Evergreen Products Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01962  2017-07-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 0.460 0.450 0.460 0.455 0.460 5,164,000 2,374,670 0.4599 0.460 0.450 0.460 0.455 0.460 5,164,000 0.4599 3.37%
2026-06-25 0 0.445 0.445 0.460 - - 0 0 - 0.445 0.445 0.460 - - 0 - 0.00%
2026-06-24 0 0.445 0.445 0.460 - - 0 0 - 0.445 0.445 0.460 - - 0 - 0.00%
2026-06-23 0 0.445 0.445 0.460 - - 0 0 - 0.445 0.445 0.460 - - 0 - 0.00%
2026-06-22 0 0.445 0.445 0.460 - - 0 0 - 0.445 0.445 0.460 - - 0 - 0.00%
2026-06-18 0 0.445 0.445 0.450 - - 0 0 - 0.445 0.445 0.450 - - 0 - 0.00%
2026-06-17 0 0.445 0.435 0.450 0.445 0.445 34,000 15,130 0.4450 0.445 0.435 0.450 0.445 0.445 34,000 0.4450 0.00%
2026-06-16 0 0.445 0.440 0.460 0.445 0.445 66,000 29,370 0.4450 0.445 0.440 0.460 0.445 0.445 66,000 0.4450 -1.11%
2026-06-15 0 0.450 0.445 0.460 - - 0 0 - 0.450 0.445 0.460 - - 0 - 0.00%
2026-06-12 0 0.450 0.450 0.465 - - 0 0 - 0.450 0.450 0.465 - - 0 - 0.00%
2026-06-11 0 0.450 0.450 0.465 0.450 0.450 4,000 1,800 0.4500 0.450 0.450 0.465 0.450 0.450 4,000 0.4500 -2.17%
2026-06-10 0 0.460 0.445 0.460 - - 4,000 1,780 0.4450 0.460 0.445 0.460 - - 4,000 0.4450 0.00%
2026-06-09 0 0.460 0.440 0.465 0.460 0.460 10,000 4,600 0.4600 0.460 0.440 0.465 0.460 0.460 10,000 0.4600 0.00%
2026-06-08 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2026-06-05 0 0.460 0.445 0.465 0.455 0.470 1,200,000 553,570 0.4613 0.460 0.445 0.465 0.455 0.470 1,200,000 0.4613 4.55%
2026-06-04 0 0.440 0.440 0.455 0.440 0.440 24,000 10,560 0.4400 0.440 0.440 0.455 0.440 0.440 24,000 0.4400 -2.22%
2026-06-03 0 0.450 0.440 0.455 0.440 0.450 110,000 48,630 0.4421 0.450 0.440 0.455 0.440 0.450 110,000 0.4421 0.00%
2026-06-02 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2026-06-01 0 0.450 0.435 0.460 - - 0 0 - 0.450 0.435 0.460 - - 0 - 0.00%
2026-05-29 0 0.450 0.440 0.460 0.450 0.450 6,000 2,700 0.4500 0.450 0.440 0.460 0.450 0.450 6,000 0.4500 0.00%
2026-05-28 0 0.450 0.440 0.460 - - 0 0 - 0.450 0.440 0.460 - - 0 - 0.00%
2026-05-27 0 0.450 0.440 0.460 0.445 0.450 84,000 37,630 0.4480 0.450 0.440 0.460 0.445 0.450 84,000 0.4480 1.12%
2026-05-26 0 0.445 0.440 0.460 0.440 0.445 56,000 24,800 0.4429 0.445 0.440 0.460 0.440 0.445 56,000 0.4429 -1.11%
2026-05-22 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2026-05-21 0 0.450 0.445 0.455 0.450 0.450 360,000 162,000 0.4500 0.450 0.445 0.455 0.450 0.450 360,000 0.4500 1.12%
2026-05-20 0 0.445 0.445 0.455 0.445 0.455 304,000 136,980 0.4506 0.445 0.445 0.455 0.445 0.455 304,000 0.4506 -1.11%
2026-05-19 0 0.450 0.440 0.450 0.450 0.450 76,000 34,200 0.4500 0.450 0.440 0.450 0.450 0.450 76,000 0.4500 3.93%
2026-05-18 0 0.460 0.460 0.470 0.460 0.460 20,000 9,200 0.4600 0.433 0.433 0.442 0.433 0.433 21,247 0.4330 -1.08%
2026-05-15 0 0.465 0.450 0.465 - - 0 0 - 0.438 0.424 0.438 - - 0 - 0.00%
2026-05-14 0 0.465 0.445 0.465 0.455 0.470 2,158,000 1,013,030 0.4694 0.438 0.419 0.438 0.428 0.442 2,292,564 0.4419 4.49%
2026-05-13 0 0.445 0.440 0.465 0.445 0.450 24,000 10,790 0.4496 0.419 0.414 0.438 0.419 0.424 25,497 0.4232 -1.11%
2026-05-12 0 0.450 0.440 0.470 - - 0 0 - 0.424 0.414 0.442 - - 0 - 0.00%
2026-05-11 0 0.450 0.440 0.465 0.450 0.450 20,000 9,000 0.4500 0.424 0.414 0.438 0.424 0.424 21,247 0.4236 0.00%
2026-05-08 0 0.450 0.445 0.465 - - 10,000 4,500 0.4500 0.424 0.419 0.438 - - 10,624 0.4236 1.12%
2026-05-07 0 0.445 0.445 0.470 - - 0 0 - 0.419 0.419 0.442 - - 0 - 0.00%
2026-05-06 0 0.445 0.445 0.460 0.440 0.445 48,000 21,270 0.4431 0.419 0.419 0.433 0.414 0.419 50,993 0.4171 0.00%
2026-05-05 0 0.445 0.440 0.460 0.445 0.470 1,314,000 617,380 0.4698 0.419 0.414 0.433 0.419 0.442 1,395,935 0.4423 -3.26%
2026-05-04 0 0.460 0.445 0.465 0.460 0.460 2,000 920 0.4600 0.433 0.419 0.438 0.433 0.433 2,125 0.4330 2.22%
2026-04-30 0 0.450 0.440 0.470 0.445 0.455 130,000 58,710 0.4516 0.424 0.414 0.442 0.419 0.428 138,106 0.4251 -1.10%
2026-04-29 0 0.455 0.455 0.470 - - 0 0 - 0.428 0.428 0.442 - - 0 - 0.00%
2026-04-28 0 0.455 0.455 0.470 - - 0 0 - 0.428 0.428 0.442 - - 0 - 0.00%
2026-04-27 0 0.455 0.455 0.475 - - 0 0 - 0.428 0.428 0.447 - - 0 - 0.00%
2026-04-24 0 0.455 0.450 0.460 0.455 0.455 20,000 9,100 0.4550 0.428 0.424 0.433 0.428 0.428 21,247 0.4283 1.11%
2026-04-23 0 0.450 0.450 0.465 0.450 0.450 212,000 95,400 0.4500 0.424 0.424 0.438 0.424 0.424 225,219 0.4236 -1.10%
2026-04-22 0 0.455 0.455 0.470 - - 0 0 - 0.428 0.428 0.442 - - 0 - 0.00%
2026-04-21 0 0.455 0.455 0.470 0.450 0.455 68,000 30,820 0.4532 0.428 0.428 0.442 0.424 0.428 72,240 0.4266 -3.19%
2026-04-20 0 0.470 0.450 0.470 - - 0 0 - 0.442 0.424 0.442 - - 0 - 0.00%
2026-04-17 0 0.470 0.450 0.475 0.450 0.470 64,000 29,120 0.4550 0.442 0.424 0.447 0.424 0.442 67,991 0.4283 3.30%
2026-04-16 0 0.455 0.455 0.470 0.455 0.455 70,000 31,850 0.4550 0.428 0.428 0.442 0.428 0.428 74,365 0.4283 -3.19%
2026-04-15 0 0.470 0.460 0.475 - - 0 0 - 0.442 0.433 0.447 - - 0 - 0.00%
2026-04-14 0 0.470 0.450 0.470 - - 0 0 - 0.442 0.424 0.442 - - 0 - 0.00%
2026-04-13 0 0.470 0.455 0.470 0.470 0.475 208,000 98,760 0.4748 0.442 0.428 0.442 0.442 0.447 220,970 0.4469 -1.05%
2026-04-10 0 0.475 0.455 0.475 - - 0 0 - 0.447 0.428 0.447 - - 0 - 0.00%
2026-04-09 0 0.475 0.460 0.480 0.475 0.475 2,000 950 0.4750 0.447 0.433 0.452 0.447 0.447 2,125 0.4471 1.06%
2026-04-08 0 0.470 0.455 0.480 0.470 0.470 22,000 10,340 0.4700 0.442 0.428 0.452 0.442 0.442 23,372 0.4424 0.00%
2026-04-02 0 0.470 0.450 0.470 - - 0 0 - 0.442 0.424 0.442 - - 0 - 0.00%
2026-04-01 0 0.470 0.450 0.480 0.440 0.470 900,000 399,870 0.4443 0.442 0.424 0.452 0.414 0.442 956,120 0.4182 2.17%
2026-03-31 0 0.460 0.455 0.480 - - 0 0 - 0.433 0.428 0.452 - - 0 - 0.00%
2026-03-30 0 0.460 0.455 0.475 0.460 0.520 1,062,000 540,560 0.5090 0.433 0.428 0.447 0.433 0.489 1,128,222 0.4791 0.00%
2026-03-27 0 0.460 0.460 0.470 - - 0 0 - 0.433 0.433 0.442 - - 0 - 1.10%
2026-03-26 0 0.455 0.455 0.470 0.455 0.460 204,000 93,290 0.4573 0.428 0.428 0.442 0.428 0.433 216,721 0.4305 -3.19%
2026-03-25 0 0.470 0.455 0.470 0.470 0.470 62,000 29,140 0.4700 0.442 0.428 0.442 0.442 0.442 65,866 0.4424 0.00%
2026-03-24 0 0.470 0.455 0.470 - - 0 0 - 0.442 0.428 0.442 - - 0 - 0.00%
2026-03-23 0 0.470 0.450 0.475 - - 0 0 - 0.442 0.424 0.447 - - 0 - 0.00%
2026-03-20 0 0.470 0.450 0.475 - - 0 0 - 0.442 0.424 0.447 - - 0 - 0.00%
2026-03-19 0 0.470 0.450 0.490 0.470 0.470 2,000 940 0.4700 0.442 0.424 0.461 0.442 0.442 2,125 0.4424 0.00%
2026-03-18 0 0.470 0.455 0.490 0.470 0.470 2,000 940 0.4700 0.442 0.428 0.461 0.442 0.442 2,125 0.4424 1.08%
2026-03-17 0 0.465 0.450 0.480 - - 0 0 - 0.438 0.424 0.452 - - 0 - 0.00%
2026-03-16 0 0.465 0.450 0.490 - - 0 0 - 0.438 0.424 0.461 - - 0 - 0.00%
2026-03-13 0 0.465 0.460 0.490 0.465 0.465 30,000 13,950 0.4650 0.438 0.433 0.461 0.438 0.438 31,871 0.4377 1.09%
2026-03-12 0 0.460 0.460 0.465 - - 0 0 - 0.433 0.433 0.438 - - 0 - 0.00%
2026-03-11 0 0.460 0.460 0.480 - - 0 0 - 0.433 0.433 0.452 - - 0 - 0.00%
2026-03-10 0 0.460 0.450 0.490 0.460 0.460 88,000 40,480 0.4600 0.433 0.424 0.461 0.433 0.433 93,487 0.4330 0.00%
2026-03-09 0 0.460 0.450 0.460 0.460 0.460 100,000 46,000 0.4600 0.433 0.424 0.433 0.433 0.433 106,236 0.4330 -2.13%
2026-03-06 0 0.470 0.460 0.470 0.470 0.470 40,000 18,800 0.4700 0.442 0.433 0.442 0.442 0.442 42,494 0.4424 1.08%
2026-03-05 0 0.465 0.460 0.470 0.465 0.470 52,000 24,330 0.4679 0.438 0.433 0.442 0.438 0.442 55,242 0.4404 -1.06%
2026-03-04 0 0.470 0.460 0.480 0.470 0.470 20,000 9,400 0.4700 0.442 0.433 0.452 0.442 0.442 21,247 0.4424 -2.08%
2026-03-03 0 0.480 0.460 0.480 0.485 0.490 46,000 22,360 0.4861 0.452 0.433 0.452 0.457 0.461 48,868 0.4576 2.13%
2026-03-02 0 0.470 0.460 0.490 0.470 0.470 22,000 10,340 0.4700 0.442 0.433 0.461 0.442 0.442 23,372 0.4424 0.00%
2026-02-27 0 0.470 0.470 0.485 - - 0 0 - 0.442 0.442 0.457 - - 0 - 0.00%
2026-02-26 0 0.470 0.470 0.490 - - 0 0 - 0.442 0.442 0.461 - - 0 - 0.00%
2026-02-25 0 0.470 0.460 0.490 - - 0 0 - 0.442 0.433 0.461 - - 0 - 0.00%
2026-02-24 0 0.470 0.460 0.475 - - 0 0 - 0.442 0.433 0.447 - - 0 - 0.00%
2026-02-23 0 0.470 0.460 0.490 0.460 0.475 678,000 315,740 0.4657 0.442 0.433 0.461 0.433 0.447 720,277 0.4384 0.00%
2026-02-20 0 0.470 0.470 0.490 0.470 0.480 6,000 2,860 0.4767 0.442 0.442 0.461 0.442 0.452 6,374 0.4487 -2.08%
2026-02-16 0 0.480 0.465 0.490 0.480 0.480 30,000 14,400 0.4800 0.452 0.438 0.461 0.452 0.452 31,871 0.4518 0.00%
2026-02-13 0 0.480 0.475 0.490 - - 0 0 - 0.452 0.447 0.461 - - 0 - 0.00%
2026-02-12 0 0.480 0.470 0.480 0.470 0.480 56,000 26,820 0.4789 0.452 0.442 0.452 0.442 0.452 59,492 0.4508 0.00%
2026-02-11 0 0.480 0.475 0.490 0.480 0.480 126,000 60,480 0.4800 0.452 0.447 0.461 0.452 0.452 133,857 0.4518 -1.03%
2026-02-10 0 0.485 0.475 0.495 - - 0 0 - 0.457 0.447 0.466 - - 0 - -2.02%
2026-02-09 0 0.495 0.480 0.495 0.495 0.495 2,000 990 0.4950 0.466 0.452 0.466 0.466 0.466 2,125 0.4659 1.02%
2026-02-06 0 0.490 0.470 0.490 - - 0 0 - 0.461 0.442 0.461 - - 0 - 0.00%
2026-02-05 0 0.490 0.475 0.490 0.490 0.495 188,000 92,580 0.4924 0.461 0.447 0.461 0.461 0.466 199,723 0.4635 1.03%
2026-02-04 0 0.485 0.480 0.500 - - 0 0 - 0.457 0.452 0.471 - - 0 - 0.00%
2026-02-03 0 0.485 0.480 0.500 - - 0 0 - 0.457 0.452 0.471 - - 0 - 0.00%
2026-02-02 0 0.485 0.485 0.500 0.485 0.485 2,000 970 0.4850 0.457 0.457 0.471 0.457 0.457 2,125 0.4565 1.04%
2026-01-30 0 0.480 0.480 0.500 0.480 0.480 252,000 120,960 0.4800 0.452 0.452 0.471 0.452 0.452 267,714 0.4518 -1.03%
2026-01-29 0 0.485 0.485 0.500 0.485 0.500 4,000 1,970 0.4925 0.457 0.457 0.471 0.457 0.471 4,249 0.4636 -1.02%
2026-01-28 0 0.490 0.485 0.490 0.490 0.490 112,000 54,880 0.4900 0.461 0.457 0.461 0.461 0.461 118,984 0.4612 0.00%
2026-01-27 0 0.490 0.485 0.500 0.485 0.510 250,000 121,340 0.4854 0.461 0.457 0.471 0.457 0.480 265,589 0.4569 1.03%
2026-01-26 0 0.485 0.480 0.485 0.485 0.495 442,000 218,130 0.4935 0.457 0.452 0.457 0.457 0.466 469,561 0.4645 -2.02%
2026-01-23 0 0.495 0.485 0.495 0.490 0.495 36,000 17,660 0.4906 0.466 0.457 0.466 0.461 0.466 38,245 0.4618 0.00%
2026-01-22 0 0.495 0.490 0.495 0.495 0.495 32,000 15,840 0.4950 0.466 0.461 0.466 0.466 0.466 33,995 0.4659 -1.00%
2026-01-21 0 0.500 0.495 0.500 0.500 0.520 6,226,000 3,234,560 0.5195 0.471 0.466 0.471 0.471 0.489 6,614,226 0.4890 -5.66%
2026-01-20 0 0.530 0.490 0.530 - - 0 0 - 0.499 0.461 0.499 - - 0 - -3.64%
2026-01-19 0 0.550 0.510 0.550 0.520 0.560 320,000 176,500 0.5516 0.518 0.480 0.518 0.489 0.527 339,954 0.5192 -1.79%
2026-01-16 0 0.560 0.520 0.560 0.540 0.560 272,000 151,320 0.5563 0.527 0.489 0.527 0.508 0.527 288,961 0.5237 3.70%
2026-01-15 0 0.540 0.530 0.540 0.530 0.550 506,000 273,780 0.5411 0.508 0.499 0.508 0.499 0.518 537,552 0.5093 1.89%
2026-01-14 0 0.530 0.520 0.530 0.490 0.530 616,000 315,600 0.5123 0.499 0.489 0.499 0.461 0.499 654,411 0.4823 9.28%
2026-01-13 0 0.485 0.485 0.520 0.490 0.520 1,324,000 662,330 0.5002 0.457 0.457 0.489 0.461 0.489 1,406,559 0.4709 -3.00%
2026-01-09 0 0.500 0.465 0.500 0.480 0.500 190,000 93,160 0.4903 0.471 0.438 0.471 0.452 0.471 201,848 0.4615 4.17%
2026-01-08 0 0.480 0.475 0.480 0.465 0.480 286,000 135,200 0.4727 0.452 0.447 0.452 0.438 0.452 303,834 0.4450 3.23%
2026-01-07 0 0.465 0.440 0.475 - - 0 0 - 0.438 0.414 0.447 - - 0 - 0.00%
2026-01-06 0 0.465 0.445 0.475 - - 0 0 - 0.438 0.419 0.447 - - 0 - 0.00%
2026-01-05 0 0.465 0.450 0.475 0.450 0.465 16,000 7,230 0.4519 0.438 0.424 0.447 0.424 0.438 16,998 0.4254 0.00%
2025-12-31 0 0.465 0.450 0.475 - - 0 0 - 0.438 0.424 0.447 - - 0 - 0.00%
2025-12-30 0 0.465 0.450 0.475 - - 0 0 - 0.438 0.424 0.447 - - 0 - 0.00%
2025-12-29 0 0.465 0.455 0.470 - - 0 0 - 0.438 0.428 0.442 - - 0 - 0.00%
2025-12-24 0 0.465 0.465 0.475 - - 0 0 - 0.438 0.438 0.447 - - 0 - 0.00%
2025-12-23 0 0.465 0.465 0.475 0.465 0.465 98,000 45,570 0.4650 0.438 0.438 0.447 0.438 0.438 104,111 0.4377 0.00%
2025-12-22 0 0.465 0.465 0.475 - - 2,000 950 0.4750 0.438 0.438 0.447 - - 2,125 0.4471 0.00%
2025-12-19 0 0.465 0.465 0.475 0.465 0.480 90,000 42,600 0.4733 0.438 0.438 0.447 0.438 0.452 95,612 0.4456 0.00%
2025-12-18 0 0.465 0.450 0.470 0.465 0.465 2,000 930 0.4650 0.438 0.424 0.442 0.438 0.438 2,125 0.4377 0.00%
2025-12-17 0 0.465 0.450 0.465 0.455 0.465 92,000 42,280 0.4596 0.438 0.424 0.438 0.428 0.438 97,737 0.4326 3.33%
2025-12-16 0 0.450 0.450 0.460 0.440 0.455 58,000 25,580 0.4410 0.424 0.424 0.433 0.414 0.428 61,617 0.4151 -4.26%
2025-12-15 0 0.470 0.465 0.470 - - 0 0 - 0.442 0.438 0.442 - - 0 - 0.00%
2025-12-12 0 0.470 0.470 0.485 0.470 0.470 60,000 28,200 0.4700 0.442 0.442 0.457 0.442 0.442 63,741 0.4424 0.00%
2025-12-11 0 0.470 0.470 0.475 0.470 0.470 164,000 77,080 0.4700 0.442 0.442 0.447 0.442 0.442 174,226 0.4424 -2.08%
2025-12-10 0 0.480 0.460 0.485 - - 0 0 - 0.452 0.433 0.457 - - 0 - 0.00%
2025-12-09 0 0.480 0.455 0.485 0.480 0.480 56,000 26,880 0.4800 0.452 0.428 0.457 0.452 0.452 59,492 0.4518 5.49%
2025-12-08 0 0.455 0.450 0.475 0.455 0.455 10,000 4,550 0.4550 0.428 0.424 0.447 0.428 0.428 10,624 0.4283 0.00%
2025-12-05 0 0.455 0.450 0.470 - - 0 0 - 0.428 0.424 0.442 - - 0 - 0.00%
2025-12-04 0 0.455 0.450 0.470 0.435 0.465 370,000 169,000 0.4568 0.428 0.424 0.442 0.409 0.438 393,072 0.4299 -2.15%
2025-12-03 0 0.465 0.465 0.470 - - 0 0 - 0.438 0.438 0.442 - - 0 - 0.00%
2025-12-02 0 0.465 0.465 0.470 0.465 0.465 50,000 23,250 0.4650 0.438 0.438 0.442 0.438 0.438 53,118 0.4377 0.00%
2025-12-01 0 0.465 0.450 0.465 0.465 0.465 106,000 49,290 0.4650 0.438 0.424 0.438 0.438 0.438 112,610 0.4377 3.33%
2025-11-28 0 0.450 0.440 0.460 0.450 0.450 20,000 9,000 0.4500 0.424 0.414 0.433 0.424 0.424 21,247 0.4236 0.00%
2025-11-27 0 0.450 0.450 0.455 - - 0 0 - 0.424 0.424 0.428 - - 0 - 0.00%
2025-11-26 0 0.450 0.450 0.460 - - 0 0 - 0.424 0.424 0.433 - - 0 - 0.00%
2025-11-25 0 0.450 0.450 0.460 - - 0 0 - 0.424 0.424 0.433 - - 0 - 0.00%
2025-11-24 0 0.450 0.445 0.485 - - 0 0 - 0.424 0.419 0.457 - - 0 - 0.00%
2025-11-21 0 0.450 0.445 0.460 - - 0 0 - 0.424 0.419 0.433 - - 0 - 0.00%
2025-11-20 0 0.450 0.445 0.460 0.450 0.450 42,000 18,900 0.4500 0.424 0.419 0.433 0.424 0.424 44,619 0.4236 -1.10%
2025-11-19 0 0.455 0.445 0.455 0.455 0.455 110,000 50,050 0.4550 0.428 0.419 0.428 0.428 0.428 116,859 0.4283 2.25%
2025-11-18 0 0.445 0.445 0.455 0.445 0.460 288,000 130,800 0.4542 0.419 0.419 0.428 0.419 0.433 305,958 0.4275 -1.11%
2025-11-17 0 0.450 0.440 0.455 - - 0 0 - 0.424 0.414 0.428 - - 0 - 0.00%
2025-11-14 0 0.450 0.440 0.450 0.450 0.450 2,000 900 0.4500 0.424 0.414 0.424 0.424 0.424 2,125 0.4236 2.27%
2025-11-13 0 0.440 0.440 0.445 0.435 0.445 62,000 27,360 0.4413 0.414 0.414 0.419 0.409 0.419 65,866 0.4154 0.00%
2025-11-12 0 0.440 0.435 0.440 - - 0 0 - 0.414 0.409 0.414 - - 0 - -1.12%
2025-11-11 0 0.445 0.435 0.445 0.435 0.445 352,000 154,450 0.4388 0.419 0.409 0.419 0.409 0.419 373,949 0.4130 1.14%
2025-11-10 0 0.440 0.435 0.440 0.430 0.475 206,000 93,090 0.4519 0.414 0.409 0.414 0.405 0.447 218,845 0.4254 1.15%
2025-11-07 0 0.435 0.420 0.435 0.435 0.445 318,000 139,140 0.4375 0.409 0.395 0.409 0.409 0.419 337,829 0.4119 0.00%
2025-11-06 0 0.435 0.425 0.435 0.425 0.450 794,000 348,060 0.4384 0.409 0.400 0.409 0.400 0.424 843,510 0.4126 -7.45%
2025-11-05 0 0.470 0.450 0.470 0.435 0.470 78,000 34,330 0.4401 0.442 0.424 0.442 0.409 0.442 82,864 0.4143 3.30%
2025-11-04 0 0.455 0.445 0.455 0.420 0.460 160,000 71,580 0.4474 0.428 0.419 0.428 0.395 0.433 169,977 0.4211 0.00%
2025-11-03 0 0.455 0.450 0.470 0.455 0.485 170,000 78,720 0.4631 0.428 0.424 0.442 0.428 0.457 180,600 0.4359 -7.14%
2025-10-31 0 0.490 0.460 0.490 0.480 0.490 56,000 27,420 0.4896 0.461 0.433 0.461 0.452 0.461 59,492 0.4609 7.69%
2025-10-30 0 0.455 0.450 0.475 0.450 0.460 204,000 92,590 0.4539 0.428 0.424 0.447 0.424 0.433 216,721 0.4272 -3.19%
2025-10-28 0 0.470 0.455 0.495 - - 0 0 - 0.442 0.428 0.466 - - 0 - 0.00%
2025-10-27 0 0.470 0.455 0.470 - - 0 0 - 0.442 0.428 0.442 - - 0 - 0.00%
2025-10-24 0 0.470 0.470 0.475 0.470 0.475 154,000 72,390 0.4701 0.442 0.442 0.447 0.442 0.447 163,603 0.4425 4.44%
2025-10-23 0 0.450 0.450 0.475 0.450 0.455 148,000 66,830 0.4516 0.424 0.424 0.447 0.424 0.428 157,229 0.4250 0.00%
2025-10-22 0 0.450 0.450 0.470 0.450 0.480 162,000 73,520 0.4538 0.424 0.424 0.442 0.424 0.452 172,102 0.4272 -4.26%
2025-10-21 0 0.470 0.465 0.470 0.470 0.470 36,000 16,920 0.4700 0.442 0.438 0.442 0.442 0.442 38,245 0.4424 0.00%
2025-10-20 0 0.470 0.470 0.485 - - 0 0 - 0.442 0.442 0.457 - - 0 - 0.00%
2025-10-17 0 0.470 0.470 0.485 - - 0 0 - 0.442 0.442 0.457 - - 0 - 0.00%
2025-10-16 0 0.470 0.470 0.485 0.470 0.470 266,000 125,020 0.4700 0.442 0.442 0.457 0.442 0.442 282,587 0.4424 0.00%
2025-10-15 0 0.470 0.470 0.475 0.470 0.475 474,000 225,000 0.4747 0.442 0.442 0.447 0.442 0.447 503,557 0.4468 -3.09%
2025-10-14 0 0.485 0.475 0.485 - - 0 0 - 0.457 0.447 0.457 - - 0 - -2.02%
2025-10-13 0 0.495 0.470 0.500 0.495 0.495 16,000 7,920 0.4950 0.466 0.442 0.471 0.466 0.466 16,998 0.4659 1.02%
2025-10-10 0 0.490 0.470 0.500 0.490 0.490 78,000 38,220 0.4900 0.461 0.442 0.471 0.461 0.461 82,864 0.4612 0.00%
2025-10-09 0 0.490 0.475 0.490 - - 0 0 - 0.461 0.447 0.461 - - 0 - 0.00%
2025-10-08 0 0.490 0.475 0.490 0.490 0.490 48,000 23,520 0.4900 0.461 0.447 0.461 0.461 0.461 50,993 0.4612 0.00%
2025-10-06 0 0.490 0.480 0.490 0.490 0.490 2,000 980 0.4900 0.461 0.452 0.461 0.461 0.461 2,125 0.4612 1.03%
2025-10-03 0 0.485 0.480 0.490 0.485 0.485 100,000 48,500 0.4850 0.457 0.452 0.461 0.457 0.457 106,236 0.4565 1.04%
2025-10-02 0 0.480 0.475 0.490 0.475 0.485 384,000 184,570 0.4807 0.452 0.447 0.461 0.447 0.457 407,945 0.4524 0.00%
2025-09-30 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.452 0.452 0.471 0.452 0.452 4,249 0.4518 1.05%
2025-09-29 0 0.475 0.475 0.500 0.475 0.475 4,000 1,900 0.4750 0.447 0.447 0.471 0.447 0.447 4,249 0.4471 -3.06%
2025-09-26 0 0.490 0.470 0.500 0.490 0.490 20,000 9,800 0.4900 0.461 0.442 0.471 0.461 0.461 21,247 0.4612 0.00%
2025-09-25 0 0.490 0.470 0.495 - - 0 0 - 0.461 0.442 0.466 - - 0 - 0.00%
2025-09-24 0 0.490 0.475 0.490 0.490 0.490 22,000 10,780 0.4900 0.461 0.447 0.461 0.461 0.461 23,372 0.4612 -2.00%
2025-09-23 0 0.500 0.475 0.500 - - 0 0 - 0.471 0.447 0.471 - - 0 - 0.00%
2025-09-22 0 0.500 0.475 0.500 - - 0 0 - 0.471 0.447 0.471 - - 0 - 0.00%
2025-09-19 0 0.500 0.475 0.500 - - 0 0 - 0.471 0.447 0.471 - - 0 - 0.00%
2025-09-18 0 0.500 0.480 0.500 - - 0 0 - 0.471 0.452 0.471 - - 0 - 0.00%
2025-09-17 0 0.500 0.485 0.500 0.500 0.500 228,000 114,000 0.5000 0.471 0.457 0.471 0.471 0.471 242,217 0.4707 5.26%
2025-09-16 0 0.475 0.475 0.495 - - 0 0 - 0.447 0.447 0.466 - - 0 - 1.06%
2025-09-15 0 0.470 0.450 0.500 0.470 0.490 44,000 21,420 0.4868 0.442 0.424 0.471 0.442 0.461 46,744 0.4582 -4.08%
2025-09-12 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.461 0.461 0.480 0.461 0.461 21,247 0.4612 -2.00%
2025-09-11 0 0.500 0.485 0.510 0.500 0.500 2,000 1,000 0.5000 0.471 0.457 0.480 0.471 0.471 2,125 0.4707 2.04%
2025-09-10 0 0.490 0.480 0.495 - - 0 0 - 0.461 0.452 0.466 - - 0 - -1.01%
2025-09-09 0 0.495 0.480 0.500 - - 0 0 - 0.466 0.452 0.471 - - 0 - -1.00%
2025-09-08 0 0.500 0.480 0.520 0.480 0.500 26,000 12,540 0.4823 0.471 0.452 0.489 0.452 0.471 27,621 0.4540 7.53%
2025-09-05 0 0.485 0.485 0.500 0.485 0.485 16,000 7,760 0.4850 0.438 0.438 0.451 0.438 0.438 17,729 0.4377 1.04%
2025-09-04 0 0.480 0.475 0.495 0.475 0.475 12,000 5,700 0.4750 0.433 0.429 0.447 0.429 0.429 13,297 0.4287 -3.03%
2025-09-03 0 0.495 0.480 0.500 0.510 0.510 12,000 6,120 0.5100 0.447 0.433 0.451 0.460 0.460 13,297 0.4603 0.00%
2025-09-02 0 0.495 0.475 0.495 0.475 0.520 280,000 134,730 0.4812 0.447 0.429 0.447 0.429 0.469 310,254 0.4343 2.06%
2025-09-01 0 0.485 0.480 0.510 0.485 0.485 190,000 92,150 0.4850 0.438 0.433 0.460 0.438 0.438 210,529 0.4377 -1.02%
2025-08-29 0 0.490 0.485 0.520 0.490 0.490 20,000 9,800 0.4900 0.442 0.438 0.469 0.442 0.442 22,161 0.4422 0.00%
2025-08-28 0 0.490 0.485 0.495 0.490 0.495 140,000 69,180 0.4941 0.442 0.438 0.447 0.442 0.447 155,127 0.4460 0.00%
2025-08-27 0 0.490 0.485 0.495 - - 0 0 - 0.442 0.438 0.447 - - 0 - 0.00%
2025-08-26 0 0.490 0.485 0.490 0.490 0.490 222,000 108,780 0.4900 0.442 0.438 0.442 0.442 0.442 245,987 0.4422 0.00%
2025-08-25 0 0.490 0.485 0.490 0.490 0.495 156,000 76,460 0.4901 0.442 0.438 0.442 0.442 0.447 172,856 0.4423 -1.01%
2025-08-22 0 0.495 0.490 0.500 - - 0 0 - 0.447 0.442 0.451 - - 0 - 0.00%
2025-08-21 0 0.495 0.490 0.500 0.495 0.500 2,016,000 998,220 0.4951 0.447 0.442 0.451 0.447 0.451 2,233,826 0.4469 -1.00%
2025-08-20 0 0.500 0.500 0.510 0.500 0.500 232,000 116,000 0.5000 0.451 0.451 0.460 0.451 0.451 257,067 0.4512 1.01%
2025-08-19 0 0.495 0.490 0.500 0.495 0.500 272,000 135,750 0.4991 0.447 0.442 0.451 0.447 0.451 301,389 0.4504 0.00%
2025-08-18 0 0.495 0.490 0.500 0.460 0.500 90,000 42,940 0.4771 0.447 0.442 0.451 0.415 0.451 99,724 0.4306 -1.00%
2025-08-15 0 0.500 0.500 0.510 - - 0 0 - 0.451 0.451 0.460 - - 0 - 0.00%
2025-08-14 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.451 0.451 0.460 0.451 0.451 55,402 0.4512 1.01%
2025-08-13 0 0.495 0.490 0.510 0.495 0.495 50,000 24,750 0.4950 0.447 0.442 0.460 0.447 0.447 55,402 0.4467 0.00%
2025-08-12 0 0.495 0.490 0.500 0.495 0.495 22,000 10,890 0.4950 0.447 0.442 0.451 0.447 0.447 24,377 0.4467 -1.00%
2025-08-11 0 0.500 0.495 0.500 0.500 0.500 2,000 1,000 0.5000 0.451 0.447 0.451 0.451 0.451 2,216 0.4512 0.00%
2025-08-08 0 0.500 0.495 0.500 0.500 0.510 178,000 89,540 0.5030 0.451 0.447 0.451 0.451 0.460 197,233 0.4540 -1.96%
2025-08-07 0 0.510 0.500 0.520 0.495 0.510 46,000 22,920 0.4983 0.460 0.451 0.469 0.447 0.460 50,970 0.4497 2.00%
2025-08-06 0 0.500 0.500 0.510 0.500 0.520 242,000 125,060 0.5168 0.451 0.451 0.460 0.451 0.469 268,148 0.4664 1.01%
2025-08-05 0 0.495 0.490 0.495 0.490 0.495 262,000 129,090 0.4927 0.447 0.442 0.447 0.442 0.447 290,309 0.4447 -2.94%
2025-08-04 0 0.510 0.490 0.530 0.490 0.510 146,000 73,300 0.5021 0.460 0.442 0.478 0.442 0.460 161,775 0.4531 3.03%
2025-08-01 0 0.495 0.500 0.520 0.495 0.540 328,000 167,150 0.5096 0.447 0.451 0.469 0.447 0.487 363,440 0.4599 -2.94%
2025-07-31 0 0.510 0.510 0.520 0.510 0.510 76,000 38,760 0.5100 0.460 0.460 0.469 0.460 0.460 84,212 0.4603 0.00%
2025-07-30 0 0.510 0.510 0.530 - - 0 0 - 0.460 0.460 0.478 - - 0 - 0.00%
2025-07-29 0 0.510 0.510 0.520 0.495 0.495 50,000 24,750 0.4950 0.460 0.460 0.469 0.447 0.447 55,402 0.4467 -1.92%
2025-07-28 0 0.520 0.520 0.530 0.510 0.520 34,000 17,660 0.5194 0.469 0.469 0.478 0.460 0.469 37,674 0.4688 0.00%
2025-07-25 0 0.520 0.510 0.520 0.510 0.520 216,000 110,180 0.5101 0.469 0.460 0.469 0.460 0.469 239,338 0.4604 -1.89%
2025-07-24 0 0.530 0.510 0.520 0.490 0.530 1,200,000 607,680 0.5064 0.478 0.460 0.469 0.442 0.478 1,329,658 0.4570 6.00%
2025-07-23 0 0.500 0.490 0.500 0.500 0.500 72,000 36,000 0.5000 0.451 0.442 0.451 0.451 0.451 79,779 0.4512 0.00%
2025-07-22 0 0.500 0.490 0.510 0.480 0.500 178,000 86,630 0.4867 0.451 0.442 0.460 0.433 0.451 197,233 0.4392 5.26%
2025-07-21 0 0.475 0.470 0.485 0.465 0.470 200,000 93,200 0.4660 0.429 0.424 0.438 0.420 0.424 221,610 0.4206 -2.06%
2025-07-18 0 0.485 0.465 0.495 0.470 0.485 824,000 392,480 0.4763 0.438 0.420 0.447 0.424 0.438 913,032 0.4299 -1.02%
2025-07-17 0 0.490 0.480 0.550 - - 0 0 - 0.442 0.433 0.496 - - 0 - 0.00%
2025-07-16 0 0.490 0.485 0.500 - - 0 0 - 0.442 0.438 0.451 - - 0 - 0.00%
2025-07-15 0 0.490 0.485 0.510 0.485 0.485 14,000 6,790 0.4850 0.442 0.438 0.460 0.438 0.438 15,513 0.4377 2.08%
2025-07-14 0 0.480 0.480 0.550 - - 0 0 - 0.433 0.433 0.496 - - 0 - 0.00%
2025-07-11 0 0.480 0.480 0.510 - - 0 0 - 0.433 0.433 0.460 - - 0 - 0.00%
2025-07-10 0 0.480 0.475 0.480 0.475 0.490 474,000 227,450 0.4799 0.433 0.429 0.433 0.429 0.442 525,215 0.4331 2.13%
2025-07-09 0 0.470 0.470 0.480 0.440 0.485 1,938,000 881,110 0.4546 0.424 0.424 0.433 0.397 0.438 2,147,398 0.4103 -2.08%
2025-07-08 0 0.480 0.475 0.480 0.460 0.480 362,000 168,960 0.4667 0.433 0.429 0.433 0.415 0.433 401,114 0.4212 0.00%
2025-07-07 0 0.480 0.480 0.600 0.480 0.480 4,000 1,920 0.4800 0.433 0.433 0.541 0.433 0.433 4,432 0.4332 -1.03%
2025-07-04 0 0.485 0.480 0.490 0.485 0.495 62,000 30,270 0.4882 0.438 0.433 0.442 0.438 0.447 68,699 0.4406 1.04%
2025-07-03 0 0.480 0.470 0.485 0.455 0.480 560,000 264,740 0.4728 0.433 0.424 0.438 0.411 0.433 620,507 0.4267 0.00%
2025-07-02 0 0.480 0.480 0.510 0.460 0.480 52,000 23,960 0.4608 0.433 0.433 0.460 0.415 0.433 57,619 0.4158 -4.00%
2025-06-30 0 0.500 0.475 0.530 - - 0 0 - 0.451 0.429 0.478 - - 0 - 0.00%
2025-06-27 0 0.500 0.495 0.520 0.485 0.510 744,000 370,310 0.4977 0.451 0.447 0.469 0.438 0.460 824,388 0.4492 -1.96%
2025-06-26 0 0.510 0.500 0.510 0.500 0.510 172,000 86,200 0.5012 0.460 0.451 0.460 0.451 0.460 190,584 0.4523 -1.92%
2025-06-25 0 0.520 0.510 0.520 0.520 0.520 86,000 44,720 0.5200 0.469 0.460 0.469 0.469 0.469 95,292 0.4693 -1.89%
2025-06-24 0 0.530 0.520 0.530 0.520 0.530 418,000 219,540 0.5252 0.478 0.469 0.478 0.469 0.478 463,164 0.4740 -1.85%
2025-06-23 0 0.540 0.530 0.580 0.530 0.540 152,000 80,620 0.5304 0.487 0.478 0.523 0.478 0.487 168,423 0.4787 -1.82%
2025-06-20 0 0.550 0.530 0.590 - - 0 0 - 0.496 0.478 0.532 - - 0 - 0.00%
2025-06-19 0 0.550 0.530 0.580 - - 0 0 - 0.496 0.478 0.523 - - 0 - 0.00%
2025-06-18 0 0.550 0.540 0.580 - - 0 0 - 0.496 0.487 0.523 - - 0 - 0.00%
2025-06-17 0 0.550 0.520 0.550 - - 0 0 - 0.496 0.469 0.496 - - 0 - 0.00%
2025-06-16 0 0.550 0.540 0.590 - - 0 0 - 0.496 0.487 0.532 - - 0 - 0.00%
2025-06-13 0 0.550 0.530 0.550 0.540 0.550 16,000 8,740 0.5463 0.496 0.478 0.496 0.487 0.496 17,729 0.4930 1.85%
2025-06-12 0 0.540 0.540 0.590 0.540 0.550 190,000 104,100 0.5479 0.487 0.487 0.532 0.487 0.496 210,529 0.4945 -1.82%
2025-06-11 0 0.550 0.540 0.590 0.550 0.550 52,000 28,600 0.5500 0.496 0.487 0.532 0.496 0.496 57,619 0.4964 0.00%
2025-06-10 0 0.550 0.540 0.590 0.530 0.550 106,000 57,800 0.5453 0.496 0.487 0.532 0.478 0.496 117,453 0.4921 -5.17%
2025-06-09 0 0.580 0.570 0.580 0.590 0.590 50,000 29,500 0.5900 0.523 0.514 0.523 0.532 0.532 55,402 0.5325 5.45%
2025-06-06 0 0.550 0.550 0.560 0.550 0.550 40,000 22,000 0.5500 0.496 0.496 0.505 0.496 0.496 44,322 0.4964 0.00%
2025-06-05 0 0.550 0.540 0.550 0.550 0.550 62,000 34,100 0.5500 0.496 0.487 0.496 0.496 0.496 68,699 0.4964 -1.79%
2025-06-04 0 0.560 0.550 0.560 0.550 0.560 78,000 42,920 0.5503 0.505 0.496 0.505 0.496 0.505 86,428 0.4966 1.82%
2025-06-03 0 0.550 0.520 0.550 - - 0 0 - 0.496 0.469 0.496 - - 0 - 0.00%
2025-06-02 0 0.550 0.540 0.550 0.510 0.550 22,000 11,860 0.5391 0.496 0.487 0.496 0.460 0.496 24,377 0.4865 7.84%
2025-05-30 0 0.510 0.530 0.540 0.500 0.520 62,000 31,700 0.5113 0.460 0.478 0.487 0.451 0.469 68,699 0.4614 -1.92%
2025-05-29 0 0.520 0.520 0.540 0.520 0.530 22,000 11,500 0.5227 0.469 0.469 0.487 0.469 0.478 24,377 0.4718 -3.70%
2025-05-28 0 0.540 0.520 0.550 0.540 0.540 20,000 10,800 0.5400 0.487 0.469 0.496 0.487 0.487 22,161 0.4873 0.00%
2025-05-27 0 0.540 0.530 0.540 0.540 0.560 148,000 81,180 0.5485 0.487 0.478 0.487 0.487 0.505 163,991 0.4950 -1.82%
2025-05-26 0 0.550 0.550 0.580 0.550 0.620 10,668,000 6,596,280 0.6183 0.496 0.496 0.523 0.496 0.560 11,820,660 0.5580 -8.33%
2025-05-23 0 0.600 0.570 0.600 0.560 0.610 804,000 479,080 0.5959 0.541 0.514 0.541 0.505 0.551 890,871 0.5378 -1.64%
2025-05-22 0 0.610 0.550 0.610 0.580 0.610 850,000 503,960 0.5929 0.551 0.496 0.551 0.523 0.551 941,841 0.5351 0.00%
2025-05-21 0 0.610 0.550 0.610 0.600 0.610 70,000 42,100 0.6014 0.551 0.496 0.551 0.541 0.551 77,563 0.5428 0.00%
2025-05-20 0 0.610 0.550 0.610 0.550 0.610 784,000 462,160 0.5895 0.551 0.496 0.551 0.496 0.551 868,710 0.5320 0.00%
2025-05-19 0 0.610 0.540 0.610 0.530 0.610 220,000 129,920 0.5905 0.551 0.487 0.551 0.478 0.551 243,771 0.5330 21.51%
2025-05-16 0 0.530 0.520 0.610 0.530 0.560 110,000 59,900 0.5445 0.453 0.445 0.521 0.453 0.479 128,684 0.4655 -1.85%
2025-05-15 0 0.540 0.520 0.560 - - 0 0 - 0.462 0.445 0.479 - - 0 - 0.00%
2025-05-14 0 0.540 0.540 0.550 - - 0 0 - 0.462 0.462 0.470 - - 0 - 0.00%
2025-05-13 0 0.540 0.530 0.550 0.520 0.540 88,000 46,740 0.5311 0.462 0.453 0.470 0.445 0.462 102,947 0.4540 3.85%
2025-05-12 0 0.520 0.520 0.530 0.520 0.520 16,000 8,320 0.5200 0.445 0.445 0.453 0.445 0.445 18,718 0.4445 0.00%
2025-05-09 0 0.520 0.490 0.520 0.520 0.520 200,000 104,000 0.5200 0.445 0.419 0.445 0.445 0.445 233,970 0.4445 0.00%
2025-05-08 0 0.520 0.500 0.520 - - 0 0 - 0.445 0.427 0.445 - - 0 - 0.00%
2025-05-07 0 0.520 0.500 0.540 0.520 0.520 100,000 52,000 0.5200 0.445 0.427 0.462 0.445 0.445 116,985 0.4445 0.00%
2025-05-06 0 0.520 0.495 0.540 - - 0 0 - 0.445 0.423 0.462 - - 0 - 0.00%
2025-05-02 0 0.520 0.490 0.540 - - 0 0 - 0.445 0.419 0.462 - - 0 - 0.00%
2025-04-30 0 0.520 0.510 0.530 0.520 0.520 172,000 89,440 0.5200 0.445 0.436 0.453 0.445 0.445 201,215 0.4445 4.00%
2025-04-29 0 0.500 0.500 0.520 0.500 0.530 54,000 28,500 0.5278 0.427 0.427 0.445 0.427 0.453 63,172 0.4511 -1.96%
2025-04-28 0 0.510 0.495 0.530 0.495 0.510 84,000 42,540 0.5064 0.436 0.423 0.453 0.423 0.436 98,268 0.4329 3.03%
2025-04-25 0 0.495 0.495 0.530 0.485 0.530 154,000 76,110 0.4942 0.423 0.423 0.453 0.415 0.453 180,157 0.4225 -2.94%
2025-04-24 0 0.510 0.470 0.530 0.510 0.510 116,000 59,160 0.5100 0.436 0.402 0.453 0.436 0.436 135,703 0.4360 5.15%
2025-04-23 0 0.485 0.485 0.530 0.485 0.530 52,000 27,470 0.5283 0.415 0.415 0.453 0.415 0.453 60,832 0.4516 -3.00%
2025-04-22 0 0.500 0.475 0.510 - - 0 0 - 0.427 0.406 0.436 - - 0 - 0.00%
2025-04-17 0 0.500 0.480 0.540 0.460 0.500 52,000 24,000 0.4615 0.427 0.410 0.462 0.393 0.427 60,832 0.3945 6.38%
2025-04-16 0 0.470 0.455 0.530 - - 0 0 - 0.402 0.389 0.453 - - 0 - 0.00%
2025-04-15 0 0.470 0.465 0.510 0.470 0.520 70,000 36,120 0.5160 0.402 0.397 0.436 0.402 0.445 81,890 0.4411 1.08%
2025-04-14 0 0.465 0.465 0.500 - - 0 0 - 0.397 0.397 0.427 - - 0 - 0.00%
2025-04-11 0 0.465 0.460 0.540 0.460 0.465 54,000 24,850 0.4602 0.397 0.393 0.462 0.393 0.397 63,172 0.3934 -4.12%
2025-04-10 0 0.485 0.480 0.495 0.475 0.485 230,000 109,670 0.4768 0.415 0.410 0.423 0.406 0.415 269,066 0.4076 7.78%
2025-04-09 0 0.450 0.445 0.475 - - 0 0 - 0.385 0.380 0.406 - - 0 - 0.00%
2025-04-08 0 0.450 0.440 0.485 0.440 0.510 174,000 81,100 0.4661 0.385 0.376 0.415 0.376 0.436 203,554 0.3984 2.27%
2025-04-07 0 0.440 0.415 0.440 0.440 0.480 228,000 102,230 0.4484 0.376 0.355 0.376 0.376 0.410 266,726 0.3833 -9.28%
2025-04-03 0 0.485 0.480 0.485 0.485 0.495 374,000 182,960 0.4892 0.415 0.410 0.415 0.415 0.423 437,525 0.4182 -2.02%
2025-04-02 0 0.495 0.490 0.520 0.495 0.495 102,000 50,490 0.4950 0.423 0.419 0.445 0.423 0.423 119,325 0.4231 -1.00%
2025-04-01 0 0.500 0.495 0.500 0.495 0.500 144,000 71,680 0.4978 0.427 0.423 0.427 0.423 0.427 168,459 0.4255 2.04%
2025-03-31 0 0.490 0.480 0.500 0.490 0.490 18,000 8,820 0.4900 0.419 0.410 0.427 0.419 0.419 21,057 0.4189 -1.01%
2025-03-28 0 0.495 0.490 0.510 0.490 0.490 114,000 55,860 0.4900 0.423 0.419 0.436 0.419 0.419 133,363 0.4189 -1.00%
2025-03-27 0 0.500 0.490 0.500 0.500 0.500 52,000 26,000 0.5000 0.427 0.419 0.427 0.427 0.427 60,832 0.4274 0.00%
2025-03-26 0 0.500 0.500 0.520 - - 0 0 - 0.427 0.427 0.445 - - 0 - 1.01%
2025-03-25 0 0.495 0.495 0.540 0.495 0.500 72,000 35,980 0.4997 0.423 0.423 0.462 0.423 0.427 84,229 0.4272 -1.00%
2025-03-24 0 0.500 0.500 0.540 - - 0 0 - 0.427 0.427 0.462 - - 0 - 0.00%
2025-03-21 0 0.500 0.500 0.540 0.495 0.510 4,000 2,010 0.5025 0.427 0.427 0.462 0.423 0.436 4,679 0.4295 1.01%
2025-03-20 0 0.495 0.490 0.510 0.490 0.510 182,000 91,480 0.5026 0.423 0.419 0.436 0.419 0.436 212,913 0.4297 -2.94%
2025-03-19 0 0.510 0.500 0.520 - - 0 0 - 0.436 0.427 0.445 - - 0 - 0.00%
2025-03-18 0 0.510 0.510 0.520 0.500 0.510 32,000 16,300 0.5094 0.436 0.436 0.445 0.427 0.436 37,435 0.4354 0.00%
2025-03-17 0 0.510 0.500 0.520 - - 0 0 - 0.436 0.427 0.445 - - 0 - 0.00%
2025-03-14 0 0.510 0.500 0.510 0.510 0.520 122,000 62,520 0.5125 0.436 0.427 0.436 0.436 0.445 142,722 0.4381 2.00%
2025-03-13 0 0.500 0.495 0.520 0.500 0.500 8,000 4,000 0.5000 0.427 0.423 0.445 0.427 0.427 9,359 0.4274 0.00%
2025-03-12 0 0.500 0.500 0.520 0.480 0.495 74,000 36,050 0.4872 0.427 0.427 0.445 0.410 0.423 86,569 0.4164 -3.85%
2025-03-11 0 0.520 0.490 0.540 - - 0 0 - 0.445 0.419 0.462 - - 0 - 0.00%
2025-03-10 0 0.520 0.500 0.520 - - 0 0 - 0.445 0.427 0.445 - - 0 - 0.00%
2025-03-07 0 0.520 0.500 0.540 0.500 0.540 150,000 78,320 0.5221 0.445 0.427 0.462 0.427 0.462 175,478 0.4463 -1.89%
2025-03-06 0 0.530 0.500 0.530 0.520 0.530 34,000 17,740 0.5218 0.453 0.427 0.453 0.445 0.453 39,775 0.4460 1.92%
2025-03-05 0 0.520 0.520 0.540 0.500 0.540 214,000 111,360 0.5204 0.445 0.445 0.462 0.427 0.462 250,348 0.4448 -3.70%
2025-03-04 0 0.540 0.530 0.540 0.530 0.570 178,000 95,980 0.5392 0.462 0.453 0.462 0.453 0.487 208,234 0.4609 3.85%
2025-03-03 0 0.520 0.520 0.550 0.520 0.520 154,000 79,680 0.5174 0.445 0.445 0.470 0.445 0.445 180,157 0.4423 6.12%
2025-02-28 0 0.490 0.480 0.500 0.480 0.480 120,000 57,600 0.4800 0.419 0.410 0.427 0.410 0.410 140,382 0.4103 -1.01%
2025-02-27 0 0.495 0.485 0.495 - - 0 0 - 0.423 0.415 0.423 - - 0 - -2.94%
2025-02-26 0 0.510 0.485 0.530 0.460 0.510 130,000 62,820 0.4832 0.436 0.415 0.453 0.393 0.436 152,081 0.4131 3.03%
2025-02-25 0 0.495 0.480 0.510 0.480 0.495 14,000 6,820 0.4871 0.423 0.410 0.436 0.410 0.423 16,378 0.4164 0.00%
2025-02-24 0 0.495 0.490 0.530 - - 0 0 - 0.423 0.419 0.453 - - 0 - 0.00%
2025-02-21 0 0.495 0.490 0.530 - - 0 0 - 0.423 0.419 0.453 - - 0 - 0.00%
2025-02-20 0 0.495 0.485 0.510 - - 0 0 - 0.423 0.415 0.436 - - 0 - 0.00%
2025-02-19 0 0.495 0.485 0.520 0.485 0.495 220,000 108,600 0.4936 0.423 0.415 0.445 0.415 0.423 257,367 0.4220 -4.81%
2025-02-18 0 0.520 0.480 0.540 - - 0 0 - 0.445 0.410 0.462 - - 0 - 0.00%
2025-02-17 0 0.520 0.480 0.520 - - 0 0 - 0.445 0.410 0.445 - - 0 - 0.00%
2025-02-14 0 0.520 0.475 0.530 0.520 0.520 120,000 62,100 0.5175 0.445 0.406 0.453 0.445 0.445 140,382 0.4424 4.00%
2025-02-13 0 0.500 0.475 0.530 - - 0 0 - 0.427 0.406 0.453 - - 0 - 0.00%
2025-02-12 0 0.500 0.475 0.530 - - 0 0 - 0.427 0.406 0.453 - - 0 - 0.00%
2025-02-11 0 0.500 0.485 0.520 - - 0 0 - 0.427 0.415 0.445 - - 0 - 0.00%
2025-02-10 0 0.500 0.475 0.500 - - 0 0 - 0.427 0.406 0.427 - - 0 - 0.00%
2025-02-07 0 0.500 0.475 0.520 - - 0 0 - 0.427 0.406 0.445 - - 0 - 0.00%
2025-02-06 0 0.500 0.475 0.530 - - 0 0 - 0.427 0.406 0.453 - - 0 - 0.00%
2025-02-05 0 0.500 0.475 0.500 - - 0 0 - 0.427 0.406 0.427 - - 0 - 0.00%
2025-02-04 0 0.500 0.475 0.500 0.500 0.500 6,000 3,000 0.5000 0.427 0.406 0.427 0.427 0.427 7,019 0.4274 3.09%
2025-02-03 0 0.485 0.460 0.490 - - 0 0 - 0.415 0.393 0.419 - - 0 - -3.00%
2025-01-28 0 0.500 0.480 0.520 0.470 0.500 36,000 17,020 0.4728 0.427 0.410 0.445 0.402 0.427 42,115 0.4041 -3.85%
2025-01-27 0 0.520 0.495 0.520 0.540 0.540 2,000 1,080 0.5400 0.445 0.423 0.445 0.462 0.462 2,340 0.4616 0.00%
2025-01-24 0 0.520 0.490 0.560 0.470 0.570 84,000 43,980 0.5236 0.445 0.419 0.479 0.402 0.487 98,268 0.4476 -1.89%
2025-01-23 0 0.530 0.485 0.540 - - 0 0 - 0.453 0.415 0.462 - - 0 - 0.00%
2025-01-22 0 0.530 0.480 0.580 0.500 0.540 24,000 12,880 0.5367 0.453 0.410 0.496 0.427 0.462 28,076 0.4587 11.58%
2025-01-21 0 0.475 0.460 0.500 0.475 0.485 34,000 16,170 0.4756 0.406 0.393 0.427 0.406 0.415 39,775 0.4065 -8.65%
2025-01-20 0 0.520 0.495 0.530 - - 0 0 - 0.445 0.423 0.453 - - 0 - -3.70%
2025-01-17 0 0.540 0.480 0.550 0.520 0.540 34,000 18,320 0.5388 0.462 0.410 0.470 0.445 0.462 39,775 0.4606 9.09%
2025-01-16 0 0.495 0.455 0.510 0.465 0.495 36,000 16,820 0.4672 0.423 0.389 0.436 0.397 0.423 42,115 0.3994 -8.33%
2025-01-15 0 0.540 0.470 0.540 0.495 0.550 68,000 35,580 0.5232 0.462 0.402 0.462 0.423 0.470 79,550 0.4473 10.20%
2025-01-14 0 0.490 0.460 0.500 0.480 0.490 134,000 65,360 0.4878 0.419 0.393 0.427 0.410 0.419 156,760 0.4169 5.38%
2025-01-13 0 0.465 0.455 0.475 - - 0 0 - 0.397 0.389 0.406 - - 0 - 0.00%
2025-01-10 0 0.465 0.460 0.475 0.455 0.455 16,000 7,280 0.4550 0.397 0.393 0.406 0.389 0.389 18,718 0.3889 -1.06%
2025-01-09 0 0.470 0.460 0.475 0.455 0.470 98,000 44,960 0.4588 0.402 0.393 0.406 0.389 0.402 114,645 0.3922 0.00%
2025-01-08 0 0.470 0.465 0.500 - - 0 0 - 0.402 0.397 0.427 - - 0 - 0.00%
2025-01-07 0 0.470 0.455 0.500 0.470 0.470 50,000 23,500 0.4700 0.402 0.389 0.427 0.402 0.402 58,493 0.4018 0.00%
2025-01-06 0 0.470 0.470 0.520 0.460 0.485 24,000 11,200 0.4667 0.402 0.402 0.445 0.393 0.415 28,076 0.3989 -4.08%
2025-01-03 0 0.490 0.465 0.495 0.470 0.500 15,502,000 7,747,130 0.4998 0.419 0.397 0.423 0.402 0.427 18,135,044 0.4272 8.89%
2025-01-02 0 0.450 0.450 0.475 - - 0 0 - 0.385 0.385 0.406 - - 0 - 0.00%
2024-12-31 0 0.450 0.445 0.470 0.450 0.450 6,000 2,700 0.4500 0.385 0.380 0.402 0.385 0.385 7,019 0.3847 0.00%
2024-12-30 0 0.450 0.445 0.450 0.445 0.465 42,000 19,050 0.4536 0.385 0.380 0.385 0.380 0.397 49,134 0.3877 -2.17%
2024-12-27 0 0.460 0.450 0.460 - - 0 0 - 0.393 0.385 0.393 - - 0 - 0.00%
2024-12-24 0 0.460 0.450 0.470 - - 0 0 - 0.393 0.385 0.402 - - 0 - 0.00%
2024-12-23 0 0.460 0.450 0.475 0.455 0.455 24,000 10,920 0.4550 0.393 0.385 0.406 0.389 0.389 28,076 0.3889 0.00%
2024-12-20 0 0.460 0.450 0.465 - - 0 0 - 0.393 0.385 0.397 - - 0 - 0.00%
2024-12-19 0 0.460 0.450 0.475 0.455 0.455 100,000 45,500 0.4550 0.393 0.385 0.406 0.389 0.389 116,985 0.3889 -4.17%
2024-12-18 0 0.480 0.460 0.480 0.460 0.470 182,000 84,920 0.4666 0.410 0.393 0.410 0.393 0.402 212,913 0.3988 1.05%
2024-12-17 0 0.475 0.465 0.475 0.465 0.475 46,000 21,610 0.4698 0.406 0.397 0.406 0.397 0.406 53,813 0.4016 -3.06%
2024-12-16 0 0.490 0.455 0.495 - - 0 0 - 0.419 0.389 0.423 - - 0 - 0.00%
2024-12-13 0 0.490 0.445 0.490 - - 0 0 - 0.419 0.380 0.419 - - 0 - 0.00%
2024-12-12 0 0.490 0.465 0.490 0.490 0.490 8,000 3,920 0.4900 0.419 0.397 0.419 0.419 0.419 9,359 0.4189 0.00%
2024-12-11 0 0.490 0.470 0.490 0.460 0.500 396,000 188,540 0.4761 0.419 0.402 0.419 0.393 0.427 463,261 0.4070 -3.92%
2024-12-10 0 0.510 0.510 0.560 0.510 0.510 8,000 4,080 0.5100 0.436 0.436 0.479 0.436 0.436 9,359 0.4360 -1.92%
2024-12-09 0 0.520 0.500 0.520 - - 0 0 - 0.445 0.427 0.445 - - 0 - -3.70%
2024-12-06 0 0.540 0.510 0.540 0.550 0.550 2,000 1,100 0.5500 0.462 0.436 0.462 0.470 0.470 2,340 0.4701 8.00%
2024-12-05 0 0.500 0.500 0.540 - - 0 0 - 0.427 0.427 0.462 - - 0 - 0.00%
2024-12-04 0 0.500 0.490 0.520 - - 0 0 - 0.427 0.419 0.445 - - 0 - 0.00%
2024-12-03 0 0.500 0.500 0.520 - - 0 0 - 0.427 0.427 0.445 - - 0 - 0.00%
2024-12-02 0 0.500 0.500 0.520 - - 0 0 - 0.427 0.427 0.445 - - 0 - 0.00%
2024-11-29 0 0.500 0.500 0.510 0.500 0.500 22,000 11,000 0.5000 0.427 0.427 0.436 0.427 0.427 25,737 0.4274 -1.96%
2024-11-28 0 0.510 0.500 0.510 0.510 0.510 12,000 6,120 0.5100 0.436 0.427 0.436 0.436 0.436 14,038 0.4360 -1.92%
2024-11-27 0 0.520 0.500 0.520 0.520 0.520 34,000 17,680 0.5200 0.445 0.427 0.445 0.445 0.445 39,775 0.4445 0.00%
2024-11-26 0 0.520 0.510 0.550 - - 0 0 - 0.445 0.436 0.470 - - 0 - 0.00%
2024-11-25 0 0.520 0.500 0.550 - - 0 0 - 0.445 0.427 0.470 - - 0 - 0.00%
2024-11-22 0 0.520 0.500 0.530 - - 0 0 - 0.445 0.427 0.453 - - 0 - 0.00%
2024-11-21 0 0.520 0.500 0.530 - - 0 0 - 0.445 0.427 0.453 - - 0 - 0.00%
2024-11-20 0 0.520 0.500 0.550 - - 0 0 - 0.445 0.427 0.470 - - 0 - 0.00%
2024-11-19 0 0.520 0.500 0.530 - - 0 0 - 0.445 0.427 0.453 - - 0 - 0.00%
2024-11-18 0 0.520 0.500 0.540 - - 0 0 - 0.445 0.427 0.462 - - 0 - 0.00%
2024-11-15 0 0.520 0.480 0.530 - - 0 0 - 0.445 0.410 0.453 - - 0 - 0.00%
2024-11-14 0 0.520 0.480 0.530 - - 0 0 - 0.445 0.410 0.453 - - 0 - 0.00%
2024-11-13 0 0.520 0.480 0.550 - - 0 0 - 0.445 0.410 0.470 - - 0 - 0.00%
2024-11-12 0 0.520 0.480 0.550 - - 0 0 - 0.445 0.410 0.470 - - 0 - 0.00%
2024-11-11 0 0.520 0.480 0.530 0.520 0.520 94,000 48,880 0.5200 0.445 0.410 0.453 0.445 0.445 109,966 0.4445 -1.89%
2024-11-08 0 0.530 0.520 0.530 0.530 0.530 36,000 19,080 0.5300 0.453 0.445 0.453 0.453 0.453 42,115 0.4530 0.00%
2024-11-07 0 0.530 0.530 0.560 - - 0 0 - 0.453 0.453 0.479 - - 0 - 0.00%
2024-11-06 0 0.530 0.520 0.550 - - 0 0 - 0.453 0.445 0.470 - - 0 - 0.00%
2024-11-05 0 0.530 0.520 0.540 - - 0 0 - 0.453 0.445 0.462 - - 0 - 0.00%
2024-11-04 0 0.530 0.520 0.560 0.530 0.550 104,000 56,320 0.5415 0.453 0.445 0.479 0.453 0.470 121,665 0.4629 0.00%
2024-11-01 0 0.530 0.520 0.550 - - 0 0 - 0.453 0.445 0.470 - - 0 - 0.00%
2024-10-31 0 0.530 0.520 0.550 - - 0 0 - 0.453 0.445 0.470 - - 0 - 0.00%
2024-10-30 0 0.530 0.520 0.560 0.520 0.550 118,000 63,580 0.5388 0.453 0.445 0.479 0.445 0.470 138,043 0.4606 -1.85%
2024-10-29 0 0.540 0.520 0.550 0.530 0.550 134,000 72,480 0.5409 0.462 0.445 0.470 0.453 0.470 156,760 0.4624 0.00%
2024-10-28 0 0.540 0.520 0.550 0.530 0.540 130,000 69,540 0.5349 0.462 0.445 0.470 0.453 0.462 152,081 0.4573 0.00%
2024-10-25 0 0.540 0.520 0.540 0.530 0.550 82,000 44,240 0.5395 0.462 0.445 0.462 0.453 0.470 95,928 0.4612 0.00%
2024-10-24 0 0.540 0.520 0.550 0.530 0.560 104,000 56,220 0.5406 0.462 0.445 0.470 0.453 0.479 121,665 0.4621 0.00%
2024-10-23 0 0.540 0.520 0.540 0.530 0.540 68,000 36,060 0.5303 0.462 0.445 0.462 0.453 0.462 79,550 0.4533 0.00%
2024-10-22 0 0.540 0.530 0.540 0.540 0.540 62,000 33,480 0.5400 0.462 0.453 0.462 0.462 0.462 72,531 0.4616 1.89%
2024-10-21 0 0.530 0.500 0.540 0.520 0.540 164,000 86,880 0.5298 0.453 0.427 0.462 0.445 0.462 191,856 0.4528 0.00%
2024-10-18 0 0.530 0.520 0.540 0.530 0.540 118,000 63,100 0.5347 0.453 0.445 0.462 0.453 0.462 138,043 0.4571 0.00%
2024-10-17 0 0.530 0.510 0.540 - - 0 0 - 0.453 0.436 0.462 - - 0 - 0.00%
2024-10-16 0 0.530 0.520 0.540 0.530 0.560 138,000 73,840 0.5351 0.453 0.445 0.462 0.453 0.479 161,440 0.4574 0.00%
2024-10-15 0 0.530 0.500 0.530 0.510 0.550 134,000 71,540 0.5339 0.453 0.427 0.453 0.436 0.470 156,760 0.4564 -1.85%
2024-10-14 0 0.540 0.520 0.530 0.540 0.540 18,000 9,720 0.5400 0.462 0.445 0.453 0.462 0.462 21,057 0.4616 0.00%
2024-10-10 0 0.540 0.510 0.530 0.480 0.540 110,000 57,400 0.5218 0.462 0.436 0.453 0.410 0.462 128,684 0.4461 0.00%
2024-10-09 0 0.540 0.520 0.540 0.540 0.540 24,000 12,920 0.5383 0.462 0.445 0.462 0.462 0.462 28,076 0.4602 -1.82%
2024-10-08 0 0.550 0.530 0.550 0.540 0.560 246,000 135,380 0.5503 0.470 0.453 0.470 0.462 0.479 287,784 0.4704 1.85%
2024-10-07 0 0.540 0.530 0.560 0.540 0.540 98,000 52,920 0.5400 0.462 0.453 0.479 0.462 0.462 114,645 0.4616 1.89%
2024-10-04 0 0.530 0.530 0.540 0.530 0.530 30,000 15,900 0.5300 0.453 0.453 0.462 0.453 0.453 35,096 0.4530 -1.85%
2024-10-03 0 0.540 0.500 0.540 0.540 0.540 18,000 9,720 0.5400 0.462 0.427 0.462 0.462 0.462 21,057 0.4616 0.00%
2024-10-02 0 0.540 0.530 0.540 0.520 0.550 242,000 129,840 0.5365 0.462 0.453 0.462 0.445 0.470 283,104 0.4586 -1.82%
2024-09-30 0 0.550 0.540 0.600 0.540 0.550 468,000 253,640 0.5420 0.470 0.462 0.513 0.462 0.470 547,491 0.4633 1.85%
2024-09-27 0 0.540 0.530 0.550 0.540 0.550 200,000 109,580 0.5479 0.462 0.453 0.470 0.462 0.470 233,970 0.4683 -3.57%
2024-09-26 0 0.560 0.550 0.560 0.560 0.570 70,000 39,700 0.5671 0.479 0.470 0.479 0.479 0.487 81,890 0.4848 -11.11%
2024-09-25 0 0.630 0.560 0.640 0.640 0.700 8,000 5,240 0.6550 0.539 0.479 0.547 0.547 0.598 9,359 0.5599 10.53%
2024-09-24 0 0.570 0.550 0.570 0.550 0.580 158,000 89,500 0.5665 0.487 0.470 0.487 0.470 0.496 184,837 0.4842 -1.72%
2024-09-23 0 0.580 0.570 0.580 - - 0 0 - 0.496 0.487 0.496 - - 0 - 0.00%
2024-09-20 0 0.580 0.570 0.580 0.580 0.580 68,000 39,440 0.5800 0.496 0.487 0.496 0.496 0.496 79,550 0.4958 0.00%
2024-09-19 0 0.580 0.580 0.590 0.580 0.580 32,000 18,560 0.5800 0.496 0.496 0.504 0.496 0.496 37,435 0.4958 0.00%
2024-09-17 0 0.580 0.570 0.580 - - 0 0 - 0.496 0.487 0.496 - - 0 - 0.00%
2024-09-16 0 0.580 0.580 0.590 0.570 0.580 108,000 61,880 0.5730 0.496 0.496 0.504 0.487 0.496 126,344 0.4898 1.75%
2024-09-13 0 0.570 0.540 0.620 - - 0 0 - 0.487 0.462 0.530 - - 0 - 0.00%
2024-09-12 0 0.570 0.540 0.580 - - 0 0 - 0.487 0.462 0.496 - - 0 - 0.00%
2024-09-11 0 0.570 0.540 0.620 - - 0 0 - 0.487 0.462 0.530 - - 0 - 0.00%
2024-09-10 0 0.570 0.560 0.610 - - 0 0 - 0.487 0.479 0.521 - - 0 - 0.00%
2024-09-09 0 0.570 0.560 0.590 0.570 0.570 18,000 10,260 0.5700 0.487 0.479 0.504 0.487 0.487 21,057 0.4872 -3.39%
2024-09-05 0 0.620 0.570 0.630 - - 0 0 - 0.504 0.464 0.512 - - 0 - 0.00%
2024-09-04 0 0.620 0.610 0.620 0.620 0.630 3,336,000 2,100,720 0.6297 0.504 0.496 0.504 0.504 0.512 4,101,064 0.5122 3.33%
2024-09-03 0 0.600 0.580 0.600 0.570 0.610 18,000 10,900 0.6056 0.488 0.472 0.488 0.464 0.496 22,128 0.4926 3.45%
2024-09-02 0 0.580 0.570 0.580 0.580 0.640 5,728,000 3,654,880 0.6381 0.472 0.464 0.472 0.472 0.521 7,041,636 0.5190 -6.45%
2024-08-30 0 0.620 0.560 0.620 0.620 0.620 2,000 1,240 0.6200 0.504 0.456 0.504 0.504 0.504 2,459 0.5043 1.64%
2024-08-29 0 0.610 0.540 0.610 0.610 0.610 2,000 1,220 0.6100 0.496 0.439 0.496 0.496 0.496 2,459 0.4962 -1.61%
2024-08-28 0 0.620 0.540 0.620 0.620 0.620 2,000 1,240 0.6200 0.504 0.439 0.504 0.504 0.504 2,459 0.5043 0.00%
2024-08-27 0 0.620 0.580 0.630 0.630 0.630 2,000 1,260 0.6300 0.504 0.472 0.512 0.512 0.512 2,459 0.5125 6.90%
2024-08-26 0 0.580 0.550 0.580 0.580 0.620 36,000 21,000 0.5833 0.472 0.447 0.472 0.472 0.504 44,256 0.4745 1.75%
2024-08-23 0 0.570 0.570 0.590 - - 0 0 - 0.464 0.464 0.480 - - 0 - 0.00%
2024-08-22 0 0.570 0.550 - - - 0 0 - 0.464 0.447 - - - 0 - 0.00%
2024-08-21 0 0.570 0.550 - - - 0 0 - 0.464 0.447 - - - 0 - 0.00%
2024-08-20 0 0.570 0.550 0.570 0.570 0.580 80,000 46,200 0.5775 0.464 0.447 0.464 0.464 0.472 98,347 0.4698 -5.00%
2024-08-19 0 0.600 0.580 0.610 - - 0 0 - 0.488 0.472 0.496 - - 0 - 0.00%
2024-08-16 0 0.600 0.580 0.600 0.590 0.600 134,000 80,360 0.5997 0.488 0.472 0.488 0.480 0.488 164,731 0.4878 3.45%
2024-08-15 0 0.580 0.580 0.740 - - 0 0 - 0.472 0.472 0.602 - - 0 - 0.00%
2024-08-14 0 0.580 0.580 0.610 0.530 0.580 26,000 13,880 0.5338 0.472 0.472 0.496 0.431 0.472 31,963 0.4343 -4.92%
2024-08-13 0 0.610 0.580 0.650 - - 0 0 - 0.496 0.472 0.529 - - 0 - 0.00%
2024-08-12 0 0.610 0.580 0.640 - - 0 0 - 0.496 0.472 0.521 - - 0 - 0.00%
2024-08-09 0 0.610 0.610 0.650 0.600 0.620 62,000 37,880 0.6110 0.496 0.496 0.529 0.488 0.504 76,219 0.4970 -1.61%
2024-08-08 0 0.620 0.620 0.670 0.600 0.680 6,000 3,920 0.6533 0.504 0.504 0.545 0.488 0.553 7,376 0.5315 -1.59%
2024-08-07 0 0.630 0.610 0.690 - - 0 0 - 0.512 0.496 0.561 - - 0 - 0.00%
2024-08-06 0 0.630 0.630 0.680 0.630 0.630 2,000 1,260 0.6300 0.512 0.512 0.553 0.512 0.512 2,459 0.5125 3.28%
2024-08-05 0 0.610 0.600 0.610 0.610 0.650 410,000 257,440 0.6279 0.496 0.488 0.496 0.496 0.529 504,028 0.5108 -10.29%
2024-08-02 0 0.680 0.680 0.700 0.660 0.690 470,000 318,700 0.6781 0.553 0.553 0.569 0.537 0.561 577,788 0.5516 1.49%
2024-08-01 0 0.670 0.660 0.670 0.630 0.680 1,466,000 959,720 0.6547 0.545 0.537 0.545 0.512 0.553 1,802,206 0.5325 8.06%
2024-07-31 0 0.620 0.600 0.620 - - 0 0 - 0.504 0.488 0.504 - - 0 - -1.59%
2024-07-30 0 0.630 0.630 0.650 0.620 0.650 420,000 265,740 0.6327 0.512 0.512 0.529 0.504 0.529 516,321 0.5147 1.61%
2024-07-29 0 0.620 0.620 0.650 0.580 0.650 776,000 488,020 0.6289 0.504 0.504 0.529 0.472 0.529 953,965 0.5116 10.71%
2024-07-26 0 0.560 0.550 0.560 0.560 0.560 2,000 1,120 0.5600 0.456 0.447 0.456 0.456 0.456 2,459 0.4555 -1.75%
2024-07-25 0 0.570 0.520 0.590 0.550 0.590 562,000 321,660 0.5723 0.464 0.423 0.480 0.447 0.480 690,887 0.4656 5.56%
2024-07-24 0 0.540 0.540 0.550 0.500 0.530 814,000 425,220 0.5224 0.439 0.439 0.447 0.407 0.431 1,000,679 0.4249 8.00%
2024-07-23 0 0.500 0.495 0.510 0.475 0.500 358,000 176,010 0.4916 0.407 0.403 0.415 0.386 0.407 440,102 0.3999 7.53%
2024-07-22 0 0.465 0.460 0.485 0.465 0.485 254,000 121,030 0.4765 0.378 0.374 0.395 0.378 0.395 312,251 0.3876 -1.06%
2024-07-19 0 0.470 0.470 0.480 0.470 0.485 1,194,000 563,180 0.4717 0.382 0.382 0.390 0.382 0.395 1,467,827 0.3837 2.17%
2024-07-18 0 0.460 0.450 0.485 0.445 0.465 370,000 168,500 0.4554 0.374 0.366 0.395 0.362 0.378 454,854 0.3704 3.37%
2024-07-17 0 0.445 0.425 0.445 - - 0 0 - 0.362 0.346 0.362 - - 0 - 0.00%
2024-07-16 0 0.445 0.425 0.445 - - 0 0 - 0.362 0.346 0.362 - - 0 - 0.00%
2024-07-15 0 0.445 0.425 0.445 - - 0 0 - 0.362 0.346 0.362 - - 0 - 0.00%
2024-07-12 0 0.445 0.435 0.445 0.440 0.445 92,000 40,840 0.4439 0.362 0.354 0.362 0.358 0.362 113,099 0.3611 1.14%
2024-07-11 0 0.440 0.425 0.440 - - 0 0 - 0.358 0.346 0.358 - - 0 - 0.00%
2024-07-10 0 0.440 0.425 0.440 0.420 0.440 242,000 102,600 0.4240 0.358 0.346 0.358 0.342 0.358 297,499 0.3449 -1.12%
2024-07-09 0 0.445 0.420 0.445 0.440 0.450 206,000 91,080 0.4421 0.362 0.342 0.362 0.358 0.366 253,243 0.3597 -1.11%
2024-07-08 0 0.450 0.440 0.460 0.450 0.450 176,000 79,380 0.4510 0.366 0.358 0.374 0.366 0.366 216,363 0.3669 -2.17%
2024-07-05 0 0.460 0.450 0.460 0.460 0.460 64,000 29,440 0.4600 0.374 0.366 0.374 0.374 0.374 78,677 0.3742 1.10%
2024-07-04 0 0.455 0.440 0.460 0.450 0.460 204,000 92,330 0.4526 0.370 0.358 0.374 0.366 0.374 250,785 0.3682 -1.09%
2024-07-03 0 0.460 0.450 0.460 0.450 0.480 324,000 148,910 0.4596 0.374 0.366 0.374 0.366 0.390 398,305 0.3739 -2.13%
2024-07-02 0 0.470 0.450 0.480 0.450 0.480 130,000 60,720 0.4671 0.382 0.366 0.390 0.366 0.390 159,814 0.3799 0.00%
2024-06-28 0 0.470 0.450 0.490 0.460 0.460 38,000 17,480 0.4600 0.382 0.366 0.399 0.374 0.374 46,715 0.3742 0.00%
2024-06-27 0 0.470 0.450 0.500 0.455 0.470 68,000 31,610 0.4649 0.382 0.366 0.407 0.370 0.382 83,595 0.3781 0.00%
2024-06-26 0 0.470 0.455 0.480 0.460 0.465 48,000 22,180 0.4621 0.382 0.370 0.390 0.374 0.378 59,008 0.3759 0.00%
2024-06-25 0 0.470 0.455 0.475 0.475 0.475 42,000 19,950 0.4750 0.382 0.370 0.386 0.386 0.386 51,632 0.3864 0.00%
2024-06-24 0 0.470 0.460 0.475 0.465 0.475 86,000 40,410 0.4699 0.382 0.374 0.386 0.378 0.386 105,723 0.3822 0.00%
2024-06-21 0 0.470 0.450 0.480 - - 0 0 - 0.382 0.366 0.390 - - 0 - 0.00%
2024-06-20 0 0.470 0.455 0.475 0.455 0.475 374,000 176,020 0.4706 0.382 0.370 0.386 0.370 0.386 459,772 0.3828 0.00%
2024-06-19 0 0.470 0.450 0.485 0.460 0.475 80,000 37,400 0.4675 0.382 0.366 0.395 0.374 0.386 98,347 0.3803 1.08%
2024-06-18 0 0.465 0.450 0.510 0.460 0.480 122,000 56,750 0.4652 0.378 0.366 0.415 0.374 0.390 149,979 0.3784 1.09%
2024-06-17 0 0.460 0.450 0.495 0.445 0.475 86,000 39,560 0.4600 0.374 0.366 0.403 0.362 0.386 105,723 0.3742 -1.08%
2024-06-14 0 0.465 0.455 0.480 0.445 0.475 132,000 61,680 0.4673 0.378 0.370 0.390 0.362 0.386 162,272 0.3801 1.09%
2024-06-13 0 0.460 0.445 0.465 0.445 0.475 184,000 85,040 0.4622 0.374 0.362 0.378 0.362 0.386 226,198 0.3760 1.10%
2024-06-12 0 0.455 0.455 0.470 0.445 0.470 186,000 85,510 0.4597 0.370 0.370 0.382 0.362 0.382 228,656 0.3740 -4.21%
2024-06-11 0 0.475 0.470 0.480 0.475 0.480 50,000 23,790 0.4758 0.386 0.382 0.390 0.386 0.390 61,467 0.3870 0.00%
2024-06-07 0 0.475 0.460 0.480 0.460 0.470 654,000 303,510 0.4641 0.386 0.374 0.390 0.374 0.382 803,986 0.3775 -1.04%
2024-06-06 0 0.480 0.470 0.485 0.460 0.495 268,000 129,430 0.4829 0.390 0.382 0.395 0.374 0.403 329,462 0.3929 -2.04%
2024-06-05 0 0.490 0.460 0.490 0.490 0.490 20,000 9,800 0.4900 0.399 0.374 0.399 0.399 0.399 24,587 0.3986 0.00%
2024-06-04 0 0.490 0.470 0.490 0.490 0.490 20,000 9,800 0.4900 0.399 0.382 0.399 0.399 0.399 24,587 0.3986 0.00%
2024-06-03 0 0.490 0.470 0.500 0.475 0.500 180,000 88,170 0.4898 0.399 0.382 0.407 0.386 0.407 221,280 0.3985 -2.00%
2024-05-31 0 0.500 0.490 0.510 - - 0 0 - 0.407 0.399 0.415 - - 0 - 0.00%
2024-05-30 0 0.500 0.465 0.510 0.490 0.500 210,000 104,460 0.4974 0.407 0.378 0.415 0.399 0.407 258,161 0.4046 1.01%
2024-05-29 0 0.495 0.485 0.510 0.490 0.510 170,000 85,070 0.5004 0.403 0.395 0.415 0.399 0.415 208,987 0.4071 -6.60%
2024-05-28 0 0.530 0.495 0.540 0.490 0.540 224,000 112,000 0.5000 0.431 0.403 0.439 0.399 0.439 275,371 0.4067 1.92%
2024-05-27 0 0.520 0.490 0.540 - - 0 0 - 0.423 0.399 0.439 - - 0 - 0.00%
2024-05-24 0 0.520 0.485 0.530 0.520 0.530 88,000 46,160 0.5245 0.423 0.395 0.431 0.423 0.431 108,182 0.4267 1.96%
2024-05-23 0 0.510 0.500 0.550 - - 0 0 - 0.415 0.407 0.447 - - 0 - 0.00%
2024-05-22 0 0.510 0.500 0.530 0.510 0.510 6,000 3,060 0.5100 0.415 0.407 0.431 0.415 0.415 7,376 0.4149 0.00%
2024-05-21 0 0.510 0.490 0.530 0.510 0.510 12,000 6,120 0.5100 0.415 0.399 0.431 0.415 0.415 14,752 0.4149 2.00%
2024-05-20 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 0.407 0.399 0.423 0.407 0.407 122,934 0.4067 0.00%
2024-05-17 0 0.500 0.500 0.520 0.500 0.500 70,000 34,990 0.4999 0.407 0.407 0.423 0.407 0.407 86,054 0.4066 1.01%
2024-05-16 0 0.495 0.485 0.495 0.485 0.495 266,000 130,600 0.4910 0.403 0.395 0.403 0.395 0.403 327,003 0.3994 2.91%
2024-05-14 0 0.510 0.495 0.520 0.510 0.510 2,000 1,020 0.5100 0.391 0.380 0.399 0.391 0.391 2,607 0.3913 4.08%
2024-05-13 0 0.490 0.490 0.500 0.490 0.495 60,000 29,500 0.4917 0.376 0.376 0.384 0.376 0.380 78,207 0.3772 1.03%
2024-05-10 0 0.485 0.485 0.510 0.485 0.485 2,000 970 0.4850 0.372 0.372 0.391 0.372 0.372 2,607 0.3721 -4.90%
2024-05-09 0 0.510 0.500 0.520 - - 0 0 - 0.391 0.384 0.399 - - 0 - 0.00%
2024-05-08 0 0.510 0.485 0.520 0.475 0.510 58,000 29,770 0.5133 0.391 0.372 0.399 0.364 0.391 75,600 0.3938 0.00%
2024-05-07 0 0.510 0.475 0.520 0.490 0.510 30,000 14,740 0.4913 0.391 0.364 0.399 0.376 0.391 39,104 0.3769 0.00%
2024-05-06 0 0.510 0.475 0.530 - - 0 0 - 0.391 0.364 0.407 - - 0 - 0.00%
2024-05-03 0 0.510 0.495 0.530 - - 0 0 - 0.391 0.380 0.407 - - 0 - 0.00%
2024-05-02 0 0.510 0.480 0.530 - - 0 0 - 0.391 0.368 0.407 - - 0 - 0.00%
2024-04-30 0 0.510 0.510 0.530 0.510 0.510 490,000 249,900 0.5100 0.391 0.391 0.407 0.391 0.391 638,692 0.3913 6.25%
2024-04-29 0 0.480 0.470 0.510 0.470 0.490 188,000 91,020 0.4841 0.368 0.361 0.391 0.361 0.376 245,049 0.3714 0.00%
2024-04-26 0 0.480 0.470 0.500 0.480 0.480 148,000 71,040 0.4800 0.368 0.361 0.384 0.368 0.368 192,911 0.3683 2.13%
2024-04-25 0 0.470 0.470 0.480 - - 0 0 - 0.361 0.361 0.368 - - 0 - 0.00%
2024-04-24 0 0.470 0.470 0.480 - - 0 0 - 0.361 0.361 0.368 - - 0 - 0.00%
2024-04-23 0 0.470 0.460 0.480 0.460 0.465 220,000 101,230 0.4601 0.361 0.353 0.368 0.353 0.357 286,760 0.3530 -1.05%
2024-04-22 0 0.475 0.460 0.480 - - 0 0 - 0.364 0.353 0.368 - - 0 - 0.00%
2024-04-19 0 0.475 0.465 0.475 - - 0 0 - 0.364 0.357 0.364 - - 0 - 0.00%
2024-04-18 0 0.475 0.465 0.480 - - 0 0 - 0.364 0.357 0.368 - - 0 - 0.00%
2024-04-17 0 0.475 0.465 0.485 - - 0 0 - 0.364 0.357 0.372 - - 0 - 0.00%
2024-04-16 0 0.475 0.465 0.485 0.460 0.480 490,000 227,440 0.4642 0.364 0.357 0.372 0.353 0.368 638,692 0.3561 -1.04%
2024-04-15 0 0.480 0.460 0.485 - - 0 0 - 0.368 0.353 0.372 - - 0 - 0.00%
2024-04-12 0 0.480 0.465 0.485 0.475 0.480 58,000 27,560 0.4752 0.368 0.357 0.372 0.364 0.368 75,600 0.3645 1.05%
2024-04-11 0 0.475 0.460 0.490 - - 0 0 - 0.364 0.353 0.376 - - 0 - 0.00%
2024-04-10 0 0.475 0.460 0.490 - - 6,000 2,850 0.4750 0.364 0.353 0.376 - - 7,821 0.3644 0.00%
2024-04-09 0 0.475 0.450 0.480 0.440 0.475 192,000 87,790 0.4572 0.364 0.345 0.368 0.338 0.364 250,263 0.3508 1.06%
2024-04-08 0 0.470 0.450 0.480 0.460 0.470 34,000 15,960 0.4694 0.361 0.345 0.368 0.353 0.361 44,317 0.3601 4.44%
2024-04-05 0 0.450 0.445 0.470 0.445 0.500 1,408,000 644,660 0.4579 0.345 0.341 0.361 0.341 0.384 1,835,263 0.3513 -7.22%
2024-04-03 0 0.485 0.480 0.490 0.485 0.485 2,000 970 0.4850 0.372 0.368 0.376 0.372 0.372 2,607 0.3721 3.19%
2024-04-02 0 0.470 0.460 0.485 0.470 0.470 64,000 30,080 0.4700 0.361 0.353 0.372 0.361 0.361 83,421 0.3606 -1.05%
2024-03-28 0 0.475 0.470 0.485 0.465 0.500 252,000 120,890 0.4797 0.364 0.361 0.372 0.357 0.384 328,470 0.3680 -4.04%
2024-03-27 0 0.495 0.475 0.550 0.470 0.500 868,000 419,170 0.4829 0.380 0.364 0.422 0.361 0.384 1,131,398 0.3705 0.00%
2024-03-26 0 0.495 0.490 0.530 - - 0 0 - 0.380 0.376 0.407 - - 0 - 0.00%
2024-03-25 0 0.495 0.490 0.540 0.495 0.495 2,000 990 0.4950 0.380 0.376 0.414 0.380 0.380 2,607 0.3798 -2.94%
2024-03-22 0 0.510 0.500 0.520 0.500 0.520 104,000 52,140 0.5013 0.391 0.384 0.399 0.384 0.399 135,559 0.3846 3.03%
2024-03-21 0 0.495 0.465 0.495 0.470 0.510 252,000 121,810 0.4834 0.380 0.357 0.380 0.361 0.391 328,470 0.3708 2.06%
2024-03-20 0 0.485 0.460 0.490 0.465 0.500 300,000 144,190 0.4806 0.372 0.353 0.376 0.357 0.384 391,036 0.3687 -3.00%
2024-03-19 0 0.500 0.475 0.530 0.500 0.520 102,000 51,040 0.5004 0.384 0.364 0.407 0.384 0.399 132,952 0.3839 -3.85%
2024-03-18 0 0.520 0.500 0.530 0.520 0.520 2,000 1,040 0.5200 0.399 0.384 0.407 0.399 0.399 2,607 0.3989 1.96%
2024-03-15 0 0.510 0.500 0.530 - - 0 0 - 0.391 0.384 0.407 - - 0 - 0.00%
2024-03-14 0 0.510 0.490 0.540 0.500 0.530 534,000 272,000 0.5094 0.391 0.376 0.414 0.384 0.407 696,044 0.3908 -5.56%
2024-03-13 0 0.540 0.530 0.570 - - 0 0 - 0.414 0.407 0.437 - - 0 - 0.00%
2024-03-12 0 0.540 0.495 0.530 0.500 0.550 732,000 370,340 0.5059 0.414 0.380 0.407 0.384 0.422 954,128 0.3881 1.89%
2024-03-11 0 0.530 0.530 0.550 0.510 0.570 40,000 21,780 0.5445 0.407 0.407 0.422 0.391 0.437 52,138 0.4177 -1.85%
2024-03-08 0 0.540 0.510 0.580 0.530 0.560 30,056,000 15,924,040 0.5298 0.414 0.391 0.445 0.407 0.430 39,176,608 0.4065 8.00%
2024-03-07 0 0.500 0.470 0.500 0.500 0.510 138,000 69,120 0.5009 0.384 0.361 0.384 0.384 0.391 179,877 0.3843 -5.66%
2024-03-06 0 0.530 0.485 0.540 - - 0 0 - 0.407 0.372 0.414 - - 0 - 0.00%
2024-03-05 0 0.530 0.480 0.540 - - 30,000 16,200 0.5400 0.407 0.368 0.414 - - 39,104 0.4143 0.00%
2024-03-04 0 0.530 0.480 0.530 - - 0 0 - 0.407 0.368 0.407 - - 0 - -1.85%
2024-03-01 0 0.540 0.485 0.540 0.540 0.540 2,000 1,080 0.5400 0.414 0.372 0.414 0.414 0.414 2,607 0.4143 1.89%
2024-02-29 0 0.530 0.480 0.530 0.530 0.530 8,000 4,240 0.5300 0.407 0.368 0.407 0.407 0.407 10,428 0.4066 3.92%
2024-02-28 0 0.510 0.480 0.520 - - 0 0 - 0.391 0.368 0.399 - - 0 - 0.00%
2024-02-27 0 0.510 0.475 0.520 - - 0 0 - 0.391 0.364 0.399 - - 0 - 0.00%
2024-02-26 0 0.510 0.470 0.520 - - 0 0 - 0.391 0.361 0.399 - - 0 - 0.00%
2024-02-23 0 0.510 0.470 0.520 0.510 0.510 16,000 8,180 0.5113 0.391 0.361 0.399 0.391 0.391 20,855 0.3922 0.00%
2024-02-22 0 0.510 0.470 0.510 0.500 0.510 16,000 8,040 0.5025 0.391 0.361 0.391 0.384 0.391 20,855 0.3855 2.00%
2024-02-21 0 0.500 0.460 0.500 0.460 0.500 86,000 40,870 0.4752 0.384 0.353 0.384 0.353 0.384 112,097 0.3646 2.04%
2024-02-20 0 0.490 0.455 0.500 0.490 0.500 72,000 35,500 0.4931 0.376 0.349 0.384 0.376 0.384 93,849 0.3783 0.00%
2024-02-19 0 0.490 0.445 0.490 - - 0 0 - 0.376 0.341 0.376 - - 0 - -1.01%
2024-02-16 0 0.495 0.470 0.495 0.485 0.500 102,000 50,110 0.4913 0.380 0.361 0.380 0.372 0.384 132,952 0.3769 1.02%
2024-02-15 0 0.490 0.490 0.495 0.490 0.510 388,000 190,310 0.4905 0.376 0.376 0.380 0.376 0.391 505,740 0.3763 -5.77%
2024-02-14 0 0.520 0.485 0.530 - - 0 0 - 0.399 0.372 0.407 - - 0 - 0.00%
2024-02-09 0 0.520 0.480 0.540 - - 0 0 - 0.399 0.368 0.414 - - 0 - 0.00%
2024-02-08 0 0.520 0.475 0.520 0.500 0.530 180,000 92,100 0.5117 0.399 0.364 0.399 0.384 0.407 234,622 0.3925 1.96%
2024-02-07 0 0.510 0.470 0.510 - - 0 0 - 0.391 0.361 0.391 - - 0 - 0.00%
2024-02-06 0 0.510 0.465 0.520 0.520 0.530 6,000 3,160 0.5267 0.391 0.357 0.399 0.399 0.407 7,821 0.4041 5.15%
2024-02-05 0 0.485 0.445 0.530 0.485 0.500 15,038,000 5,418,580 0.3603 0.372 0.341 0.407 0.372 0.384 19,601,339 0.2764 -4.90%
2024-02-02 0 0.510 0.485 0.540 0.470 0.510 12,000 5,960 0.4967 0.391 0.372 0.414 0.361 0.391 15,641 0.3810 10.87%
2024-02-01 0 0.460 0.460 0.500 0.450 0.475 378,647 174,001 0.4595 0.353 0.353 0.384 0.345 0.364 493,549 0.3526 1.10%
2024-01-31 0 0.455 0.455 0.500 0.455 0.510 1,884,000 894,180 0.4746 0.349 0.349 0.384 0.349 0.391 2,455,707 0.3641 1.11%
2024-01-30 0 0.450 0.450 0.495 0.445 0.510 1,560,000 702,510 0.4503 0.345 0.345 0.380 0.341 0.391 2,033,388 0.3455 1.12%
2024-01-29 0 0.445 0.425 0.445 - - 0 0 - 0.341 0.326 0.341 - - 0 - -1.11%
2024-01-26 0 0.450 0.425 0.450 - - 0 0 - 0.345 0.326 0.345 - - 0 - 0.00%
2024-01-25 0 0.450 0.430 0.450 0.450 0.450 50,000 22,500 0.4500 0.345 0.330 0.345 0.345 0.345 65,173 0.3452 0.00%
2024-01-24 0 0.450 0.440 0.450 - - 0 0 - 0.345 0.338 0.345 - - 0 - 0.00%
2024-01-23 0 0.450 0.425 0.450 - - 0 0 - 0.345 0.326 0.345 - - 0 - 0.00%
2024-01-22 0 0.450 0.425 0.450 0.410 0.450 230,000 103,110 0.4483 0.345 0.326 0.345 0.315 0.345 299,794 0.3439 0.00%
2024-01-19 0 0.450 0.430 0.450 0.435 0.450 122,000 53,140 0.4356 0.345 0.330 0.345 0.334 0.345 159,021 0.3342 0.00%
2024-01-18 0 0.450 0.440 0.450 0.450 0.450 180,000 81,000 0.4500 0.345 0.338 0.345 0.345 0.345 234,622 0.3452 2.27%
2024-01-17 0 0.440 0.435 0.450 - - 0 0 - 0.338 0.334 0.345 - - 0 - 0.00%
2024-01-16 0 0.440 0.440 0.450 0.430 0.440 74,000 32,440 0.4384 0.338 0.338 0.345 0.330 0.338 96,456 0.3363 -2.22%
2024-01-15 0 0.450 0.430 0.450 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2024-01-12 0 0.450 0.430 0.450 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2024-01-11 0 0.450 0.420 0.450 0.450 0.450 136,000 61,200 0.4500 0.345 0.322 0.345 0.345 0.345 177,270 0.3452 1.12%
2024-01-10 0 0.445 0.425 0.450 0.445 0.450 120,000 53,900 0.4492 0.341 0.326 0.345 0.341 0.345 156,414 0.3446 -1.11%
2024-01-09 0 0.450 0.435 0.450 0.450 0.450 120,000 54,000 0.4500 0.345 0.334 0.345 0.345 0.345 156,414 0.3452 -3.23%
2024-01-08 0 0.465 0.440 0.470 - - 0 0 - 0.357 0.338 0.361 - - 0 - 0.00%
2024-01-05 0 0.465 0.460 0.470 - - 0 0 - 0.357 0.353 0.361 - - 0 - 0.00%
2024-01-04 0 0.465 0.455 0.470 0.465 0.470 180,000 84,250 0.4681 0.357 0.349 0.361 0.357 0.361 234,622 0.3591 -4.12%
2024-01-03 0 0.485 0.480 0.500 0.485 0.500 104,000 50,470 0.4853 0.372 0.368 0.384 0.372 0.384 135,559 0.3723 0.00%
2024-01-02 0 0.485 0.485 0.490 0.485 0.500 60,000 29,630 0.4938 0.372 0.372 0.376 0.372 0.384 78,207 0.3789 -6.73%
2023-12-29 0 0.520 0.520 0.530 0.485 0.520 2,478,000 1,229,140 0.4960 0.399 0.399 0.407 0.372 0.399 3,229,959 0.3805 1.96%
2023-12-28 0 0.510 0.510 0.530 0.510 0.510 44,000 22,440 0.5100 0.391 0.391 0.407 0.391 0.391 57,352 0.3913 2.00%
2023-12-27 0 0.500 0.500 0.530 - - 0 0 - 0.384 0.384 0.407 - - 0 - 0.00%
2023-12-22 0 0.500 0.500 0.530 0.500 0.500 4,000 2,000 0.5000 0.384 0.384 0.407 0.384 0.384 5,214 0.3836 -7.41%
2023-12-21 0 0.540 0.500 0.540 - - 0 0 - 0.414 0.384 0.414 - - 0 - 0.00%
2023-12-20 0 0.540 0.500 0.540 - - 0 0 - 0.414 0.384 0.414 - - 0 - -1.82%
2023-12-19 0 0.550 0.530 0.550 0.530 0.550 170,000 91,940 0.5408 0.422 0.407 0.422 0.407 0.422 221,587 0.4149 3.77%
2023-12-18 0 0.530 0.530 0.550 - - 0 0 - 0.407 0.407 0.422 - - 0 - 0.00%
2023-12-15 0 0.530 0.530 0.550 - - 0 0 - 0.407 0.407 0.422 - - 0 - 0.00%
2023-12-14 0 0.530 0.530 0.550 0.520 0.540 58,000 30,920 0.5331 0.407 0.407 0.422 0.399 0.414 75,600 0.4090 -8.62%
2023-12-13 0 0.580 0.550 0.580 - - 0 0 - 0.445 0.422 0.445 - - 0 - 0.00%
2023-12-12 0 0.580 0.510 0.580 - - 0 0 - 0.445 0.391 0.445 - - 0 - -3.33%
2023-12-11 0 0.600 0.550 0.610 - - 0 0 - 0.460 0.422 0.468 - - 0 - 0.00%
2023-12-08 0 0.600 0.500 0.600 - - 0 0 - 0.460 0.384 0.460 - - 0 - 0.00%
2023-12-07 0 0.600 0.500 0.620 0.485 0.600 120,000 59,990 0.4999 0.460 0.384 0.476 0.372 0.460 156,414 0.3835 13.21%
2023-12-06 0 0.530 0.510 0.540 0.510 0.530 10,000 5,140 0.5140 0.407 0.391 0.414 0.391 0.407 13,035 0.3943 3.92%
2023-12-05 0 0.510 0.510 0.530 0.500 0.510 102,000 51,020 0.5002 0.391 0.391 0.407 0.384 0.391 132,952 0.3837 -5.56%
2023-12-04 0 0.540 0.500 0.540 0.550 0.550 30,000 16,500 0.5500 0.414 0.384 0.414 0.422 0.422 39,104 0.4220 -6.90%
2023-12-01 0 0.580 0.550 0.580 - - 0 0 - 0.445 0.422 0.445 - - 0 - 0.00%
2023-11-30 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.445 0.422 0.445 0.445 0.445 26,069 0.4450 0.00%
2023-11-29 0 0.580 0.550 0.580 - - 0 0 - 0.445 0.422 0.445 - - 0 - 0.00%
2023-11-28 0 0.580 0.560 0.590 0.570 0.580 70,000 40,000 0.5714 0.445 0.430 0.453 0.437 0.445 91,242 0.4384 1.75%
2023-11-27 0 0.570 0.510 0.590 0.570 0.580 70,000 39,980 0.5711 0.437 0.391 0.453 0.437 0.445 91,242 0.4382 -6.56%
2023-11-24 0 0.610 0.570 0.610 0.600 0.610 162,000 94,740 0.5848 0.468 0.437 0.468 0.460 0.468 211,160 0.4487 1.67%
2023-11-23 0 0.600 0.580 0.600 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2023-11-22 0 0.600 0.580 0.600 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2023-11-21 0 0.600 0.580 0.600 - - 0 0 - 0.460 0.445 0.460 - - 0 - -1.64%
2023-11-20 0 0.610 0.580 0.610 - - 0 0 - 0.468 0.445 0.468 - - 0 - 0.00%
2023-11-17 0 0.610 0.580 0.620 - - 0 0 - 0.468 0.445 0.476 - - 0 - 0.00%
2023-11-16 0 0.610 0.580 0.630 - - 0 0 - 0.468 0.445 0.483 - - 0 - 0.00%
2023-11-15 0 0.610 0.580 0.620 - - 0 0 - 0.468 0.445 0.476 - - 0 - 0.00%
2023-11-14 0 0.610 0.590 0.610 0.610 0.620 152,000 92,820 0.6107 0.468 0.453 0.468 0.468 0.476 198,125 0.4685 1.67%
2023-11-13 0 0.600 0.580 0.600 - - 0 0 - 0.460 0.445 0.460 - - 0 - -1.64%
2023-11-10 0 0.610 0.590 0.620 0.590 0.610 122,000 72,140 0.5913 0.468 0.453 0.476 0.453 0.468 159,021 0.4536 -1.61%
2023-11-09 0 0.620 0.590 0.620 - - 0 0 - 0.476 0.453 0.476 - - 0 - 0.00%
2023-11-08 0 0.620 0.580 0.620 0.570 0.620 234,000 139,080 0.5944 0.476 0.445 0.476 0.437 0.476 305,008 0.4560 0.00%
2023-11-07 0 0.620 0.590 0.620 0.590 0.620 134,000 80,300 0.5993 0.476 0.453 0.476 0.453 0.476 174,663 0.4597 5.08%
2023-11-06 0 0.590 0.580 0.600 - - 0 0 - 0.453 0.445 0.460 - - 0 - 0.00%
2023-11-03 0 0.590 0.580 0.600 - - 0 0 - 0.453 0.445 0.460 - - 0 - 0.00%
2023-11-02 0 0.590 0.580 0.600 - - 0 0 - 0.453 0.445 0.460 - - 0 - 0.00%
2023-11-01 0 0.590 0.580 0.600 - - 0 0 - 0.453 0.445 0.460 - - 0 - 0.00%
2023-10-31 0 0.590 0.580 0.600 - - 0 0 - 0.453 0.445 0.460 - - 0 - 0.00%
2023-10-30 0 0.590 0.590 0.650 - - 0 0 - 0.453 0.453 0.499 - - 0 - 3.51%
2023-10-27 0 0.570 0.570 0.620 0.570 0.590 12,000 6,960 0.5800 0.437 0.437 0.476 0.437 0.453 15,641 0.4450 0.00%
2023-10-26 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.437 0.437 0.453 0.437 0.437 13,035 0.4373 0.00%
2023-10-25 0 0.570 0.570 0.600 0.570 0.570 100,000 57,000 0.5700 0.437 0.437 0.460 0.437 0.437 130,345 0.4373 0.00%
2023-10-24 0 0.570 0.570 0.610 0.570 0.590 134,000 77,940 0.5816 0.437 0.437 0.468 0.437 0.453 174,663 0.4462 0.00%
2023-10-20 0 0.570 0.560 0.590 0.590 0.590 14,000 8,260 0.5900 0.437 0.430 0.453 0.453 0.453 18,248 0.4526 -3.39%
2023-10-19 0 0.590 0.550 0.680 0.590 0.590 2,000 1,180 0.5900 0.453 0.422 0.522 0.453 0.453 2,607 0.4526 3.51%
2023-10-18 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2023-10-17 0 0.570 0.560 0.580 0.570 0.580 142,000 81,080 0.5710 0.437 0.430 0.445 0.437 0.445 185,090 0.4381 -1.72%
2023-10-16 0 0.580 0.570 0.600 - - 0 0 - 0.445 0.437 0.460 - - 0 - 0.00%
2023-10-13 0 0.580 0.530 0.600 0.570 0.610 124,000 71,820 0.5792 0.445 0.407 0.460 0.437 0.468 161,628 0.4444 -6.45%
2023-10-12 0 0.620 0.580 0.630 - - 0 0 - 0.476 0.445 0.483 - - 0 - 0.00%
2023-10-11 0 0.620 0.590 0.620 0.600 0.620 148,000 88,880 0.6005 0.476 0.453 0.476 0.460 0.476 192,911 0.4607 -1.59%
2023-10-10 0 0.630 0.580 0.630 - - 0 0 - 0.483 0.445 0.483 - - 0 - 0.00%
2023-10-09 0 0.630 0.590 0.630 - - 0 0 - 0.483 0.453 0.483 - - 0 - 0.00%
2023-10-06 0 0.630 0.600 0.630 - - 0 0 - 0.483 0.460 0.483 - - 0 - 0.00%
2023-10-05 0 0.630 0.590 0.630 - - 0 0 - 0.483 0.453 0.483 - - 0 - 0.00%
2023-10-04 0 0.630 0.590 0.630 - - 0 0 - 0.483 0.453 0.483 - - 0 - 0.00%
2023-10-03 0 0.630 0.630 0.640 0.590 0.650 14,736,000 9,573,980 0.6497 0.483 0.483 0.491 0.453 0.499 19,207,696 0.4984 -1.56%
2023-09-29 0 0.640 0.580 0.650 0.580 0.650 10,576,000 6,863,900 0.6490 0.491 0.445 0.499 0.445 0.499 13,785,328 0.4979 0.00%
2023-09-28 0 0.640 0.590 0.640 0.610 0.640 6,260,000 3,990,240 0.6374 0.491 0.453 0.491 0.468 0.491 8,159,621 0.4890 1.59%
2023-09-27 0 0.630 0.570 0.630 0.620 0.630 484,000 300,140 0.6201 0.483 0.437 0.483 0.476 0.483 630,872 0.4758 0.00%
2023-09-26 0 0.630 0.590 0.630 0.620 0.630 102,000 63,260 0.6202 0.483 0.453 0.483 0.476 0.483 132,952 0.4758 0.00%
2023-09-25 0 0.630 0.610 0.630 0.620 0.630 154,000 95,500 0.6201 0.483 0.468 0.483 0.476 0.483 200,732 0.4758 1.61%
2023-09-22 0 0.620 0.590 0.630 0.590 0.620 642,000 388,140 0.6046 0.476 0.453 0.483 0.453 0.476 836,817 0.4638 6.90%
2023-09-21 0 0.580 0.580 0.600 0.580 0.610 46,000 27,540 0.5987 0.445 0.445 0.460 0.445 0.468 59,959 0.4593 -3.33%
2023-09-20 0 0.600 0.590 0.600 0.570 0.610 174,000 104,240 0.5991 0.460 0.453 0.460 0.437 0.468 226,801 0.4596 -1.64%
2023-09-19 0 0.610 0.570 0.610 0.570 0.640 1,338,000 798,280 0.5966 0.468 0.437 0.468 0.437 0.491 1,744,021 0.4577 12.96%
2023-09-18 0 0.540 0.510 0.540 0.540 0.540 6,000 3,240 0.5400 0.414 0.391 0.414 0.414 0.414 7,821 0.4143 0.00%
2023-09-15 0 0.540 0.510 0.540 0.510 0.540 152,000 78,080 0.5137 0.414 0.391 0.414 0.391 0.414 198,125 0.3941 3.85%
2023-09-14 0 0.520 0.500 0.530 0.510 0.530 102,000 52,060 0.5104 0.399 0.384 0.407 0.391 0.407 132,952 0.3916 0.00%
2023-09-13 0 0.520 0.510 0.530 0.500 0.530 436,000 223,540 0.5127 0.399 0.391 0.407 0.384 0.407 568,306 0.3933 1.96%
2023-09-12 0 0.510 0.500 0.510 0.495 0.520 312,000 156,930 0.5030 0.391 0.384 0.391 0.380 0.399 406,678 0.3859 3.03%
2023-09-11 0 0.495 0.490 0.500 0.490 0.500 50,000 24,620 0.4924 0.380 0.376 0.384 0.376 0.384 65,173 0.3778 3.56%
2023-09-07 0 0.520 0.510 0.540 0.510 0.530 132,000 67,680 0.5127 0.367 0.360 0.381 0.360 0.374 187,174 0.3616 0.00%
2023-09-06 0 0.520 0.495 0.540 0.500 0.530 694,000 357,920 0.5157 0.367 0.349 0.381 0.353 0.374 984,080 0.3637 0.00%
2023-09-05 0 0.520 0.480 0.520 - - 0 0 - 0.367 0.339 0.367 - - 0 - 0.00%
2023-09-04 0 0.520 0.480 0.520 0.510 0.530 102,000 53,420 0.5237 0.367 0.339 0.367 0.360 0.374 144,634 0.3693 4.00%
2023-08-31 0 0.500 0.470 0.510 0.520 0.520 2,000 1,040 0.5200 0.353 0.331 0.360 0.367 0.367 2,836 0.3667 -3.85%
2023-08-30 0 0.520 0.500 0.530 0.500 0.520 1,066,000 548,160 0.5142 0.367 0.353 0.374 0.353 0.367 1,511,570 0.3626 4.00%
2023-08-29 0 0.500 0.495 0.520 0.495 0.500 122,000 60,560 0.4964 0.353 0.349 0.367 0.349 0.353 172,994 0.3501 2.04%
2023-08-28 0 0.490 0.475 0.490 0.490 0.490 20,000 9,800 0.4900 0.346 0.335 0.346 0.346 0.346 28,360 0.3456 2.08%
2023-08-25 0 0.480 0.475 0.490 0.480 0.500 1,154,000 569,990 0.4939 0.339 0.335 0.346 0.339 0.353 1,636,353 0.3483 2.13%
2023-08-24 0 0.470 0.460 0.485 0.470 0.470 54,000 25,430 0.4709 0.331 0.324 0.342 0.331 0.331 76,571 0.3321 0.00%
2023-08-23 0 0.470 0.435 0.490 0.450 0.475 90,000 40,810 0.4534 0.331 0.307 0.346 0.317 0.335 127,618 0.3198 1.08%
2023-08-22 0 0.465 0.435 0.500 - - 0 0 - 0.328 0.307 0.353 - - 0 - 0.00%
2023-08-21 0 0.465 0.465 0.475 0.465 0.475 44,000 20,750 0.4716 0.328 0.328 0.335 0.328 0.335 62,391 0.3326 -3.12%
2023-08-18 0 0.480 0.460 0.480 0.485 0.485 2,000 970 0.4850 0.339 0.324 0.339 0.342 0.342 2,836 0.3420 4.35%
2023-08-17 0 0.460 0.435 0.490 0.460 0.460 208,000 95,680 0.4600 0.324 0.307 0.346 0.324 0.324 294,941 0.3244 -3.16%
2023-08-16 0 0.475 0.460 0.490 0.470 0.475 174,000 82,380 0.4734 0.335 0.324 0.346 0.331 0.335 246,729 0.3339 -2.06%
2023-08-15 0 0.485 0.455 0.490 - - 0 0 - 0.342 0.321 0.346 - - 0 - -2.02%
2023-08-14 0 0.495 0.445 0.500 0.540 0.540 2,000 1,080 0.5400 0.349 0.314 0.353 0.381 0.381 2,836 0.3808 5.32%
2023-08-11 0 0.470 0.435 0.475 0.465 0.475 190,000 89,050 0.4687 0.331 0.307 0.335 0.328 0.335 269,417 0.3305 0.00%
2023-08-10 0 0.470 0.435 0.470 0.470 0.470 2,000 940 0.4700 0.331 0.307 0.331 0.331 0.331 2,836 0.3315 2.17%
2023-08-09 0 0.460 0.435 0.470 0.455 0.465 326,000 151,210 0.4638 0.324 0.307 0.331 0.321 0.328 462,263 0.3271 -1.08%
2023-08-08 0 0.465 0.435 0.465 0.470 0.470 2,000 940 0.4700 0.328 0.307 0.328 0.331 0.331 2,836 0.3315 4.49%
2023-08-07 0 0.445 0.435 0.445 0.435 0.475 96,000 41,990 0.4374 0.314 0.307 0.314 0.307 0.335 136,126 0.3085 0.00%
2023-08-04 0 0.445 0.435 0.455 0.435 0.435 684,000 297,540 0.4350 0.314 0.307 0.321 0.307 0.307 969,901 0.3068 -4.30%
2023-08-03 0 0.465 0.430 0.475 - - 0 0 - 0.328 0.303 0.335 - - 0 - -2.11%
2023-08-02 0 0.475 0.430 0.550 - - 0 0 - 0.335 0.303 0.388 - - 0 - 0.00%
2023-08-01 0 0.475 0.425 0.475 0.475 0.480 250,000 119,750 0.4790 0.335 0.300 0.335 0.335 0.339 354,496 0.3378 6.74%
2023-07-31 0 0.445 0.435 0.520 0.430 0.435 102,000 44,360 0.4349 0.314 0.307 0.367 0.303 0.307 144,634 0.3067 -1.11%
2023-07-28 0 0.450 0.440 0.450 0.450 0.450 10,000 4,500 0.4500 0.317 0.310 0.317 0.317 0.317 14,180 0.3174 0.00%
2023-07-27 0 0.450 0.425 0.520 - - 0 0 - 0.317 0.300 0.367 - - 0 - 0.00%
2023-07-26 0 0.450 0.425 0.500 - - 0 0 - 0.317 0.300 0.353 - - 0 - 0.00%
2023-07-25 0 0.450 0.425 0.450 - - 0 0 - 0.317 0.300 0.317 - - 0 - 0.00%
2023-07-24 0 0.450 0.415 0.550 0.450 0.450 6,000 2,700 0.4500 0.317 0.293 0.388 0.317 0.317 8,508 0.3174 0.00%
2023-07-21 0 0.450 0.430 0.485 - - 0 0 - 0.317 0.303 0.342 - - 0 - 0.00%
2023-07-20 0 0.450 0.450 0.475 0.450 0.455 100,000 45,040 0.4504 0.317 0.317 0.335 0.317 0.321 141,798 0.3176 1.12%
2023-07-19 0 0.445 0.445 0.495 - - 0 0 - 0.314 0.314 0.349 - - 0 - 0.00%
2023-07-18 0 0.445 0.440 0.470 0.445 0.445 8,000 3,560 0.4450 0.314 0.310 0.331 0.314 0.314 11,344 0.3138 -5.32%
2023-07-14 0 0.470 0.455 0.495 0.450 0.480 180,000 84,330 0.4685 0.331 0.321 0.349 0.317 0.339 255,237 0.3304 5.62%
2023-07-13 0 0.445 0.445 0.465 0.430 0.455 1,512,000 669,940 0.4431 0.314 0.314 0.328 0.303 0.321 2,143,991 0.3125 3.49%
2023-07-12 0 0.430 0.420 0.440 0.415 0.435 444,015 191,065 0.4303 0.303 0.296 0.310 0.293 0.307 629,606 0.3035 0.00%
2023-07-11 0 0.430 0.415 0.440 0.415 0.435 234,000 100,610 0.4300 0.303 0.293 0.310 0.293 0.307 331,808 0.3032 0.00%
2023-07-10 0 0.430 0.395 0.430 - - 4,000 1,720 0.4300 0.303 0.279 0.303 - - 5,672 0.3032 0.00%
2023-07-07 0 0.430 0.400 0.430 0.400 0.430 8,174,000 3,334,940 0.4080 0.303 0.282 0.303 0.282 0.303 11,590,595 0.2877 2.38%
2023-07-06 0 0.420 0.410 0.420 0.410 0.425 74,000 31,240 0.4222 0.296 0.289 0.296 0.289 0.300 104,931 0.2977 -1.18%
2023-07-05 0 0.425 0.420 0.425 0.385 0.430 590,000 249,030 0.4221 0.300 0.296 0.300 0.272 0.303 836,610 0.2977 2.41%
2023-07-04 0 0.415 0.415 0.435 0.310 0.480 25,170,000 10,054,750 0.3995 0.293 0.293 0.307 0.219 0.339 35,690,638 0.2817 -11.70%
2023-07-03 0 0.470 0.460 0.485 0.465 0.475 196,000 92,110 0.4699 0.331 0.324 0.342 0.328 0.335 277,925 0.3314 -2.08%
2023-06-30 0 0.480 0.460 0.495 0.475 0.485 272,000 129,750 0.4770 0.339 0.324 0.349 0.335 0.342 385,691 0.3364 2.13%
2023-06-29 0 0.470 0.455 0.500 - - 0 0 - 0.331 0.321 0.353 - - 0 - 0.00%
2023-06-28 0 0.470 0.460 0.500 - - 0 0 - 0.331 0.324 0.353 - - 0 - 0.00%
2023-06-27 0 0.470 0.470 0.495 0.460 0.470 280,000 131,400 0.4693 0.331 0.331 0.349 0.324 0.331 397,035 0.3310 2.17%
2023-06-26 0 0.460 0.455 0.495 0.460 0.460 110,000 50,600 0.4600 0.324 0.321 0.349 0.324 0.324 155,978 0.3244 -7.07%
2023-06-23 0 0.495 0.465 0.500 - - 0 0 - 0.349 0.328 0.353 - - 0 - -1.00%
2023-06-21 0 0.500 0.455 0.520 0.475 0.500 4,000 1,950 0.4875 0.353 0.321 0.367 0.335 0.353 5,672 0.3438 9.89%
2023-06-20 0 0.455 0.455 0.480 - - 0 0 - 0.321 0.321 0.339 - - 0 - 0.00%
2023-06-19 0 0.455 0.455 0.475 - - 0 0 - 0.321 0.321 0.335 - - 0 - 0.00%
2023-06-16 0 0.455 0.445 0.480 0.455 0.460 136,000 62,460 0.4593 0.321 0.314 0.339 0.321 0.324 192,846 0.3239 -2.15%
2023-06-15 0 0.465 0.465 0.470 0.460 0.460 2,000 920 0.4600 0.328 0.328 0.331 0.324 0.324 2,836 0.3244 -1.06%
2023-06-14 0 0.470 0.445 0.470 - - 0 0 - 0.331 0.314 0.331 - - 0 - 0.00%
2023-06-13 0 0.470 0.460 0.470 - - 0 0 - 0.331 0.324 0.331 - - 0 - 0.00%
2023-06-12 0 0.470 0.420 0.470 - - 0 0 - 0.331 0.296 0.331 - - 0 - 0.00%
2023-06-09 0 0.470 0.455 0.470 - - 0 0 - 0.331 0.321 0.331 - - 0 - 0.00%
2023-06-08 0 0.470 0.460 0.470 - - 0 0 - 0.331 0.324 0.331 - - 0 - 0.00%
2023-06-07 0 0.470 0.465 0.470 0.460 0.470 30,000 14,060 0.4687 0.331 0.328 0.331 0.324 0.331 42,539 0.3305 -1.05%
2023-06-06 0 0.475 0.415 0.490 0.475 0.475 20,000 9,500 0.4750 0.335 0.293 0.346 0.335 0.335 28,360 0.3350 2.15%
2023-06-05 0 0.465 0.430 0.485 - - 0 0 - 0.328 0.303 0.342 - - 0 - 0.00%
2023-06-02 0 0.465 0.480 0.490 0.465 0.500 12,000 5,670 0.4725 0.328 0.339 0.346 0.328 0.353 17,016 0.3332 3.33%
2023-06-01 0 0.450 0.450 0.480 0.445 0.445 6,000 2,670 0.4450 0.317 0.317 0.339 0.314 0.314 8,508 0.3138 -2.17%
2023-05-31 0 0.460 0.415 0.490 0.450 0.460 116,000 53,160 0.4583 0.324 0.293 0.346 0.317 0.324 164,486 0.3232 1.55%
2023-05-30 0 0.490 0.490 0.510 0.490 0.500 10,000 4,920 0.4920 0.319 0.319 0.333 0.319 0.326 15,338 0.3208 0.00%
2023-05-29 0 0.490 0.485 0.500 - - 0 0 - 0.319 0.316 0.326 - - 0 - 0.00%
2023-05-25 0 0.490 0.485 0.495 0.490 0.490 10,000 4,900 0.4900 0.319 0.316 0.323 0.319 0.319 15,338 0.3195 -2.00%
2023-05-24 0 0.500 0.485 0.500 - - 0 0 - 0.326 0.316 0.326 - - 0 - 0.00%
2023-05-23 0 0.500 0.490 0.510 0.495 0.510 54,000 26,710 0.4946 0.326 0.319 0.333 0.323 0.333 82,825 0.3225 -1.96%
2023-05-22 0 0.510 0.490 0.510 0.510 0.510 20,000 10,200 0.5100 0.333 0.319 0.333 0.333 0.333 30,676 0.3325 2.00%
2023-05-19 0 0.500 0.490 0.510 0.495 0.500 108,000 53,890 0.4990 0.326 0.319 0.333 0.323 0.326 165,650 0.3253 2.04%
2023-05-18 0 0.490 0.485 0.510 0.490 0.490 22,000 10,780 0.4900 0.319 0.316 0.333 0.319 0.319 33,744 0.3195 1.03%
2023-05-17 0 0.485 0.480 0.500 0.485 0.485 20,000 9,700 0.4850 0.316 0.313 0.326 0.316 0.316 30,676 0.3162 0.00%
2023-05-16 0 0.485 0.480 0.495 - - 0 0 - 0.316 0.313 0.323 - - 0 - 1.04%
2023-05-15 0 0.480 0.480 0.500 0.480 0.495 476,000 230,120 0.4834 0.313 0.313 0.326 0.313 0.323 730,089 0.3152 -1.03%
2023-05-12 0 0.485 0.485 0.510 0.485 0.500 8,000 3,940 0.4925 0.316 0.316 0.333 0.316 0.326 12,270 0.3211 -2.02%
2023-05-11 0 0.495 0.485 0.500 0.485 0.500 518,000 254,140 0.4906 0.323 0.316 0.326 0.316 0.326 794,509 0.3199 -1.00%
2023-05-10 0 0.500 0.500 0.510 0.500 0.510 20,000 10,040 0.5020 0.326 0.326 0.333 0.326 0.333 30,676 0.3273 -1.96%
2023-05-09 0 0.510 0.495 0.520 0.510 0.510 66,000 33,660 0.5100 0.333 0.323 0.339 0.333 0.333 101,231 0.3325 2.00%
2023-05-08 0 0.500 0.500 0.510 0.500 0.500 166,000 83,000 0.5000 0.326 0.326 0.333 0.326 0.326 254,611 0.3260 1.01%
2023-05-05 0 0.495 0.490 0.500 0.485 0.490 104,000 50,950 0.4899 0.323 0.319 0.326 0.316 0.319 159,515 0.3194 1.02%
2023-05-04 0 0.490 0.490 0.510 0.490 0.495 104,000 51,470 0.4949 0.319 0.319 0.333 0.319 0.323 159,515 0.3227 0.00%
2023-05-03 0 0.490 0.490 0.510 0.490 0.500 430,000 212,040 0.4931 0.319 0.319 0.333 0.319 0.326 659,534 0.3215 0.00%
2023-05-02 0 0.490 0.510 0.520 0.480 0.520 1,676,000 818,160 0.4882 0.319 0.333 0.339 0.313 0.339 2,570,650 0.3183 -5.77%
2023-04-28 0 0.520 0.500 0.520 - - 0 0 - 0.339 0.326 0.339 - - 0 - 0.00%
2023-04-27 0 0.520 0.510 0.520 0.540 0.550 4,000 2,180 0.5450 0.339 0.333 0.339 0.352 0.359 6,135 0.3553 4.00%
2023-04-26 0 0.500 0.495 0.510 0.490 0.500 42,000 20,960 0.4990 0.326 0.323 0.333 0.319 0.326 64,420 0.3254 1.01%
2023-04-25 0 0.495 0.485 0.510 0.490 0.495 196,000 96,870 0.4942 0.323 0.316 0.333 0.319 0.323 300,625 0.3222 -1.00%
2023-04-24 0 0.500 0.495 0.510 0.495 0.500 740,000 369,460 0.4993 0.326 0.323 0.333 0.323 0.326 1,135,013 0.3255 -1.96%
2023-04-21 0 0.510 0.495 0.520 0.495 0.510 252,000 126,010 0.5000 0.333 0.323 0.339 0.323 0.333 386,518 0.3260 3.03%
2023-04-20 0 0.495 0.495 0.530 0.495 0.530 650,000 326,420 0.5022 0.323 0.323 0.346 0.323 0.346 996,971 0.3274 -2.94%
2023-04-19 0 0.510 0.510 0.540 0.500 0.510 198,000 99,440 0.5022 0.333 0.333 0.352 0.326 0.333 303,693 0.3274 3.03%
2023-04-18 0 0.495 0.495 0.500 0.495 0.500 120,000 59,990 0.4999 0.323 0.323 0.326 0.323 0.326 184,056 0.3259 0.00%
2023-04-17 0 0.495 0.495 0.520 0.495 0.520 208,000 104,140 0.5007 0.323 0.323 0.339 0.323 0.339 319,031 0.3264 -2.94%
2023-04-14 0 0.510 0.500 0.510 0.510 0.530 476,000 245,860 0.5165 0.333 0.326 0.333 0.333 0.346 730,089 0.3368 -5.56%
2023-04-13 0 0.540 0.510 0.560 0.540 0.600 852,000 481,500 0.5651 0.352 0.333 0.365 0.352 0.391 1,306,798 0.3685 -12.90%
2023-04-12 0 0.620 0.600 0.620 0.610 0.620 126,000 77,880 0.6181 0.404 0.391 0.404 0.398 0.404 193,259 0.4030 3.33%
2023-04-11 0 0.600 0.590 0.600 0.580 0.640 170,000 103,480 0.6087 0.391 0.385 0.391 0.378 0.417 260,746 0.3969 -1.64%
2023-04-06 0 0.610 0.610 0.640 0.590 0.620 276,000 167,420 0.6066 0.398 0.398 0.417 0.385 0.404 423,329 0.3955 3.39%
2023-04-04 0 0.590 0.550 0.590 0.550 0.600 296,000 168,600 0.5696 0.385 0.359 0.385 0.359 0.391 454,005 0.3714 1.72%
2023-04-03 0 0.580 0.550 0.590 - - 0 0 - 0.378 0.359 0.385 - - 0 - 0.00%
2023-03-31 0 0.580 0.550 0.590 0.500 0.580 738,000 396,540 0.5373 0.378 0.359 0.385 0.326 0.378 1,131,945 0.3503 7.41%
2023-03-30 0 0.540 0.530 0.540 0.510 0.550 1,854,000 951,180 0.5130 0.352 0.346 0.352 0.333 0.359 2,843,667 0.3345 1.89%
2023-03-29 0 0.530 0.520 0.550 - - 0 0 - 0.346 0.339 0.359 - - 0 - 1.92%
2023-03-28 0 0.520 0.510 0.540 0.500 0.530 564,000 289,040 0.5125 0.339 0.333 0.352 0.326 0.346 865,064 0.3341 0.00%
2023-03-27 0 0.520 0.495 0.520 0.520 0.520 378,000 196,560 0.5200 0.339 0.323 0.339 0.339 0.339 579,777 0.3390 -1.89%
2023-03-24 0 0.530 0.520 0.540 - - 0 0 - 0.346 0.339 0.352 - - 0 - 3.92%
2023-03-23 0 0.510 0.500 0.530 0.500 0.520 1,206,000 625,040 0.5183 0.333 0.326 0.346 0.326 0.339 1,849,764 0.3379 0.00%
2023-03-22 0 0.510 0.500 0.530 0.500 0.520 82,000 42,420 0.5173 0.333 0.326 0.346 0.326 0.339 125,772 0.3373 0.00%
2023-03-21 0 0.510 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.333 0.326 0.339 0.326 0.326 9,203 0.3260 0.00%
2023-03-20 0 0.510 0.500 0.510 0.500 0.520 526,000 271,400 0.5160 0.333 0.326 0.333 0.326 0.339 806,779 0.3364 0.00%
2023-03-17 0 0.510 0.510 0.520 0.510 0.510 148,000 75,480 0.5100 0.333 0.333 0.339 0.333 0.333 227,003 0.3325 -1.92%
2023-03-16 0 0.520 0.495 0.520 - - 0 0 - 0.339 0.323 0.339 - - 0 - 0.00%
2023-03-15 0 0.520 0.500 0.520 0.500 0.520 652,000 326,700 0.5011 0.339 0.326 0.339 0.326 0.339 1,000,038 0.3267 1.96%
2023-03-14 0 0.510 0.500 0.510 - - 0 0 - 0.333 0.326 0.333 - - 0 - 0.00%
2023-03-13 0 0.510 0.495 0.510 - - 0 0 - 0.333 0.323 0.333 - - 0 - 0.00%
2023-03-10 0 0.510 0.495 0.520 0.480 0.510 192,000 97,840 0.5096 0.333 0.323 0.339 0.313 0.333 294,490 0.3322 0.00%
2023-03-09 0 0.510 0.500 0.520 - - 0 0 - 0.333 0.326 0.339 - - 0 - 2.00%
2023-03-08 0 0.500 0.500 0.520 0.500 0.530 114,000 59,720 0.5239 0.326 0.326 0.339 0.326 0.346 174,853 0.3415 -1.96%
2023-03-07 0 0.510 0.510 0.520 0.485 0.540 602,000 313,330 0.5205 0.333 0.333 0.339 0.316 0.352 923,348 0.3393 -3.77%
2023-03-06 0 0.530 0.530 0.550 - - 0 0 - 0.346 0.346 0.359 - - 0 - 0.00%
2023-03-03 0 0.530 0.530 0.550 0.530 0.550 38,000 20,780 0.5468 0.346 0.346 0.359 0.346 0.359 58,284 0.3565 -3.64%
2023-03-02 0 0.550 0.540 0.550 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2023-03-01 0 0.550 0.530 0.550 0.530 0.550 280,000 151,000 0.5393 0.359 0.346 0.359 0.346 0.359 429,464 0.3516 0.00%
2023-02-28 0 0.550 0.540 0.550 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2023-02-27 0 0.550 0.530 0.550 0.530 0.560 1,504,000 804,740 0.5351 0.359 0.346 0.359 0.346 0.365 2,306,836 0.3489 0.00%
2023-02-24 0 0.550 0.550 0.560 0.540 0.560 1,674,000 922,920 0.5513 0.359 0.359 0.365 0.352 0.365 2,567,583 0.3595 0.00%
2023-02-23 0 0.550 0.550 0.570 0.550 0.570 416,000 233,260 0.5607 0.359 0.359 0.372 0.359 0.372 638,061 0.3656 -5.17%
2023-02-22 0 0.580 0.560 0.580 0.550 0.580 326,000 182,780 0.5607 0.378 0.365 0.378 0.359 0.378 500,019 0.3655 5.45%
2023-02-21 0 0.550 0.550 0.570 0.550 0.560 72,000 40,280 0.5594 0.359 0.359 0.372 0.359 0.365 110,434 0.3647 0.00%
2023-02-20 0 0.550 0.550 0.570 0.550 0.560 56,000 31,280 0.5586 0.359 0.359 0.372 0.359 0.365 85,893 0.3642 -1.79%
2023-02-17 0 0.560 0.520 0.560 0.520 0.560 244,000 133,840 0.5485 0.365 0.339 0.365 0.339 0.365 374,247 0.3576 7.69%
2023-02-16 0 0.520 0.520 0.530 0.520 0.640 1,322,000 766,180 0.5796 0.339 0.339 0.346 0.339 0.417 2,027,685 0.3779 -10.34%
2023-02-15 0 0.580 0.550 0.580 0.550 0.580 1,410,000 782,600 0.5550 0.378 0.359 0.378 0.359 0.378 2,162,659 0.3619 -1.69%
2023-02-14 0 0.590 0.580 0.600 - - 0 0 - 0.385 0.378 0.391 - - 0 - 0.00%
2023-02-13 0 0.590 0.570 0.600 - - 0 0 - 0.385 0.372 0.391 - - 0 - 1.72%
2023-02-10 0 0.580 0.580 0.600 0.550 0.630 1,520,000 853,240 0.5613 0.378 0.378 0.391 0.359 0.411 2,331,377 0.3660 -1.69%
2023-02-09 0 0.590 0.580 0.610 - - 0 0 - 0.385 0.378 0.398 - - 0 - 0.00%
2023-02-08 0 0.590 0.580 0.610 - - 0 0 - 0.385 0.378 0.398 - - 0 - 0.00%
2023-02-07 0 0.590 0.560 0.610 - - 0 0 - 0.385 0.365 0.398 - - 0 - 0.00%
2023-02-06 0 0.590 0.590 0.610 - - 0 0 - 0.385 0.385 0.398 - - 0 - 0.00%
2023-02-03 0 0.590 0.590 0.620 0.590 0.600 8,000 4,760 0.5950 0.385 0.385 0.404 0.385 0.391 12,270 0.3879 -1.67%
2023-02-02 0 0.600 0.600 0.630 0.580 0.620 90,000 53,560 0.5951 0.391 0.391 0.411 0.378 0.404 138,042 0.3880 -6.25%
2023-02-01 0 0.640 0.590 0.640 0.620 0.640 102,000 63,280 0.6204 0.417 0.385 0.417 0.404 0.417 156,448 0.4045 0.00%
2023-01-31 0 0.640 0.600 0.640 0.620 0.640 102,000 63,280 0.6204 0.417 0.391 0.417 0.404 0.417 156,448 0.4045 0.00%
2023-01-30 0 0.640 0.570 0.640 0.610 0.640 104,000 64,500 0.6202 0.417 0.372 0.417 0.398 0.417 159,515 0.4043 0.00%
2023-01-27 0 0.640 0.620 0.650 0.640 0.650 56,000 36,360 0.6493 0.417 0.404 0.424 0.417 0.424 85,893 0.4233 -1.54%
2023-01-26 0 0.650 0.650 0.670 0.620 0.650 210,000 133,060 0.6336 0.424 0.424 0.437 0.404 0.424 322,098 0.4131 6.56%
2023-01-20 0 0.610 0.580 0.610 - - 0 0 - 0.398 0.378 0.398 - - 0 - 0.00%
2023-01-19 0 0.610 0.570 0.610 - - 0 0 - 0.398 0.372 0.398 - - 0 - 0.00%
2023-01-18 0 0.610 0.570 0.610 0.550 0.610 1,036,000 570,580 0.5508 0.398 0.372 0.398 0.359 0.398 1,589,018 0.3591 0.00%
2023-01-17 0 0.610 0.580 0.610 - - 0 0 - 0.398 0.378 0.398 - - 0 - -1.61%
2023-01-16 0 0.620 0.590 0.630 - - 0 0 - 0.404 0.385 0.411 - - 0 - 0.00%
2023-01-13 0 0.620 0.580 0.630 0.600 0.620 104,000 62,480 0.6008 0.404 0.378 0.411 0.391 0.404 159,515 0.3917 3.33%
2023-01-12 0 0.600 0.570 0.600 0.590 0.600 106,000 62,600 0.5906 0.391 0.372 0.391 0.385 0.391 162,583 0.3850 0.00%
2023-01-11 0 0.600 0.570 0.600 0.540 0.600 120,000 66,300 0.5525 0.391 0.372 0.391 0.352 0.391 184,056 0.3602 9.09%
2023-01-10 0 0.550 0.570 0.580 0.550 0.580 1,764,000 970,580 0.5502 0.359 0.372 0.378 0.359 0.378 2,705,625 0.3587 -5.17%
2023-01-09 0 0.580 0.550 0.620 0.580 0.580 8,000 4,640 0.5800 0.378 0.359 0.404 0.378 0.378 12,270 0.3781 0.00%
2023-01-06 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 0.378 0.352 0.378 0.378 0.378 3,068 0.3781 0.00%
2023-01-05 0 0.580 0.540 0.580 - - 0 0 - 0.378 0.352 0.378 - - 0 - 0.00%
2023-01-04 0 0.580 0.530 0.580 - - 0 0 - 0.378 0.346 0.378 - - 0 - 0.00%
2023-01-03 0 0.580 0.550 0.580 0.550 0.600 10,000 5,740 0.5740 0.378 0.359 0.378 0.359 0.391 15,338 0.3742 -3.33%
2022-12-30 0 0.600 0.550 0.620 0.630 0.630 4,000 2,520 0.6300 0.391 0.359 0.404 0.411 0.411 6,135 0.4107 0.00%
2022-12-29 0 0.600 0.550 0.600 0.590 0.600 150,000 89,340 0.5956 0.391 0.359 0.391 0.385 0.391 230,070 0.3883 0.00%
2022-12-28 0 0.600 0.550 0.600 - - 0 0 - 0.391 0.359 0.391 - - 0 - 0.00%
2022-12-23 0 0.600 0.580 0.600 - - 0 0 - 0.391 0.378 0.391 - - 0 - 0.00%
2022-12-22 0 0.600 0.560 0.600 0.570 0.600 56,000 32,220 0.5754 0.391 0.365 0.391 0.372 0.391 85,893 0.3751 5.26%
2022-12-21 0 0.570 0.560 0.600 0.550 0.600 42,000 23,780 0.5662 0.372 0.365 0.391 0.359 0.391 64,420 0.3691 -5.00%
2022-12-20 0 0.600 0.600 0.610 0.590 0.600 4,000,000 2,399,920 0.6000 0.391 0.391 0.398 0.385 0.391 6,135,203 0.3912 0.00%
2022-12-19 0 0.600 0.590 0.600 0.600 0.640 260,000 159,080 0.6118 0.391 0.385 0.391 0.391 0.417 398,788 0.3989 -3.23%
2022-12-16 0 0.620 0.600 0.620 0.610 0.640 226,000 139,360 0.6166 0.404 0.391 0.404 0.398 0.417 346,639 0.4020 -4.62%
2022-12-15 0 0.650 0.620 0.650 0.630 0.680 226,000 145,580 0.6442 0.424 0.404 0.424 0.411 0.443 346,639 0.4200 -4.41%
2022-12-14 0 0.680 0.640 0.680 0.680 0.680 104,000 70,720 0.6800 0.443 0.417 0.443 0.443 0.443 159,515 0.4433 0.00%
2022-12-13 0 0.680 0.640 0.680 0.650 0.680 162,000 109,060 0.6732 0.443 0.417 0.443 0.424 0.443 248,476 0.4389 0.00%
2022-12-12 0 0.680 0.620 0.680 0.660 0.680 106,000 70,080 0.6611 0.443 0.404 0.443 0.430 0.443 162,583 0.4310 0.00%
2022-12-09 0 0.680 0.620 0.680 0.670 0.680 106,000 71,080 0.6706 0.443 0.404 0.443 0.437 0.443 162,583 0.4372 1.49%
2022-12-08 0 0.670 0.620 0.670 0.650 0.670 122,000 79,640 0.6528 0.437 0.404 0.437 0.424 0.437 187,124 0.4256 1.52%
2022-12-07 0 0.660 0.610 0.660 0.620 0.660 114,000 71,200 0.6246 0.430 0.398 0.430 0.404 0.430 174,853 0.4072 6.45%
2022-12-06 0 0.620 0.620 0.630 0.600 0.620 1,330,000 821,360 0.6176 0.404 0.404 0.411 0.391 0.404 2,039,955 0.4026 -1.59%
2022-12-05 0 0.630 0.610 0.630 0.620 0.640 378,000 239,140 0.6326 0.411 0.398 0.411 0.404 0.417 579,777 0.4125 -1.56%
2022-12-02 0 0.640 0.630 0.640 0.630 0.640 1,184,000 749,880 0.6333 0.417 0.411 0.417 0.411 0.417 1,816,020 0.4129 -1.54%
2022-12-01 0 0.650 0.640 0.650 0.640 0.770 804,000 523,260 0.6508 0.424 0.417 0.424 0.417 0.502 1,233,176 0.4243 -1.52%
2022-11-30 0 0.660 0.620 0.660 0.630 0.670 1,510,000 974,520 0.6454 0.430 0.404 0.430 0.411 0.437 2,316,039 0.4208 -1.49%
2022-11-29 0 0.670 0.630 0.670 0.610 0.670 924,000 593,720 0.6426 0.437 0.411 0.437 0.398 0.437 1,417,232 0.4189 0.00%
2022-11-28 0 0.670 0.670 0.700 0.590 0.680 1,398,000 878,200 0.6282 0.437 0.437 0.456 0.385 0.443 2,144,254 0.4096 -2.90%
2022-11-25 0 0.690 0.660 0.690 0.680 0.690 106,000 72,140 0.6806 0.450 0.430 0.450 0.443 0.450 162,583 0.4437 0.00%
2022-11-24 0 0.690 0.660 0.690 0.690 0.690 100,000 69,000 0.6900 0.450 0.430 0.450 0.450 0.450 153,380 0.4499 0.00%
2022-11-23 0 0.690 0.660 0.700 0.690 0.690 200,000 138,000 0.6900 0.450 0.430 0.456 0.450 0.450 306,760 0.4499 0.00%
2022-11-22 0 0.690 0.660 0.690 0.690 0.690 1,102,000 760,380 0.6900 0.450 0.430 0.450 0.450 0.450 1,690,249 0.4499 0.00%
2022-11-21 0 0.690 0.660 0.690 0.680 0.700 122,000 84,160 0.6898 0.450 0.430 0.450 0.443 0.456 187,124 0.4498 -1.43%
2022-11-18 0 0.700 0.660 0.700 - - 0 0 - 0.456 0.430 0.456 - - 0 - 0.00%
2022-11-17 0 0.700 0.660 0.700 0.680 0.700 460,000 316,960 0.6890 0.456 0.430 0.456 0.443 0.456 705,548 0.4492 0.00%
2022-11-16 0 0.700 0.660 0.700 0.670 0.700 468,000 317,860 0.6792 0.456 0.430 0.456 0.437 0.456 717,819 0.4428 1.45%
2022-11-15 0 0.690 0.690 0.700 0.660 0.700 300,000 203,120 0.6771 0.450 0.450 0.456 0.430 0.456 460,140 0.4414 -1.43%
2022-11-14 0 0.700 0.660 0.710 0.670 0.700 100,000 69,300 0.6930 0.456 0.430 0.463 0.437 0.456 153,380 0.4518 -1.41%
2022-11-11 0 0.710 0.670 0.710 0.680 0.710 104,000 72,680 0.6988 0.463 0.437 0.463 0.443 0.463 159,515 0.4556 -4.05%
2022-11-10 0 0.740 0.670 0.740 0.700 0.740 106,000 74,860 0.7062 0.482 0.437 0.482 0.456 0.482 162,583 0.4604 0.00%
2022-11-09 0 0.740 0.670 0.740 0.660 0.740 124,000 88,000 0.7097 0.482 0.437 0.482 0.430 0.482 190,191 0.4627 5.71%
2022-11-08 0 0.700 0.650 0.700 - - 0 0 - 0.456 0.424 0.456 - - 0 - -1.41%
2022-11-07 0 0.710 0.660 0.750 0.700 0.710 94,000 66,480 0.7072 0.463 0.430 0.489 0.456 0.463 144,177 0.4611 0.00%
2022-11-04 0 0.710 0.680 0.750 - - 0 0 - 0.463 0.443 0.489 - - 0 - 0.00%
2022-11-03 0 0.710 0.710 0.750 0.670 0.710 82,000 56,960 0.6946 0.463 0.463 0.489 0.437 0.463 125,772 0.4529 -4.05%
2022-11-02 0 0.740 0.680 0.750 - - 0 0 - 0.482 0.443 0.489 - - 0 - 0.00%
2022-11-01 0 0.740 0.670 0.740 - - 0 0 - 0.482 0.437 0.482 - - 0 - 0.00%
2022-10-31 0 0.740 0.670 0.710 - - 0 0 - 0.482 0.437 0.463 - - 0 - 0.00%
2022-10-28 0 0.740 0.660 0.710 - - 0 0 - 0.482 0.430 0.463 - - 0 - 0.00%
2022-10-27 0 0.740 0.670 0.740 0.740 0.740 10,000 7,400 0.7400 0.482 0.437 0.482 0.482 0.482 15,338 0.4825 1.37%
2022-10-26 0 0.730 0.660 0.740 - - 0 0 - 0.476 0.430 0.482 - - 0 - 0.00%
2022-10-25 0 0.730 0.660 0.740 - - 0 0 - 0.476 0.430 0.482 - - 0 - 0.00%
2022-10-24 0 0.730 0.650 0.730 - - 0 0 - 0.476 0.424 0.476 - - 0 - -1.35%
2022-10-21 0 0.740 0.730 0.740 0.700 0.740 3,894,000 1,954,720 0.5020 0.482 0.476 0.482 0.456 0.482 5,972,621 0.3273 13.85%
2022-10-20 0 0.650 0.600 0.650 0.650 0.740 62,000 42,600 0.6871 0.424 0.391 0.424 0.424 0.482 95,096 0.4480 -14.47%
2022-10-19 0 0.760 0.760 0.770 0.730 0.790 128,000 95,700 0.7477 0.496 0.496 0.502 0.476 0.515 196,327 0.4875 -3.80%
2022-10-18 0 0.790 0.760 0.770 - - 0 0 - 0.515 0.496 0.502 - - 0 - 0.00%
2022-10-17 0 0.790 0.790 0.800 - - 0 0 - 0.515 0.515 0.522 - - 0 - 0.00%
2022-10-14 0 0.790 0.790 0.800 0.760 0.800 28,000 21,520 0.7686 0.515 0.515 0.522 0.496 0.522 42,946 0.5011 0.00%
2022-10-13 0 0.790 0.780 0.790 0.760 0.800 8,000 6,220 0.7775 0.515 0.509 0.515 0.496 0.522 12,270 0.5069 3.95%
2022-10-12 0 0.760 0.750 0.820 0.740 0.820 126,000 97,900 0.7770 0.496 0.489 0.535 0.482 0.535 193,259 0.5066 -7.32%
2022-10-11 0 0.820 0.800 0.820 0.800 0.830 82,000 66,500 0.8110 0.535 0.522 0.535 0.522 0.541 125,772 0.5287 -1.20%
2022-10-10 0 0.830 0.800 0.830 0.820 0.830 58,000 47,860 0.8252 0.541 0.522 0.541 0.535 0.541 88,960 0.5380 3.75%
2022-10-07 0 0.800 0.740 0.800 0.750 0.800 96,000 73,040 0.7608 0.522 0.482 0.522 0.489 0.522 147,245 0.4960 2.56%
2022-10-06 0 0.780 0.780 0.800 0.780 0.800 66,000 52,480 0.7952 0.509 0.509 0.522 0.509 0.522 101,231 0.5184 -4.88%
2022-10-05 0 0.820 0.820 0.830 0.730 0.830 96,000 75,460 0.7860 0.535 0.535 0.541 0.476 0.541 147,245 0.5125 0.00%
2022-10-03 0 0.820 0.720 0.820 - - 0 0 - 0.535 0.469 0.535 - - 0 - -1.20%
2022-09-30 0 0.830 0.750 0.830 0.740 0.830 56,000 46,040 0.8221 0.541 0.489 0.541 0.482 0.541 85,893 0.5360 1.22%
2022-09-29 0 0.820 0.750 0.820 0.770 0.820 34,000 26,280 0.7729 0.535 0.489 0.535 0.502 0.535 52,149 0.5039 1.23%
2022-09-28 0 0.810 0.750 0.810 0.820 0.830 552,000 457,940 0.8296 0.528 0.489 0.528 0.535 0.541 846,658 0.5409 0.00%
2022-09-27 0 0.810 0.730 0.810 - - 0 0 - 0.528 0.476 0.528 - - 0 - -1.22%
2022-09-26 0 0.820 0.670 0.820 0.730 0.820 140,000 105,180 0.7513 0.535 0.437 0.535 0.476 0.535 214,732 0.4898 13.89%
2022-09-23 0 0.720 0.690 0.750 0.670 0.720 34,000 22,920 0.6741 0.469 0.450 0.489 0.437 0.469 52,149 0.4395 7.46%
2022-09-22 0 0.670 0.670 0.690 0.650 0.670 140,000 92,100 0.6579 0.437 0.437 0.450 0.424 0.437 214,732 0.4289 1.52%
2022-09-21 0 0.660 0.630 0.660 0.590 0.670 284,000 178,100 0.6271 0.430 0.411 0.430 0.385 0.437 435,599 0.4089 -1.49%
2022-09-20 0 0.670 0.510 0.670 0.670 0.710 366,000 255,420 0.6979 0.437 0.333 0.437 0.437 0.463 561,371 0.4550 -6.94%
2022-09-19 0 0.720 0.690 0.720 0.680 0.720 240,000 169,180 0.7049 0.469 0.450 0.469 0.443 0.469 368,112 0.4596 -2.70%
2022-09-16 0 0.740 0.670 0.750 0.670 0.740 588,000 413,820 0.7038 0.482 0.437 0.489 0.437 0.482 901,875 0.4588 -1.33%
2022-09-15 0 0.750 0.670 0.750 0.630 0.750 384,000 255,860 0.6663 0.489 0.437 0.489 0.411 0.489 588,980 0.4344 10.29%
2022-09-14 0 0.680 0.660 0.670 0.710 0.710 40,000 28,400 0.7100 0.443 0.430 0.437 0.463 0.463 61,352 0.4629 -5.56%
2022-09-13 0 0.720 0.680 0.690 - - 0 0 - 0.469 0.443 0.450 - - 0 - 0.00%
2022-09-09 0 0.720 0.680 0.720 0.690 0.760 74,000 51,800 0.7000 0.469 0.443 0.469 0.450 0.496 113,501 0.4564 4.35%
2022-09-08 0 0.690 0.630 0.690 0.620 0.740 780,000 542,340 0.6953 0.450 0.411 0.450 0.404 0.482 1,196,365 0.4533 4.07%
2022-09-07 0 0.680 0.670 0.680 0.670 0.720 38,000 25,960 0.6832 0.432 0.426 0.432 0.426 0.458 59,779 0.4343 -2.86%
2022-09-06 0 0.700 0.670 0.700 0.660 0.730 666,000 465,900 0.6995 0.445 0.426 0.445 0.420 0.464 1,047,704 0.4447 -6.67%
2022-09-05 0 0.750 0.730 0.790 0.730 0.810 210,000 165,680 0.7890 0.477 0.464 0.502 0.464 0.515 330,357 0.5015 -5.06%
2022-09-02 0 0.790 0.750 0.790 0.660 0.820 1,480,000 1,124,560 0.7598 0.502 0.477 0.502 0.420 0.521 2,328,231 0.4830 8.22%
2022-09-01 0 0.730 0.730 0.750 0.640 0.740 158,000 111,540 0.7059 0.464 0.464 0.477 0.407 0.470 248,554 0.4488 1.39%
2022-08-31 0 0.720 0.500 0.750 0.720 0.780 174,000 128,100 0.7362 0.458 0.318 0.477 0.458 0.496 273,724 0.4680 -6.49%
2022-08-30 0 0.770 0.590 0.770 0.770 0.900 662,000 572,560 0.8649 0.489 0.375 0.489 0.489 0.572 1,041,411 0.5498 -12.50%
2022-08-29 0 0.880 0.770 0.880 0.810 0.890 386,000 335,260 0.8685 0.559 0.489 0.559 0.515 0.566 607,228 0.5521 10.00%
2022-08-26 0 0.800 0.590 0.820 - - 0 0 - 0.509 0.375 0.521 - - 0 - 0.00%
2022-08-25 0 0.800 0.590 0.820 - - 0 0 - 0.509 0.375 0.521 - - 0 - 0.00%
2022-08-24 0 0.800 - 0.830 - - 0 0 - 0.509 - 0.528 - - 0 - 0.00%
2022-08-23 0 0.800 0.640 0.810 - - 0 0 - 0.509 0.407 0.515 - - 0 - 0.00%
2022-08-22 0 0.800 - 0.800 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2022-08-19 0 0.800 - 0.800 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2022-08-18 0 0.800 - 0.800 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2022-08-17 0 0.800 0.700 0.800 - - 0 0 - 0.509 0.445 0.509 - - 0 - 0.00%
2022-08-16 0 0.800 0.550 0.800 0.750 0.800 52,000 40,940 0.7873 0.509 0.350 0.509 0.477 0.509 81,803 0.5005 0.00%
2022-08-15 0 0.800 0.740 0.790 0.720 0.810 72,000 54,400 0.7556 0.509 0.470 0.502 0.458 0.515 113,265 0.4803 -3.61%
2022-08-12 0 0.830 0.730 0.800 0.820 0.830 14,000 11,500 0.8214 0.528 0.464 0.509 0.521 0.528 22,024 0.5222 0.00%
2022-08-11 0 0.830 0.730 0.810 - - 0 0 - 0.528 0.464 0.515 - - 0 - 0.00%
2022-08-10 0 0.830 0.830 0.840 0.830 0.830 22,000 18,260 0.8300 0.528 0.528 0.534 0.528 0.528 34,609 0.5276 0.00%
2022-08-09 0 0.830 0.830 0.840 0.810 0.850 128,000 106,740 0.8339 0.528 0.528 0.534 0.515 0.540 201,361 0.5301 -2.35%
2022-08-08 0 0.850 0.840 0.850 0.850 0.890 160,000 139,760 0.8735 0.540 0.534 0.540 0.540 0.566 251,701 0.5553 -6.59%
2022-08-05 0 0.910 0.890 0.910 0.880 0.960 184,000 166,380 0.9042 0.578 0.566 0.578 0.559 0.610 289,456 0.5748 0.00%
2022-08-04 0 0.910 0.910 0.930 0.850 0.930 124,000 110,220 0.8889 0.578 0.578 0.591 0.540 0.591 195,068 0.5650 2.25%
2022-08-03 0 0.890 0.840 0.890 0.850 0.930 150,000 131,560 0.8771 0.566 0.534 0.566 0.540 0.591 235,969 0.5575 -3.26%
2022-08-02 0 0.920 0.890 0.920 0.880 0.920 48,000 43,160 0.8992 0.585 0.566 0.585 0.559 0.585 75,510 0.5716 1.10%
2022-08-01 0 0.910 0.880 0.910 0.870 0.920 68,000 60,880 0.8953 0.578 0.559 0.578 0.553 0.585 106,973 0.5691 4.60%
2022-07-29 0 0.870 0.850 0.870 0.870 0.930 240,000 212,760 0.8865 0.553 0.540 0.553 0.553 0.591 377,551 0.5635 -3.33%
2022-07-28 0 0.900 0.810 0.900 0.800 0.900 498,000 432,180 0.8678 0.572 0.515 0.572 0.509 0.572 783,418 0.5517 0.00%
2022-07-27 0 0.900 0.890 0.900 0.900 0.980 437,500 413,775 0.9458 0.572 0.566 0.572 0.572 0.623 688,244 0.6012 -5.26%
2022-07-26 0 0.950 - 0.950 0.950 1.000 238,000 233,900 0.9828 0.604 - 0.604 0.604 0.636 374,405 0.6247 -4.04%
2022-07-25 0 0.990 0.970 0.990 0.970 1.020 562,000 550,720 0.9799 0.629 0.617 0.629 0.617 0.648 884,099 0.6229 0.00%
2022-07-22 0 0.990 0.990 1.000 0.950 1.000 572,000 556,740 0.9733 0.629 0.629 0.636 0.604 0.636 899,830 0.6187 6.45%
2022-07-21 0 0.930 0.910 0.930 0.900 0.940 808,000 746,820 0.9243 0.591 0.578 0.591 0.572 0.598 1,271,088 0.5875 -1.06%
2022-07-20 0 0.940 0.930 0.940 0.890 0.940 522,000 481,060 0.9216 0.598 0.591 0.598 0.566 0.598 821,173 0.5858 0.00%
2022-07-19 0 0.940 0.930 0.940 0.930 0.960 488,000 458,980 0.9405 0.598 0.591 0.598 0.591 0.610 767,687 0.5979 -2.08%
2022-07-18 0 0.960 0.960 0.970 0.940 1.000 1,592,000 1,546,040 0.9711 0.610 0.610 0.617 0.598 0.636 2,504,422 0.6173 -4.00%
2022-07-15 0 1.000 1.000 1.010 0.980 1.000 5,298,000 4,196,060 0.7920 0.636 0.636 0.642 0.623 0.636 8,334,438 0.5035 0.00%
2022-07-14 0 1.000 0.980 1.000 0.990 1.040 1,314,000 1,311,460 0.9981 0.636 0.623 0.636 0.629 0.661 2,067,092 0.6344 0.00%
2022-07-13 0 1.000 0.980 1.000 0.970 1.000 1,018,000 1,004,280 0.9865 0.636 0.623 0.636 0.617 0.636 1,601,445 0.6271 0.00%
2022-07-12 0 1.000 0.970 1.000 0.980 1.000 746,000 741,060 0.9934 0.636 0.617 0.636 0.623 0.636 1,173,554 0.6315 0.00%
2022-07-11 0 1.000 1.000 1.010 0.980 1.030 706,000 704,420 0.9978 0.636 0.636 0.642 0.623 0.655 1,110,629 0.6343 -2.91%
2022-07-08 0 1.030 1.030 1.040 0.980 1.030 446,000 450,480 1.0100 0.655 0.655 0.661 0.623 0.655 701,616 0.6421 3.00%
2022-07-07 0 1.000 0.980 1.000 0.990 1.010 654,000 650,740 0.9950 0.636 0.623 0.636 0.629 0.642 1,028,826 0.6325 -0.99%
2022-07-06 0 1.010 0.990 1.010 0.980 1.010 666,000 666,960 1.0014 0.642 0.629 0.642 0.623 0.642 1,047,704 0.6366 -1.94%
2022-07-05 0 1.030 1.030 1.070 0.960 1.030 932,000 939,420 1.0080 0.655 0.655 0.680 0.610 0.655 1,466,156 0.6407 1.98%
2022-07-04 0 1.010 0.990 1.010 1.000 1.080 614,000 617,740 1.0061 0.642 0.629 0.642 0.636 0.687 965,901 0.6395 -1.94%
2022-06-30 0 1.030 0.990 1.030 0.990 1.150 874,000 890,980 1.0194 0.655 0.629 0.655 0.629 0.731 1,374,915 0.6480 3.00%
2022-06-29 0 1.000 0.970 1.000 0.980 1.000 806,000 799,940 0.9925 0.636 0.617 0.636 0.623 0.636 1,267,942 0.6309 0.00%
2022-06-28 0 1.000 0.980 1.000 0.970 1.000 398,000 393,900 0.9897 0.636 0.623 0.636 0.617 0.636 626,105 0.6291 0.00%
2022-06-27 0 1.000 0.970 1.000 0.950 1.020 472,000 465,640 0.9865 0.636 0.617 0.636 0.604 0.648 742,517 0.6271 0.00%
2022-06-24 0 1.000 0.960 1.000 0.950 1.000 777,000 761,770 0.9804 0.636 0.610 0.636 0.604 0.636 1,222,321 0.6232 0.00%
2022-06-23 0 1.000 0.940 1.000 0.900 1.000 585,000 565,450 0.9666 0.636 0.598 0.636 0.572 0.636 920,281 0.6144 0.00%
2022-06-22 0 1.000 0.970 1.000 0.980 1.000 230,000 228,260 0.9924 0.636 0.617 0.636 0.623 0.636 361,820 0.6309 0.00%
2022-06-21 0 1.000 0.990 1.000 1.000 1.010 582,000 582,020 1.0000 0.636 0.629 0.636 0.636 0.642 915,561 0.6357 -1.96%
2022-06-20 0 1.020 0.990 1.020 0.990 1.020 210,000 212,520 1.0120 0.648 0.629 0.648 0.629 0.648 330,357 0.6433 0.00%
2022-06-17 0 1.020 0.980 1.020 1.000 1.020 432,000 437,080 1.0118 0.648 0.623 0.648 0.636 0.648 679,592 0.6432 0.00%
2022-06-16 0 1.020 1.000 1.020 1.000 1.030 186,000 189,600 1.0194 0.648 0.636 0.648 0.636 0.655 292,602 0.6480 0.00%
2022-06-15 0 1.020 1.000 1.020 1.010 1.030 828,000 843,480 1.0187 0.648 0.636 0.648 0.642 0.655 1,302,551 0.6476 -1.92%
2022-06-14 0 1.040 1.040 1.050 1.020 1.040 852,000 880,260 1.0332 0.661 0.661 0.667 0.648 0.661 1,340,306 0.6568 -0.95%
2022-06-13 0 1.050 1.000 1.050 1.000 1.050 250,000 256,340 1.0254 0.667 0.636 0.667 0.636 0.667 393,282 0.6518 1.94%
2022-06-10 0 1.030 1.010 1.030 1.000 1.040 470,000 481,260 1.0240 0.655 0.642 0.655 0.636 0.661 739,371 0.6509 0.00%
2022-06-09 0 1.030 1.010 1.030 1.010 1.030 192,000 196,460 1.0232 0.655 0.642 0.655 0.642 0.655 302,041 0.6504 0.00%
2022-06-08 0 1.030 1.010 1.030 1.010 1.040 610,000 625,800 1.0259 0.655 0.642 0.655 0.642 0.661 959,609 0.6521 -0.96%
2022-06-07 0 1.040 1.000 1.040 1.000 1.040 486,000 501,380 1.0316 0.661 0.636 0.661 0.636 0.661 764,541 0.6558 0.00%
2022-06-06 0 1.040 0.980 1.040 1.010 1.040 174,000 179,600 1.0322 0.661 0.623 0.661 0.642 0.661 273,724 0.6561 0.00%
2022-06-02 0 1.040 1.000 1.040 - - 0 0 - 0.661 0.636 0.661 - - 0 - -0.95%
2022-06-01 0 1.050 1.010 1.050 1.030 1.050 74,000 77,420 1.0462 0.667 0.642 0.667 0.655 0.667 116,412 0.6651 0.00%
2022-05-31 0 1.050 1.000 1.050 0.990 1.050 218,000 224,460 1.0296 0.667 0.636 0.667 0.629 0.667 342,942 0.6545 0.00%
2022-05-30 0 1.050 1.020 1.050 1.030 1.050 32,000 33,140 1.0356 0.667 0.648 0.667 0.655 0.667 50,340 0.6583 1.94%
2022-05-27 0 1.030 1.000 1.030 1.000 1.050 1,360,000 1,395,840 1.0264 0.655 0.636 0.655 0.636 0.667 2,139,456 0.6524 -1.90%
2022-05-26 0 1.050 1.020 1.050 1.020 1.050 650,000 676,300 1.0405 0.667 0.648 0.667 0.648 0.667 1,022,534 0.6614 -0.94%
2022-05-25 0 1.060 1.050 1.060 1.040 1.070 570,000 598,480 1.0500 0.674 0.667 0.674 0.661 0.680 896,684 0.6674 0.95%
2022-05-24 0 1.050 1.030 1.050 1.030 1.120 254,000 265,420 1.0450 0.667 0.655 0.667 0.655 0.712 399,575 0.6643 0.00%
2022-05-23 0 1.050 1.020 1.050 1.020 1.050 362,000 375,380 1.0370 0.667 0.648 0.667 0.648 0.667 569,473 0.6592 0.00%
2022-05-20 0 1.050 1.010 1.050 1.020 1.050 416,000 433,440 1.0419 0.667 0.642 0.667 0.648 0.667 654,422 0.6623 0.00%
2022-05-19 0 1.050 1.030 1.050 0.960 1.060 810,000 848,420 1.0474 0.667 0.655 0.667 0.610 0.674 1,274,235 0.6658 -0.94%
2022-05-18 0 1.060 1.050 1.060 1.040 1.070 678,000 721,760 1.0645 0.674 0.667 0.674 0.661 0.680 1,066,582 0.6767 -1.85%
2022-05-17 0 1.080 1.050 1.080 1.050 1.080 472,000 508,580 1.0775 0.687 0.667 0.687 0.667 0.687 742,517 0.6849 1.89%
2022-05-16 0 1.060 1.030 1.060 1.040 1.080 168,000 177,140 1.0544 0.674 0.655 0.674 0.661 0.687 264,286 0.6703 -0.93%
2022-05-13 0 1.070 1.040 1.070 1.040 1.180 238,000 253,540 1.0653 0.680 0.661 0.680 0.661 0.750 374,405 0.6772 0.00%
2022-05-12 0 1.070 1.060 1.070 1.030 1.070 1,570,000 1,643,340 1.0467 0.680 0.674 0.680 0.655 0.680 2,469,813 0.6654 -2.73%
2022-05-11 0 1.100 1.060 1.100 1.040 1.100 1,298,000 1,412,140 1.0879 0.699 0.674 0.699 0.661 0.699 2,041,922 0.6916 -3.42%
2022-05-10 0 1.150 1.130 1.150 1.030 1.150 1,866,000 2,046,420 1.0967 0.724 0.711 0.724 0.648 0.724 2,963,808 0.6905 4.55%
2022-05-06 0 1.100 1.090 1.100 1.040 1.180 370,000 400,020 1.0811 0.693 0.686 0.693 0.655 0.743 587,679 0.6807 1.85%
2022-05-05 0 1.080 0.970 1.080 1.030 1.080 42,000 44,820 1.0671 0.680 0.611 0.680 0.648 0.680 66,710 0.6719 -1.82%
2022-05-04 0 1.100 1.030 1.100 1.100 1.100 2,000 2,200 1.1000 0.693 0.648 0.693 0.693 0.693 3,177 0.6926 -0.90%
2022-05-03 0 1.110 1.030 1.110 - - 0 0 - 0.699 0.648 0.699 - - 0 - 0.00%
2022-04-29 0 1.110 1.040 1.110 1.060 1.180 262,000 285,200 1.0885 0.699 0.655 0.699 0.667 0.743 416,140 0.6853 0.91%
2022-04-28 0 1.100 1.040 1.100 1.030 1.120 94,000 101,080 1.0753 0.693 0.655 0.693 0.648 0.705 149,302 0.6770 1.85%
2022-04-27 0 1.080 0.970 1.080 1.010 1.080 1,172,000 982,440 0.8383 0.680 0.611 0.680 0.636 0.680 1,861,513 0.5278 12.50%
2022-04-26 0 0.960 0.960 1.000 0.860 1.000 994,000 933,620 0.9393 0.604 0.604 0.630 0.541 0.630 1,578,792 0.5914 -4.00%
2022-04-25 0 1.000 0.960 1.000 1.000 1.090 496,000 519,240 1.0469 0.630 0.604 0.630 0.630 0.686 787,808 0.6591 -9.09%
2022-04-22 0 1.100 1.090 1.100 1.060 1.120 794,000 866,040 1.0907 0.693 0.686 0.693 0.667 0.705 1,261,127 0.6867 0.00%
2022-04-21 0 1.100 1.070 1.100 1.080 1.110 110,000 120,120 1.0920 0.693 0.674 0.693 0.680 0.699 174,715 0.6875 0.92%
2022-04-20 0 1.090 1.090 1.100 1.090 1.110 576,000 630,860 1.0952 0.686 0.686 0.693 0.686 0.699 914,873 0.6896 -2.68%
2022-04-19 0 1.120 1.090 1.120 1.100 1.120 1,092,000 1,210,660 1.1087 0.705 0.686 0.705 0.693 0.705 1,734,447 0.6980 -1.75%
2022-04-14 0 1.140 1.110 1.140 1.120 1.140 620,000 702,880 1.1337 0.718 0.699 0.718 0.705 0.718 984,759 0.7138 0.00%
2022-04-13 0 1.140 1.110 1.140 1.120 1.170 292,000 331,640 1.1358 0.718 0.699 0.718 0.705 0.737 463,790 0.7151 0.88%
2022-04-12 0 1.130 1.080 1.130 - - 0 0 - 0.711 0.680 0.711 - - 0 - -0.88%
2022-04-11 0 1.140 1.100 1.140 1.070 1.140 112,000 125,380 1.1195 0.718 0.693 0.718 0.674 0.718 177,892 0.7048 0.00%
2022-04-08 0 1.140 1.130 1.140 1.130 1.180 354,000 403,640 1.1402 0.718 0.711 0.718 0.711 0.743 562,266 0.7179 0.00%
2022-04-07 0 1.140 1.090 1.150 1.040 1.140 574,000 647,340 1.1278 0.718 0.686 0.724 0.655 0.718 911,697 0.7100 -0.87%
2022-04-06 0 1.150 1.140 1.150 1.150 1.170 684,000 788,520 1.1528 0.724 0.718 0.724 0.724 0.737 1,086,412 0.7258 -2.54%
2022-04-04 0 1.180 1.140 1.180 1.150 1.180 532,000 621,860 1.1689 0.743 0.718 0.743 0.724 0.743 844,987 0.7359 0.00%
2022-04-01 0 1.180 1.140 1.180 1.150 1.180 438,000 510,520 1.1656 0.743 0.718 0.743 0.724 0.743 695,685 0.7338 0.00%
2022-03-31 0 1.180 1.140 1.180 1.150 1.180 1,266,000 1,475,340 1.1654 0.743 0.718 0.743 0.724 0.743 2,010,815 0.7337 -1.67%
2022-03-30 0 1.200 1.190 1.200 1.150 1.200 868,000 1,024,020 1.1797 0.756 0.749 0.756 0.724 0.756 1,378,663 0.7428 0.00%
2022-03-29 0 1.200 1.130 1.200 1.120 1.200 106,000 124,960 1.1789 0.756 0.711 0.756 0.705 0.756 168,362 0.7422 0.84%
2022-03-28 0 1.190 1.130 1.190 - - 0 0 - 0.749 0.711 0.749 - - 0 - -0.83%
2022-03-25 0 1.200 1.190 1.200 1.170 1.200 402,000 477,240 1.1872 0.756 0.749 0.756 0.737 0.756 638,505 0.7474 0.84%
2022-03-24 0 1.190 1.180 1.190 1.190 1.250 842,000 1,009,620 1.1991 0.749 0.743 0.749 0.749 0.787 1,337,367 0.7549 -0.83%
2022-03-23 0 1.200 1.170 1.200 1.170 1.200 484,000 574,920 1.1879 0.756 0.737 0.756 0.737 0.756 768,748 0.7479 0.00%
2022-03-22 0 1.200 1.150 1.200 1.170 1.200 294,000 349,340 1.1882 0.756 0.724 0.756 0.737 0.756 466,967 0.7481 0.00%
2022-03-21 0 1.200 1.180 1.200 1.190 1.200 118,000 141,460 1.1988 0.756 0.743 0.756 0.749 0.756 187,422 0.7548 0.00%
2022-03-18 0 1.200 1.190 1.200 1.190 1.230 1,092,000 1,310,140 1.1998 0.756 0.749 0.756 0.749 0.774 1,734,447 0.7554 -2.44%
2022-03-17 0 1.230 1.150 1.230 1.190 1.230 264,000 321,960 1.2195 0.774 0.724 0.774 0.749 0.774 419,317 0.7678 0.00%
2022-03-16 0 1.230 1.170 1.230 1.170 1.230 62,000 75,580 1.2190 0.774 0.737 0.774 0.737 0.774 98,476 0.7675 0.00%
2022-03-15 0 1.230 1.080 1.230 1.150 1.240 316,000 377,580 1.1949 0.774 0.680 0.774 0.724 0.781 501,910 0.7523 0.82%
2022-03-14 0 1.220 1.220 1.240 1.100 1.240 132,000 156,500 1.1856 0.768 0.768 0.781 0.693 0.781 209,658 0.7465 2.52%
2022-03-11 0 1.190 1.020 1.190 1.150 1.190 60,000 70,200 1.1700 0.749 0.642 0.749 0.724 0.749 95,299 0.7366 -0.83%
2022-03-10 0 1.200 1.070 1.200 - - 0 0 - 0.756 0.674 0.756 - - 0 - -0.83%
2022-03-09 0 1.210 1.150 1.210 0.810 1.220 2,524,000 2,928,460 1.1602 0.762 0.724 0.762 0.510 0.768 4,008,924 0.7305 -1.63%
2022-03-08 0 1.230 1.200 1.230 1.190 1.240 702,000 853,200 1.2154 0.774 0.756 0.774 0.749 0.781 1,115,002 0.7652 -0.81%
2022-03-07 0 1.240 1.230 1.240 1.170 1.240 1,090,000 1,315,440 1.2068 0.781 0.774 0.781 0.737 0.781 1,731,271 0.7598 1.64%
2022-03-04 0 1.220 1.160 1.220 1.190 1.280 392,000 472,720 1.2059 0.768 0.730 0.768 0.749 0.806 622,622 0.7592 0.00%
2022-03-03 0 1.220 1.160 1.260 1.170 1.280 346,000 417,060 1.2054 0.768 0.730 0.793 0.737 0.806 549,559 0.7589 1.67%
2022-03-02 0 1.200 1.150 1.200 1.150 1.220 284,000 334,420 1.1775 0.756 0.724 0.756 0.724 0.768 451,083 0.7414 -3.23%
2022-03-01 0 1.240 1.220 1.240 1.260 1.260 20,000 25,200 1.2600 0.781 0.768 0.781 0.793 0.793 31,766 0.7933 -0.80%
2022-02-28 0 1.250 1.220 1.250 1.230 1.250 60,000 73,960 1.2327 0.787 0.768 0.787 0.774 0.787 95,299 0.7761 0.00%
2022-02-25 0 1.250 1.230 1.250 1.240 1.250 150,000 187,260 1.2484 0.787 0.774 0.787 0.781 0.787 238,248 0.7860 0.81%
2022-02-24 0 1.240 1.220 1.240 1.240 1.280 498,000 619,760 1.2445 0.781 0.768 0.781 0.781 0.806 790,984 0.7835 -3.12%
2022-02-23 0 1.280 1.240 1.280 - - 0 0 - 0.806 0.781 0.806 - - 0 - 0.00%
2022-02-22 0 1.280 1.280 1.290 1.250 1.290 204,000 259,100 1.2701 0.806 0.806 0.812 0.787 0.812 324,018 0.7996 -1.54%
2022-02-21 0 1.300 1.250 1.300 1.260 1.380 108,000 138,900 1.2861 0.818 0.787 0.818 0.793 0.869 171,539 0.8097 1.56%
2022-02-18 0 1.280 1.260 1.280 1.280 1.290 10,000 12,880 1.2880 0.806 0.793 0.806 0.806 0.812 15,883 0.8109 1.59%
2022-02-17 0 1.260 1.240 1.260 1.240 1.270 128,000 160,440 1.2534 0.793 0.781 0.793 0.781 0.800 203,305 0.7892 0.00%
2022-02-16 0 1.260 1.260 1.270 1.230 1.270 674,000 842,880 1.2506 0.793 0.793 0.800 0.774 0.800 1,070,529 0.7873 -1.56%
2022-02-15 0 1.280 1.230 1.280 1.230 1.280 222,000 281,160 1.2665 0.806 0.774 0.806 0.774 0.806 352,607 0.7974 -0.78%
2022-02-14 0 1.290 1.230 1.290 1.250 1.290 118,000 150,300 1.2737 0.812 0.774 0.812 0.787 0.812 187,422 0.8019 0.00%
2022-02-11 0 1.290 1.220 1.290 1.220 1.290 46,000 58,680 1.2757 0.812 0.768 0.812 0.768 0.812 73,063 0.8031 0.00%
2022-02-10 0 1.290 1.230 1.290 - - 0 0 - 0.812 0.774 0.812 - - 0 - 0.00%
2022-02-09 0 1.290 1.230 1.290 - - 0 0 - 0.812 0.774 0.812 - - 0 - -0.77%
2022-02-08 0 1.300 1.220 1.300 1.220 1.300 34,000 44,040 1.2953 0.818 0.768 0.818 0.768 0.818 54,003 0.8155 1.56%
2022-02-07 0 1.280 1.170 1.290 - - 0 0 - 0.806 0.737 0.812 - - 0 - 0.00%
2022-02-04 0 1.280 1.240 1.280 1.250 1.290 724,000 925,360 1.2781 0.806 0.781 0.806 0.787 0.812 1,149,945 0.8047 -0.78%
2022-01-31 0 1.290 1.250 1.290 - - 0 0 - 0.812 0.787 0.812 - - 0 - -0.77%
2022-01-28 0 1.300 1.270 1.300 1.210 1.300 2,480,000 3,147,000 1.2690 0.818 0.800 0.818 0.762 0.818 3,939,038 0.7989 0.78%
2022-01-27 0 1.290 1.160 1.290 1.130 1.340 3,356,000 4,004,320 1.1932 0.812 0.730 0.812 0.711 0.844 5,330,408 0.7512 8.40%
2022-01-26 0 1.190 1.130 1.190 1.120 1.200 914,000 1,057,680 1.1572 0.749 0.711 0.749 0.705 0.756 1,451,726 0.7286 0.85%
2022-01-25 0 1.180 1.120 1.130 1.130 1.180 46,000 53,340 1.1596 0.743 0.705 0.711 0.711 0.743 73,063 0.7301 1.72%
2022-01-24 0 1.160 1.110 1.130 1.130 1.160 40,000 46,080 1.1520 0.730 0.699 0.711 0.711 0.730 63,533 0.7253 0.00%
2022-01-21 0 1.160 1.160 1.170 1.150 1.190 894,000 1,039,480 1.1627 0.730 0.730 0.737 0.724 0.749 1,419,960 0.7320 -1.69%
2022-01-20 0 1.180 1.180 1.190 1.140 1.190 1,510,000 1,757,180 1.1637 0.743 0.743 0.749 0.718 0.749 2,398,366 0.7327 -1.67%
2022-01-19 0 1.200 1.110 1.200 1.150 1.250 424,000 499,640 1.1784 0.756 0.699 0.756 0.724 0.787 673,448 0.7419 0.00%
2022-01-18 0 1.200 1.170 1.200 1.160 1.220 56,000 66,860 1.1939 0.756 0.737 0.756 0.730 0.768 88,946 0.7517 0.84%
2022-01-17 0 1.190 1.120 1.190 1.150 1.190 482,000 564,980 1.1722 0.749 0.705 0.749 0.724 0.749 765,571 0.7380 -0.83%
2022-01-14 0 1.200 1.160 1.200 1.150 1.200 104,000 123,560 1.1881 0.756 0.730 0.756 0.724 0.756 165,185 0.7480 -0.83%
2022-01-13 0 1.210 1.210 1.220 1.140 1.300 842,000 990,820 1.1767 0.762 0.762 0.768 0.718 0.818 1,337,367 0.7409 5.22%
2022-01-12 0 1.150 1.110 1.150 1.130 1.220 500,000 572,920 1.1458 0.724 0.699 0.724 0.711 0.768 794,161 0.7214 0.00%
2022-01-11 0 1.150 1.110 1.150 1.100 1.160 598,000 672,800 1.1251 0.724 0.699 0.724 0.693 0.730 949,816 0.7083 0.00%
2022-01-10 0 1.150 1.110 1.150 1.100 1.160 384,000 435,120 1.1331 0.724 0.699 0.724 0.693 0.730 609,916 0.7134 -0.86%
2022-01-07 0 1.160 1.120 1.160 1.110 1.160 74,000 83,920 1.1341 0.730 0.705 0.730 0.699 0.730 117,536 0.7140 0.00%
2022-01-06 0 1.160 1.100 1.160 - - 0 0 - 0.730 0.693 0.730 - - 0 - 0.00%
2022-01-05 0 1.160 1.100 1.160 1.110 1.160 44,000 50,460 1.1468 0.730 0.693 0.730 0.699 0.730 69,886 0.7220 0.87%
2022-01-04 0 1.150 1.120 1.160 1.050 1.160 216,000 242,060 1.1206 0.724 0.705 0.730 0.661 0.730 343,077 0.7056 0.00%
2022-01-03 0 1.150 1.070 1.150 1.060 1.150 6,000 6,700 1.1167 0.724 0.674 0.724 0.667 0.724 9,530 0.7030 0.00%
2021-12-31 0 1.150 1.050 1.150 - - 0 0 - 0.724 0.661 0.724 - - 0 - 0.00%
2021-12-30 0 1.150 1.040 1.150 1.060 1.150 4,140,000 4,156,540 1.0040 0.724 0.655 0.724 0.667 0.724 6,575,652 0.6321 -0.86%
2021-12-29 0 1.160 1.030 1.160 - - 0 0 - 0.730 0.648 0.730 - - 0 - 0.00%
2021-12-28 0 1.160 1.110 1.160 1.160 1.160 70,000 81,200 1.1600 0.730 0.699 0.730 0.730 0.730 111,183 0.7303 0.00%
2021-12-24 0 1.160 1.060 1.160 - - 0 0 - 0.730 0.667 0.730 - - 0 - 0.00%
2021-12-23 0 1.160 1.040 1.160 - - 0 0 - 0.730 0.655 0.730 - - 0 - 0.00%
2021-12-22 0 1.160 1.140 1.160 1.140 1.160 42,000 48,400 1.1524 0.730 0.718 0.730 0.718 0.730 66,710 0.7255 0.00%
2021-12-21 0 1.160 1.120 1.160 1.100 1.250 1,752,000 2,015,110 1.1502 0.730 0.705 0.730 0.693 0.787 2,782,740 0.7241 -4.92%
2021-12-20 0 1.220 1.220 1.230 1.130 1.290 462,000 549,640 1.1897 0.768 0.768 0.774 0.711 0.812 733,805 0.7490 8.93%
2021-12-17 0 1.120 1.120 1.140 1.070 1.150 218,000 240,960 1.1053 0.705 0.705 0.718 0.674 0.724 346,254 0.6959 0.90%
2021-12-16 0 1.110 1.040 1.110 1.030 1.110 144,000 156,880 1.0894 0.699 0.655 0.699 0.648 0.699 228,718 0.6859 0.91%
2021-12-15 0 1.100 1.080 1.100 1.050 1.150 164,000 178,940 1.0911 0.693 0.680 0.693 0.661 0.724 260,485 0.6869 6.80%
2021-12-14 0 1.030 1.000 1.030 1.030 1.100 1,140,000 1,226,340 1.0757 0.648 0.630 0.648 0.648 0.693 1,810,687 0.6773 -1.90%
2021-12-13 0 1.050 1.000 1.050 1.040 1.050 202,000 212,080 1.0499 0.661 0.630 0.661 0.655 0.661 320,841 0.6610 -1.87%
2021-12-10 0 1.070 1.020 1.070 1.080 1.080 28,000 30,240 1.0800 0.674 0.642 0.674 0.680 0.680 44,473 0.6800 -0.93%
2021-12-09 0 1.080 1.030 1.080 1.070 1.080 44,000 47,160 1.0718 0.680 0.648 0.680 0.674 0.680 69,886 0.6748 0.93%
2021-12-08 0 1.070 1.010 1.070 1.080 1.080 2,000 2,160 1.0800 0.674 0.636 0.674 0.680 0.680 3,177 0.6800 -0.93%
2021-12-07 0 1.080 1.010 1.080 1.080 1.080 2,000 2,160 1.0800 0.680 0.636 0.680 0.680 0.680 3,177 0.6800 0.93%
2021-12-06 0 1.070 1.010 1.070 - - 0 0 - 0.674 0.636 0.674 - - 0 - -0.93%
2021-12-03 0 1.080 1.010 1.080 - - 0 0 - 0.680 0.636 0.680 - - 0 - 0.00%
2021-12-02 0 1.080 1.060 1.080 1.080 1.080 20,000 21,600 1.0800 0.680 0.667 0.680 0.680 0.680 31,766 0.6800 0.00%
2021-12-01 0 1.080 1.030 1.080 1.050 1.080 298,000 316,960 1.0636 0.680 0.648 0.680 0.661 0.680 473,320 0.6697 0.00%
2021-11-30 0 1.080 1.030 1.080 0.980 1.100 3,116,000 3,220,040 1.0334 0.680 0.648 0.680 0.617 0.693 4,949,211 0.6506 3.85%
2021-11-29 0 1.040 1.000 1.040 1.010 1.040 588,000 609,840 1.0371 0.655 0.630 0.655 0.636 0.655 933,933 0.6530 0.97%
2021-11-26 0 1.030 1.030 1.040 0.970 1.050 1,918,000 1,953,100 1.0183 0.648 0.648 0.655 0.611 0.661 3,046,401 0.6411 -1.90%
2021-11-25 0 1.050 1.040 1.050 1.010 1.050 42,000 43,620 1.0386 0.661 0.655 0.661 0.636 0.661 66,710 0.6539 1.94%
2021-11-24 0 1.030 0.990 1.030 0.990 1.030 508,000 522,440 1.0284 0.648 0.623 0.648 0.623 0.648 806,867 0.6475 0.00%
2021-11-23 0 1.030 0.990 1.030 0.970 1.030 716,000 722,560 1.0092 0.648 0.623 0.648 0.611 0.648 1,137,238 0.6354 -1.90%
2021-11-22 0 1.050 0.940 1.050 1.000 1.050 258,000 265,240 1.0281 0.661 0.592 0.661 0.630 0.661 409,787 0.6473 1.94%
2021-11-19 0 1.030 0.980 1.030 0.980 1.100 270,000 273,920 1.0145 0.648 0.617 0.648 0.617 0.693 428,847 0.6387 1.98%
2021-11-18 0 1.010 0.940 1.010 0.950 1.030 210,000 208,960 0.9950 0.636 0.592 0.636 0.598 0.648 333,548 0.6265 1.00%
2021-11-17 0 1.000 0.960 1.000 0.900 1.030 6,616,000 6,199,320 0.9370 0.630 0.604 0.630 0.567 0.648 10,508,337 0.5899 -0.99%
2021-11-16 0 1.010 1.000 1.010 1.010 1.080 1,140,000 1,175,240 1.0309 0.636 0.630 0.636 0.636 0.680 1,810,687 0.6491 -5.61%
2021-11-15 0 1.070 0.980 1.070 1.000 1.080 1,856,000 1,948,640 1.0499 0.674 0.617 0.674 0.630 0.680 2,947,925 0.6610 0.94%
2021-11-12 0 1.060 0.990 1.060 1.030 1.080 1,608,000 1,673,620 1.0408 0.667 0.623 0.667 0.648 0.680 2,554,021 0.6553 1.92%
2021-11-11 0 1.040 0.970 1.040 0.980 1.040 422,000 432,020 1.0237 0.655 0.611 0.655 0.617 0.655 670,272 0.6445 0.97%
2021-11-10 0 1.030 0.980 1.030 1.000 1.050 300,000 305,440 1.0181 0.648 0.617 0.648 0.630 0.661 476,497 0.6410 3.00%
2021-11-09 0 1.000 0.940 1.000 0.960 1.000 236,000 233,040 0.9875 0.630 0.592 0.630 0.604 0.630 374,844 0.6217 1.01%
2021-11-08 0 0.990 0.940 0.990 0.940 0.990 508,000 495,460 0.9753 0.623 0.592 0.623 0.592 0.623 806,867 0.6141 1.02%
2021-11-05 0 0.980 0.940 0.980 0.930 0.980 466,000 448,000 0.9614 0.617 0.592 0.617 0.586 0.617 740,158 0.6053 0.00%
2021-11-04 0 0.980 0.950 0.980 0.950 0.990 222,000 215,500 0.9707 0.617 0.598 0.617 0.598 0.623 352,607 0.6112 -1.01%
2021-11-03 0 0.990 0.940 0.990 0.960 1.000 104,000 102,000 0.9808 0.623 0.592 0.623 0.604 0.630 165,185 0.6175 0.00%
2021-11-02 0 0.990 0.940 0.990 0.940 1.000 124,000 120,340 0.9705 0.623 0.592 0.623 0.592 0.630 196,952 0.6110 0.00%
2021-11-01 0 0.990 0.970 0.990 0.950 1.010 78,000 76,600 0.9821 0.623 0.611 0.623 0.598 0.636 123,889 0.6183 0.00%
2021-10-29 0 0.990 0.910 0.990 0.930 0.990 350,000 339,880 0.9711 0.623 0.573 0.623 0.586 0.623 555,913 0.6114 0.00%
2021-10-28 0 0.990 0.930 0.990 0.920 1.000 372,000 360,580 0.9693 0.623 0.586 0.623 0.579 0.630 590,856 0.6103 1.02%
2021-10-27 0 0.980 0.940 0.980 0.890 0.990 370,000 354,700 0.9586 0.617 0.592 0.617 0.560 0.623 587,679 0.6036 2.08%
2021-10-26 0 0.960 0.940 0.960 0.890 0.960 1,822,000 1,728,060 0.9484 0.604 0.592 0.604 0.560 0.604 2,893,922 0.5971 1.05%
2021-10-25 0 0.950 0.930 0.950 0.830 0.970 2,180,000 2,023,760 0.9283 0.598 0.586 0.598 0.523 0.611 3,462,541 0.5845 4.40%
2021-10-22 0 0.910 0.870 0.910 0.830 0.910 240,000 211,980 0.8833 0.573 0.548 0.573 0.523 0.573 381,197 0.5561 1.11%
2021-10-21 0 0.900 0.890 0.900 0.760 0.990 1,246,000 1,108,620 0.8897 0.567 0.560 0.567 0.478 0.623 1,979,049 0.5602 -1.10%
2021-10-20 0 0.910 0.890 0.920 0.840 0.920 548,000 490,260 0.8946 0.573 0.560 0.579 0.529 0.579 870,400 0.5633 1.11%
2021-10-19 0 0.900 0.900 0.910 0.810 0.910 932,000 804,920 0.8636 0.567 0.567 0.573 0.510 0.573 1,480,316 0.5437 8.43%
2021-10-18 0 0.830 0.830 0.850 0.690 0.850 884,000 691,000 0.7817 0.523 0.523 0.535 0.434 0.535 1,404,076 0.4921 13.70%
2021-10-15 0 0.730 0.730 0.750 0.700 0.750 246,000 181,220 0.7367 0.460 0.460 0.472 0.441 0.472 390,727 0.4638 -2.67%
2021-10-12 0 0.750 0.740 0.750 0.710 0.760 550,000 406,200 0.7385 0.472 0.466 0.472 0.447 0.478 873,577 0.4650 1.35%
2021-10-11 0 0.740 0.740 0.750 0.680 0.740 786,000 564,220 0.7178 0.466 0.466 0.472 0.428 0.466 1,248,421 0.4519 8.82%
2021-10-08 0 0.680 0.680 0.690 0.630 0.680 1,852,000 1,224,120 0.6610 0.428 0.428 0.434 0.397 0.428 2,941,572 0.4161 1.49%
2021-10-07 0 0.670 0.630 0.670 0.620 0.670 2,030,000 1,308,360 0.6445 0.422 0.397 0.422 0.390 0.422 3,224,293 0.4058 4.69%
2021-10-06 0 0.640 0.640 0.660 0.640 0.670 62,000 40,650 0.6556 0.403 0.403 0.416 0.403 0.422 98,476 0.4128 -4.48%
2021-10-05 0 0.670 0.640 0.680 0.630 0.670 204,000 134,390 0.6588 0.422 0.403 0.428 0.397 0.422 324,018 0.4148 3.08%
2021-10-04 0 0.650 0.650 0.700 0.650 0.700 890,000 595,080 0.6686 0.409 0.409 0.441 0.409 0.441 1,413,606 0.4210 -4.41%
2021-09-30 0 0.680 0.680 0.700 0.630 0.720 2,738,000 1,862,950 0.6804 0.428 0.428 0.441 0.397 0.453 4,348,825 0.4284 4.62%
2021-09-29 0 0.650 0.630 0.650 0.620 0.650 460,000 297,300 0.6463 0.409 0.397 0.409 0.390 0.409 730,628 0.4069 6.56%
2021-09-28 0 0.610 0.610 0.650 0.610 0.620 92,000 56,640 0.6157 0.384 0.384 0.409 0.384 0.390 146,126 0.3876 -3.17%
2021-09-27 0 0.630 0.590 0.630 0.560 0.650 292,000 181,120 0.6203 0.397 0.371 0.397 0.353 0.409 463,790 0.3905 5.00%
2021-09-24 0 0.600 0.600 0.610 0.600 0.610 234,000 141,580 0.6050 0.378 0.378 0.384 0.378 0.384 371,667 0.3809 0.00%
2021-09-23 0 0.600 0.590 0.610 0.540 0.610 440,000 253,560 0.5763 0.378 0.371 0.384 0.340 0.384 698,862 0.3628 3.45%
2021-09-21 0 0.580 0.580 0.600 0.540 0.580 626,000 351,980 0.5623 0.365 0.365 0.378 0.340 0.365 994,289 0.3540 -4.92%
2021-09-20 0 0.610 0.590 0.610 0.580 0.660 1,276,000 783,180 0.6138 0.384 0.371 0.384 0.365 0.416 2,026,699 0.3864 -7.58%
2021-09-17 0 0.660 0.660 0.680 0.630 0.670 518,000 337,350 0.6513 0.416 0.416 0.428 0.397 0.422 822,751 0.4100 1.54%
2021-09-16 0 0.650 0.620 0.640 0.610 0.680 1,542,000 992,020 0.6433 0.409 0.390 0.403 0.384 0.428 2,449,192 0.4050 0.00%
2021-09-15 0 0.650 0.640 0.650 0.530 0.660 3,842,000 2,342,850 0.6098 0.409 0.403 0.409 0.334 0.416 6,102,332 0.3839 18.18%
2021-09-14 0 0.550 0.550 0.560 0.510 0.570 1,484,000 808,080 0.5445 0.346 0.346 0.353 0.321 0.359 2,357,069 0.3428 10.00%
2021-09-13 0 0.500 0.495 0.510 0.490 0.520 724,000 362,410 0.5006 0.315 0.312 0.321 0.309 0.327 1,149,945 0.3152 -5.66%
2021-09-10 0 0.530 0.510 0.520 0.480 0.570 308,000 159,110 0.5166 0.334 0.321 0.327 0.302 0.359 489,203 0.3252 7.07%
2021-09-09 0 0.495 0.495 0.500 0.495 0.495 4,000 1,980 0.4950 0.312 0.312 0.315 0.312 0.312 6,353 0.3116 1.02%
2021-09-08 0 0.490 0.490 0.500 0.490 0.495 96,000 47,070 0.4903 0.309 0.309 0.315 0.309 0.312 152,479 0.3087 0.00%
2021-09-07 0 0.490 0.490 0.500 0.490 0.500 108,000 53,490 0.4953 0.309 0.309 0.315 0.309 0.315 171,539 0.3118 0.62%
2021-09-06 0 0.500 0.500 0.510 0.500 0.510 142,000 71,540 0.5038 0.307 0.307 0.313 0.307 0.313 231,562 0.3089 -1.96%
2021-09-03 0 0.510 0.510 0.520 0.510 0.530 234,000 120,320 0.5142 0.313 0.313 0.319 0.313 0.325 381,589 0.3153 0.00%
2021-09-02 0 0.510 0.510 0.540 0.510 0.530 308,000 158,720 0.5153 0.313 0.313 0.331 0.313 0.325 502,262 0.3160 -3.77%
2021-09-01 0 0.530 0.530 0.540 0.485 0.530 222,000 113,730 0.5123 0.325 0.325 0.331 0.297 0.325 362,020 0.3142 6.00%
2021-08-31 0 0.500 0.495 0.500 0.500 0.510 1,286,000 646,400 0.5026 0.307 0.304 0.307 0.307 0.313 2,097,107 0.3082 -5.66%
2021-08-30 0 0.530 0.510 0.530 0.510 0.530 178,000 91,820 0.5158 0.325 0.313 0.325 0.313 0.325 290,268 0.3163 1.92%
2021-08-27 0 0.520 0.510 0.530 0.500 0.520 238,000 121,500 0.5105 0.319 0.313 0.325 0.307 0.319 388,111 0.3131 1.96%
2021-08-26 0 0.510 0.500 0.510 0.500 0.520 104,000 52,720 0.5069 0.313 0.307 0.313 0.307 0.319 169,595 0.3109 0.00%
2021-08-25 0 0.510 0.510 0.520 0.500 0.520 84,000 43,320 0.5157 0.313 0.313 0.319 0.307 0.319 136,981 0.3162 -1.92%
2021-08-24 0 0.520 0.510 0.540 0.520 0.530 164,000 85,320 0.5202 0.319 0.313 0.331 0.319 0.325 267,438 0.3190 0.00%
2021-08-23 0 0.520 0.520 0.540 0.520 0.580 1,650,000 896,820 0.5435 0.319 0.319 0.331 0.319 0.356 2,690,689 0.3333 0.00%
2021-08-20 0 0.520 0.500 0.520 0.500 0.520 372,000 188,460 0.5066 0.319 0.307 0.319 0.307 0.319 606,628 0.3107 0.00%
2021-08-19 0 0.520 0.500 0.520 0.500 0.520 144,000 73,060 0.5074 0.319 0.307 0.319 0.307 0.319 234,824 0.3111 0.00%
2021-08-18 0 0.520 0.500 0.520 0.500 0.510 234,000 117,700 0.5030 0.319 0.307 0.319 0.307 0.313 381,589 0.3084 0.00%
2021-08-17 0 0.520 0.520 0.530 0.500 0.520 256,000 129,540 0.5060 0.319 0.319 0.325 0.307 0.319 417,464 0.3103 4.00%
2021-08-16 0 0.500 0.500 0.520 0.500 0.530 308,000 157,400 0.5110 0.307 0.307 0.319 0.307 0.325 502,262 0.3134 0.00%
2021-08-13 0 0.500 0.500 0.510 0.490 0.500 524,000 260,530 0.4972 0.307 0.307 0.313 0.300 0.307 854,498 0.3049 -3.85%
2021-08-12 0 0.520 0.490 0.520 0.490 0.520 754,000 382,520 0.5073 0.319 0.300 0.319 0.300 0.319 1,229,563 0.3111 6.12%
2021-08-11 0 0.490 0.485 0.500 0.485 0.500 298,000 148,440 0.4981 0.300 0.297 0.307 0.297 0.307 485,955 0.3055 -1.01%
2021-08-10 0 0.495 0.485 0.495 0.465 0.500 866,000 430,220 0.4968 0.304 0.297 0.304 0.285 0.307 1,412,204 0.3046 1.02%
2021-08-09 0 0.490 0.485 0.510 0.485 0.520 200,000 98,980 0.4949 0.300 0.297 0.313 0.297 0.319 326,144 0.3035 -5.77%
2021-08-06 0 0.520 0.500 0.510 0.500 0.540 346,000 176,580 0.5103 0.319 0.307 0.313 0.307 0.331 564,229 0.3130 5.05%
2021-08-05 0 0.495 0.495 0.500 0.475 0.520 674,000 335,710 0.4981 0.304 0.304 0.307 0.291 0.319 1,099,106 0.3054 3.13%
2021-08-04 0 0.480 0.480 0.495 0.480 0.495 504,000 245,680 0.4875 0.294 0.294 0.304 0.294 0.304 821,883 0.2989 3.23%
2021-08-03 0 0.465 0.465 0.490 0.445 0.520 486,000 230,000 0.4733 0.285 0.285 0.300 0.273 0.319 792,530 0.2902 1.09%
2021-08-02 0 0.460 0.455 0.460 0.435 0.460 342,000 153,580 0.4491 0.282 0.279 0.282 0.267 0.282 557,706 0.2754 0.00%
2021-07-30 0 0.460 0.450 0.540 0.445 0.490 482,000 224,760 0.4663 0.282 0.276 0.331 0.273 0.300 786,007 0.2860 -5.15%
2021-07-29 0 0.485 0.475 0.480 0.480 0.630 4,098,000 2,140,400 0.5223 0.297 0.291 0.294 0.294 0.386 6,682,692 0.3203 5.43%
2021-07-28 0 0.460 0.460 0.470 0.440 0.495 3,926,000 1,744,670 0.4444 0.282 0.282 0.288 0.270 0.304 6,402,209 0.2725 0.00%
2021-07-27 0 0.460 0.460 0.465 0.410 0.510 1,050,000 472,400 0.4499 0.282 0.282 0.285 0.251 0.313 1,712,256 0.2759 -9.80%
2021-07-26 0 0.510 0.495 0.510 0.480 0.530 656,000 327,770 0.4996 0.313 0.304 0.313 0.294 0.325 1,069,753 0.3064 0.00%
2021-07-23 0 0.510 0.510 0.530 0.510 0.540 342,000 179,260 0.5242 0.313 0.313 0.325 0.313 0.331 557,706 0.3214 -5.56%
2021-07-22 0 0.540 0.540 0.570 0.540 0.580 324,000 178,200 0.5500 0.331 0.331 0.350 0.331 0.356 528,353 0.3373 -1.82%
2021-07-21 0 0.550 0.540 0.550 0.550 0.580 196,000 109,540 0.5589 0.337 0.331 0.337 0.337 0.356 319,621 0.3427 -5.17%
2021-07-20 0 0.580 0.580 0.590 0.560 0.630 1,270,000 732,960 0.5771 0.356 0.356 0.362 0.343 0.386 2,071,015 0.3539 -4.92%
2021-07-19 0 0.610 0.610 0.620 0.560 0.610 746,000 446,660 0.5987 0.374 0.374 0.380 0.343 0.374 1,216,517 0.3672 1.67%
2021-07-16 0 0.600 0.600 0.610 0.580 0.610 3,866,000 2,301,220 0.5952 0.368 0.368 0.374 0.356 0.374 6,304,365 0.3650 -4.76%
2021-07-15 0 0.630 0.600 0.640 0.490 0.650 5,880,000 3,458,560 0.5882 0.386 0.368 0.392 0.300 0.399 9,588,636 0.3607 0.00%
2021-07-14 0 0.630 0.620 0.630 0.630 0.720 1,716,000 1,140,860 0.6648 0.386 0.380 0.386 0.386 0.442 2,798,316 0.4077 -12.50%
2021-07-13 0 0.720 0.680 0.720 0.690 0.730 728,000 514,680 0.7070 0.442 0.417 0.442 0.423 0.448 1,187,164 0.4335 2.86%
2021-07-12 0 0.700 0.670 0.700 0.670 0.710 1,102,000 751,600 0.6820 0.429 0.411 0.429 0.411 0.435 1,797,054 0.4182 -1.41%
2021-07-09 0 0.710 0.680 0.710 0.670 0.710 1,100,000 759,780 0.6907 0.435 0.417 0.435 0.411 0.435 1,793,793 0.4236 -1.39%
2021-07-08 0 0.720 0.720 0.740 0.720 0.790 1,158,000 855,760 0.7390 0.442 0.442 0.454 0.442 0.484 1,888,374 0.4532 -7.69%
2021-07-07 0 0.780 0.760 0.780 0.750 0.780 1,162,000 888,700 0.7648 0.478 0.466 0.478 0.460 0.478 1,894,897 0.4690 -1.27%
2021-07-06 0 0.790 0.790 0.800 0.790 0.950 5,418,000 4,523,900 0.8350 0.484 0.484 0.491 0.484 0.583 8,835,243 0.5120 5.33%
2021-07-05 0 0.750 0.750 0.770 0.730 0.780 436,000 327,180 0.7504 0.460 0.460 0.472 0.448 0.478 710,994 0.4602 -3.85%
2021-07-02 0 0.780 0.760 0.790 0.750 0.860 1,744,000 1,378,040 0.7902 0.478 0.466 0.484 0.460 0.527 2,843,976 0.4845 4.00%
2021-06-30 0 0.750 0.730 0.750 0.730 0.790 1,248,000 936,900 0.7507 0.460 0.448 0.460 0.448 0.484 2,035,139 0.4604 -2.60%
2021-06-29 0 0.770 0.750 0.770 0.740 0.770 280,000 213,120 0.7611 0.472 0.460 0.472 0.454 0.472 456,602 0.4668 -2.53%
2021-06-28 0 0.790 0.760 0.780 0.720 0.790 130,000 100,240 0.7711 0.484 0.466 0.478 0.442 0.484 211,994 0.4728 9.72%
2021-06-25 0 0.720 0.720 0.740 0.720 0.730 468,000 338,540 0.7234 0.442 0.442 0.454 0.442 0.448 763,177 0.4436 0.00%
2021-06-24 0 0.720 0.710 0.720 0.690 0.720 494,000 346,460 0.7013 0.442 0.435 0.442 0.423 0.442 805,576 0.4301 1.41%
2021-06-23 0 0.710 0.680 0.710 0.690 0.710 412,000 286,920 0.6964 0.435 0.417 0.435 0.423 0.435 671,857 0.4271 -1.39%
2021-06-22 0 0.720 0.690 0.720 0.680 0.720 426,000 296,680 0.6964 0.442 0.423 0.442 0.417 0.442 694,687 0.4271 -2.70%
2021-06-21 0 0.740 0.690 0.740 0.690 0.740 132,000 93,660 0.7095 0.454 0.423 0.454 0.423 0.454 215,255 0.4351 5.71%
2021-06-18 0 0.700 0.670 0.700 0.670 0.700 556,000 375,620 0.6756 0.429 0.411 0.429 0.411 0.429 906,681 0.4143 0.00%
2021-06-17 0 0.700 0.680 0.700 0.670 0.700 240,000 163,240 0.6802 0.429 0.417 0.429 0.411 0.429 391,373 0.4171 0.00%
2021-06-16 0 0.700 0.680 0.700 0.670 0.730 292,000 203,760 0.6978 0.429 0.417 0.429 0.411 0.448 476,170 0.4279 -6.67%
2021-06-15 0 0.750 0.710 0.750 0.730 0.750 86,000 64,380 0.7486 0.460 0.435 0.460 0.448 0.460 140,242 0.4591 1.35%
2021-06-11 0 0.740 0.740 0.750 0.710 0.740 142,000 104,080 0.7330 0.454 0.454 0.460 0.435 0.454 231,562 0.4495 0.00%
2021-06-10 0 0.740 0.740 0.750 0.670 0.760 6,276,000 4,540,780 0.7235 0.454 0.454 0.460 0.411 0.466 10,234,402 0.4437 8.82%
2021-06-09 0 0.680 0.680 0.720 0.680 0.750 950,000 684,120 0.7201 0.417 0.417 0.442 0.417 0.460 1,549,184 0.4416 -9.33%
2021-06-08 0 0.750 0.750 0.770 0.750 0.800 3,990,000 3,156,720 0.7912 0.460 0.460 0.472 0.460 0.491 6,506,575 0.4852 -6.25%
2021-06-07 0 0.800 0.790 0.800 0.760 0.800 142,000 110,320 0.7769 0.491 0.484 0.491 0.466 0.491 231,562 0.4764 0.00%
2021-06-04 0 0.800 0.790 0.800 0.760 0.820 1,548,000 1,233,400 0.7968 0.491 0.484 0.491 0.466 0.503 2,524,355 0.4886 0.00%
2021-06-03 0 0.800 0.800 0.820 0.780 0.840 3,022,000 2,510,540 0.8308 0.491 0.491 0.503 0.478 0.515 4,928,037 0.5094 -6.98%
2021-06-02 0 0.860 0.840 0.870 0.840 0.860 78,000 66,860 0.8572 0.527 0.515 0.534 0.515 0.527 127,196 0.5256 0.00%
2021-06-01 0 0.860 0.840 0.860 0.830 0.870 120,000 102,560 0.8547 0.527 0.515 0.527 0.509 0.534 195,686 0.5241 2.38%
2021-05-31 0 0.840 0.840 0.860 0.840 0.880 2,390,000 2,085,540 0.8726 0.515 0.515 0.527 0.515 0.540 3,897,422 0.5351 -3.45%
2021-05-28 0 0.870 0.850 0.870 0.850 0.870 178,000 153,760 0.8638 0.534 0.521 0.534 0.521 0.534 290,268 0.5297 -3.33%
2021-05-27 0 0.900 0.860 0.900 0.860 0.900 1,260,000 1,083,980 0.8603 0.552 0.527 0.552 0.527 0.552 2,054,708 0.5276 5.88%
2021-05-26 0 0.850 0.850 0.880 0.850 0.870 248,000 212,660 0.8575 0.521 0.521 0.540 0.521 0.534 404,419 0.5258 -5.56%
2021-05-25 0 0.900 0.860 0.900 0.860 0.900 68,000 59,080 0.8688 0.552 0.527 0.552 0.527 0.552 110,889 0.5328 0.00%
2021-05-24 0 0.900 0.870 0.910 0.880 0.940 354,000 315,580 0.8915 0.552 0.534 0.558 0.540 0.576 577,275 0.5467 0.00%
2021-05-21 0 0.900 0.870 0.900 0.860 0.910 344,000 304,460 0.8851 0.552 0.534 0.552 0.527 0.558 560,968 0.5427 3.45%
2021-05-20 0 0.870 0.860 0.870 0.850 0.880 570,000 492,500 0.8640 0.534 0.527 0.534 0.521 0.540 929,511 0.5298 -5.43%
2021-05-18 0 0.920 0.880 0.920 0.880 0.920 42,000 37,080 0.8829 0.564 0.540 0.564 0.540 0.564 68,490 0.5414 2.22%
2021-05-17 0 0.900 0.870 0.900 0.850 1.000 768,000 686,720 0.8942 0.552 0.534 0.552 0.521 0.613 1,252,393 0.5483 -6.25%
2021-05-14 0 0.960 0.950 0.960 0.960 1.010 210,000 204,400 0.9733 0.589 0.583 0.589 0.589 0.619 342,451 0.5969 -5.88%
2021-05-13 0 1.020 1.020 1.040 1.000 1.020 56,000 56,640 1.0114 0.625 0.625 0.638 0.613 0.625 91,320 0.6202 0.99%
2021-05-12 0 1.010 0.970 1.010 1.000 1.030 36,000 36,160 1.0044 0.619 0.595 0.619 0.613 0.632 58,706 0.6160 -0.98%
2021-05-11 0 1.020 0.970 1.020 0.990 1.040 5,316,000 5,465,900 1.0282 0.625 0.595 0.625 0.607 0.638 8,668,910 0.6305 2.00%
2021-05-10 0 1.000 0.970 1.000 0.930 1.010 416,000 405,300 0.9743 0.613 0.595 0.613 0.570 0.619 678,380 0.5975 0.00%
2021-05-07 0 1.000 0.950 1.000 0.900 1.040 6,706,000 6,669,140 0.9945 0.613 0.583 0.613 0.552 0.638 10,935,611 0.6099 -2.91%
2021-05-06 0 1.030 1.000 1.030 1.000 1.030 132,000 133,520 1.0115 0.632 0.613 0.632 0.613 0.632 215,255 0.6203 1.98%
2021-05-05 0 1.010 1.010 1.040 1.010 1.100 2,038,000 2,099,180 1.0300 0.619 0.619 0.638 0.619 0.675 3,323,408 0.6316 -4.72%
2021-05-04 0 1.060 1.030 1.060 1.040 1.070 24,000 25,120 1.0467 0.650 0.632 0.650 0.638 0.656 39,137 0.6418 0.95%
2021-05-03 0 1.050 1.030 1.050 1.030 1.070 186,000 195,480 1.0510 0.644 0.632 0.644 0.632 0.656 303,314 0.6445 0.00%
2021-04-30 0 1.050 1.020 1.050 1.010 1.050 1,466,000 1,501,380 1.0241 0.644 0.625 0.644 0.619 0.644 2,390,636 0.6280 2.94%
2021-04-29 0 1.020 1.020 1.040 1.020 1.040 628,000 645,860 1.0284 0.625 0.625 0.638 0.625 0.638 1,024,092 0.6307 0.00%
2021-04-28 0 1.020 1.020 1.040 1.020 1.100 3,310,000 3,488,560 1.0539 0.625 0.625 0.638 0.625 0.675 5,397,685 0.6463 -5.56%
2021-04-27 0 1.080 1.080 1.130 1.020 1.080 1,434,000 1,508,040 1.0516 0.662 0.662 0.693 0.625 0.662 2,338,453 0.6449 0.93%
2021-04-26 0 1.070 1.010 1.090 1.010 1.070 1,214,000 1,254,260 1.0332 0.656 0.619 0.668 0.619 0.656 1,979,695 0.6336 2.88%
2021-04-23 0 1.040 1.020 1.040 1.020 1.090 1,798,000 1,857,860 1.0333 0.638 0.625 0.638 0.625 0.668 2,932,035 0.6336 -0.95%
2021-04-22 0 1.050 1.020 1.050 1.030 1.060 3,120,000 3,226,860 1.0343 0.644 0.625 0.644 0.632 0.650 5,087,848 0.6342 0.00%
2021-04-21 0 1.050 1.020 1.050 1.030 1.100 1,196,000 1,254,140 1.0486 0.644 0.625 0.644 0.632 0.675 1,950,342 0.6430 0.00%
2021-04-20 0 1.050 1.050 1.080 1.040 1.100 1,478,000 1,588,280 1.0746 0.644 0.644 0.662 0.638 0.675 2,410,205 0.6590 -1.87%
2021-04-19 0 1.070 1.060 1.070 1.070 1.240 1,890,000 2,108,120 1.1154 0.656 0.650 0.656 0.656 0.760 3,082,062 0.6840 -10.08%
2021-04-16 0 1.190 1.180 1.190 1.080 1.250 1,618,000 1,845,720 1.1407 0.730 0.724 0.730 0.662 0.767 2,638,506 0.6995 -2.46%
2021-04-15 0 1.220 1.200 1.220 1.180 1.230 872,000 1,051,700 1.2061 0.748 0.736 0.748 0.724 0.754 1,421,988 0.7396 -2.40%
2021-04-14 0 1.250 1.190 1.250 1.200 1.250 968,000 1,178,940 1.2179 0.767 0.730 0.767 0.736 0.767 1,578,537 0.7469 1.63%
2021-04-13 0 1.230 1.230 1.260 1.230 1.280 1,632,000 2,034,940 1.2469 0.754 0.754 0.773 0.754 0.785 2,661,336 0.7646 -3.91%
2021-04-12 0 1.280 1.270 1.280 1.270 1.300 1,140,000 1,456,520 1.2776 0.785 0.779 0.785 0.779 0.797 1,859,021 0.7835 -1.54%
2021-04-09 0 1.300 1.290 1.300 1.270 1.300 1,052,000 1,343,260 1.2769 0.797 0.791 0.797 0.779 0.797 1,715,518 0.7830 0.00%
2021-04-08 0 1.300 1.250 1.300 1.250 1.310 2,092,000 2,681,140 1.2816 0.797 0.767 0.797 0.767 0.803 3,411,467 0.7859 -1.52%
2021-04-07 0 1.320 1.310 1.320 1.320 1.390 1,516,000 2,022,320 1.3340 0.809 0.803 0.809 0.809 0.852 2,472,172 0.8180 -5.04%
2021-04-01 0 1.390 1.380 1.400 1.340 1.400 1,516,000 2,079,760 1.3719 0.852 0.846 0.859 0.822 0.859 2,472,172 0.8413 0.72%
2021-03-31 0 1.380 1.350 1.380 1.340 1.400 1,888,000 2,567,580 1.3599 0.846 0.828 0.846 0.822 0.859 3,078,800 0.8340 0.00%
2021-03-30 0 1.380 1.370 1.430 1.350 1.440 2,516,000 3,495,320 1.3892 0.846 0.840 0.877 0.828 0.883 4,102,893 0.8519 -2.13%
2021-03-29 0 1.410 1.420 1.470 1.340 1.430 2,258,000 3,121,260 1.3823 0.865 0.871 0.901 0.822 0.877 3,682,167 0.8477 0.71%
2021-03-26 0 1.400 1.390 1.400 1.400 1.450 2,028,000 2,867,700 1.4141 0.859 0.852 0.859 0.859 0.889 3,307,101 0.8671 -2.78%
2021-03-25 0 1.440 1.430 1.450 1.440 1.560 2,474,000 3,668,280 1.4827 0.883 0.877 0.889 0.883 0.957 4,034,402 0.9092 -4.64%
2021-03-24 0 1.510 1.500 1.510 1.510 1.620 2,480,000 3,883,720 1.5660 0.926 0.920 0.926 0.926 0.993 4,044,187 0.9603 -6.21%
2021-03-23 0 1.610 1.600 1.610 1.590 1.630 1,416,000 2,268,640 1.6021 0.987 0.981 0.987 0.975 1.000 2,309,100 0.9825 0.62%
2021-03-22 0 1.600 1.590 1.650 1.560 1.610 6,726,000 10,561,160 1.5702 0.981 0.975 1.012 0.957 0.987 10,968,226 0.9629 1.91%
2021-03-19 0 1.570 1.560 1.570 1.550 1.570 1,974,000 3,081,480 1.5610 0.963 0.957 0.963 0.951 0.963 3,219,042 0.9573 -0.63%
2021-03-18 0 1.580 1.570 1.580 1.550 1.580 1,458,000 2,285,200 1.5674 0.969 0.963 0.969 0.951 0.969 2,377,590 0.9611 1.28%
2021-03-17 0 1.560 1.560 1.580 1.560 1.580 1,500,000 2,351,320 1.5675 0.957 0.957 0.969 0.957 0.969 2,446,081 0.9613 -1.27%
2021-03-16 0 1.580 1.570 1.580 1.560 1.580 6,730,000 10,555,040 1.5684 0.969 0.963 0.969 0.957 0.969 10,974,749 0.9618 0.64%
2021-03-15 0 1.570 1.560 1.570 1.560 1.580 1,263,700 1,983,635 1.5697 0.963 0.957 0.963 0.957 0.969 2,060,741 0.9626 -0.63%
2021-03-12 0 1.580 1.570 1.580 1.570 1.590 1,768,000 2,788,920 1.5774 0.969 0.963 0.969 0.963 0.975 2,883,114 0.9673 0.00%
2021-03-11 0 1.580 1.580 1.590 1.560 1.590 1,882,000 2,971,600 1.5790 0.969 0.969 0.975 0.957 0.975 3,069,016 0.9683 0.00%
2021-03-10 0 1.580 1.580 1.590 1.580 1.630 4,532,000 7,195,080 1.5876 0.969 0.969 0.975 0.969 1.000 7,390,425 0.9736 0.00%
2021-03-09 0 1.580 1.580 1.590 1.560 1.620 4,424,000 6,988,700 1.5797 0.969 0.969 0.975 0.957 0.993 7,214,307 0.9687 -0.63%
2021-03-08 0 1.590 1.590 1.600 1.580 1.650 7,176,000 11,418,040 1.5911 0.975 0.975 0.981 0.969 1.012 11,702,050 0.9757 -1.24%
2021-03-05 0 1.610 1.610 1.620 1.560 1.630 6,992,000 11,091,680 1.5863 0.987 0.987 0.993 0.957 1.000 11,401,997 0.9728 0.00%
2021-03-04 0 1.610 1.600 1.610 1.540 1.610 5,332,000 8,416,900 1.5786 0.987 0.981 0.987 0.944 0.987 8,695,001 0.9680 0.00%
2021-03-03 0 1.610 1.610 1.630 1.580 1.620 2,266,000 3,633,240 1.6034 0.987 0.987 1.000 0.969 0.993 3,695,213 0.9832 -1.23%
2021-03-02 0 1.630 1.610 1.630 1.620 1.660 2,814,000 4,596,120 1.6333 1.000 0.987 1.000 0.993 1.018 4,588,847 1.0016 0.00%
2021-03-01 0 1.630 1.630 1.670 1.600 1.670 2,738,000 4,441,340 1.6221 1.000 1.000 1.024 0.981 1.024 4,464,913 0.9947 1.87%
2021-02-26 0 1.600 1.580 1.600 1.540 1.610 2,694,000 4,244,360 1.5755 0.981 0.969 0.981 0.944 0.987 4,393,161 0.9661 0.63%
2021-02-25 0 1.590 1.580 1.590 1.550 1.610 2,720,000 4,267,400 1.5689 0.975 0.969 0.975 0.951 0.987 4,435,560 0.9621 0.63%
2021-02-24 0 1.580 1.580 1.590 1.510 1.630 3,806,000 5,910,340 1.5529 0.969 0.969 0.975 0.926 1.000 6,206,522 0.9523 -1.25%
2021-02-23 0 1.600 1.590 1.600 1.480 1.620 4,744,000 7,221,120 1.5222 0.981 0.975 0.981 0.908 0.993 7,736,138 0.9334 5.26%
2021-02-22 0 1.520 1.520 1.530 1.470 1.590 3,172,000 4,871,820 1.5359 0.932 0.932 0.938 0.901 0.975 5,172,645 0.9418 -3.80%
2021-02-19 0 1.580 1.570 1.580 1.560 1.670 4,372,000 7,027,760 1.6074 0.969 0.963 0.969 0.957 1.024 7,129,510 0.9857 -4.82%
2021-02-18 0 1.660 1.660 1.680 1.650 1.690 3,990,000 6,672,100 1.6722 1.018 1.018 1.030 1.012 1.036 6,506,575 1.0254 -1.78%
2021-02-17 0 1.690 1.680 1.690 1.650 1.690 2,350,000 3,936,740 1.6752 1.036 1.030 1.036 1.012 1.036 3,832,193 1.0273 1.20%
2021-02-16 0 1.670 1.670 1.690 1.660 1.690 3,314,000 5,549,320 1.6745 1.024 1.024 1.036 1.018 1.036 5,404,208 1.0269 -2.34%
2021-02-11 0 1.710 1.690 1.710 1.650 1.710 3,720,000 6,282,000 1.6887 1.049 1.036 1.049 1.012 1.049 6,066,280 1.0356 0.59%
2021-02-10 0 1.700 1.690 1.700 1.520 1.740 5,996,000 9,640,720 1.6079 1.042 1.036 1.042 0.932 1.067 9,777,800 0.9860 8.97%
2021-02-09 0 1.560 1.540 1.560 1.420 1.560 4,532,000 6,876,560 1.5173 0.957 0.944 0.957 0.871 0.957 7,390,425 0.9305 8.33%
2021-02-08 0 1.440 1.440 1.450 1.360 1.440 5,842,000 8,186,540 1.4013 0.883 0.883 0.889 0.834 0.883 9,526,669 0.8593 0.70%
2021-02-05 0 1.430 1.430 1.440 1.400 1.470 4,066,000 5,766,980 1.4183 0.877 0.877 0.883 0.859 0.901 6,630,509 0.8698 0.70%
2021-02-04 0 1.420 1.410 1.420 1.380 1.430 4,270,000 5,999,620 1.4051 0.871 0.865 0.871 0.846 0.877 6,963,176 0.8616 0.71%
2021-02-03 0 1.410 1.390 1.410 1.380 1.420 7,478,000 10,425,520 1.3942 0.865 0.852 0.865 0.846 0.871 12,194,528 0.8549 -0.70%
2021-02-02 0 1.420 1.420 1.430 1.380 1.440 2,974,000 4,178,340 1.4050 0.871 0.871 0.877 0.846 0.883 4,849,763 0.8616 0.00%
2021-02-01 0 1.420 1.420 1.430 1.410 1.450 3,978,000 5,435,980 1.3665 0.871 0.871 0.877 0.865 0.889 6,487,006 0.8380 0.00%
2021-01-29 0 1.420 1.420 1.430 1.370 1.460 5,020,000 7,028,140 1.4000 0.871 0.871 0.877 0.840 0.895 8,186,217 0.8585 -1.39%
2021-01-28 0 1.440 1.440 1.450 1.420 1.450 2,782,000 3,995,540 1.4362 0.883 0.883 0.889 0.871 0.889 4,536,664 0.8807 -1.37%
2021-01-27 0 1.460 1.460 1.470 1.440 1.510 14,556,000 20,154,740 1.3846 0.895 0.895 0.901 0.883 0.926 23,736,767 0.8491 -1.35%
2021-01-26 0 1.480 1.470 1.480 1.470 1.530 2,622,000 3,881,840 1.4805 0.908 0.901 0.908 0.901 0.938 4,275,749 0.9079 -0.67%
2021-01-25 0 1.490 1.490 1.500 1.450 1.520 7,074,000 10,472,600 1.4804 0.914 0.914 0.920 0.889 0.932 11,535,717 0.9078 0.00%
2021-01-22 0 1.490 1.490 1.500 1.480 1.530 3,310,000 4,946,200 1.4943 0.914 0.914 0.920 0.908 0.938 5,397,685 0.9164 0.00%
2021-01-21 0 1.490 1.490 1.510 1.450 1.540 4,690,000 7,108,520 1.5157 0.914 0.914 0.926 0.889 0.944 7,648,079 0.9295 0.00%
2021-01-20 0 1.490 1.490 1.500 1.480 1.500 4,506,000 6,727,140 1.4929 0.914 0.914 0.920 0.908 0.920 7,348,026 0.9155 0.00%
2021-01-19 0 1.490 1.490 1.510 1.480 1.530 7,588,000 11,333,240 1.4936 0.914 0.914 0.926 0.908 0.938 12,373,907 0.9159 -0.67%
2021-01-18 0 1.500 1.490 1.500 1.480 1.530 3,834,000 5,716,700 1.4911 0.920 0.914 0.920 0.908 0.938 6,252,182 0.9144 0.00%
2021-01-15 0 1.500 1.500 1.510 1.490 1.540 3,604,000 5,408,580 1.5007 0.920 0.920 0.926 0.914 0.944 5,877,117 0.9203 0.00%
2021-01-14 0 1.500 1.490 1.500 1.490 1.520 3,382,000 5,071,740 1.4996 0.920 0.914 0.920 0.914 0.932 5,515,097 0.9196 0.00%
2021-01-13 0 1.500 1.500 1.520 1.490 1.530 3,120,000 4,694,720 1.5047 0.920 0.920 0.932 0.914 0.938 5,087,848 0.9227 0.00%
2021-01-12 0 1.500 1.500 1.510 1.490 1.530 6,412,000 9,653,700 1.5056 0.920 0.920 0.926 0.914 0.938 10,456,180 0.9233 -0.66%
2021-01-11 0 1.510 1.500 1.520 1.500 1.540 3,754,000 5,673,960 1.5114 0.926 0.920 0.932 0.920 0.944 6,121,725 0.9269 0.67%
2021-01-08 0 1.500 1.500 1.510 1.500 1.530 5,022,000 7,619,520 1.5172 0.920 0.920 0.926 0.920 0.938 8,189,478 0.9304 -1.32%
2021-01-07 0 1.520 1.510 1.520 1.500 1.550 5,548,000 8,463,860 1.5256 0.932 0.926 0.932 0.920 0.951 9,047,237 0.9355 -0.65%
2021-01-06 0 1.530 1.500 1.530 1.500 1.550 10,424,667 15,793,300 1.5150 0.938 0.920 0.938 0.920 0.951 16,999,718 0.9290 -1.29%
2021-01-05 0 1.550 1.540 1.550 1.530 1.560 5,636,000 8,679,820 1.5401 0.951 0.944 0.951 0.938 0.957 9,190,741 0.9444 0.00%
2021-01-04 0 1.550 1.540 1.550 1.530 1.570 7,588,000 11,738,520 1.5470 0.951 0.944 0.951 0.938 0.963 12,373,907 0.9487 -1.27%
2020-12-31 0 1.570 1.570 1.580 1.570 1.610 9,532,000 14,416,960 1.5125 0.963 0.963 0.969 0.963 0.987 15,544,027 0.9275 -1.26%
2020-12-30 0 1.590 1.580 1.590 1.580 1.630 11,636,000 18,469,460 1.5873 0.975 0.969 0.975 0.969 1.000 18,975,063 0.9734 -1.24%
2020-12-29 0 1.610 1.610 1.620 1.590 1.640 8,384,000 13,479,020 1.6077 0.987 0.987 0.993 0.975 1.006 13,671,960 0.9859 0.00%
2020-12-28 0 1.610 1.610 1.620 1.580 1.640 7,570,000 12,114,020 1.6003 0.987 0.987 0.993 0.969 1.006 12,344,554 0.9813 0.62%
2020-12-24 0 1.600 1.590 1.600 1.580 1.600 3,856,000 6,133,700 1.5907 0.981 0.975 0.981 0.969 0.981 6,288,058 0.9755 0.63%
2020-12-23 0 1.590 1.580 1.590 1.570 1.610 8,342,000 13,254,240 1.5889 0.975 0.969 0.975 0.963 0.987 13,603,470 0.9743 -0.62%
2020-12-22 0 1.600 1.590 1.600 1.580 1.610 5,382,000 8,571,420 1.5926 0.981 0.975 0.981 0.969 0.987 8,776,538 0.9766 1.27%
2020-12-21 0 1.580 1.570 1.580 1.560 1.590 8,008,000 12,605,860 1.5742 0.969 0.963 0.969 0.957 0.975 13,058,809 0.9653 0.00%
2020-12-18 0 1.580 1.560 1.580 1.550 1.590 11,590,000 18,183,300 1.5689 0.969 0.957 0.969 0.951 0.975 18,900,050 0.9621 -1.25%
2020-12-17 0 1.600 1.570 1.600 1.540 1.610 20,226,000 31,865,800 1.5755 0.981 0.963 0.981 0.944 0.987 32,982,952 0.9661 0.63%
2020-12-16 0 1.590 1.570 1.590 1.560 1.600 13,258,000 20,920,260 1.5779 0.975 0.963 0.975 0.957 0.981 21,620,092 0.9676 -0.62%
2020-12-15 0 1.600 1.600 1.610 1.540 1.600 9,982,000 15,614,800 1.5643 0.981 0.981 0.987 0.944 0.981 16,277,852 0.9593 2.56%
2020-12-14 0 1.560 1.560 1.570 1.560 1.600 10,264,000 16,144,620 1.5729 0.957 0.957 0.963 0.957 0.981 16,737,715 0.9646 -1.89%
2020-12-11 0 1.590 1.590 1.600 1.560 1.610 11,934,000 18,888,020 1.5827 0.975 0.975 0.981 0.957 0.987 19,461,018 0.9706 0.63%
2020-12-10 0 1.580 1.580 1.590 1.580 1.610 10,196,000 16,214,480 1.5903 0.969 0.969 0.975 0.969 0.987 16,626,826 0.9752 -1.86%
2020-12-09 0 1.610 1.590 1.610 1.580 1.640 14,296,000 22,852,360 1.5985 0.987 0.975 0.987 0.969 1.006 23,312,780 0.9803 -0.62%
2020-12-08 0 1.620 1.580 1.620 1.570 1.640 13,198,000 21,022,420 1.5928 0.993 0.969 0.993 0.963 1.006 21,522,249 0.9768 0.00%
2020-12-07 0 1.620 1.590 1.620 1.550 1.640 8,788,000 13,891,680 1.5808 0.993 0.975 0.993 0.951 1.006 14,330,771 0.9694 1.25%
2020-12-04 0 1.600 1.580 1.600 1.540 1.600 22,016,000 32,149,680 1.4603 0.981 0.969 0.981 0.944 0.981 35,901,942 0.8955 1.91%
2020-12-03 0 1.570 1.570 1.580 1.570 1.620 9,184,000 14,574,780 1.5870 0.963 0.963 0.969 0.963 0.993 14,976,537 0.9732 -0.63%
2020-12-02 0 1.580 1.580 1.600 1.570 1.630 9,814,000 15,535,980 1.5830 0.969 0.969 0.981 0.963 1.000 16,003,891 0.9708 -0.63%
2020-12-01 0 1.590 1.570 1.590 1.510 1.620 12,056,000 18,892,360 1.5671 0.975 0.963 0.975 0.926 0.993 19,659,966 0.9610 0.00%
2020-11-30 0 1.590 1.550 1.590 1.560 1.610 10,848,000 17,169,860 1.5828 0.975 0.951 0.975 0.957 0.987 17,690,056 0.9706 -0.62%
2020-11-27 0 1.600 1.580 1.600 1.550 1.600 8,684,000 13,619,120 1.5683 0.981 0.969 0.981 0.951 0.981 14,161,176 0.9617 1.27%
2020-11-26 0 1.580 1.580 1.590 1.560 1.600 6,304,000 9,907,820 1.5717 0.969 0.969 0.975 0.957 0.981 10,280,062 0.9638 1.28%
2020-11-25 0 1.560 1.540 1.560 1.530 1.570 4,520,000 6,996,160 1.5478 0.957 0.944 0.957 0.938 0.963 7,370,856 0.9492 2.63%
2020-11-24 0 1.520 1.510 1.520 1.470 1.530 6,132,000 9,175,860 1.4964 0.932 0.926 0.932 0.901 0.938 9,999,578 0.9176 1.33%
2020-11-23 0 1.500 1.490 1.500 1.470 1.500 5,506,000 8,172,280 1.4842 0.920 0.914 0.920 0.901 0.920 8,978,747 0.9102 0.00%
2020-11-20 0 1.500 1.470 1.500 1.470 1.680 1,270,000 1,889,320 1.4877 0.920 0.901 0.920 0.901 1.030 2,071,015 0.9123 0.00%
2020-11-19 0 1.500 1.500 1.510 1.450 1.500 3,240,000 4,791,200 1.4788 0.920 0.920 0.926 0.889 0.920 5,283,534 0.9068 0.00%
2020-11-18 0 1.500 1.470 1.500 1.470 1.500 1,984,000 2,942,300 1.4830 0.920 0.901 0.920 0.901 0.920 3,235,349 0.9094 0.67%
2020-11-17 0 1.490 1.460 1.490 1.460 1.490 2,506,000 3,707,020 1.4793 0.914 0.895 0.914 0.895 0.914 4,086,585 0.9071 -0.67%
2020-11-16 0 1.500 1.490 1.500 1.450 1.500 7,654,000 10,674,000 1.3946 0.920 0.914 0.920 0.889 0.920 12,481,534 0.8552 0.00%
2020-11-13 0 1.500 1.470 1.500 1.450 1.500 2,482,000 3,633,160 1.4638 0.920 0.901 0.920 0.889 0.920 4,047,448 0.8976 -0.66%
2020-11-12 0 1.510 1.490 1.520 1.470 1.530 1,898,000 2,832,060 1.4921 0.926 0.914 0.932 0.901 0.938 3,095,107 0.9150 -0.66%
2020-11-11 0 1.520 1.520 1.530 1.470 1.540 2,596,000 3,932,520 1.5148 0.932 0.932 0.938 0.901 0.944 4,233,350 0.9289 0.00%
2020-11-10 0 1.520 1.470 1.520 1.470 1.540 2,526,000 3,818,140 1.5115 0.932 0.901 0.932 0.901 0.944 4,119,200 0.9269 -1.30%
2020-11-09 0 1.540 1.500 1.540 1.500 1.580 1,016,000 1,554,560 1.5301 0.944 0.920 0.944 0.920 0.969 1,656,812 0.9383 2.67%
2020-11-06 0 1.500 1.480 1.500 1.380 1.550 2,462,000 3,511,220 1.4262 0.920 0.908 0.920 0.846 0.951 4,014,834 0.8746 3.45%
2020-11-05 0 1.450 1.450 1.470 1.390 1.460 1,706,000 2,421,500 1.4194 0.889 0.889 0.901 0.852 0.895 2,782,009 0.8704 -0.68%
2020-11-04 0 1.460 1.450 1.460 1.450 1.510 846,000 1,243,720 1.4701 0.895 0.889 0.895 0.889 0.926 1,379,590 0.9015 -3.95%
2020-11-03 0 1.520 1.500 1.520 1.500 1.540 1,410,000 2,141,600 1.5189 0.932 0.920 0.932 0.920 0.944 2,299,316 0.9314 -0.65%
2020-11-02 0 1.530 1.520 1.530 1.470 1.560 4,474,000 6,793,460 1.5184 0.938 0.932 0.938 0.901 0.957 7,295,843 0.9311 -3.16%
2020-10-30 0 1.580 1.520 1.580 1.530 1.580 7,058,000 11,172,980 1.5830 0.969 0.932 0.969 0.938 0.969 11,509,625 0.9708 0.00%
2020-10-29 0 1.580 1.570 1.580 1.500 1.590 3,938,000 6,036,220 1.5328 0.969 0.963 0.969 0.920 0.975 6,421,777 0.9400 5.33%
2020-10-28 0 1.500 1.500 1.520 1.500 1.560 2,530,000 3,849,140 1.5214 0.920 0.920 0.932 0.920 0.957 4,125,723 0.9330 -0.66%
2020-10-27 0 1.510 1.510 1.550 1.500 1.590 6,594,000 10,111,580 1.5335 0.926 0.926 0.951 0.920 0.975 10,752,971 0.9404 -4.43%
2020-10-23 0 1.580 1.560 1.580 1.560 1.620 8,232,000 13,168,860 1.5997 0.969 0.957 0.969 0.957 0.993 13,424,091 0.9810 0.00%
2020-10-22 0 1.580 1.560 1.580 1.560 1.630 2,142,000 3,389,120 1.5822 0.969 0.957 0.969 0.957 1.000 3,493,003 0.9703 -1.86%
2020-10-21 0 1.610 1.580 1.610 1.510 1.620 2,914,000 4,548,860 1.5610 0.987 0.969 0.987 0.926 0.993 4,751,919 0.9573 1.26%
2020-10-20 0 1.590 1.590 1.620 1.570 1.640 2,522,000 4,017,600 1.5930 0.975 0.975 0.993 0.963 1.006 4,112,677 0.9769 -1.85%
2020-10-19 0 1.620 1.580 1.620 1.560 1.630 8,078,000 12,852,840 1.5911 0.993 0.969 0.993 0.957 1.000 13,172,960 0.9757 1.89%
2020-10-16 0 1.590 1.590 1.640 1.580 1.660 2,850,000 4,604,620 1.6157 0.975 0.975 1.006 0.969 1.018 4,647,553 0.9908 -4.22%
2020-10-15 0 1.660 1.660 1.670 1.640 1.690 2,352,000 3,906,280 1.6608 1.018 1.018 1.024 1.006 1.036 3,835,455 1.0185 -1.19%
2020-10-14 0 1.680 1.640 1.680 1.620 1.730 8,924,000 14,849,920 1.6640 1.030 1.006 1.030 0.993 1.061 14,552,549 1.0204 -1.18%
2020-10-12 0 1.700 1.630 1.700 1.640 1.730 2,834,000 4,759,660 1.6795 1.042 1.000 1.042 1.006 1.061 4,621,462 1.0299 1.80%
2020-10-09 0 1.670 1.610 1.670 1.560 1.700 7,022,000 11,003,860 1.5671 1.024 0.987 1.024 0.957 1.042 11,450,919 0.9610 1.21%
2020-10-08 0 1.650 1.640 1.660 1.550 1.660 5,800,000 9,382,660 1.6177 1.012 1.006 1.018 0.951 1.018 9,458,179 0.9920 5.10%
2020-10-07 0 1.570 1.490 1.570 1.500 1.570 9,798,000 14,375,740 1.4672 0.963 0.914 0.963 0.920 0.963 15,977,799 0.8997 1.95%
2020-10-06 0 1.540 1.500 1.540 1.470 1.550 6,586,000 9,489,420 1.4408 0.944 0.920 0.944 0.901 0.951 10,739,925 0.8836 -1.91%
2020-10-05 0 1.570 1.520 1.570 1.500 1.620 2,408,000 3,736,120 1.5515 0.963 0.932 0.963 0.920 0.993 3,926,775 0.9514 1.29%
2020-09-30 0 1.550 1.490 1.550 1.480 1.570 2,580,000 3,969,560 1.5386 0.951 0.914 0.951 0.908 0.963 4,207,259 0.9435 -1.27%
2020-09-29 0 1.570 1.520 1.570 1.530 1.570 4,978,000 7,718,260 1.5505 0.963 0.932 0.963 0.938 0.963 8,117,726 0.9508 0.00%
2020-09-28 0 1.570 1.530 1.570 1.540 1.600 2,092,000 3,269,060 1.5626 0.963 0.938 0.963 0.944 0.981 3,411,467 0.9583 3.97%
2020-09-25 0 1.510 1.490 1.510 1.490 1.530 2,152,000 3,240,920 1.5060 0.926 0.914 0.926 0.914 0.938 3,509,310 0.9235 0.67%
2020-09-24 0 1.500 1.480 1.500 1.480 1.510 5,372,000 7,985,720 1.4865 0.920 0.908 0.920 0.908 0.926 8,760,230 0.9116 -0.66%
2020-09-23 0 1.510 1.500 1.510 1.490 1.520 3,850,000 5,810,180 1.5091 0.926 0.920 0.926 0.914 0.932 6,278,274 0.9254 0.67%
2020-09-22 0 1.500 1.480 1.500 1.460 1.500 1,174,000 1,748,300 1.4892 0.920 0.908 0.920 0.895 0.920 1,914,466 0.9132 -2.60%
2020-09-21 0 1.540 1.480 1.540 1.470 1.600 4,164,000 6,304,480 1.5140 0.944 0.908 0.944 0.901 0.981 6,790,320 0.9285 2.67%
2020-09-18 0 1.500 1.490 1.500 1.470 1.500 2,578,000 3,843,160 1.4908 0.920 0.914 0.920 0.901 0.920 4,203,997 0.9142 0.00%
2020-09-17 0 1.500 1.450 1.500 1.460 1.500 318,000 472,620 1.4862 0.920 0.889 0.920 0.895 0.920 518,569 0.9114 0.00%
2020-09-16 0 1.500 1.480 1.500 1.480 1.500 846,000 1,260,740 1.4902 0.920 0.908 0.920 0.908 0.920 1,379,590 0.9139 0.00%
2020-09-15 0 1.500 1.450 1.500 1.470 1.520 2,252,000 3,348,960 1.4871 0.920 0.889 0.920 0.901 0.932 3,672,382 0.9119 -0.66%
2020-09-14 0 1.510 1.450 1.510 1.400 1.540 1,260,000 1,870,780 1.4847 0.926 0.889 0.926 0.859 0.944 2,054,708 0.9105 0.00%
2020-09-11 0 1.510 1.470 1.510 1.470 1.550 3,148,000 4,751,140 1.5093 0.926 0.901 0.926 0.901 0.951 5,133,508 0.9255 0.67%
2020-09-10 0 1.500 1.470 1.500 1.450 1.580 6,224,000 9,538,720 1.5326 0.920 0.901 0.920 0.889 0.969 10,149,604 0.9398 -3.85%
2020-09-09 0 1.560 1.520 1.560 1.520 1.590 1,994,000 3,082,200 1.5457 0.957 0.932 0.957 0.932 0.975 3,251,657 0.9479 -1.89%
2020-09-08 0 1.590 1.550 1.590 1.550 1.600 1,416,000 2,246,220 1.5863 0.975 0.951 0.975 0.951 0.981 2,309,100 0.9728 -0.62%
2020-09-07 0 1.600 1.570 1.600 1.580 1.620 3,438,833 5,467,892 1.5900 0.981 0.963 0.981 0.969 0.993 5,607,775 0.9751 0.00%
2020-09-04 0 1.600 1.560 1.600 1.570 1.600 2,308,000 3,650,120 1.5815 0.981 0.957 0.981 0.963 0.981 3,763,703 0.9698 0.63%
2020-09-03 0 1.590 1.560 1.590 1.570 1.590 1,802,000 2,848,620 1.5808 0.975 0.957 0.975 0.963 0.975 2,938,558 0.9694 -0.62%
2020-09-02 0 1.600 1.580 1.600 1.560 1.600 3,430,000 5,440,860 1.5863 0.981 0.969 0.981 0.957 0.981 5,593,371 0.9727 0.00%
2020-09-01 0 1.600 1.580 1.600 1.590 1.620 2,946,000 4,702,380 1.5962 0.981 0.969 0.981 0.975 0.993 4,804,102 0.9788 -1.23%
2020-08-31 0 1.620 1.600 1.620 1.580 1.640 6,274,000 9,923,960 1.5818 0.993 0.981 0.993 0.969 1.006 10,231,140 0.9700 0.00%
2020-08-28 0 1.620 1.590 1.620 1.570 1.630 4,850,000 7,776,720 1.6034 0.993 0.975 0.993 0.963 1.000 7,908,994 0.9833 -0.61%
2020-08-27 0 1.630 1.580 1.630 1.580 1.650 6,112,000 9,520,020 1.5576 1.000 0.969 1.000 0.969 1.012 9,966,963 0.9552 0.00%
2020-08-26 0 1.630 1.600 1.630 1.600 1.650 17,652,000 25,373,880 1.4375 1.000 0.981 1.000 0.981 1.012 28,785,478 0.8815 0.00%
2020-08-25 0 1.630 1.630 1.640 1.550 1.700 4,838,000 7,745,360 1.6009 1.000 1.000 1.006 0.951 1.042 7,889,426 0.9817 0.62%
2020-08-24 0 1.620 1.620 1.630 1.570 1.620 3,122,000 4,978,960 1.5948 0.993 0.993 1.000 0.963 0.993 5,091,109 0.9780 -1.22%
2020-08-21 0 1.640 1.630 1.640 1.630 1.680 3,618,000 5,932,420 1.6397 1.006 1.000 1.006 1.000 1.030 5,899,947 1.0055 -3.53%
2020-08-20 0 1.700 1.620 1.700 1.610 1.700 6,440,000 10,671,260 1.6570 1.042 0.993 1.042 0.987 1.042 10,501,840 1.0161 3.03%
2020-08-19 0 1.650 1.620 1.650 1.620 1.660 2,434,000 4,003,620 1.6449 1.012 0.993 1.012 0.993 1.018 3,969,174 1.0087 -1.79%
2020-08-18 0 1.680 1.620 1.680 1.600 1.700 2,900,000 4,725,520 1.6295 1.030 0.993 1.030 0.981 1.042 4,729,089 0.9992 -0.59%
2020-08-17 0 1.690 1.650 1.690 1.640 1.700 5,614,000 9,382,940 1.6713 1.036 1.012 1.036 1.006 1.042 9,154,865 1.0249 3.05%
2020-08-14 0 1.640 1.590 1.640 1.540 1.650 7,820,000 12,335,120 1.5774 1.006 0.975 1.006 0.944 1.012 12,752,234 0.9673 1.86%
2020-08-13 0 1.610 1.610 1.620 1.610 1.690 8,326,000 13,559,640 1.6286 0.987 0.987 0.993 0.987 1.036 13,577,379 0.9987 -5.29%
2020-08-12 0 1.700 1.640 1.700 1.620 1.710 9,878,000 16,452,500 1.6656 1.042 1.006 1.042 0.993 1.049 16,108,257 1.0214 0.00%
2020-08-11 0 1.700 1.640 1.700 1.590 1.700 17,280,000 27,978,820 1.6191 1.042 1.006 1.042 0.975 1.042 28,178,850 0.9929 1.80%
2020-08-10 0 1.670 1.670 1.690 1.560 1.700 9,606,000 15,615,240 1.6256 1.024 1.024 1.036 0.957 1.042 15,664,701 0.9968 -4.02%
2020-08-07 0 1.740 1.710 1.740 1.650 1.760 9,066,667 15,428,167 1.7016 1.067 1.049 1.067 1.012 1.079 14,785,199 1.0435 -1.69%
2020-08-06 0 1.770 1.710 1.770 1.700 1.770 8,366,000 14,468,380 1.7294 1.085 1.049 1.085 1.042 1.085 13,642,607 1.0605 2.31%
2020-08-05 0 1.730 1.690 1.730 1.650 1.800 8,750,000 14,808,780 1.6924 1.061 1.036 1.061 1.012 1.104 14,268,804 1.0378 2.98%
2020-08-04 0 1.680 1.680 1.690 1.660 1.690 8,660,000 14,470,480 1.6710 1.030 1.030 1.036 1.018 1.036 14,122,039 1.0247 -0.59%
2020-08-03 0 1.690 1.650 1.690 1.650 1.690 8,196,000 13,632,780 1.6633 1.036 1.012 1.036 1.012 1.036 13,365,385 1.0200 0.00%
2020-07-31 0 1.690 1.640 1.690 1.600 1.690 8,536,000 14,186,540 1.6620 1.036 1.006 1.036 0.981 1.036 13,919,830 1.0192 0.00%
2020-07-30 0 1.690 1.550 1.690 1.600 1.750 9,134,000 15,207,580 1.6649 1.036 0.951 1.036 0.981 1.073 14,895,001 1.0210 0.00%
2020-07-29 0 1.690 1.640 1.690 1.620 1.690 7,968,000 13,184,440 1.6547 1.036 1.006 1.036 0.993 1.036 12,993,581 1.0147 0.00%
2020-07-28 0 1.690 1.640 1.690 1.640 1.690 8,048,000 13,418,520 1.6673 1.036 1.006 1.036 1.006 1.036 13,124,038 1.0224 -0.59%
2020-07-27 0 1.700 1.580 1.700 1.520 1.700 9,636,000 15,606,960 1.6197 1.042 0.969 1.042 0.932 1.042 15,713,622 0.9932 3.66%
2020-07-24 0 1.640 1.610 1.640 1.610 1.710 8,184,000 13,454,940 1.6441 1.006 0.987 1.006 0.987 1.049 13,345,816 1.0082 -3.53%
2020-07-23 0 1.700 1.690 1.700 1.580 1.730 8,412,000 14,239,560 1.6928 1.042 1.036 1.042 0.969 1.061 13,717,620 1.0380 -2.30%
2020-07-22 0 1.740 1.680 1.740 1.650 1.820 7,612,000 13,336,080 1.7520 1.067 1.030 1.067 1.012 1.116 12,413,044 1.0744 2.35%
2020-07-21 0 1.700 1.670 1.710 1.600 1.730 7,758,000 12,934,360 1.6672 1.042 1.024 1.049 0.981 1.061 12,651,129 1.0224 4.29%
2020-07-20 0 1.630 1.590 1.630 1.550 1.630 8,794,000 14,003,020 1.5923 1.000 0.975 1.000 0.951 1.000 14,340,556 0.9765 1.87%
2020-07-17 0 1.600 1.580 1.600 1.570 1.600 9,538,000 15,079,400 1.5810 0.981 0.969 0.981 0.963 0.981 15,553,812 0.9695 0.00%
2020-07-16 0 1.600 1.580 1.600 1.570 1.610 8,334,000 13,286,500 1.5943 0.981 0.969 0.981 0.963 0.987 13,590,424 0.9776 -1.84%
2020-07-15 0 1.630 1.590 1.630 1.540 1.630 6,788,000 10,646,240 1.5684 1.000 0.975 1.000 0.944 1.000 11,069,330 0.9618 0.00%
2020-07-14 0 1.630 1.590 1.600 1.540 1.630 6,732,000 10,780,580 1.6014 1.000 0.975 0.981 0.944 1.000 10,978,010 0.9820 0.00%
2020-07-13 0 1.630 1.600 1.650 1.570 1.650 10,030,000 16,166,040 1.6118 1.000 0.981 1.012 0.963 1.012 16,356,126 0.9884 1.87%
2020-07-10 0 1.600 1.580 1.600 1.480 1.600 15,412,000 23,405,000 1.5186 0.981 0.969 0.981 0.908 0.981 25,132,664 0.9313 4.58%
2020-07-09 0 1.530 1.510 1.530 1.510 1.560 9,934,000 15,276,180 1.5378 0.938 0.926 0.938 0.926 0.957 16,199,577 0.9430 0.00%
2020-07-08 0 1.530 1.530 1.550 1.490 1.560 8,896,000 13,654,880 1.5349 0.938 0.938 0.951 0.914 0.957 14,506,889 0.9413 0.66%
2020-07-07 0 1.520 1.490 1.520 1.500 1.560 6,670,000 10,168,480 1.5245 0.932 0.914 0.932 0.920 0.957 10,876,905 0.9349 1.33%
2020-07-06 0 1.500 1.500 1.530 1.490 1.600 7,786,000 11,734,020 1.5071 0.920 0.920 0.938 0.914 0.981 12,696,789 0.9242 0.00%
2020-07-03 0 1.500 1.480 1.500 1.330 1.510 7,144,000 10,006,940 1.4007 0.920 0.908 0.920 0.816 0.926 11,649,867 0.8590 14.50%
2020-07-02 0 1.330 1.330 1.400 1.220 1.380 8,016,000 10,104,180 1.2605 0.803 0.803 0.846 0.737 0.834 13,271,426 0.7613 3.91%
2020-06-30 0 1.280 1.280 1.290 1.190 1.430 7,952,000 10,815,700 1.3601 0.773 0.773 0.779 0.719 0.864 13,165,466 0.8215 -1.54%
2020-06-29 0 1.300 1.200 1.300 1.150 1.430 8,490,000 10,889,480 1.2826 0.785 0.725 0.785 0.695 0.864 14,056,188 0.7747 -10.34%
2020-06-26 0 1.450 1.410 1.450 1.400 1.620 7,176,000 10,745,940 1.4975 0.876 0.852 0.876 0.846 0.978 11,880,707 0.9045 -8.23%
2020-06-24 0 1.580 1.540 1.580 1.540 1.650 7,002,000 11,185,140 1.5974 0.954 0.930 0.954 0.930 0.997 11,592,630 0.9648 -4.24%
2020-06-23 0 1.650 1.610 1.650 1.550 1.670 7,454,000 12,024,700 1.6132 0.997 0.972 0.997 0.936 1.009 12,340,969 0.9744 5.10%
2020-06-22 0 1.570 1.550 1.570 1.530 1.580 6,836,000 10,657,220 1.5590 0.948 0.936 0.948 0.924 0.954 11,317,797 0.9416 1.29%
2020-06-19 0 1.550 1.500 1.550 1.460 1.590 3,610,000 5,578,480 1.5453 0.936 0.906 0.936 0.882 0.960 5,976,777 0.9334 -1.27%
2020-06-18 0 1.570 1.550 1.570 1.510 1.610 3,454,000 5,441,100 1.5753 0.948 0.936 0.948 0.912 0.972 5,718,501 0.9515 -1.87%
2020-06-17 0 1.600 1.570 1.600 1.540 1.670 3,248,000 5,284,080 1.6269 0.966 0.948 0.966 0.930 1.009 5,377,444 0.9826 -3.61%
2020-06-16 0 1.660 1.600 1.660 1.600 1.690 3,046,000 5,029,220 1.6511 1.003 0.966 1.003 0.966 1.021 5,043,009 0.9973 -1.19%
2020-06-15 0 1.680 1.650 1.680 1.620 1.690 3,892,000 6,445,520 1.6561 1.015 0.997 1.015 0.978 1.021 6,443,661 1.0003 -0.59%
2020-06-12 0 1.690 1.690 1.700 1.500 1.700 5,400,000 8,942,800 1.6561 1.021 1.021 1.027 0.906 1.027 8,940,332 1.0003 2.42%
2020-06-11 0 1.650 1.630 1.650 1.530 1.680 5,552,000 8,839,060 1.5920 0.997 0.985 0.997 0.924 1.015 9,191,985 0.9616 5.10%
2020-06-10 0 1.570 1.550 1.570 1.490 1.570 4,004,000 6,103,680 1.5244 0.948 0.936 0.948 0.900 0.948 6,629,090 0.9207 1.95%
2020-06-09 0 1.540 1.520 1.540 1.450 1.540 4,098,000 6,193,180 1.5113 0.930 0.918 0.930 0.876 0.930 6,784,718 0.9128 4.76%
2020-06-08 0 1.470 1.470 1.490 1.350 1.500 3,464,000 4,889,840 1.4116 0.888 0.888 0.900 0.815 0.906 5,735,057 0.8526 8.89%
2020-06-05 0 1.350 1.340 1.370 1.300 1.370 2,850,000 3,791,240 1.3303 0.815 0.809 0.827 0.785 0.827 4,718,508 0.8035 2.27%
2020-06-04 0 1.320 1.320 1.330 1.260 1.360 3,694,000 4,875,160 1.3198 0.797 0.797 0.803 0.761 0.821 6,115,849 0.7971 2.33%
2020-06-03 0 1.290 1.290 1.300 1.120 1.350 4,398,000 5,391,840 1.2260 0.779 0.779 0.785 0.676 0.815 7,281,403 0.7405 17.27%
2020-06-02 0 1.100 1.100 1.120 1.030 1.160 4,434,000 4,900,100 1.1051 0.664 0.664 0.676 0.622 0.701 7,341,006 0.6675 6.80%
2020-06-01 0 1.030 1.030 1.050 0.970 1.050 3,704,000 3,770,100 1.0178 0.622 0.622 0.634 0.586 0.634 6,132,405 0.6148 7.29%
2020-05-29 0 0.960 0.910 0.960 0.950 0.970 314,000 301,780 0.9611 0.580 0.550 0.580 0.574 0.586 519,864 0.5805 0.00%
2020-05-28 0 0.960 0.910 0.970 0.930 0.990 312,000 302,340 0.9690 0.580 0.550 0.586 0.562 0.598 516,552 0.5853 1.05%
2020-05-27 0 0.950 0.930 0.960 0.950 1.000 622,000 615,320 0.9893 0.574 0.562 0.580 0.574 0.604 1,029,794 0.5975 -5.00%
2020-05-26 0 1.000 0.950 1.000 0.970 1.020 306,000 303,620 0.9922 0.604 0.574 0.604 0.586 0.616 506,619 0.5993 4.17%
2020-05-25 0 0.960 0.950 1.010 0.920 0.960 378,000 355,600 0.9407 0.580 0.574 0.610 0.556 0.580 625,823 0.5682 3.23%
2020-05-22 0 0.930 0.920 0.950 0.920 0.960 404,000 378,360 0.9365 0.562 0.556 0.574 0.556 0.580 668,869 0.5657 -3.12%
2020-05-21 0 0.960 0.940 0.970 0.940 0.970 330,000 313,900 0.9512 0.580 0.568 0.586 0.568 0.586 546,354 0.5745 2.13%
2020-05-20 0 0.940 0.920 0.970 0.910 0.970 314,000 301,640 0.9606 0.568 0.556 0.586 0.550 0.586 519,864 0.5802 -2.08%
2020-05-19 0 0.960 0.950 0.970 0.900 1.000 984,000 943,640 0.9590 0.580 0.574 0.586 0.544 0.604 1,629,127 0.5792 -2.04%
2020-05-18 0 0.980 0.980 1.000 0.940 1.020 2,072,000 2,004,280 0.9673 0.592 0.592 0.604 0.568 0.616 3,430,438 0.5843 -2.97%
2020-05-15 0 1.010 1.000 1.010 1.000 1.010 300,000 301,480 1.0049 0.610 0.604 0.610 0.604 0.610 496,685 0.6070 0.00%
2020-05-14 0 1.010 1.010 1.020 0.980 1.030 766,000 767,300 1.0017 0.610 0.610 0.616 0.592 0.622 1,268,203 0.6050 -0.98%
2020-05-13 0 1.020 1.020 1.040 0.980 1.080 456,000 469,760 1.0302 0.616 0.616 0.628 0.592 0.652 754,961 0.6222 2.00%
2020-05-12 0 1.000 0.990 1.010 1.000 1.020 312,000 314,840 1.0091 0.604 0.598 0.610 0.604 0.616 516,552 0.6095 1.01%
2020-05-11 0 0.990 0.980 1.040 0.950 1.010 570,000 560,800 0.9839 0.598 0.592 0.628 0.574 0.610 943,702 0.5943 0.00%
2020-05-08 0 0.990 0.990 1.030 0.960 1.000 898,000 893,120 0.9946 0.598 0.598 0.622 0.580 0.604 1,486,744 0.6007 0.00%
2020-05-07 0 0.990 0.980 1.000 0.970 0.990 310,000 305,120 0.9843 0.598 0.592 0.604 0.586 0.598 513,241 0.5945 2.06%
2020-05-06 0 0.970 0.970 0.980 0.970 1.020 870,000 869,140 0.9990 0.586 0.586 0.592 0.586 0.616 1,440,387 0.6034 -1.02%
2020-05-05 0 0.980 0.980 1.030 0.950 1.030 816,000 821,420 1.0066 0.592 0.592 0.622 0.574 0.622 1,350,983 0.6080 7.69%
2020-05-04 0 0.910 0.880 0.980 0.900 1.040 644,000 631,400 0.9804 0.550 0.532 0.592 0.544 0.628 1,066,217 0.5922 -7.14%
2020-04-29 0 0.980 0.970 1.030 0.980 1.050 776,000 785,560 1.0123 0.592 0.586 0.622 0.592 0.634 1,284,759 0.6114 0.00%
2020-04-28 0 0.980 0.980 1.030 0.980 1.050 596,000 602,780 1.0114 0.592 0.592 0.622 0.592 0.634 986,748 0.6109 0.00%
2020-04-27 0 0.980 0.980 1.010 0.980 1.100 2,906,000 3,040,460 1.0463 0.592 0.592 0.610 0.592 0.664 4,811,223 0.6320 0.00%
2020-04-24 0 0.980 0.980 1.030 0.980 1.050 506,000 511,100 1.0101 0.592 0.592 0.622 0.592 0.634 837,742 0.6101 -4.85%
2020-04-23 0 1.030 1.030 1.060 1.020 1.130 922,000 974,260 1.0567 0.622 0.622 0.640 0.616 0.683 1,526,479 0.6382 0.98%
2020-04-22 0 1.020 1.010 1.020 1.000 1.150 332,000 359,120 1.0817 0.616 0.610 0.616 0.604 0.695 549,665 0.6533 -9.73%
2020-04-21 0 1.130 1.050 1.130 1.130 1.150 274,000 312,420 1.1402 0.683 0.634 0.683 0.683 0.695 453,639 0.6887 -1.74%
2020-04-20 0 1.150 1.130 1.160 1.150 1.180 262,000 304,180 1.1610 0.695 0.683 0.701 0.695 0.713 433,772 0.7012 -0.86%
2020-04-17 0 1.160 1.160 1.170 1.110 1.180 1,664,000 1,923,380 1.1559 0.701 0.701 0.707 0.670 0.713 2,754,947 0.6982 -1.69%
2020-04-16 0 1.180 1.150 1.180 1.010 1.200 2,438,000 2,768,580 1.1356 0.713 0.695 0.713 0.610 0.725 4,036,394 0.6859 16.83%
2020-04-15 0 1.010 0.990 1.010 0.990 1.050 296,000 300,520 1.0153 0.610 0.598 0.610 0.598 0.634 490,063 0.6132 -0.98%
2020-04-14 0 1.020 1.020 1.030 1.020 1.100 300,000 321,560 1.0719 0.616 0.616 0.622 0.616 0.664 496,685 0.6474 -5.56%
2020-04-09 0 1.080 1.080 1.100 1.040 1.090 472,000 505,920 1.0719 0.652 0.652 0.664 0.628 0.658 781,451 0.6474 3.85%
2020-04-08 0 1.040 1.010 1.050 1.010 1.050 294,000 305,300 1.0384 0.628 0.610 0.634 0.610 0.634 486,751 0.6272 -0.95%
2020-04-07 0 1.050 1.020 1.070 1.020 1.080 284,000 301,480 1.0615 0.634 0.616 0.646 0.616 0.652 470,195 0.6412 -1.87%
2020-04-06 0 1.070 1.020 1.100 1.010 1.110 286,000 305,420 1.0679 0.646 0.616 0.664 0.610 0.670 473,506 0.6450 0.94%
2020-04-03 0 1.060 1.020 1.060 1.060 1.110 480,000 527,220 1.0984 0.640 0.616 0.640 0.640 0.670 794,696 0.6634 -5.36%
2020-04-02 0 1.120 1.030 1.200 1.060 1.120 278,000 303,840 1.0929 0.676 0.622 0.725 0.640 0.676 460,262 0.6601 1.82%
2020-04-01 0 1.100 1.090 1.120 1.090 1.190 284,000 322,880 1.1369 0.664 0.658 0.676 0.658 0.719 470,195 0.6867 -6.78%
2020-03-31 0 1.180 1.160 1.190 1.130 1.210 264,000 311,480 1.1798 0.713 0.701 0.719 0.683 0.731 437,083 0.7126 5.36%
2020-03-30 0 1.120 1.120 1.150 1.010 1.180 316,000 333,860 1.0565 0.676 0.676 0.695 0.610 0.713 523,175 0.6381 -5.08%
2020-03-27 0 1.180 1.100 1.180 1.040 1.300 422,000 476,460 1.1291 0.713 0.664 0.713 0.628 0.785 698,670 0.6820 13.46%
2020-03-26 0 1.040 1.020 1.040 0.950 1.040 302,000 301,380 0.9979 0.628 0.616 0.628 0.574 0.628 499,996 0.6028 9.47%
2020-03-25 0 0.950 0.940 1.080 0.810 0.950 338,000 300,120 0.8879 0.574 0.568 0.652 0.489 0.574 559,599 0.5363 4.40%
2020-03-24 0 0.910 0.880 0.920 0.880 0.940 348,000 317,540 0.9125 0.550 0.532 0.556 0.532 0.568 576,155 0.5511 -1.09%
2020-03-23 0 0.920 0.910 0.930 0.910 0.930 318,000 293,040 0.9215 0.556 0.550 0.562 0.550 0.562 526,486 0.5566 -8.00%
2020-03-20 0 1.000 1.000 1.020 1.000 1.100 298,000 306,920 1.0299 0.604 0.604 0.616 0.604 0.664 493,374 0.6221 2.04%
2020-03-19 0 0.980 0.970 1.020 0.980 1.050 296,000 304,140 1.0275 0.592 0.586 0.616 0.592 0.634 490,063 0.6206 -6.67%
2020-03-18 0 1.050 1.040 1.050 1.050 1.090 332,000 354,280 1.0671 0.634 0.628 0.634 0.634 0.658 549,665 0.6445 0.00%
2020-03-17 0 1.050 1.050 1.060 1.040 1.090 284,000 301,020 1.0599 0.634 0.634 0.640 0.628 0.658 470,195 0.6402 -1.87%
2020-03-16 0 1.070 0.940 1.070 1.080 1.160 322,000 358,460 1.1132 0.646 0.568 0.646 0.652 0.701 533,109 0.6724 -5.31%
2020-03-13 0 1.130 1.120 1.130 1.120 1.160 308,000 351,200 1.1403 0.683 0.676 0.683 0.676 0.701 509,930 0.6887 -4.24%
2020-03-12 0 1.180 1.180 1.210 1.180 1.210 586,000 696,620 1.1888 0.713 0.713 0.731 0.713 0.731 970,192 0.7180 -4.07%
2020-03-11 0 1.230 1.080 1.240 1.230 1.240 266,000 329,340 1.2381 0.743 0.652 0.749 0.743 0.749 440,394 0.7478 -0.81%
2020-03-10 0 1.240 1.200 1.240 1.160 1.250 266,000 322,900 1.2139 0.749 0.725 0.749 0.701 0.755 440,394 0.7332 4.20%
2020-03-09 0 1.190 1.160 1.280 1.080 1.230 298,000 352,820 1.1840 0.719 0.701 0.773 0.652 0.743 493,374 0.7151 -0.83%
2020-03-06 0 1.200 1.170 1.200 1.110 1.240 394,000 464,960 1.1801 0.725 0.707 0.725 0.670 0.749 652,313 0.7128 -3.23%
2020-03-05 0 1.240 1.200 1.250 1.200 1.260 250,000 307,020 1.2281 0.749 0.725 0.755 0.725 0.761 413,904 0.7418 0.81%
2020-03-04 0 1.230 1.210 1.370 1.150 1.280 360,000 447,080 1.2419 0.743 0.731 0.827 0.695 0.773 596,022 0.7501 -3.15%
2020-03-03 0 1.270 1.000 1.270 1.260 1.330 238,000 307,940 1.2939 0.767 0.604 0.767 0.761 0.803 394,037 0.7815 -2.31%
2020-03-02 0 1.300 0.850 1.320 1.300 1.320 238,000 310,860 1.3061 0.785 0.513 0.797 0.785 0.797 394,037 0.7889 -0.76%
2020-02-28 0 1.310 1.310 1.330 1.250 1.310 250,000 325,620 1.3025 0.791 0.791 0.803 0.755 0.791 413,904 0.7867 0.77%
2020-02-27 0 1.300 1.270 1.300 1.290 1.320 800,000 1,044,400 1.3055 0.785 0.767 0.785 0.779 0.797 1,324,494 0.7885 -2.26%
2020-02-26 0 1.330 1.260 1.330 1.260 1.340 2,028,000 2,653,040 1.3082 0.803 0.761 0.803 0.761 0.809 3,357,591 0.7902 0.76%
2020-02-25 0 1.320 1.310 1.330 1.320 1.350 1,588,000 2,099,220 1.3219 0.797 0.791 0.803 0.797 0.815 2,629,120 0.7984 -0.75%
2020-02-24 0 1.330 1.320 1.350 1.330 1.370 302,000 408,360 1.3522 0.803 0.797 0.815 0.803 0.827 499,996 0.8167 -3.62%
2020-02-21 0 1.380 1.350 1.390 1.380 1.400 220,000 305,300 1.3877 0.834 0.815 0.840 0.834 0.846 364,236 0.8382 -0.72%
2020-02-20 0 1.390 1.350 1.390 1.390 1.420 214,000 300,920 1.4062 0.840 0.815 0.840 0.840 0.858 354,302 0.8493 -2.11%
2020-02-19 0 1.420 1.350 1.420 1.400 1.450 426,000 605,340 1.4210 0.858 0.815 0.858 0.846 0.876 705,293 0.8583 1.43%
2020-02-18 0 1.400 1.300 1.400 1.380 1.410 222,000 311,000 1.4009 0.846 0.785 0.846 0.834 0.852 367,547 0.8462 -0.71%
2020-02-17 0 1.410 1.350 1.410 1.360 1.410 218,000 303,660 1.3929 0.852 0.815 0.852 0.821 0.852 360,924 0.8413 4.44%
2020-02-14 0 1.350 1.350 1.360 1.340 1.360 234,000 316,000 1.3504 0.815 0.815 0.821 0.809 0.821 387,414 0.8157 -0.74%
2020-02-13 0 1.360 1.350 1.360 1.350 1.370 224,000 305,060 1.3619 0.821 0.815 0.821 0.815 0.827 370,858 0.8226 0.00%
2020-02-12 0 1.360 1.360 1.370 1.360 1.370 284,000 387,100 1.3630 0.821 0.821 0.827 0.821 0.827 470,195 0.8233 1.49%
2020-02-11 0 1.340 1.320 1.340 1.320 1.370 236,000 315,740 1.3379 0.809 0.797 0.809 0.797 0.827 390,726 0.8081 -0.74%
2020-02-10 0 1.350 1.300 1.360 1.270 1.360 310,000 395,980 1.2774 0.815 0.785 0.821 0.767 0.821 513,241 0.7715 6.30%
2020-02-07 0 1.270 1.260 1.270 1.260 1.280 256,000 324,980 1.2695 0.767 0.761 0.767 0.761 0.773 423,838 0.7668 -0.78%
2020-02-06 0 1.280 1.260 1.280 1.270 1.280 236,000 300,880 1.2749 0.773 0.761 0.773 0.767 0.773 390,726 0.7701 0.00%
2020-02-05 0 1.280 1.260 1.280 1.280 1.350 604,000 799,580 1.3238 0.773 0.761 0.773 0.773 0.815 999,993 0.7996 -3.76%
2020-02-04 0 1.330 1.330 1.360 1.310 1.410 228,000 307,580 1.3490 0.803 0.803 0.821 0.791 0.852 377,481 0.8148 -2.21%
2020-02-03 0 1.360 1.350 1.360 1.360 1.410 256,000 348,740 1.3623 0.821 0.815 0.821 0.821 0.852 423,838 0.8228 -0.73%
2020-01-31 0 1.370 1.350 1.370 1.370 1.410 232,000 321,160 1.3843 0.827 0.815 0.827 0.827 0.852 384,103 0.8361 0.00%
2020-01-30 0 1.370 1.360 1.390 1.340 1.380 388,000 526,080 1.3559 0.827 0.821 0.840 0.809 0.834 642,379 0.8190 1.48%
2020-01-29 0 1.350 1.340 1.350 1.350 1.440 282,000 389,540 1.3813 0.815 0.809 0.815 0.815 0.870 466,884 0.8343 -8.16%
2020-01-24 0 1.470 1.450 1.470 1.470 1.470 106,000 155,820 1.4700 0.888 0.876 0.888 0.888 0.888 175,495 0.8879 0.00%
2020-01-23 0 1.470 1.450 1.490 1.450 1.480 514,000 755,780 1.4704 0.888 0.876 0.900 0.876 0.894 850,987 0.8881 0.00%
2020-01-22 0 1.470 1.460 1.480 1.460 1.480 366,000 537,400 1.4683 0.888 0.882 0.894 0.882 0.894 605,956 0.8869 0.68%
2020-01-21 0 1.460 1.460 1.470 1.460 1.500 590,000 865,780 1.4674 0.882 0.882 0.888 0.882 0.906 976,814 0.8863 -2.67%
2020-01-20 0 1.500 1.480 1.500 1.480 1.500 232,000 346,320 1.4928 0.906 0.894 0.906 0.894 0.906 384,103 0.9016 -0.66%
2020-01-17 0 1.510 1.510 1.520 1.510 1.530 202,000 306,240 1.5160 0.912 0.912 0.918 0.912 0.924 334,435 0.9157 -0.66%
2020-01-16 0 1.520 1.480 1.530 1.520 1.530 200,000 304,900 1.5245 0.918 0.894 0.924 0.918 0.924 331,123 0.9208 -1.30%
2020-01-15 0 1.540 1.480 1.540 1.480 1.550 250,000 380,980 1.5239 0.930 0.894 0.930 0.894 0.936 413,904 0.9205 0.00%
2020-01-14 0 1.540 1.500 1.550 1.500 1.550 1,000,000 1,540,020 1.5400 0.930 0.906 0.936 0.906 0.936 1,655,617 0.9302 3.36%
2020-01-13 0 1.490 1.490 1.530 1.480 1.550 784,000 1,194,560 1.5237 0.900 0.900 0.924 0.894 0.936 1,298,004 0.9203 -3.25%
2020-01-10 0 1.540 1.520 1.550 1.520 1.560 208,000 320,820 1.5424 0.930 0.918 0.936 0.918 0.942 344,368 0.9316 -1.28%
2020-01-09 0 1.560 1.520 1.570 1.520 1.560 286,000 440,020 1.5385 0.942 0.918 0.948 0.918 0.942 473,506 0.9293 3.31%
2020-01-08 0 1.510 1.510 1.540 1.510 1.540 206,000 314,780 1.5281 0.912 0.912 0.930 0.912 0.930 341,057 0.9230 -1.31%
2020-01-07 0 1.530 1.510 1.530 1.510 1.540 198,000 303,180 1.5312 0.924 0.912 0.924 0.912 0.930 327,812 0.9249 -0.65%
2020-01-06 0 1.540 1.510 1.540 1.520 1.540 240,000 367,220 1.5301 0.930 0.912 0.930 0.918 0.930 397,348 0.9242 0.65%
2020-01-03 0 1.530 1.520 1.540 1.520 1.540 220,000 335,920 1.5269 0.924 0.918 0.930 0.918 0.930 364,236 0.9223 0.66%
2020-01-02 0 1.520 1.520 1.540 1.480 1.540 292,000 443,520 1.5189 0.918 0.918 0.930 0.894 0.930 483,440 0.9174 -2.56%
2019-12-31 0 1.560 1.510 1.560 1.530 1.560 188,000 288,960 1.5370 0.942 0.912 0.942 0.924 0.942 311,256 0.9284 1.30%
2019-12-30 0 1.540 1.510 1.540 1.500 1.540 428,000 655,160 1.5307 0.930 0.912 0.930 0.906 0.930 708,604 0.9246 0.00%
2019-12-27 0 1.540 1.530 1.540 1.530 1.540 196,000 300,380 1.5326 0.930 0.924 0.930 0.924 0.930 324,501 0.9257 0.65%
2019-12-24 0 1.530 1.510 1.530 1.520 1.530 100,000 152,500 1.5250 0.924 0.912 0.924 0.918 0.924 165,562 0.9211 0.66%
2019-12-23 0 1.520 1.520 1.540 1.520 1.550 208,000 320,080 1.5388 0.918 0.918 0.930 0.918 0.936 344,368 0.9295 0.00%
2019-12-20 0 1.520 1.500 1.520 1.520 1.560 200,000 305,400 1.5270 0.918 0.906 0.918 0.918 0.942 331,123 0.9223 1.33%
2019-12-19 0 1.500 1.460 1.510 1.460 1.520 354,000 533,060 1.5058 0.906 0.882 0.912 0.882 0.918 586,088 0.9095 2.04%
2019-12-18 0 1.470 1.460 1.500 1.470 1.510 242,000 361,160 1.4924 0.888 0.882 0.906 0.888 0.912 400,659 0.9014 -1.34%
2019-12-17 0 1.490 1.450 1.490 1.480 1.490 218,000 323,820 1.4854 0.900 0.876 0.900 0.894 0.900 360,924 0.8972 0.68%
2019-12-16 0 1.480 1.470 1.500 1.470 1.500 208,000 308,440 1.4829 0.894 0.888 0.906 0.888 0.906 344,368 0.8957 -0.67%
2019-12-13 0 1.490 1.460 1.490 1.460 1.500 710,000 1,057,820 1.4899 0.900 0.882 0.900 0.882 0.906 1,175,488 0.8999 0.00%
2019-12-12 0 1.490 1.460 1.500 1.450 1.500 746,000 1,106,600 1.4834 0.900 0.882 0.906 0.876 0.906 1,235,090 0.8960 0.00%
2019-12-11 0 1.490 1.450 1.500 1.480 1.500 704,000 1,052,880 1.4956 0.900 0.876 0.906 0.894 0.906 1,165,554 0.9033 0.68%
2019-12-10 0 1.480 1.450 1.480 1.480 1.520 532,000 796,980 1.4981 0.894 0.876 0.894 0.894 0.918 880,788 0.9048 0.00%
2019-12-09 0 1.480 1.450 1.480 1.450 1.480 866,000 1,262,880 1.4583 0.894 0.876 0.894 0.876 0.894 1,433,764 0.8808 0.68%
2019-12-06 0 1.470 1.460 1.490 1.470 1.500 220,000 327,460 1.4885 0.888 0.882 0.900 0.888 0.906 364,236 0.8990 -3.92%
2019-12-05 0 1.530 1.470 1.530 1.460 1.530 230,000 338,820 1.4731 0.924 0.888 0.924 0.882 0.924 380,792 0.8898 4.79%
2019-12-04 0 1.460 1.450 1.480 1.450 1.470 206,000 301,300 1.4626 0.882 0.876 0.894 0.876 0.888 341,057 0.8834 -0.68%
2019-12-03 0 1.470 1.460 1.470 1.450 1.480 204,000 300,100 1.4711 0.888 0.882 0.888 0.876 0.894 337,746 0.8885 0.00%
2019-12-02 0 1.470 1.450 1.490 1.450 1.490 376,000 552,320 1.4689 0.888 0.876 0.900 0.876 0.900 622,512 0.8872 1.38%
2019-11-29 0 1.450 1.450 1.460 1.450 1.490 356,000 523,600 1.4708 0.876 0.876 0.882 0.876 0.900 589,400 0.8884 -2.03%
2019-11-28 0 1.480 1.480 1.500 1.470 1.490 338,000 502,420 1.4864 0.894 0.894 0.906 0.888 0.900 559,599 0.8978 -0.67%
2019-11-27 0 1.490 1.480 1.490 1.480 1.500 336,000 500,960 1.4910 0.900 0.894 0.900 0.894 0.906 556,287 0.9005 1.36%
2019-11-26 0 1.470 1.490 1.500 1.470 1.530 338,000 507,380 1.5011 0.888 0.900 0.906 0.888 0.924 559,599 0.9067 -0.68%
2019-11-25 0 1.480 1.480 1.510 1.480 1.530 350,000 528,920 1.5112 0.894 0.894 0.912 0.894 0.924 579,466 0.9128 -3.27%
2019-11-22 0 1.530 1.470 1.550 1.470 1.530 670,000 1,016,220 1.5167 0.924 0.888 0.936 0.888 0.924 1,109,263 0.9161 0.66%
2019-11-21 0 1.520 1.510 1.530 1.500 1.520 382,000 577,300 1.5113 0.918 0.912 0.924 0.906 0.918 632,446 0.9128 0.66%
2019-11-20 0 1.510 1.500 1.530 1.500 1.530 346,000 523,680 1.5135 0.912 0.906 0.924 0.906 0.924 572,843 0.9142 1.34%
2019-11-19 0 1.490 1.490 1.530 1.450 1.500 348,000 510,960 1.4683 0.900 0.900 0.924 0.876 0.906 576,155 0.8868 2.76%
2019-11-18 0 1.450 1.450 1.490 1.440 1.470 372,000 541,320 1.4552 0.876 0.876 0.900 0.870 0.888 615,890 0.8789 -0.68%
2019-11-15 0 1.460 1.450 1.490 1.480 1.500 386,000 573,360 1.4854 0.882 0.876 0.900 0.894 0.906 639,068 0.8972 -2.01%
2019-11-14 0 1.490 1.490 1.520 1.480 1.500 952,000 1,416,060 1.4875 0.900 0.900 0.918 0.894 0.906 1,576,147 0.8984 -1.97%
2019-11-13 0 1.520 1.510 1.540 1.500 1.530 2,078,000 3,134,780 1.5086 0.918 0.912 0.930 0.906 0.924 3,440,372 0.9112 0.66%
2019-11-12 0 1.510 1.510 1.530 1.510 1.540 1,872,000 2,860,000 1.5278 0.912 0.912 0.924 0.912 0.930 3,099,315 0.9228 -1.95%
2019-11-11 0 1.540 1.520 1.550 1.520 1.550 386,000 589,720 1.5278 0.930 0.918 0.936 0.918 0.936 639,068 0.9228 1.32%
2019-11-08 0 1.520 1.520 1.550 1.520 1.550 328,000 503,400 1.5348 0.918 0.918 0.936 0.918 0.936 543,042 0.9270 -1.30%
2019-11-07 0 1.540 1.530 1.560 1.520 1.580 326,000 502,240 1.5406 0.930 0.924 0.942 0.918 0.954 539,731 0.9305 -0.65%
2019-11-06 0 1.550 1.520 1.550 1.520 1.550 384,000 589,780 1.5359 0.936 0.918 0.936 0.918 0.936 635,757 0.9277 1.97%
2019-11-05 0 1.520 1.520 1.550 1.520 1.550 382,000 586,860 1.5363 0.918 0.918 0.936 0.918 0.936 632,446 0.9279 -0.65%
2019-11-04 0 1.530 1.520 1.560 1.530 1.570 358,000 558,580 1.5603 0.924 0.918 0.942 0.924 0.948 592,711 0.9424 -1.92%
2019-11-01 0 1.560 1.550 1.570 1.550 1.570 426,000 666,900 1.5655 0.942 0.936 0.948 0.936 0.948 705,293 0.9456 0.65%
2019-10-31 0 1.550 1.520 1.560 1.520 1.560 582,000 890,380 1.5299 0.936 0.918 0.942 0.918 0.942 963,569 0.9240 0.65%
2019-10-30 0 1.540 1.540 1.560 1.530 1.570 210,000 321,680 1.5318 0.930 0.930 0.942 0.924 0.948 347,680 0.9252 -0.65%
2019-10-29 0 1.550 1.540 1.560 1.550 1.580 200,000 314,260 1.5713 0.936 0.930 0.942 0.936 0.954 331,123 0.9491 -1.27%
2019-10-28 0 1.570 1.540 1.570 1.550 1.570 12,000 18,680 1.5567 0.948 0.930 0.948 0.936 0.948 19,867 0.9402 1.29%
2019-10-25 0 1.550 1.530 1.560 1.540 1.580 34,000 52,940 1.5571 0.936 0.924 0.942 0.930 0.954 56,291 0.9405 0.65%
2019-10-24 0 1.540 1.530 1.560 1.540 1.580 1,490,000 2,326,100 1.5611 0.930 0.924 0.942 0.930 0.954 2,466,869 0.9429 -0.65%
2019-10-23 0 1.550 1.540 1.560 1.550 1.600 2,060,000 3,233,880 1.5698 0.936 0.930 0.942 0.936 0.966 3,410,571 0.9482 -1.27%
2019-10-22 0 1.570 1.530 1.570 1.530 1.580 1,388,000 2,157,780 1.5546 0.948 0.924 0.948 0.924 0.954 2,297,996 0.9390 1.29%
2019-10-21 0 1.550 1.530 1.600 1.540 1.610 1,164,000 1,841,280 1.5819 0.936 0.924 0.966 0.930 0.972 1,927,138 0.9554 -2.52%
2019-10-18 0 1.590 1.590 1.610 1.530 1.620 1,412,000 2,217,220 1.5703 0.960 0.960 0.972 0.924 0.978 2,337,731 0.9484 3.25%
2019-10-17 0 1.540 1.530 1.550 1.520 1.550 1,014,000 1,558,860 1.5373 0.930 0.924 0.936 0.918 0.936 1,678,796 0.9286 0.65%
2019-10-16 0 1.530 1.530 1.570 1.520 1.570 232,000 357,280 1.5400 0.924 0.924 0.948 0.918 0.948 384,103 0.9302 0.00%
2019-10-15 0 1.530 1.530 1.580 1.510 1.530 916,000 1,391,160 1.5187 0.924 0.924 0.954 0.912 0.924 1,516,545 0.9173 0.00%
2019-10-14 0 1.530 1.520 1.530 1.520 1.540 506,000 773,800 1.5292 0.924 0.918 0.924 0.918 0.930 837,742 0.9237 0.00%
2019-10-11 0 1.530 1.530 1.540 1.530 1.550 408,000 627,660 1.5384 0.924 0.924 0.930 0.924 0.936 675,492 0.9292 -0.65%
2019-10-10 0 1.540 1.540 1.550 1.530 1.560 340,000 522,000 1.5353 0.930 0.930 0.936 0.924 0.942 562,910 0.9273 -0.65%
2019-10-09 0 1.550 1.540 1.570 1.530 1.550 124,000 191,960 1.5481 0.936 0.930 0.948 0.924 0.936 205,297 0.9350 0.00%
2019-10-08 0 1.560 1.550 1.570 1.550 1.570 610,000 956,460 1.5680 0.936 0.930 0.942 0.930 0.942 1,016,442 0.9410 0.00%
2019-10-04 0 1.560 1.550 1.570 1.550 1.590 598,000 934,260 1.5623 0.936 0.930 0.942 0.930 0.954 996,446 0.9376 -0.64%
2019-10-03 0 1.570 1.560 1.570 1.570 1.610 542,000 860,460 1.5876 0.942 0.936 0.942 0.942 0.966 903,134 0.9527 -0.63%
2019-10-02 0 1.580 1.570 1.580 1.580 1.610 628,000 996,580 1.5869 0.948 0.942 0.948 0.948 0.966 1,046,435 0.9524 -2.47%
2019-09-30 0 1.620 1.610 1.630 1.620 1.700 816,000 1,349,280 1.6535 0.972 0.966 0.978 0.972 1.020 1,359,699 0.9923 -5.81%
2019-09-27 0 1.720 1.720 1.730 1.720 1.790 1,996,000 3,495,380 1.7512 1.032 1.032 1.038 1.032 1.074 3,325,932 1.0509 -1.15%
2019-09-26 0 1.740 1.720 1.750 1.720 1.830 1,698,000 2,964,200 1.7457 1.044 1.032 1.050 1.032 1.098 2,829,375 1.0477 -0.57%
2019-09-25 0 1.750 1.740 1.760 1.630 1.810 3,702,000 6,389,340 1.7259 1.050 1.044 1.056 0.978 1.086 6,168,637 1.0358 6.71%
2019-09-24 0 1.640 1.640 1.650 1.550 1.650 1,678,000 2,689,300 1.6027 0.984 0.984 0.990 0.930 0.990 2,796,049 0.9618 6.49%
2019-09-23 0 1.540 1.530 1.540 1.520 1.710 40,115,555 62,244,703 1.5516 0.924 0.918 0.924 0.912 1.026 66,844,483 0.9312 -14.92%
2019-09-20 0 1.810 1.810 1.820 1.800 1.840 1,198,000 2,180,880 1.8204 1.086 1.086 1.092 1.080 1.104 1,996,225 1.0925 -1.63%
2019-09-19 0 1.840 1.800 1.840 1.790 1.850 1,526,000 2,779,920 1.8217 1.104 1.080 1.104 1.074 1.110 2,542,771 1.0933 2.22%
2019-09-18 0 1.800 1.840 1.900 1.720 1.840 2,366,000 4,169,880 1.7624 1.080 1.104 1.140 1.032 1.104 3,942,462 1.0577 4.05%
2019-09-17 0 1.730 1.730 1.750 1.720 1.760 1,486,000 2,579,120 1.7356 1.038 1.038 1.050 1.032 1.056 2,476,119 1.0416 -2.81%
2019-09-16 0 1.780 1.770 1.780 1.750 1.810 1,534,000 2,735,420 1.7832 1.068 1.062 1.068 1.050 1.086 2,556,102 1.0702 -2.20%
2019-09-13 0 1.820 1.810 1.830 1.780 1.830 1,712,000 3,093,980 1.8072 1.092 1.086 1.098 1.068 1.098 2,852,703 1.0846 2.25%
2019-09-12 0 1.780 1.780 1.800 1.740 1.800 1,576,000 2,793,000 1.7722 1.068 1.068 1.080 1.044 1.080 2,626,086 1.0636 2.89%
2019-09-11 0 1.730 1.720 1.750 1.700 1.830 2,530,000 4,375,260 1.7294 1.038 1.032 1.050 1.020 1.098 4,215,735 1.0378 -2.26%
2019-09-10 0 1.770 1.760 1.780 1.760 1.780 1,184,000 2,096,740 1.7709 1.062 1.056 1.068 1.056 1.068 1,972,897 1.0628 -0.56%
2019-09-09 0 1.780 1.780 1.800 1.770 1.820 2,750,000 4,949,720 1.7999 1.068 1.068 1.080 1.062 1.092 4,582,320 1.0802 -2.20%
2019-09-06 0 1.820 1.800 1.820 1.790 1.850 496,000 899,140 1.8128 1.092 1.080 1.092 1.074 1.110 826,484 1.0879 -1.09%
2019-09-05 0 1.840 1.830 1.840 1.830 1.890 808,000 1,487,440 1.8409 1.104 1.098 1.104 1.098 1.134 1,346,369 1.1048 2.22%
2019-09-04 0 1.800 1.790 1.800 1.750 1.830 3,240,000 5,695,660 1.7579 1.080 1.074 1.080 1.050 1.098 5,398,807 1.0550 1.12%
2019-09-03 0 1.780 1.760 1.780 1.750 1.780 270,000 478,020 1.7704 1.068 1.056 1.068 1.050 1.068 449,901 1.0625 1.14%
2019-09-02 0 1.760 1.730 1.760 1.730 1.790 3,238,000 5,666,340 1.7500 1.056 1.038 1.056 1.038 1.074 5,395,474 1.0502 -1.68%
2019-08-30 0 1.790 1.770 1.790 1.780 1.810 340,000 606,360 1.7834 1.074 1.062 1.074 1.068 1.086 566,541 1.0703 0.00%
2019-08-29 0 1.790 1.750 1.790 1.780 1.820 306,000 549,520 1.7958 1.074 1.050 1.074 1.068 1.092 509,887 1.0777 -1.65%
2019-08-28 0 1.820 1.770 1.820 1.760 1.830 718,000 1,300,040 1.8106 1.092 1.062 1.092 1.056 1.098 1,196,402 1.0866 -1.62%
2019-08-27 0 1.850 1.820 1.850 1.800 1.850 412,000 752,280 1.8259 1.110 1.092 1.110 1.080 1.110 686,515 1.0958 1.65%
2019-08-26 0 1.820 1.800 1.840 1.760 1.820 544,000 972,040 1.7868 1.092 1.080 1.104 1.056 1.092 906,466 1.0723 -1.09%
2019-08-23 0 1.840 1.830 1.840 1.780 1.840 588,000 1,062,940 1.8077 1.104 1.098 1.104 1.068 1.104 979,783 1.0849 0.55%
2019-08-22 0 1.830 1.830 1.850 1.740 1.850 452,000 808,880 1.7896 1.098 1.098 1.110 1.044 1.110 753,167 1.0740 5.78%
2019-08-21 0 1.730 1.720 1.770 1.690 1.910 6,714,000 11,595,800 1.7271 1.038 1.032 1.062 1.014 1.146 11,187,527 1.0365 -9.42%
2019-08-20 0 1.910 1.890 1.910 1.780 1.990 880,000 1,639,000 1.8625 1.146 1.134 1.146 1.068 1.194 1,466,343 1.1177 -6.37%
2019-08-19 0 2.040 2.010 2.040 2.000 2.080 542,000 1,105,060 2.0389 1.224 1.206 1.224 1.200 1.248 903,134 1.2236 2.00%
2019-08-16 0 2.000 1.960 2.000 1.960 2.020 564,000 1,119,200 1.9844 1.200 1.176 1.200 1.176 1.212 939,792 1.1909 2.04%
2019-08-15 0 1.960 1.950 1.960 1.950 2.010 510,000 1,012,880 1.9860 1.176 1.170 1.176 1.170 1.206 849,812 1.1919 -2.00%
2019-08-14 0 2.000 1.990 2.000 2.000 2.070 410,000 826,920 2.0169 1.200 1.194 1.200 1.200 1.242 683,182 1.2104 -3.38%
2019-08-13 0 2.070 2.010 2.070 2.010 2.080 508,000 1,035,860 2.0391 1.242 1.206 1.242 1.206 1.248 846,480 1.2237 1.47%
2019-08-12 0 2.040 2.010 2.040 2.000 2.040 526,000 1,066,700 2.0279 1.224 1.206 1.224 1.200 1.224 876,473 1.2170 -0.49%
2019-08-09 0 2.050 2.000 2.050 2.000 2.100 590,000 1,204,780 2.0420 1.230 1.200 1.230 1.200 1.260 983,116 1.2255 -0.49%
2019-08-08 0 2.060 2.000 2.060 2.000 2.130 634,000 1,314,040 2.0726 1.236 1.200 1.236 1.200 1.278 1,056,433 1.2438 0.00%
2019-08-07 0 2.060 1.990 2.060 2.000 2.100 566,000 1,161,700 2.0525 1.236 1.194 1.236 1.200 1.260 943,125 1.2318 -0.48%
2019-08-06 0 2.070 2.000 2.070 1.970 2.100 664,000 1,338,380 2.0156 1.242 1.200 1.242 1.182 1.260 1,106,422 1.2096 -2.36%
2019-08-05 0 2.120 2.060 2.120 2.020 2.150 484,000 1,017,060 2.1014 1.272 1.236 1.272 1.212 1.290 806,488 1.2611 -0.93%
2019-08-02 0 2.140 2.110 2.150 2.100 2.160 294,000 625,020 2.1259 1.284 1.266 1.290 1.260 1.296 489,892 1.2758 -1.83%
2019-08-01 0 2.180 2.200 2.250 2.180 2.240 106,000 237,080 2.2366 1.308 1.320 1.350 1.308 1.344 176,628 1.3423 -0.91%
2019-07-31 0 2.200 2.170 2.210 2.170 2.220 86,000 189,580 2.2044 1.320 1.302 1.326 1.302 1.332 143,302 1.3229 0.00%
2019-07-30 0 2.200 2.170 2.200 2.200 2.320 190,000 421,440 2.2181 1.320 1.302 1.320 1.320 1.392 316,597 1.3312 0.00%
2019-07-29 0 2.200 2.160 2.210 2.160 2.220 206,000 452,620 2.1972 1.320 1.296 1.326 1.296 1.332 343,257 1.3186 -0.45%
2019-07-26 0 2.210 2.210 2.260 2.160 2.220 242,000 526,940 2.1774 1.326 1.326 1.356 1.296 1.332 403,244 1.3068 -1.34%
2019-07-25 0 2.240 2.220 2.240 2.200 2.260 612,000 1,364,300 2.2292 1.344 1.332 1.344 1.320 1.356 1,019,775 1.3378 -1.75%
2019-07-24 0 2.280 2.250 2.300 2.230 2.340 1,294,000 2,922,380 2.2584 1.368 1.350 1.380 1.338 1.404 2,156,190 1.3553 5.56%
2019-07-23 0 2.160 2.180 2.240 2.070 2.300 1,802,000 3,882,140 2.1544 1.296 1.308 1.344 1.242 1.380 3,002,670 1.2929 9.09%
2019-07-22 0 1.980 1.990 2.000 1.840 2.200 904,000 1,812,740 2.0052 1.188 1.194 1.200 1.104 1.320 1,506,334 1.2034 7.61%
2019-07-19 0 1.840 1.840 1.920 1.690 1.930 6,488,000 11,329,080 1.7462 1.104 1.104 1.152 1.014 1.158 10,810,944 1.0479 3.95%
2019-07-18 0 1.770 1.770 1.800 1.690 2.000 7,740,000 13,399,980 1.7313 1.062 1.062 1.080 1.014 1.200 12,897,149 1.0390 -10.61%
2019-07-17 0 1.980 1.980 2.000 1.910 2.040 596,000 1,194,480 2.0042 1.188 1.188 1.200 1.146 1.224 993,114 1.2028 0.00%
2019-07-16 0 1.980 1.930 2.000 1.930 2.080 256,000 516,420 2.0173 1.188 1.158 1.200 1.158 1.248 426,572 1.2106 -3.41%
2019-07-15 0 2.050 2.040 2.050 2.040 2.060 324,000 666,220 2.0562 1.230 1.224 1.230 1.224 1.236 539,881 1.2340 0.00%
2019-07-12 0 2.050 2.000 2.050 1.970 2.280 620,000 1,280,120 2.0647 1.230 1.200 1.230 1.182 1.368 1,033,105 1.2391 -6.82%
2019-07-11 0 2.200 2.170 2.200 2.170 2.300 460,000 1,017,300 2.2115 1.320 1.302 1.320 1.302 1.380 766,497 1.3272 -4.76%
2019-07-10 0 2.310 2.300 2.370 2.300 2.380 122,000 287,060 2.3530 1.386 1.380 1.422 1.380 1.428 203,288 1.4121 -4.15%
2019-07-09 0 2.410 2.350 2.420 2.350 2.600 400,000 989,900 2.4748 1.446 1.410 1.452 1.410 1.560 666,519 1.4852 -1.23%
2019-07-08 0 2.440 2.340 2.440 2.300 2.500 124,000 288,500 2.3266 1.464 1.404 1.464 1.380 1.500 206,621 1.3963 6.09%
2019-07-05 0 2.300 2.220 2.300 2.300 2.510 256,000 623,020 2.4337 1.380 1.332 1.380 1.380 1.506 426,572 1.4605 -8.73%
2019-07-04 0 2.520 2.510 2.640 2.510 2.620 222,000 567,080 2.5544 1.512 1.506 1.584 1.506 1.572 369,918 1.5330 -3.82%
2019-07-03 0 2.620 2.570 2.630 2.520 2.630 470,000 1,208,160 2.5706 1.572 1.542 1.578 1.512 1.578 783,160 1.5427 -0.38%
2019-07-02 0 2.630 2.580 2.650 2.540 2.700 1,366,000 3,578,160 2.6194 1.578 1.548 1.590 1.524 1.620 2,276,164 1.5720 -1.50%
2019-06-28 0 2.670 2.780 3.270 2.360 3.500 1,256,000 3,146,580 2.5052 1.602 1.668 1.962 1.416 2.100 2,092,871 1.5035 3.89%
2019-06-27 0 2.570 2.570 2.580 2.570 2.680 324,000 842,820 2.6013 1.542 1.542 1.548 1.542 1.608 539,881 1.5611 -2.65%
2019-06-26 0 2.640 2.600 2.640 2.580 2.710 856,000 2,240,760 2.6177 1.584 1.560 1.584 1.548 1.626 1,426,351 1.5710 0.00%
2019-06-25 0 2.640 2.640 2.690 2.600 2.780 1,302,000 3,512,560 2.6978 1.584 1.584 1.614 1.560 1.668 2,169,520 1.6190 -1.12%
2019-06-24 0 2.670 2.610 2.670 2.560 2.890 1,016,000 2,707,660 2.6650 1.602 1.566 1.602 1.536 1.734 1,692,959 1.5994 -7.29%
2019-06-21 0 2.880 2.800 2.880 2.540 3.170 1,458,000 4,126,140 2.8300 1.728 1.680 1.728 1.524 1.902 2,429,463 1.6984 -9.72%
2019-06-20 0 3.190 3.190 3.200 3.160 3.340 862,000 2,774,340 3.2185 1.914 1.914 1.920 1.896 2.004 1,436,349 1.9315 -5.34%
2019-06-19 0 3.370 3.300 3.370 3.260 3.640 706,000 2,419,140 3.4265 2.022 1.980 2.022 1.956 2.184 1,176,407 2.0564 -7.67%
2019-06-18 0 3.650 3.510 3.600 3.120 3.700 3,826,000 12,656,740 3.3081 2.190 2.106 2.160 1.872 2.220 6,375,258 1.9853 9.94%
2019-06-17 0 3.320 3.320 3.350 3.200 3.950 3,354,000 11,413,280 3.4029 1.992 1.992 2.010 1.920 2.371 5,588,765 2.0422 -0.90%
2019-06-14 0 3.350 3.300 3.350 3.170 3.740 2,810,000 9,419,420 3.3521 2.010 1.980 2.010 1.902 2.244 4,682,298 2.0117 -10.43%
2019-06-13 0 3.740 3.680 3.750 3.650 3.820 1,322,000 4,920,940 3.7223 2.244 2.208 2.250 2.190 2.293 2,202,846 2.2339 -0.27%
2019-06-12 0 3.750 3.740 3.750 3.720 3.880 744,000 2,795,140 3.7569 2.250 2.244 2.250 2.232 2.329 1,239,726 2.2546 -2.60%
2019-06-11 0 3.850 3.800 3.850 3.780 3.910 1,204,000 4,590,700 3.8129 2.311 2.281 2.311 2.269 2.347 2,006,223 2.2882 -1.28%
2019-06-10 0 3.900 3.890 3.930 3.880 4.000 2,152,000 8,472,700 3.9371 2.341 2.335 2.359 2.329 2.401 3,585,874 2.3628 -1.02%
2019-06-06 0 3.940 3.890 3.940 3.750 3.940 3,010,000 11,662,120 3.8745 2.365 2.335 2.365 2.250 2.365 5,015,558 2.3252 4.51%
2019-06-05 0 3.770 3.730 3.780 3.690 3.790 1,820,000 6,820,360 3.7475 2.262 2.238 2.269 2.214 2.275 3,032,663 2.2490 1.07%
2019-06-04 0 3.730 3.700 3.730 3.600 3.780 3,354,000 12,402,020 3.6977 2.238 2.220 2.238 2.160 2.269 5,588,765 2.2191 3.04%
2019-06-03 0 3.620 3.500 3.620 3.380 3.740 3,598,000 12,809,920 3.5603 2.172 2.100 2.172 2.028 2.244 5,995,341 2.1366 4.93%
2019-05-31 0 3.450 3.410 3.460 3.370 3.490 2,098,000 7,205,840 3.4346 2.070 2.046 2.076 2.022 2.094 3,495,894 2.0612 0.88%
2019-05-30 0 3.420 3.390 3.430 3.360 3.490 744,000 2,530,220 3.4008 2.052 2.034 2.058 2.016 2.094 1,239,726 2.0410 -2.01%
2019-05-29 0 3.490 3.450 3.490 3.440 3.580 1,862,000 6,490,300 3.4857 2.094 2.070 2.094 2.064 2.148 3,102,648 2.0919 -2.51%
2019-05-28 0 3.580 3.520 3.580 3.390 3.590 2,248,599 7,926,996 3.5253 2.148 2.112 2.148 2.034 2.154 3,746,837 2.1157 2.58%
2019-05-27 0 3.490 3.410 3.480 2.680 3.500 2,500,000 8,215,260 3.2861 2.094 2.046 2.088 1.608 2.100 4,165,746 1.9721 0.00%
2019-05-24 0 3.490 3.420 3.490 3.270 3.490 3,410,000 11,493,300 3.3705 2.094 2.052 2.094 1.962 2.094 5,682,077 2.0227 5.76%
2019-05-23 0 3.300 3.260 3.300 3.260 3.340 768,000 2,531,580 3.2963 1.980 1.956 1.980 1.956 2.004 1,279,717 1.9782 -0.30%
2019-05-22 0 3.310 3.290 3.310 3.260 3.350 1,298,000 4,283,960 3.3004 1.986 1.974 1.986 1.956 2.010 2,162,855 1.9807 -0.60%
2019-05-21 0 3.330 3.290 3.340 3.290 3.420 1,856,000 6,159,180 3.3185 1.998 1.974 2.004 1.974 2.052 3,092,650 1.9916 0.15%
2019-05-20 0 3.350 3.350 3.390 3.340 3.480 2,284,000 7,732,620 3.3856 1.995 1.995 2.019 1.989 2.073 3,834,441 2.0166 -1.47%
2019-05-17 0 3.400 3.330 3.400 3.240 3.450 2,849,000 9,616,160 3.3753 2.025 1.984 2.025 1.930 2.055 4,782,978 2.0105 5.59%
2019-05-16 0 3.220 3.200 3.220 3.060 3.270 3,282,000 10,253,080 3.1240 1.918 1.906 1.918 1.823 1.948 5,509,910 1.8608 5.23%
2019-05-15 0 3.060 3.060 3.100 3.040 3.110 3,262,000 10,016,860 3.0708 1.823 1.823 1.847 1.811 1.852 5,476,333 1.8291 -0.65%
2019-05-14 0 3.080 3.040 3.080 2.900 3.080 2,793,800 8,259,186 2.9563 1.835 1.811 1.835 1.727 1.835 4,690,307 1.7609 3.01%
2019-05-10 0 2.990 2.990 3.000 2.900 3.030 2,026,000 6,049,840 2.9861 1.781 1.781 1.787 1.727 1.805 3,401,303 1.7787 0.00%
2019-05-09 0 2.990 2.980 2.990 2.900 3.040 2,204,000 6,545,540 2.9698 1.781 1.775 1.781 1.727 1.811 3,700,135 1.7690 -0.33%
2019-05-08 0 3.000 3.010 3.020 2.850 3.020 4,314,000 12,510,060 2.8999 1.787 1.793 1.799 1.698 1.799 7,242,459 1.7273 4.17%
2019-05-07 0 2.880 2.870 2.880 2.800 2.880 2,888,000 8,222,480 2.8471 1.715 1.710 1.715 1.668 1.715 4,848,452 1.6959 2.86%
2019-05-06 0 2.800 2.750 2.800 2.730 2.860 2,878,000 7,955,620 2.7643 1.668 1.638 1.668 1.626 1.704 4,831,664 1.6466 -2.10%
2019-05-03 0 2.860 2.830 2.860 2.810 2.900 2,740,000 7,809,500 2.8502 1.704 1.686 1.704 1.674 1.727 4,599,986 1.6977 -0.35%
2019-05-02 0 2.870 2.850 2.870 2.820 2.990 3,166,000 9,103,420 2.8754 1.710 1.698 1.710 1.680 1.781 5,315,166 1.7127 0.35%
2019-04-30 0 2.860 2.850 2.890 2.850 3.180 5,919,700 17,236,705 2.9118 1.704 1.698 1.721 1.698 1.894 9,938,152 1.7344 -3.05%
2019-04-29 0 2.950 2.910 2.960 2.770 2.950 2,590,000 7,329,120 2.8298 1.757 1.733 1.763 1.650 1.757 4,348,162 1.6856 6.12%
2019-04-26 0 2.780 2.730 2.760 2.620 2.920 3,030,000 8,359,180 2.7588 1.656 1.626 1.644 1.561 1.739 5,086,846 1.6433 1.09%
2019-04-25 0 2.750 2.750 2.760 2.460 2.810 4,526,000 12,318,800 2.7218 1.638 1.638 1.644 1.465 1.674 7,598,371 1.6212 11.34%
2019-04-24 0 2.470 2.430 2.460 2.230 2.470 1,634,000 3,826,040 2.3415 1.471 1.447 1.465 1.328 1.471 2,743,203 1.3947 8.33%
2019-04-23 0 2.280 2.240 2.290 2.200 2.350 862,000 1,940,480 2.2511 1.358 1.334 1.364 1.310 1.400 1,447,149 1.3409 1.33%
2019-04-18 0 2.250 2.200 2.240 2.190 2.250 376,000 831,400 2.2112 1.340 1.310 1.334 1.304 1.340 631,239 1.3171 -1.75%
2019-04-17 0 2.290 2.200 2.290 2.150 2.290 756,000 1,675,900 2.2168 1.364 1.310 1.364 1.281 1.364 1,269,193 1.3204 4.09%
2019-04-16 0 2.200 2.200 2.240 2.180 2.250 692,000 1,527,680 2.2076 1.310 1.310 1.334 1.299 1.340 1,161,748 1.3150 0.00%
2019-04-15 0 2.200 2.190 2.200 2.190 2.280 922,000 2,038,540 2.2110 1.310 1.304 1.310 1.304 1.358 1,547,878 1.3170 0.00%
2019-04-12 0 2.200 2.200 2.210 2.180 2.320 316,000 702,960 2.2246 1.310 1.310 1.316 1.299 1.382 530,509 1.3251 -0.90%
2019-04-11 0 2.220 2.190 2.220 2.110 2.330 1,346,000 2,978,980 2.2132 1.322 1.304 1.322 1.257 1.388 2,259,701 1.3183 0.00%
2019-04-10 0 2.220 2.220 2.280 2.140 2.420 2,934,000 6,644,700 2.2647 1.322 1.322 1.358 1.275 1.441 4,925,678 1.3490 -3.06%
2019-04-09 0 2.290 2.280 2.300 2.090 2.340 4,172,000 9,300,120 2.2292 1.364 1.358 1.370 1.245 1.394 7,004,066 1.3278 10.63%
2019-04-08 0 2.070 2.070 2.080 1.800 2.110 3,370,000 6,632,240 1.9680 1.233 1.233 1.239 1.072 1.257 5,657,647 1.1723 15.00%
2019-04-04 0 1.800 1.780 1.800 1.790 1.800 538,000 965,740 1.7951 1.072 1.060 1.072 1.066 1.072 903,209 1.0692 1.12%
2019-04-03 0 1.780 1.720 1.780 1.680 1.790 1,696,000 2,922,180 1.7230 1.060 1.025 1.060 1.001 1.066 2,847,290 1.0263 5.33%
2019-04-02 0 1.690 1.690 1.710 1.630 1.850 328,000 554,380 1.6902 1.007 1.007 1.019 0.971 1.102 550,655 1.0068 3.68%
2019-04-01 0 1.630 1.570 1.630 1.600 1.680 342,000 564,820 1.6515 0.971 0.935 0.971 0.953 1.001 574,159 0.9837 -1.21%
2019-03-29 0 1.650 1.590 1.720 1.570 1.700 34,000 57,440 1.6894 0.983 0.947 1.025 0.935 1.013 57,080 1.0063 0.61%
2019-03-28 0 1.640 1.570 1.690 1.640 1.640 20,000 32,800 1.6400 0.977 0.935 1.007 0.977 0.977 33,577 0.9769 0.00%
2019-03-27 0 1.640 1.570 1.640 - - 0 0 - 0.977 0.935 0.977 - - 0 - 0.00%
2019-03-26 0 1.640 1.640 1.700 - - 0 0 - 0.977 0.977 1.013 - - 0 - 0.00%
2019-03-25 0 1.640 1.560 1.640 - - 0 0 - 0.977 0.929 0.977 - - 0 - 0.00%
2019-03-22 0 1.640 1.600 1.640 1.640 1.640 34,000 55,760 1.6400 0.977 0.953 0.977 0.977 0.977 57,080 0.9769 0.00%
2019-03-21 0 1.640 1.580 1.650 - - 0 0 - 0.977 0.941 0.983 - - 0 - 0.00%
2019-03-20 0 1.640 1.580 1.700 1.630 1.640 12,000 19,620 1.6350 0.977 0.941 1.013 0.971 0.977 20,146 0.9739 0.00%
2019-03-19 0 1.640 1.580 1.640 1.640 1.640 10,000 16,400 1.6400 0.977 0.941 0.977 0.977 0.977 16,788 0.9769 0.00%
2019-03-18 0 1.640 1.580 1.680 - - 0 0 - 0.977 0.941 1.001 - - 0 - 0.00%
2019-03-15 0 1.640 1.570 1.640 1.650 1.650 10,000 16,500 1.6500 0.977 0.935 0.977 0.983 0.983 16,788 0.9828 -0.61%
2019-03-14 0 1.650 1.600 1.680 - - 0 0 - 0.983 0.953 1.001 - - 0 - 0.00%
2019-03-13 0 1.650 1.600 1.650 1.600 1.660 24,000 39,480 1.6450 0.983 0.953 0.983 0.953 0.989 40,292 0.9799 -0.60%
2019-03-12 0 1.660 1.610 1.660 1.650 1.660 28,000 46,040 1.6443 0.989 0.959 0.989 0.983 0.989 47,007 0.9794 1.22%
2019-03-11 0 1.640 1.540 1.650 - - 0 0 - 0.977 0.917 0.983 - - 0 - 0.00%
2019-03-08 0 1.640 1.560 1.640 - - 0 0 - 0.977 0.929 0.977 - - 0 - -0.61%
2019-03-07 0 1.650 1.570 1.650 - - 0 0 - 0.983 0.935 0.983 - - 0 - 0.00%
2019-03-06 0 1.650 1.580 1.650 1.640 1.650 14,000 23,000 1.6429 0.983 0.941 0.983 0.977 0.983 23,504 0.9786 3.12%
2019-03-05 0 1.600 1.600 1.640 1.560 1.600 29,000 46,000 1.5862 0.953 0.953 0.977 0.929 0.953 48,686 0.9448 3.23%
2019-03-04 0 1.550 1.550 1.640 1.550 1.680 32,000 51,040 1.5950 0.923 0.923 0.977 0.923 1.001 53,722 0.9501 -7.74%
2019-03-01 0 1.680 1.620 1.680 - - 0 0 - 1.001 0.965 1.001 - - 0 - 0.00%
2019-02-28 0 1.680 1.620 1.680 - - 0 0 - 1.001 0.965 1.001 - - 0 - 0.00%
2019-02-27 0 1.680 1.630 1.680 1.680 1.680 30,000 50,400 1.6800 1.001 0.971 1.001 1.001 1.001 50,365 1.0007 0.00%
2019-02-26 0 1.680 1.620 1.680 1.620 1.680 50,000 82,200 1.6440 1.001 0.965 1.001 0.965 1.001 83,941 0.9793 4.35%
2019-02-25 0 1.610 1.610 1.740 - - 0 0 - 0.959 0.959 1.036 - - 0 - 0.00%
2019-02-22 0 1.610 1.610 1.750 - - 0 0 - 0.959 0.959 1.042 - - 0 - 0.00%
2019-02-21 0 1.610 1.610 1.740 - - 0 0 - 0.959 0.959 1.036 - - 0 - 0.00%
2019-02-20 0 1.610 1.610 1.650 - - 0 0 - 0.959 0.959 0.983 - - 0 - 0.00%
2019-02-19 0 1.610 1.610 1.680 1.600 1.600 94,000 150,500 1.6011 0.959 0.959 1.001 0.953 0.953 157,810 0.9537 0.62%
2019-02-18 0 1.600 1.600 1.650 1.600 1.650 56,000 91,100 1.6268 0.953 0.953 0.983 0.953 0.983 94,014 0.9690 0.63%
2019-02-15 0 1.590 1.590 1.650 1.590 1.600 360,000 573,120 1.5920 0.947 0.947 0.983 0.947 0.953 604,378 0.9483 -0.62%
2019-02-14 0 1.600 1.600 1.670 1.560 1.640 20,000 32,460 1.6230 0.953 0.953 0.995 0.929 0.977 33,577 0.9667 -6.43%
2019-02-13 0 1.710 1.640 1.720 1.700 1.720 50,000 85,780 1.7156 1.019 0.977 1.025 1.013 1.025 83,941 1.0219 0.59%
2019-02-12 0 1.700 1.680 1.700 - - 0 0 - 1.013 1.001 1.013 - - 0 - -1.16%
2019-02-11 0 1.720 1.600 1.720 - - 0 0 - 1.025 0.953 1.025 - - 0 - 0.00%
2019-02-08 0 1.720 1.600 1.720 1.720 1.720 4,000 6,880 1.7200 1.025 0.953 1.025 1.025 1.025 6,715 1.0245 0.00%
2019-02-04 0 1.720 1.600 1.720 - - 0 0 - 1.025 0.953 1.025 - - 0 - -1.15%
2019-02-01 0 1.740 1.570 1.740 1.650 1.760 216,000 365,940 1.6942 1.036 0.935 1.036 0.983 1.048 362,627 1.0091 4.19%
2019-01-31 0 1.670 1.570 1.670 - - 0 0 - 0.995 0.935 0.995 - - 0 - 0.00%
2019-01-30 0 1.670 1.670 1.740 1.670 1.670 10,000 16,700 1.6700 0.995 0.995 1.036 0.995 0.995 16,788 0.9947 0.00%
2019-01-29 0 1.670 1.550 1.670 1.670 1.670 16,000 26,720 1.6700 0.995 0.923 0.995 0.995 0.995 26,861 0.9947 -1.76%
2019-01-28 0 1.700 1.640 1.700 1.610 1.760 10,000 16,540 1.6540 1.013 0.977 1.013 0.959 1.048 16,788 0.9852 3.03%
2019-01-25 0 1.650 1.530 1.650 - - 0 0 - 0.983 0.911 0.983 - - 0 - 0.00%
2019-01-24 0 1.650 1.580 1.650 - - 0 0 - 0.983 0.941 0.983 - - 0 - 0.00%
2019-01-23 0 1.650 1.520 1.650 - - 0 0 - 0.983 0.905 0.983 - - 0 - -0.60%
2019-01-22 0 1.660 1.540 1.660 - - 0 0 - 0.989 0.917 0.989 - - 0 - 0.00%
2019-01-21 0 1.660 1.520 1.660 1.650 1.670 14,000 23,180 1.6557 0.989 0.905 0.989 0.983 0.995 23,504 0.9862 0.61%
2019-01-18 0 1.650 1.510 1.650 1.680 1.720 4,000 6,800 1.7000 0.983 0.899 0.983 1.001 1.025 6,715 1.0126 9.27%
2019-01-17 0 1.510 1.510 1.720 1.510 1.510 10,000 15,100 1.5100 0.899 0.899 1.025 0.899 0.899 16,788 0.8994 0.00%
2019-01-16 0 1.510 1.510 1.720 1.500 1.520 22,000 33,040 1.5018 0.899 0.899 1.025 0.893 0.905 36,934 0.8946 -1.31%
2019-01-15 0 1.530 1.530 1.600 1.530 1.530 22,000 33,660 1.5300 0.911 0.911 0.953 0.911 0.911 36,934 0.9114 0.66%
2019-01-14 0 1.520 1.520 1.600 1.520 1.520 54,000 82,080 1.5200 0.905 0.905 0.953 0.905 0.905 90,657 0.9054 -1.30%
2019-01-11 0 1.540 1.500 1.630 - - 0 0 - 0.917 0.893 0.971 - - 0 - 0.00%
2019-01-10 0 1.540 1.520 1.640 1.540 1.540 50,000 77,000 1.5400 0.917 0.905 0.977 0.917 0.917 83,941 0.9173 0.00%
2019-01-09 0 1.540 1.520 1.620 1.540 1.540 6,000 9,240 1.5400 0.917 0.905 0.965 0.917 0.917 10,073 0.9173 0.00%
2019-01-08 0 1.540 1.500 1.540 1.540 1.540 10,000 15,400 1.5400 0.917 0.893 0.917 0.917 0.917 16,788 0.9173 -1.28%
2019-01-07 0 1.560 1.500 1.600 - - 0 0 - 0.929 0.893 0.953 - - 0 - 0.00%
2019-01-04 0 1.560 1.500 1.680 - - 0 0 - 0.929 0.893 1.001 - - 0 - 0.00%
2019-01-03 0 1.560 1.520 1.610 - - 0 0 - 0.929 0.905 0.959 - - 0 - 0.00%
2019-01-02 0 1.560 1.520 1.600 - - 0 0 - 0.929 0.905 0.953 - - 0 - 0.00%
2018-12-31 0 1.560 1.490 1.720 - - 0 0 - 0.929 0.888 1.025 - - 0 - 0.00%
2018-12-28 0 1.560 1.490 1.720 - - 0 0 - 0.929 0.888 1.025 - - 0 - 0.00%
2018-12-27 0 1.560 1.490 1.720 - - 0 0 - 0.929 0.888 1.025 - - 0 - 0.00%
2018-12-24 0 1.560 1.500 1.720 - - 0 0 - 0.929 0.893 1.025 - - 0 - 0.00%
2018-12-21 0 1.560 1.520 1.600 - - 0 0 - 0.929 0.905 0.953 - - 0 - 0.00%
2018-12-20 0 1.560 1.540 1.600 - - 0 0 - 0.929 0.917 0.953 - - 0 - 0.00%
2018-12-19 0 1.560 1.560 1.600 1.480 1.680 154,000 246,600 1.6013 0.929 0.929 0.953 0.882 1.001 258,539 0.9538 -2.50%
2018-12-18 0 1.600 1.480 1.680 - - 0 0 - 0.953 0.882 1.001 - - 0 - 0.00%
2018-12-17 0 1.600 1.500 1.720 - - 0 0 - 0.953 0.893 1.025 - - 0 - 0.00%
2018-12-14 0 1.600 1.550 1.720 - - 0 0 - 0.953 0.923 1.025 - - 0 - 0.00%
2018-12-13 0 1.600 1.600 1.720 1.600 1.600 16,000 25,600 1.6000 0.953 0.953 1.025 0.953 0.953 26,861 0.9530 0.00%
2018-12-12 0 1.600 1.600 1.700 - - 0 0 - 0.953 0.953 1.013 - - 0 - 0.00%
2018-12-11 0 1.600 1.600 1.720 1.600 1.610 106,000 169,620 1.6002 0.953 0.953 1.025 0.953 0.959 177,956 0.9532 0.00%
2018-12-10 0 1.600 1.600 1.720 1.600 1.610 88,000 140,840 1.6005 0.953 0.953 1.025 0.953 0.959 147,737 0.9533 0.00%
2018-12-07 0 1.600 1.600 1.720 - - 0 0 - 0.953 0.953 1.025 - - 0 - 0.00%
2018-12-06 0 1.600 1.550 1.720 1.600 1.610 14,000 22,440 1.6029 0.953 0.923 1.025 0.953 0.959 23,504 0.9547 0.00%
2018-12-05 0 1.600 1.600 1.700 1.600 1.630 48,000 77,460 1.6138 0.953 0.953 1.013 0.953 0.971 80,584 0.9612 -1.23%
2018-12-04 0 1.620 1.610 1.700 1.620 1.620 12,000 19,440 1.6200 0.965 0.959 1.013 0.965 0.965 20,146 0.9650 0.62%
2018-12-03 0 1.610 1.610 1.700 1.600 1.620 52,000 83,740 1.6104 0.959 0.959 1.013 0.953 0.965 87,299 0.9592 0.00%
2018-11-30 0 1.610 1.600 1.700 - - 0 0 - 0.959 0.953 1.013 - - 0 - 0.00%
2018-11-29 0 1.610 1.600 1.690 - - 0 0 - 0.959 0.953 1.007 - - 0 - 0.00%
2018-11-28 0 1.610 1.600 1.690 1.610 1.610 2,000 3,220 1.6100 0.959 0.953 1.007 0.959 0.959 3,358 0.9590 0.62%
2018-11-27 0 1.600 1.600 1.680 1.600 1.600 12,000 19,200 1.6000 0.953 0.953 1.001 0.953 0.953 20,146 0.9530 -1.23%
2018-11-26 0 1.620 1.600 1.690 - - 0 0 - 0.965 0.953 1.007 - - 0 - 0.00%
2018-11-23 0 1.620 1.600 1.640 1.600 1.640 56,000 91,760 1.6386 0.965 0.953 0.977 0.953 0.977 94,014 0.9760 -1.82%
2018-11-22 0 1.650 1.640 1.660 1.610 1.700 66,000 111,520 1.6897 0.983 0.977 0.989 0.959 1.013 110,803 1.0065 -1.20%
2018-11-21 0 1.670 1.620 1.670 1.640 1.670 306,000 505,880 1.6532 0.995 0.965 0.995 0.977 0.995 513,721 0.9847 2.45%
2018-11-20 0 1.630 1.500 1.640 1.630 1.630 2,000 3,260 1.6300 0.971 0.893 0.977 0.971 0.971 3,358 0.9709 1.87%
2018-11-19 0 1.600 1.600 1.660 1.600 1.630 42,000 68,400 1.6286 0.953 0.953 0.989 0.953 0.971 70,511 0.9701 -1.84%
2018-11-16 0 1.630 1.620 1.630 1.620 1.630 4,000 6,500 1.6250 0.971 0.965 0.971 0.965 0.971 6,715 0.9679 0.62%
2018-11-15 0 1.620 1.620 1.700 1.620 1.630 10,000 16,240 1.6240 0.965 0.965 1.013 0.965 0.971 16,788 0.9673 -0.61%
2018-11-14 0 1.630 1.620 1.700 - - 0 0 - 0.971 0.965 1.013 - - 0 - 0.00%
2018-11-13 0 1.630 1.620 1.680 - - 0 0 - 0.971 0.965 1.001 - - 0 - 0.00%
2018-11-12 0 1.630 1.620 1.690 1.630 1.630 18,000 29,340 1.6300 0.971 0.965 1.007 0.971 0.971 30,219 0.9709 -1.81%
2018-11-09 0 1.660 1.660 1.690 1.610 1.700 288,000 484,040 1.6807 0.989 0.989 1.007 0.959 1.013 483,502 1.0011 3.75%
2018-11-08 0 1.600 1.600 1.650 1.600 1.660 70,000 116,080 1.6583 0.953 0.953 0.983 0.953 0.989 117,518 0.9878 -1.23%
2018-11-07 0 1.620 1.600 1.660 1.600 1.660 938,000 1,518,360 1.6187 0.965 0.953 0.989 0.953 0.989 1,574,740 0.9642 3.18%
2018-11-06 0 1.570 1.500 1.600 - - 0 0 - 0.935 0.893 0.953 - - 0 - 0.00%
2018-11-05 0 1.570 1.500 1.620 - - 0 0 - 0.935 0.893 0.965 - - 0 - 0.00%
2018-11-02 0 1.570 1.510 1.620 1.570 1.570 30,000 47,100 1.5700 0.935 0.899 0.965 0.935 0.935 50,365 0.9352 0.00%
2018-11-01 0 1.570 1.500 1.600 - - 0 0 - 0.935 0.893 0.953 - - 0 - 0.00%
2018-10-31 0 1.570 1.570 1.600 1.570 1.620 178,000 280,380 1.5752 0.935 0.935 0.953 0.935 0.965 298,831 0.9383 1.95%
2018-10-30 0 1.540 1.480 1.570 - - 0 0 - 0.917 0.882 0.935 - - 0 - 0.00%
2018-10-29 0 1.540 1.460 1.540 1.600 1.600 48,000 76,800 1.6000 0.917 0.870 0.917 0.953 0.953 80,584 0.9530 -0.65%
2018-10-26 0 1.550 1.460 1.550 - - 0 0 - 0.923 0.870 0.923 - - 0 - 0.00%
2018-10-25 0 1.550 1.470 1.560 - - 0 0 - 0.923 0.876 0.929 - - 0 - 0.00%
2018-10-24 0 1.550 1.550 1.590 1.460 1.590 598,000 934,360 1.5625 0.923 0.923 0.947 0.870 0.947 1,003,938 0.9307 6.16%
2018-10-23 0 1.460 1.320 1.490 1.460 1.550 140,000 213,580 1.5256 0.870 0.786 0.888 0.870 0.923 235,036 0.9087 -7.01%
2018-10-22 0 1.570 1.570 1.590 1.570 1.590 74,000 117,220 1.5841 0.935 0.935 0.947 0.935 0.947 124,233 0.9435 -3.09%
2018-10-19 0 1.620 1.480 1.620 - - 0 0 - 0.965 0.882 0.965 - - 0 - 0.00%
2018-10-18 0 1.620 1.220 1.620 - - 0 0 - 0.965 0.727 0.965 - - 0 - 0.00%
2018-10-16 0 1.620 1.500 1.620 - - 0 0 - 0.965 0.893 0.965 - - 0 - 0.00%
2018-10-15 0 1.620 1.520 1.640 - - 0 0 - 0.965 0.905 0.977 - - 0 - 0.00%
2018-10-12 0 1.620 1.460 1.620 1.640 1.640 28,000 45,920 1.6400 0.965 0.870 0.965 0.977 0.977 47,007 0.9769 1.25%
2018-10-11 0 1.600 1.510 1.600 1.610 1.660 60,000 98,800 1.6467 0.953 0.899 0.953 0.959 0.989 100,730 0.9808 -3.61%
2018-10-10 0 1.660 1.610 1.670 - - 0 0 - 0.989 0.959 0.995 - - 0 - 0.00%
2018-10-09 0 1.660 1.610 1.660 1.660 1.660 2,000 3,320 1.6600 0.989 0.959 0.989 0.989 0.989 3,358 0.9888 1.22%
2018-10-08 0 1.640 1.610 1.660 - - 0 0 - 0.977 0.959 0.989 - - 0 - 0.00%
2018-10-05 0 1.640 1.610 1.670 - - 0 0 - 0.977 0.959 0.995 - - 0 - 0.00%
2018-10-04 0 1.640 1.540 1.640 1.610 1.660 78,000 125,700 1.6115 0.977 0.917 0.977 0.959 0.989 130,948 0.9599 1.23%
2018-10-03 0 1.620 1.610 1.620 1.620 1.620 4,000 6,480 1.6200 0.965 0.959 0.965 0.965 0.965 6,715 0.9650 0.00%
2018-10-02 0 1.620 1.610 1.670 1.620 1.650 72,000 117,240 1.6283 0.965 0.959 0.995 0.965 0.983 120,876 0.9699 0.00%
2018-09-28 0 1.620 1.620 1.650 1.620 1.650 62,000 101,960 1.6445 0.965 0.965 0.983 0.965 0.983 104,087 0.9796 1.25%
2018-09-27 0 1.600 1.600 1.660 1.600 1.660 92,000 152,600 1.6587 0.953 0.953 0.989 0.953 0.989 154,452 0.9880 -3.61%
2018-09-26 0 1.660 1.590 1.660 - - 0 0 - 0.989 0.947 0.989 - - 0 - -0.60%
2018-09-24 0 1.670 1.670 1.700 1.660 1.670 28,000 46,660 1.6664 0.995 0.995 1.013 0.989 0.995 47,007 0.9926 -1.18%
2018-09-21 0 1.690 1.660 1.700 - - 0 0 - 1.007 0.989 1.013 - - 0 - 0.00%
2018-09-20 0 1.690 1.600 1.690 - - 0 0 - 1.007 0.953 1.007 - - 0 - 0.00%
2018-09-19 0 1.690 1.590 1.690 1.630 1.690 52,000 86,880 1.6708 1.007 0.947 1.007 0.971 1.007 87,299 0.9952 0.00%
2018-09-18 0 1.690 1.590 1.690 - - 0 0 - 1.007 0.947 1.007 - - 0 - 0.00%
2018-09-17 0 1.690 1.620 1.690 - - 0 0 - 1.007 0.965 1.007 - - 0 - -4.52%
2018-09-14 0 1.770 1.620 1.770 1.760 1.800 20,000 35,600 1.7800 1.054 0.965 1.054 1.048 1.072 33,577 1.0603 5.36%
2018-09-13 0 1.680 1.680 1.800 1.630 1.680 28,000 46,740 1.6693 1.001 1.001 1.072 0.971 1.001 47,007 0.9943 1.82%
2018-09-12 0 1.650 1.550 1.800 1.650 1.650 16,000 26,400 1.6500 0.983 0.923 1.072 0.983 0.983 26,861 0.9828 -1.20%
2018-09-11 0 1.670 1.670 1.710 1.660 1.670 30,000 49,860 1.6620 0.995 0.995 1.019 0.989 0.995 50,365 0.9900 0.60%
2018-09-10 0 1.660 1.640 1.660 - - 0 0 - 0.989 0.977 0.989 - - 0 - -1.07%
2018-09-07 0 1.720 1.660 1.720 1.720 1.720 20,000 34,400 1.7200 1.000 0.965 1.000 1.000 1.000 34,417 0.9995 0.00%
2018-09-06 0 1.720 1.690 1.720 1.720 1.720 30,000 51,600 1.7200 1.000 0.982 1.000 1.000 1.000 51,625 0.9995 0.00%
2018-09-05 0 1.720 1.680 1.720 1.680 1.720 160,000 271,640 1.6978 1.000 0.976 1.000 0.976 1.000 275,336 0.9866 1.18%
2018-09-04 0 1.700 1.680 1.700 1.670 1.700 84,000 141,540 1.6850 0.988 0.976 0.988 0.970 0.988 144,551 0.9792 2.41%
2018-09-03 0 1.660 1.660 1.720 1.650 1.660 30,000 49,540 1.6513 0.965 0.965 1.000 0.959 0.965 51,625 0.9596 -0.60%
2018-08-31 0 1.670 1.670 1.740 1.670 1.710 56,000 94,060 1.6796 0.970 0.970 1.011 0.970 0.994 96,367 0.9761 -2.91%
2018-08-30 0 1.720 1.710 1.720 1.730 1.750 706,000 1,222,780 1.7320 1.000 0.994 1.000 1.005 1.017 1,214,918 1.0065 -0.58%
2018-08-29 0 1.730 1.690 1.730 1.700 1.730 614,000 1,051,760 1.7130 1.005 0.982 1.005 0.988 1.005 1,056,600 0.9954 1.17%
2018-08-28 0 1.710 1.710 1.730 1.710 1.730 226,000 387,080 1.7127 0.994 0.994 1.005 0.994 1.005 388,912 0.9953 0.59%
2018-08-27 0 1.700 1.700 1.750 1.700 1.730 90,000 153,300 1.7033 0.988 0.988 1.017 0.988 1.005 154,876 0.9898 0.00%
2018-08-24 0 1.700 1.660 1.700 - - 0 0 - 0.988 0.965 0.988 - - 0 - 0.00%
2018-08-23 0 1.700 1.660 1.700 1.650 1.700 178,000 298,700 1.6781 0.988 0.965 0.988 0.959 0.988 306,311 0.9752 0.59%
2018-08-22 0 1.690 1.660 1.690 1.660 1.700 86,000 145,040 1.6865 0.982 0.965 0.982 0.965 0.988 147,993 0.9800 0.00%
2018-08-21 0 1.690 1.660 1.690 1.650 1.690 150,000 250,580 1.6705 0.982 0.965 0.982 0.959 0.982 258,127 0.9708 0.60%
2018-08-20 0 1.680 1.650 1.680 1.650 1.690 42,000 70,360 1.6752 0.976 0.959 0.976 0.959 0.982 72,276 0.9735 0.60%
2018-08-17 0 1.670 1.650 1.670 1.650 1.670 114,000 188,980 1.6577 0.970 0.959 0.970 0.959 0.970 196,177 0.9633 -1.18%
2018-08-16 0 1.690 1.680 1.690 1.690 1.690 4,000 6,760 1.6900 0.982 0.976 0.982 0.982 0.982 6,883 0.9821 1.20%
2018-08-15 0 1.670 1.660 1.670 1.660 1.670 126,000 209,360 1.6616 0.970 0.965 0.970 0.965 0.970 216,827 0.9656 -1.76%
2018-08-14 0 1.700 1.660 1.700 1.700 1.700 4,000 6,800 1.7000 0.988 0.965 0.988 0.988 0.988 6,883 0.9879 0.59%
2018-08-13 0 1.690 1.660 1.690 1.690 1.700 112,000 189,920 1.6957 0.982 0.965 0.982 0.982 0.988 192,735 0.9854 0.00%
2018-08-10 0 1.690 1.660 1.690 1.660 1.690 32,000 53,580 1.6744 0.982 0.965 0.982 0.965 0.982 55,067 0.9730 0.00%
2018-08-09 0 1.690 1.660 1.690 1.660 1.690 60,000 101,020 1.6837 0.982 0.965 0.982 0.965 0.982 103,251 0.9784 0.60%
2018-08-08 0 1.680 1.650 1.690 1.650 1.690 202,000 335,800 1.6624 0.976 0.959 0.982 0.959 0.982 347,611 0.9660 -0.59%
2018-08-07 0 1.690 1.660 1.690 1.660 1.690 120,000 200,520 1.6710 0.982 0.965 0.982 0.965 0.982 206,502 0.9710 0.00%
2018-08-06 0 1.690 1.660 1.700 1.660 1.700 186,000 311,220 1.6732 0.982 0.965 0.988 0.965 0.988 320,078 0.9723 -0.59%
2018-08-03 0 1.700 1.670 1.700 - - 0 0 - 0.988 0.970 0.988 - - 0 - 0.00%
2018-08-02 0 1.700 1.670 1.700 1.660 1.700 30,000 50,560 1.6853 0.988 0.970 0.988 0.965 0.988 51,625 0.9794 0.00%
2018-08-01 0 1.700 1.670 1.700 1.700 1.700 50,000 85,000 1.7000 0.988 0.970 0.988 0.988 0.988 86,042 0.9879 0.00%
2018-07-31 0 1.700 1.670 1.700 1.670 1.700 42,000 71,260 1.6967 0.988 0.970 0.988 0.970 0.988 72,276 0.9859 0.59%
2018-07-30 0 1.690 1.670 1.690 1.670 1.690 106,000 178,400 1.6830 0.982 0.970 0.982 0.970 0.982 182,410 0.9780 -0.59%
2018-07-27 0 1.700 1.660 1.700 1.670 1.700 110,000 184,000 1.6727 0.988 0.965 0.988 0.970 0.988 189,293 0.9720 0.00%
2018-07-26 0 1.700 1.660 1.700 1.660 1.700 84,000 142,600 1.6976 0.988 0.965 0.988 0.965 0.988 144,551 0.9865 0.00%
2018-07-25 0 1.700 1.650 1.700 1.600 1.700 120,000 200,180 1.6682 0.988 0.959 0.988 0.930 0.988 206,502 0.9694 1.19%
2018-07-24 0 1.680 1.620 1.680 1.650 1.690 458,000 758,700 1.6566 0.976 0.941 0.976 0.959 0.982 788,148 0.9626 -1.18%
2018-07-23 0 1.700 1.680 1.700 1.700 1.700 20,000 34,000 1.7000 0.988 0.976 0.988 0.988 0.988 34,417 0.9879 0.00%
2018-07-20 0 1.700 1.670 1.700 1.670 1.700 384,000 641,980 1.6718 0.988 0.970 0.988 0.970 0.988 660,805 0.9715 1.80%
2018-07-19 0 1.670 1.670 1.700 1.670 1.700 52,000 87,540 1.6835 0.970 0.970 0.988 0.970 0.988 89,484 0.9783 -2.34%
2018-07-18 0 1.710 1.680 1.710 1.660 1.710 124,000 208,640 1.6826 0.994 0.976 0.994 0.965 0.994 213,385 0.9778 1.18%
2018-07-17 0 1.690 1.670 1.690 1.670 1.720 228,000 384,900 1.6882 0.982 0.970 0.982 0.970 1.000 392,353 0.9810 -1.74%
2018-07-16 0 1.720 1.680 1.720 1.680 1.720 44,000 74,660 1.6968 1.000 0.976 1.000 0.976 1.000 75,717 0.9860 0.58%
2018-07-13 0 1.710 1.670 1.710 1.680 1.720 164,000 277,380 1.6913 0.994 0.970 0.994 0.976 1.000 282,219 0.9829 -1.16%
2018-07-12 0 1.730 1.660 1.730 1.710 1.730 120,000 205,320 1.7110 1.005 0.965 1.005 0.994 1.005 206,502 0.9943 1.17%
2018-07-11 0 1.710 1.680 1.710 1.650 1.720 606,000 1,007,900 1.6632 0.994 0.976 0.994 0.959 1.000 1,042,834 0.9665 1.79%
2018-07-10 0 1.680 1.680 1.700 1.680 1.700 106,000 179,600 1.6943 0.976 0.976 0.988 0.976 0.988 182,410 0.9846 -1.18%
2018-07-09 0 1.700 1.670 1.700 1.670 1.700 82,000 138,420 1.6880 0.988 0.970 0.988 0.970 0.988 141,110 0.9809 0.00%
2018-07-06 0 1.700 1.680 1.700 1.670 1.750 458,000 776,440 1.6953 0.988 0.976 0.988 0.970 1.017 788,148 0.9851 0.00%
2018-07-05 0 1.700 1.660 1.700 1.680 1.730 238,000 404,380 1.6991 0.988 0.965 0.988 0.976 1.005 409,562 0.9873 0.00%
2018-07-04 0 1.700 1.690 1.700 1.680 1.730 788,000 1,350,220 1.7135 0.988 0.982 0.988 0.976 1.005 1,356,028 0.9957 -1.73%
2018-07-03 0 1.730 1.700 1.730 1.700 1.740 320,000 554,140 1.7317 1.005 0.988 1.005 0.988 1.011 550,671 1.0063 -0.57%
2018-06-29 0 1.740 1.700 1.740 1.700 1.740 38,000 65,660 1.7279 1.011 0.988 1.011 0.988 1.011 65,392 1.0041 0.58%
2018-06-28 0 1.730 1.680 1.730 1.690 1.730 180,000 306,060 1.7003 1.005 0.976 1.005 0.982 1.005 309,753 0.9881 0.00%
2018-06-27 0 1.730 1.680 1.730 1.680 1.730 304,000 516,040 1.6975 1.005 0.976 1.005 0.976 1.005 523,138 0.9864 0.00%
2018-06-26 0 1.730 1.700 1.730 1.730 1.750 62,000 107,800 1.7387 1.005 0.988 1.005 1.005 1.017 106,693 1.0104 -0.57%
2018-06-25 0 1.740 1.690 1.750 1.710 1.750 130,000 222,460 1.7112 1.011 0.982 1.017 0.994 1.017 223,710 0.9944 0.00%
2018-06-22 0 1.740 1.690 1.740 1.690 1.740 72,000 122,620 1.7031 1.011 0.982 1.011 0.982 1.011 123,901 0.9897 -0.57%
2018-06-21 0 1.750 1.700 1.750 1.710 1.750 100,000 173,400 1.7340 1.017 0.988 1.017 0.994 1.017 172,085 1.0076 0.00%
2018-06-20 0 1.750 1.700 1.750 1.700 1.750 116,000 201,360 1.7359 1.017 0.988 1.017 0.988 1.017 199,618 1.0087 0.00%
2018-06-19 0 1.750 1.700 1.760 1.690 1.750 80,000 136,620 1.7078 1.017 0.988 1.023 0.982 1.017 137,668 0.9924 -0.57%
2018-06-15 0 1.760 1.730 1.760 1.750 1.760 24,000 42,040 1.7517 1.023 1.005 1.023 1.017 1.023 41,300 1.0179 0.57%
2018-06-14 0 1.750 1.700 1.750 1.690 1.760 326,000 570,100 1.7488 1.017 0.988 1.017 0.982 1.023 560,996 1.0162 -0.57%
2018-06-13 0 1.760 1.740 1.760 1.720 1.770 180,000 315,160 1.7509 1.023 1.011 1.023 1.000 1.029 309,753 1.0175 -0.56%
2018-06-12 0 1.770 1.720 1.770 1.760 1.770 90,000 158,760 1.7640 1.029 1.000 1.029 1.023 1.029 154,876 1.0251 0.00%
2018-06-11 0 1.770 1.760 1.770 1.760 1.780 68,000 120,420 1.7709 1.029 1.023 1.029 1.023 1.034 117,018 1.0291 0.57%
2018-06-08 0 1.760 1.710 1.760 1.750 1.770 232,000 407,440 1.7562 1.023 0.994 1.023 1.017 1.029 399,237 1.0205 -0.56%
2018-06-07 0 1.770 1.720 1.770 1.720 1.770 126,000 221,640 1.7590 1.029 1.000 1.029 1.000 1.029 216,827 1.0222 0.57%
2018-06-06 0 1.760 1.720 1.760 1.720 1.790 422,000 739,980 1.7535 1.023 1.000 1.023 1.000 1.040 726,198 1.0190 1.73%
2018-06-05 0 1.730 1.700 1.730 1.680 1.750 950,000 1,619,480 1.7047 1.005 0.988 1.005 0.976 1.017 1,634,805 0.9906 2.98%
2018-06-04 0 1.680 1.660 1.680 1.660 1.690 166,000 278,000 1.6747 0.976 0.965 0.976 0.965 0.982 285,661 0.9732 1.20%
2018-06-01 0 1.660 1.620 1.660 1.630 1.710 112,000 189,140 1.6888 0.965 0.941 0.965 0.947 0.994 192,735 0.9813 -2.92%
2018-05-31 0 1.710 1.710 1.720 1.690 1.720 106,000 179,420 1.6926 0.994 0.994 1.000 0.982 1.000 182,410 0.9836 -0.58%
2018-05-30 0 1.720 1.700 1.730 1.700 1.720 26,000 44,660 1.7177 1.000 0.988 1.005 0.988 1.000 44,742 0.9982 0.00%
2018-05-29 0 1.720 1.680 1.720 1.720 1.720 4,000 6,880 1.7200 1.000 0.976 1.000 1.000 1.000 6,883 0.9995 0.00%
2018-05-28 0 1.720 1.680 1.730 1.680 1.720 222,000 377,080 1.6986 1.000 0.976 1.005 0.976 1.000 382,028 0.9870 -0.58%
2018-05-25 0 1.730 1.690 1.730 1.700 1.740 138,000 236,260 1.7120 1.005 0.982 1.005 0.988 1.011 237,477 0.9949 -0.57%
2018-05-24 0 1.740 1.690 1.740 1.700 1.740 130,000 222,560 1.7120 1.011 0.982 1.011 0.988 1.011 223,710 0.9949 0.00%
2018-05-23 0 1.740 1.700 1.740 1.740 1.740 132,000 229,660 1.7398 1.011 0.988 1.011 1.011 1.011 227,152 1.0110 0.00%
2018-05-21 0 1.740 1.700 1.750 1.690 1.740 142,000 245,220 1.7269 1.011 0.988 1.017 0.982 1.011 244,360 1.0035 0.58%
2018-05-18 0 1.730 1.690 1.730 1.720 1.730 106,000 182,900 1.7255 1.005 0.982 1.005 1.000 1.005 182,410 1.0027 0.00%
2018-05-17 0 1.730 1.700 1.730 1.700 1.750 506,000 876,020 1.7313 1.005 0.988 1.005 0.988 1.017 870,749 1.0061 3.06%
2018-05-16 0 1.760 1.740 1.800 1.740 1.810 1,324,000 2,343,180 1.7698 0.976 0.964 0.998 0.964 1.003 2,388,746 0.9809 0.00%
2018-05-15 0 1.760 1.750 1.790 1.760 1.760 196,000 344,960 1.7600 0.976 0.970 0.992 0.976 0.976 353,621 0.9755 0.00%
2018-05-14 0 1.760 1.760 1.770 1.730 1.780 854,000 1,496,520 1.7524 0.976 0.976 0.981 0.959 0.987 1,540,777 0.9713 -1.12%
2018-05-11 0 1.780 1.750 1.780 1.750 1.810 472,000 849,240 1.7992 0.987 0.970 0.987 0.970 1.003 851,577 0.9973 -0.56%
2018-05-10 0 1.790 1.740 1.790 1.720 1.820 894,000 1,589,100 1.7775 0.992 0.964 0.992 0.953 1.009 1,612,945 0.9852 4.07%
2018-05-09 0 1.720 1.720 1.780 1.720 1.780 114,000 200,420 1.7581 0.953 0.953 0.987 0.953 0.987 205,678 0.9744 -2.82%
2018-05-08 0 1.770 1.700 1.770 1.720 1.780 58,000 102,060 1.7597 0.981 0.942 0.981 0.953 0.987 104,643 0.9753 4.12%
2018-05-07 0 1.700 1.700 1.730 1.700 1.720 126,000 215,480 1.7102 0.942 0.942 0.959 0.942 0.953 227,328 0.9479 -0.58%
2018-05-04 0 1.710 1.710 1.730 1.710 1.730 74,000 127,300 1.7203 0.948 0.948 0.959 0.948 0.959 133,510 0.9535 -1.16%
2018-05-03 0 1.730 1.680 1.730 1.660 1.730 216,000 362,920 1.6802 0.959 0.931 0.959 0.920 0.959 389,705 0.9313 2.98%
2018-05-02 0 1.680 1.670 1.730 1.680 1.730 288,000 489,060 1.6981 0.931 0.926 0.959 0.931 0.959 519,606 0.9412 -2.89%
2018-04-30 0 1.730 1.710 1.730 - - 0 0 - 0.959 0.948 0.959 - - 0 - 0.00%
2018-04-27 0 1.730 1.710 1.730 1.710 1.730 368,000 634,240 1.7235 0.959 0.948 0.959 0.948 0.959 663,941 0.9553 0.58%
2018-04-26 0 1.720 1.700 1.730 1.730 1.730 20,000 34,600 1.7300 0.953 0.942 0.959 0.959 0.959 36,084 0.9589 -0.58%
2018-04-25 0 1.730 1.720 1.730 1.710 1.740 674,000 1,164,760 1.7281 0.959 0.953 0.959 0.948 0.964 1,216,023 0.9578 1.17%
2018-04-24 0 1.710 1.700 1.720 1.710 1.720 130,000 223,300 1.7177 0.948 0.942 0.953 0.948 0.953 234,545 0.9521 0.00%
2018-04-23 0 1.710 1.710 1.720 1.700 1.740 152,000 263,020 1.7304 0.948 0.948 0.953 0.942 0.964 274,237 0.9591 -2.29%
2018-04-20 0 1.750 1.750 1.770 1.700 1.760 646,000 1,119,140 1.7324 0.970 0.970 0.981 0.942 0.976 1,165,506 0.9602 4.79%
2018-04-19 0 1.670 1.670 1.700 1.670 1.700 100,000 168,600 1.6860 0.926 0.926 0.942 0.926 0.942 180,419 0.9345 -1.76%
2018-04-18 0 1.700 1.680 1.700 1.670 1.700 196,000 329,980 1.6836 0.942 0.931 0.942 0.926 0.942 353,621 0.9331 2.41%
2018-04-17 0 1.660 1.650 1.690 1.660 1.660 48,000 79,680 1.6600 0.920 0.915 0.937 0.920 0.920 86,601 0.9201 0.00%
2018-04-16 0 1.660 1.660 1.700 1.660 1.670 220,000 367,380 1.6699 0.920 0.920 0.942 0.920 0.926 396,922 0.9256 -2.35%
2018-04-13 0 1.700 1.670 1.700 - - 0 0 - 0.942 0.926 0.942 - - 0 - 0.00%
2018-04-12 0 1.700 1.660 1.710 1.700 1.700 10,000 17,000 1.7000 0.942 0.920 0.948 0.942 0.942 18,042 0.9423 1.19%
2018-04-11 0 1.680 1.680 1.700 1.680 1.680 28,000 47,040 1.6800 0.931 0.931 0.942 0.931 0.931 50,517 0.9312 -1.18%
2018-04-10 0 1.700 1.700 1.710 1.690 1.710 112,000 190,340 1.6995 0.942 0.942 0.948 0.937 0.948 202,069 0.9420 0.59%
2018-04-09 0 1.690 1.690 1.700 1.670 1.700 162,000 273,780 1.6900 0.937 0.937 0.942 0.926 0.942 292,279 0.9367 1.20%
2018-04-06 0 1.670 1.670 1.700 1.660 1.710 360,000 600,660 1.6685 0.926 0.926 0.942 0.920 0.948 649,508 0.9248 -2.34%
2018-04-04 0 1.710 1.690 1.710 1.690 1.710 82,000 140,180 1.7095 0.948 0.937 0.948 0.937 0.948 147,943 0.9475 1.79%
2018-04-03 0 1.680 1.680 1.700 1.680 1.680 182,000 305,760 1.6800 0.931 0.931 0.942 0.931 0.931 328,362 0.9312 0.00%
2018-03-29 0 1.680 1.680 1.700 1.620 1.680 346,000 574,900 1.6616 0.931 0.931 0.942 0.898 0.931 624,249 0.9209 -0.59%
2018-03-28 0 1.690 1.670 1.700 1.660 1.730 512,000 860,520 1.6807 0.937 0.926 0.942 0.920 0.959 923,745 0.9316 -2.87%
2018-03-27 0 1.740 1.710 1.740 1.700 1.740 516,000 887,760 1.7205 0.964 0.948 0.964 0.942 0.964 930,961 0.9536 1.16%
2018-03-26 0 1.720 1.700 1.730 1.670 1.740 1,054,000 1,813,240 1.7203 0.953 0.942 0.959 0.926 0.964 1,901,615 0.9535 0.58%
2018-03-23 0 1.710 1.650 1.710 1.720 1.720 10,000 17,200 1.7200 0.948 0.915 0.948 0.953 0.953 18,042 0.9533 3.01%
2018-03-22 0 1.660 1.660 1.700 1.650 1.700 36,000 60,060 1.6683 0.920 0.920 0.942 0.915 0.942 64,951 0.9247 -1.19%
2018-03-21 0 1.680 1.680 1.690 1.670 1.710 156,000 263,380 1.6883 0.931 0.931 0.937 0.926 0.948 281,453 0.9358 2.44%
2018-03-20 0 1.640 1.640 1.690 1.640 1.690 418,000 693,920 1.6601 0.909 0.909 0.937 0.909 0.937 754,151 0.9201 -3.53%
2018-03-19 0 1.700 1.650 1.700 1.660 1.700 110,000 184,720 1.6793 0.942 0.915 0.942 0.920 0.942 198,461 0.9308 -0.58%
2018-03-16 0 1.710 1.680 1.710 1.680 1.720 230,000 389,120 1.6918 0.948 0.931 0.948 0.931 0.953 414,963 0.9377 1.18%
2018-03-15 0 1.690 1.690 1.710 1.680 1.710 214,000 364,220 1.7020 0.937 0.937 0.948 0.931 0.948 386,096 0.9433 -1.74%
2018-03-14 0 1.720 1.700 1.720 1.680 1.730 426,000 722,920 1.6970 0.953 0.942 0.953 0.931 0.959 768,584 0.9406 2.99%
2018-03-13 0 1.670 1.670 1.690 1.670 1.690 194,000 326,340 1.6822 0.926 0.926 0.937 0.926 0.937 350,013 0.9324 -1.76%
2018-03-12 0 1.700 1.660 1.700 1.660 1.700 382,000 642,760 1.6826 0.942 0.920 0.942 0.920 0.942 689,200 0.9326 0.00%
2018-03-09 0 1.700 1.690 1.730 1.690 1.720 126,000 215,120 1.7073 0.942 0.937 0.959 0.937 0.953 227,328 0.9463 -2.30%
2018-03-08 0 1.740 1.690 1.740 1.680 1.740 180,000 307,540 1.7086 0.964 0.937 0.964 0.931 0.964 324,754 0.9470 0.00%
2018-03-07 0 1.740 1.670 1.740 1.680 1.750 476,000 806,380 1.6941 0.964 0.926 0.964 0.931 0.970 858,794 0.9390 2.35%
2018-03-06 0 1.700 1.700 1.710 1.680 1.750 578,000 993,160 1.7183 0.942 0.942 0.948 0.931 0.970 1,042,821 0.9524 1.19%
2018-03-05 0 1.680 1.680 1.700 1.660 1.750 250,000 429,200 1.7168 0.931 0.931 0.942 0.920 0.970 451,047 0.9516 -2.33%
2018-03-02 0 1.720 1.720 1.740 1.700 1.720 270,000 462,600 1.7133 0.953 0.953 0.964 0.942 0.953 487,131 0.9496 1.18%
2018-03-01 0 1.700 1.700 1.770 1.660 1.740 480,000 811,500 1.6906 0.942 0.942 0.981 0.920 0.964 866,011 0.9371 3.03%
2018-02-28 0 1.650 1.640 1.670 1.630 1.700 1,130,000 1,870,080 1.6549 0.915 0.909 0.926 0.903 0.942 2,038,733 0.9173 -3.51%
2018-02-27 0 1.710 1.710 1.740 1.690 1.790 878,000 1,530,880 1.7436 0.948 0.948 0.964 0.937 0.992 1,584,078 0.9664 -3.93%
2018-02-26 0 1.780 1.760 1.780 1.660 1.860 5,546,000 9,773,400 1.7622 0.987 0.976 0.987 0.920 1.031 10,006,031 0.9768 7.23%
2018-02-23 0 1.660 1.640 1.660 1.640 1.670 2,288,000 3,776,100 1.6504 0.920 0.909 0.920 0.909 0.926 4,127,984 0.9148 3.75%
2018-02-22 0 1.600 1.600 1.620 1.600 1.650 328,000 534,180 1.6286 0.887 0.887 0.898 0.887 0.915 591,774 0.9027 -1.84%
2018-02-21 0 1.630 1.600 1.640 1.620 1.650 122,000 199,080 1.6318 0.903 0.887 0.909 0.898 0.915 220,111 0.9045 2.52%
2018-02-20 0 1.590 1.580 1.590 1.590 1.600 128,000 204,660 1.5989 0.881 0.876 0.881 0.881 0.887 230,936 0.8862 1.27%
2018-02-15 0 1.570 1.570 1.630 - - 0 0 - 0.870 0.870 0.903 - - 0 - 0.00%
2018-02-14 0 1.570 1.570 1.640 - - 0 0 - 0.870 0.870 0.909 - - 0 - 0.64%
2018-02-13 0 1.560 1.560 1.590 1.550 1.550 10,000 15,500 1.5500 0.865 0.865 0.881 0.859 0.859 18,042 0.8591 0.00%
2018-02-12 0 1.560 1.560 1.590 1.560 1.560 54,000 84,240 1.5600 0.865 0.865 0.881 0.865 0.865 97,426 0.8647 0.00%
2018-02-09 0 1.560 1.560 1.600 1.540 1.600 116,000 181,040 1.5607 0.865 0.865 0.887 0.854 0.887 209,286 0.8650 0.00%
2018-02-08 0 1.560 1.540 1.620 1.560 1.560 4,000 6,240 1.5600 0.865 0.854 0.898 0.865 0.865 7,217 0.8647 -1.27%
2018-02-07 0 1.580 1.560 1.580 1.580 1.580 20,000 31,600 1.5800 0.876 0.865 0.876 0.876 0.876 36,084 0.8757 1.28%
2018-02-06 0 1.560 1.560 1.590 1.540 1.560 24,000 37,040 1.5433 0.865 0.865 0.881 0.854 0.865 43,301 0.8554 -1.89%
2018-02-05 0 1.590 1.550 1.590 - - 0 0 - 0.881 0.859 0.881 - - 0 - 0.00%
2018-02-02 0 1.590 1.570 1.590 1.580 1.600 360,000 572,200 1.5894 0.881 0.870 0.881 0.876 0.887 649,508 0.8810 -0.62%
2018-02-01 0 1.600 1.550 1.610 1.590 1.600 182,000 290,860 1.5981 0.887 0.859 0.892 0.881 0.887 328,362 0.8858 2.56%
2018-01-31 0 1.560 1.550 1.570 1.550 1.580 258,000 402,440 1.5598 0.865 0.859 0.870 0.859 0.876 465,481 0.8646 -1.27%
2018-01-30 0 1.580 1.570 1.580 1.580 1.580 28,000 44,240 1.5800 0.876 0.870 0.876 0.876 0.876 50,517 0.8757 0.00%
2018-01-29 0 1.580 1.560 1.590 1.570 1.580 74,000 116,820 1.5786 0.876 0.865 0.881 0.870 0.876 133,510 0.8750 -0.63%
2018-01-26 0 1.590 1.580 1.600 1.580 1.590 288,000 455,800 1.5826 0.881 0.876 0.887 0.876 0.881 519,606 0.8772 1.27%
2018-01-25 0 1.570 1.570 1.600 1.570 1.580 130,000 204,360 1.5720 0.870 0.870 0.887 0.870 0.876 234,545 0.8713 -1.26%
2018-01-24 0 1.590 1.560 1.590 1.580 1.590 64,000 101,460 1.5853 0.881 0.865 0.881 0.876 0.881 115,468 0.8787 0.00%
2018-01-23 0 1.590 1.570 1.590 1.570 1.600 42,000 66,860 1.5919 0.881 0.870 0.881 0.870 0.887 75,776 0.8823 1.92%
2018-01-22 0 1.560 1.560 1.600 1.560 1.590 26,000 41,240 1.5862 0.865 0.865 0.887 0.865 0.881 46,909 0.8792 -1.89%
2018-01-19 0 1.590 1.550 1.600 1.550 1.600 456,000 712,680 1.5629 0.881 0.859 0.887 0.859 0.887 822,710 0.8663 0.63%
2018-01-18 0 1.580 1.580 1.610 1.570 1.600 364,000 577,060 1.5853 0.876 0.876 0.892 0.870 0.887 656,725 0.8787 -1.25%
2018-01-17 0 1.600 1.600 1.620 1.600 1.610 272,000 435,780 1.6021 0.887 0.887 0.898 0.887 0.892 490,739 0.8880 1.91%
2018-01-16 0 1.570 1.570 1.610 1.560 1.620 210,000 331,280 1.5775 0.870 0.870 0.892 0.865 0.898 378,880 0.8744 -3.68%
2018-01-15 0 1.630 1.580 1.630 1.590 1.630 142,000 227,680 1.6034 0.903 0.876 0.903 0.881 0.903 256,195 0.8887 1.87%
2018-01-12 0 1.600 1.590 1.620 1.590 1.600 182,000 289,700 1.5918 0.887 0.881 0.898 0.881 0.887 328,362 0.8823 -1.23%
2018-01-11 0 1.620 1.580 1.620 1.620 1.620 80,000 130,100 1.6263 0.898 0.876 0.898 0.898 0.898 144,335 0.9014 2.53%
2018-01-10 0 1.580 1.550 1.620 1.580 1.610 300,000 475,840 1.5861 0.876 0.859 0.898 0.876 0.892 541,257 0.8791 0.00%
2018-01-09 0 1.580 1.580 1.650 - - 0 0 - 0.876 0.876 0.915 - - 0 - 0.00%
2018-01-08 0 1.580 1.580 1.630 1.580 1.620 132,000 210,860 1.5974 0.876 0.876 0.903 0.876 0.898 238,153 0.8854 -3.07%
2018-01-05 0 1.630 1.590 1.630 1.630 1.640 172,000 281,020 1.6338 0.903 0.881 0.903 0.903 0.909 310,320 0.9056 0.62%
2018-01-04 0 1.620 1.600 1.630 1.590 1.640 252,000 406,360 1.6125 0.898 0.887 0.903 0.881 0.909 454,656 0.8938 3.85%
2018-01-03 0 1.560 1.560 1.590 1.560 1.560 48,000 74,880 1.5600 0.865 0.865 0.881 0.865 0.865 86,601 0.8647 0.00%
2018-01-02 0 1.560 1.560 1.580 - - 0 0 - 0.865 0.865 0.876 - - 0 - 0.65%
2017-12-29 0 1.550 1.550 1.620 1.550 1.600 352,000 550,080 1.5627 0.859 0.859 0.898 0.859 0.887 635,074 0.8662 -0.64%
2017-12-28 0 1.560 1.560 1.620 1.560 1.600 268,000 418,480 1.5615 0.865 0.865 0.898 0.865 0.887 483,523 0.8655 -0.64%
2017-12-27 0 1.570 1.560 1.600 1.560 1.620 196,000 307,940 1.5711 0.870 0.865 0.887 0.865 0.898 353,621 0.8708 0.64%
2017-12-22 0 1.560 1.560 1.590 1.560 1.590 82,021 129,451 1.5783 0.865 0.865 0.881 0.865 0.881 147,981 0.8748 -0.64%
2017-12-21 0 1.570 1.570 1.590 1.560 1.590 284,000 450,580 1.5865 0.870 0.870 0.881 0.865 0.881 512,390 0.8794 0.00%
2017-12-20 0 1.570 1.560 1.600 1.570 1.570 20,000 31,400 1.5700 0.870 0.865 0.887 0.870 0.870 36,084 0.8702 0.00%
2017-12-19 0 1.570 1.570 1.590 1.560 1.590 14,000 22,140 1.5814 0.870 0.870 0.881 0.865 0.881 25,259 0.8765 -0.63%
2017-12-18 0 1.580 1.550 1.580 1.530 1.590 70,000 109,800 1.5686 0.876 0.859 0.876 0.848 0.881 126,293 0.8694 -0.63%
2017-12-15 0 1.590 1.550 1.590 1.560 1.590 18,000 28,380 1.5767 0.881 0.859 0.881 0.865 0.881 32,475 0.8739 3.25%
2017-12-14 0 1.540 1.540 1.560 1.510 1.560 84,000 130,180 1.5498 0.854 0.854 0.865 0.837 0.865 151,552 0.8590 -2.53%
2017-12-13 0 1.580 1.580 1.600 1.560 1.580 62,000 97,500 1.5726 0.876 0.876 0.887 0.865 0.876 111,860 0.8716 0.00%
2017-12-12 0 1.580 1.580 1.590 1.580 1.590 196,000 310,680 1.5851 0.876 0.876 0.881 0.876 0.881 353,621 0.8786 1.94%
2017-12-11 0 1.550 1.550 1.580 1.540 1.550 6,000 9,260 1.5433 0.859 0.859 0.876 0.854 0.859 10,825 0.8554 0.65%
2017-12-08 0 1.540 1.540 1.560 - - 0 0 - 0.854 0.854 0.865 - - 0 - 0.00%
2017-12-07 0 1.540 1.540 1.580 1.510 1.570 80,000 124,420 1.5553 0.854 0.854 0.876 0.837 0.870 144,335 0.8620 -1.91%
2017-12-06 0 1.570 1.540 1.570 1.520 1.580 148,000 228,140 1.5415 0.870 0.854 0.870 0.842 0.876 267,020 0.8544 1.95%
2017-12-05 0 1.540 1.540 1.590 1.520 1.590 20,000 31,660 1.5830 0.854 0.854 0.881 0.842 0.881 36,084 0.8774 -3.14%
2017-12-04 0 1.590 1.560 1.590 1.560 1.590 10,000 15,660 1.5660 0.881 0.865 0.881 0.865 0.881 18,042 0.8680 1.92%
2017-12-01 0 1.560 1.560 1.590 1.550 1.590 34,000 54,120 1.5918 0.865 0.865 0.881 0.859 0.881 61,342 0.8823 -1.89%
2017-11-30 0 1.590 1.550 1.600 1.590 1.590 70,000 111,300 1.5900 0.881 0.859 0.887 0.881 0.881 126,293 0.8813 2.58%
2017-11-29 0 1.550 1.550 1.590 1.550 1.580 22,000 34,400 1.5636 0.859 0.859 0.881 0.859 0.876 39,692 0.8667 -2.52%
2017-11-28 0 1.590 1.580 1.600 1.580 1.600 80,000 127,600 1.5950 0.881 0.876 0.887 0.876 0.887 144,335 0.8841 1.27%
2017-11-27 0 1.570 1.570 1.590 1.540 1.550 94,000 145,100 1.5436 0.870 0.870 0.881 0.854 0.859 169,594 0.8556 2.61%
2017-11-24 0 1.530 1.530 1.540 1.430 1.520 60,000 88,120 1.4687 0.848 0.848 0.854 0.793 0.842 108,251 0.8140 -1.92%
2017-11-23 0 1.560 1.560 1.600 1.560 1.560 10,000 15,600 1.5600 0.865 0.865 0.887 0.865 0.865 18,042 0.8647 0.65%
2017-11-22 0 1.550 1.550 1.560 1.540 1.560 130,000 201,440 1.5495 0.859 0.859 0.865 0.854 0.865 234,545 0.8589 0.65%
2017-11-21 0 1.540 1.540 1.560 1.540 1.540 20,000 30,800 1.5400 0.854 0.854 0.865 0.854 0.854 36,084 0.8536 -1.91%
2017-11-20 0 1.570 1.530 1.580 1.510 1.570 106,000 163,300 1.5406 0.870 0.848 0.876 0.837 0.870 191,244 0.8539 -0.63%
2017-11-17 0 1.580 1.560 1.580 1.580 1.580 14,000 22,120 1.5800 0.876 0.865 0.876 0.876 0.876 25,259 0.8757 0.00%
2017-11-16 0 1.580 1.580 1.590 1.550 1.580 308,000 478,540 1.5537 0.876 0.876 0.881 0.859 0.876 555,690 0.8612 -0.63%
2017-11-15 0 1.590 1.560 1.600 1.560 1.600 48,000 75,960 1.5825 0.881 0.865 0.887 0.865 0.887 86,601 0.8771 1.27%
2017-11-14 0 1.570 1.570 1.580 1.570 1.580 118,000 186,260 1.5785 0.870 0.870 0.876 0.870 0.876 212,894 0.8749 -1.87%
2017-11-13 0 1.600 1.580 1.600 1.580 1.600 64,000 101,920 1.5925 0.887 0.876 0.887 0.876 0.887 115,468 0.8827 0.00%
2017-11-10 0 1.600 1.570 1.600 1.600 1.610 38,000 60,880 1.6021 0.887 0.870 0.887 0.887 0.892 68,559 0.8880 -0.62%
2017-11-09 0 1.610 1.570 1.610 1.550 1.620 352,000 562,260 1.5973 0.892 0.870 0.892 0.859 0.898 635,074 0.8853 3.21%
2017-11-08 0 1.560 1.560 1.590 1.560 1.600 620,000 977,840 1.5772 0.865 0.865 0.881 0.865 0.887 1,118,597 0.8742 -1.89%
2017-11-07 0 1.590 1.590 1.600 1.590 1.620 38,000 60,760 1.5989 0.881 0.881 0.887 0.881 0.898 68,559 0.8862 0.63%
2017-11-06 0 1.580 1.580 1.600 1.580 1.620 150,000 238,040 1.5869 0.876 0.876 0.887 0.876 0.898 270,628 0.8796 -3.66%
2017-11-03 0 1.640 1.600 1.640 1.630 1.640 164,000 268,100 1.6348 0.909 0.887 0.909 0.903 0.909 295,887 0.9061 0.61%
2017-11-02 0 1.630 1.600 1.630 1.600 1.640 48,000 77,880 1.6225 0.903 0.887 0.903 0.887 0.909 86,601 0.8993 0.62%
2017-11-01 0 1.620 1.590 1.620 1.590 1.620 194,000 311,500 1.6057 0.898 0.881 0.898 0.881 0.898 350,013 0.8900 -0.61%
2017-10-31 0 1.630 1.570 1.640 1.590 1.650 454,000 732,200 1.6128 0.903 0.870 0.909 0.881 0.915 819,102 0.8939 3.82%
2017-10-30 0 1.570 1.570 1.620 1.520 1.630 164,000 257,620 1.5709 0.870 0.870 0.898 0.842 0.903 295,887 0.8707 -1.87%
2017-10-27 0 1.600 1.600 1.620 1.570 1.630 452,000 723,740 1.6012 0.887 0.887 0.898 0.870 0.903 815,493 0.8875 0.00%
2017-10-26 0 1.600 1.550 1.600 1.590 1.620 98,000 157,480 1.6069 0.887 0.859 0.887 0.881 0.898 176,811 0.8907 0.63%
2017-10-25 0 1.590 1.560 1.590 1.540 1.600 114,000 179,400 1.5737 0.881 0.865 0.881 0.854 0.887 205,678 0.8722 4.61%
2017-10-24 0 1.520 1.520 1.580 1.510 1.590 890,000 1,368,040 1.5371 0.842 0.842 0.876 0.837 0.881 1,605,728 0.8520 -6.75%
2017-10-23 0 1.630 1.570 1.640 1.550 1.740 2,536,000 4,051,280 1.5975 0.903 0.870 0.909 0.859 0.964 4,575,423 0.8854 1.24%
2017-10-20 0 1.610 1.570 1.610 1.610 1.620 48,000 77,660 1.6179 0.892 0.870 0.892 0.892 0.898 86,601 0.8968 0.00%
2017-10-19 0 1.610 1.570 1.610 1.580 1.630 174,000 278,440 1.6002 0.892 0.870 0.892 0.876 0.903 313,929 0.8870 3.87%
2017-10-18 0 1.550 1.550 1.620 1.550 1.600 254,000 399,960 1.5746 0.859 0.859 0.898 0.859 0.887 458,264 0.8728 -3.13%
2017-10-17 0 1.600 1.600 1.620 1.600 1.650 450,000 740,060 1.6446 0.887 0.887 0.898 0.887 0.915 811,885 0.9115 -1.84%
2017-10-16 0 1.630 1.580 1.630 1.580 1.630 166,000 264,480 1.5933 0.903 0.876 0.903 0.876 0.903 299,495 0.8831 0.62%
2017-10-13 0 1.620 1.600 1.630 1.580 1.620 262,000 419,100 1.5996 0.898 0.887 0.903 0.876 0.898 472,697 0.8866 -0.61%
2017-10-12 0 1.630 1.600 1.630 1.580 1.650 302,000 487,080 1.6128 0.903 0.887 0.903 0.876 0.915 544,865 0.8939 1.24%
2017-10-11 0 1.610 1.570 1.610 1.540 1.660 640,000 1,016,940 1.5890 0.892 0.870 0.892 0.854 0.920 1,154,681 0.8807 1.26%
2017-10-10 0 1.590 1.590 1.610 1.570 1.710 1,850,000 3,019,660 1.6322 0.881 0.881 0.892 0.870 0.948 3,337,749 0.9047 -6.47%
2017-10-09 0 1.700 1.650 1.700 1.440 1.740 2,072,000 3,352,300 1.6179 0.942 0.915 0.942 0.798 0.964 3,738,279 0.8967 16.44%
2017-10-06 0 1.460 1.440 1.460 1.440 1.460 306,000 443,920 1.4507 0.809 0.798 0.809 0.798 0.809 552,082 0.8041 0.69%
2017-10-04 0 1.450 1.430 1.450 1.440 1.450 110,000 159,480 1.4498 0.804 0.793 0.804 0.798 0.804 198,461 0.8036 0.00%
2017-10-03 0 1.450 1.430 1.450 1.450 1.470 90,000 131,220 1.4580 0.804 0.793 0.804 0.804 0.815 162,377 0.8081 1.40%
2017-09-29 0 1.430 1.410 1.440 1.400 1.460 542,000 777,600 1.4347 0.793 0.782 0.798 0.776 0.809 977,870 0.7952 -0.69%
2017-09-28 0 1.440 1.410 1.440 1.430 1.440 80,000 114,800 1.4350 0.798 0.782 0.798 0.793 0.798 144,335 0.7954 0.00%
2017-09-27 0 1.440 1.410 1.440 1.400 1.440 110,000 156,300 1.4209 0.798 0.782 0.798 0.776 0.798 198,461 0.7876 -0.69%
2017-09-26 0 1.450 1.410 1.450 1.400 1.460 152,000 218,820 1.4396 0.804 0.782 0.804 0.776 0.809 274,237 0.7979 1.40%
2017-09-25 0 1.430 1.380 1.440 1.370 1.440 62,000 87,800 1.4161 0.793 0.765 0.798 0.759 0.798 111,860 0.7849 -0.69%
2017-09-22 0 1.440 1.420 1.440 1.380 1.440 366,000 518,640 1.4170 0.798 0.787 0.798 0.765 0.798 660,333 0.7854 2.86%
2017-09-21 0 1.400 1.400 1.430 1.400 1.440 278,000 390,000 1.4029 0.776 0.776 0.793 0.776 0.798 501,564 0.7776 0.00%
2017-09-20 0 1.400 1.400 1.430 1.110 1.440 158,000 224,580 1.4214 0.776 0.776 0.793 0.615 0.798 285,062 0.7878 -2.78%
2017-09-19 0 1.440 1.430 1.440 1.410 1.440 170,000 242,660 1.4274 0.798 0.793 0.798 0.782 0.798 306,712 0.7912 2.13%
2017-09-18 0 1.410 1.380 1.440 1.380 1.450 162,000 231,600 1.4296 0.782 0.765 0.798 0.765 0.804 292,279 0.7924 -2.08%
2017-09-15 0 1.440 1.420 1.440 1.410 1.450 62,000 88,960 1.4348 0.798 0.787 0.798 0.782 0.804 111,860 0.7953 0.70%
2017-09-14 0 1.430 1.410 1.430 1.410 1.430 58,000 82,400 1.4207 0.793 0.782 0.793 0.782 0.793 104,643 0.7874 -0.69%
2017-09-13 0 1.440 1.400 1.440 1.390 1.440 72,000 102,080 1.4178 0.798 0.776 0.798 0.770 0.798 129,902 0.7858 -0.69%
2017-09-12 0 1.450 1.420 1.450 1.400 1.450 40,000 56,660 1.4165 0.804 0.787 0.804 0.776 0.804 72,168 0.7851 2.84%
2017-09-11 0 1.410 1.410 1.460 1.400 1.460 132,000 188,420 1.4274 0.782 0.782 0.809 0.776 0.809 238,153 0.7912 -1.40%
2017-09-08 0 1.430 1.430 1.450 1.430 1.450 36,000 51,620 1.4339 0.793 0.793 0.804 0.793 0.804 64,951 0.7948 -0.69%
2017-09-07 0 1.440 1.420 1.440 1.430 1.440 90,000 128,900 1.4322 0.798 0.787 0.798 0.793 0.798 162,377 0.7938 -1.37%
2017-09-06 0 1.460 1.440 1.460 1.420 1.470 222,000 321,300 1.4473 0.809 0.798 0.809 0.787 0.815 400,530 0.8022 1.39%
2017-09-05 0 1.440 1.440 1.460 1.440 1.460 190,000 275,100 1.4479 0.798 0.798 0.809 0.798 0.809 342,796 0.8025 -1.37%
2017-09-04 0 1.460 1.430 1.460 1.420 1.460 308,000 444,780 1.4441 0.809 0.793 0.809 0.787 0.809 555,690 0.8004 0.00%
2017-09-01 0 1.460 1.420 1.460 1.430 1.470 128,000 185,500 1.4492 0.809 0.787 0.809 0.793 0.815 230,936 0.8033 0.00%
2017-08-31 0 1.460 1.420 1.460 1.400 1.480 500,000 718,920 1.4378 0.809 0.787 0.809 0.776 0.820 902,094 0.7969 0.00%
2017-08-30 0 1.460 1.420 1.460 1.420 1.500 1,704,000 2,489,760 1.4611 0.809 0.787 0.809 0.787 0.831 3,074,338 0.8099 4.29%
2017-08-29 0 1.400 1.400 1.420 1.390 1.420 276,000 387,960 1.4057 0.776 0.776 0.787 0.770 0.787 497,956 0.7791 -0.71%
2017-08-28 0 1.410 1.400 1.420 1.390 1.430 568,000 797,800 1.4046 0.782 0.776 0.787 0.770 0.793 1,024,779 0.7785 0.71%
2017-08-25 0 1.400 1.400 1.420 1.400 1.440 212,000 300,060 1.4154 0.776 0.776 0.787 0.776 0.798 382,488 0.7845 -0.71%
2017-08-24 0 1.410 1.390 1.410 1.400 1.420 50,000 70,700 1.4140 0.782 0.770 0.782 0.776 0.787 90,209 0.7837 0.00%
2017-08-22 0 1.410 1.380 1.410 1.380 1.440 244,000 341,800 1.4008 0.782 0.765 0.782 0.765 0.798 440,222 0.7764 -0.70%
2017-08-21 0 1.420 1.390 1.420 1.410 1.420 104,000 147,260 1.4160 0.787 0.770 0.787 0.782 0.787 187,636 0.7848 0.71%
2017-08-18 0 1.410 1.380 1.410 1.390 1.410 138,000 193,520 1.4023 0.782 0.765 0.782 0.770 0.782 248,978 0.7773 0.00%
2017-08-17 0 1.410 1.390 1.410 1.390 1.410 206,000 287,640 1.3963 0.782 0.770 0.782 0.770 0.782 371,663 0.7739 2.17%
2017-08-16 0 1.380 1.380 1.410 1.380 1.430 542,000 759,140 1.4006 0.765 0.765 0.782 0.765 0.793 977,870 0.7763 -0.72%
2017-08-15 0 1.390 1.380 1.390 1.380 1.430 208,000 289,760 1.3931 0.770 0.765 0.770 0.765 0.793 375,271 0.7721 0.00%
2017-08-14 0 1.390 1.370 1.390 1.340 1.450 658,000 918,120 1.3953 0.770 0.759 0.770 0.743 0.804 1,187,156 0.7734 0.72%
2017-08-11 0 1.380 1.380 1.420 1.280 1.390 1,012,000 1,370,060 1.3538 0.765 0.765 0.787 0.709 0.770 1,825,839 0.7504 3.76%
2017-08-10 0 1.330 1.330 1.340 1.330 1.360 726,000 982,320 1.3531 0.737 0.737 0.743 0.737 0.754 1,309,841 0.7500 -1.48%
2017-08-09 0 1.350 1.340 1.370 1.340 1.390 800,000 1,080,620 1.3508 0.748 0.743 0.759 0.743 0.770 1,443,351 0.7487 -3.57%
2017-08-08 0 1.400 1.370 1.400 1.390 1.420 278,000 387,960 1.3955 0.776 0.759 0.776 0.770 0.787 501,564 0.7735 0.00%
2017-08-07 0 1.400 1.380 1.410 1.370 1.420 466,000 654,840 1.4052 0.776 0.765 0.782 0.759 0.787 840,752 0.7789 2.19%
2017-08-04 0 1.370 1.370 1.380 1.360 1.430 704,000 982,880 1.3961 0.759 0.759 0.765 0.754 0.793 1,270,149 0.7738 -0.72%
2017-08-03 0 1.380 1.380 1.400 1.380 1.400 162,000 224,680 1.3869 0.765 0.765 0.776 0.765 0.776 292,279 0.7687 -1.43%
2017-08-02 0 1.400 1.370 1.400 1.360 1.420 345,999 475,558 1.3744 0.776 0.759 0.776 0.754 0.787 624,248 0.7618 1.45%
2017-08-01 0 1.380 1.360 1.390 1.340 1.400 376,000 514,260 1.3677 0.765 0.754 0.770 0.743 0.776 678,375 0.7581 0.00%
2017-07-31 0 1.380 1.390 1.400 1.330 1.390 452,000 613,540 1.3574 0.765 0.770 0.776 0.737 0.770 815,493 0.7524 2.99%
2017-07-28 0 1.340 1.320 1.330 1.320 1.430 1,392,000 1,906,740 1.3698 0.743 0.732 0.737 0.732 0.793 2,511,431 0.7592 -6.29%
2017-07-27 0 1.430 1.400 1.430 1.380 1.430 856,000 1,205,540 1.4083 0.793 0.776 0.793 0.765 0.793 1,544,386 0.7806 -1.38%
2017-07-26 0 1.450 1.440 1.460 1.410 1.510 3,490,000 5,126,640 1.4690 0.804 0.798 0.809 0.782 0.837 6,296,619 0.8142 -2.68%
2017-07-25 0 1.490 1.480 1.490 1.470 1.620 23,376,000 34,979,860 1.4964 0.826 0.820 0.826 0.815 0.898 42,174,718 0.8294 0.68%
2017-07-24 0 1.480 1.470 1.500 1.470 1.550 4,236,600 6,361,510 1.5016 0.820 0.815 0.831 0.815 0.859 7,643,626 0.8323 -1.99%
2017-07-21 0 1.510 1.500 1.520 1.340 1.560 7,438,000 10,935,700 1.4702 0.837 0.831 0.842 0.743 0.865 13,419,557 0.8149 9.42%
2017-07-20 0 1.380 1.370 1.380 1.370 1.430 1,662,000 2,322,900 1.3977 0.765 0.759 0.765 0.759 0.793 2,998,562 0.7747 0.00%
2017-07-19 0 1.380 1.380 1.390 1.320 1.430 2,486,000 3,415,940 1.3741 0.765 0.765 0.770 0.732 0.793 4,485,213 0.7616 1.47%
2017-07-18 0 1.360 1.360 1.370 1.270 1.460 11,226,000 15,477,100 1.3787 0.754 0.754 0.759 0.704 0.809 20,253,824 0.7642 6.25%
2017-07-17 0 1.280 1.300 1.310 1.220 1.350 4,604,000 5,914,360 1.2846 0.709 0.721 0.726 0.676 0.748 8,306,485 0.7120 -3.03%
2017-07-14 0 1.320 1.320 1.330 1.260 1.340 5,930,000 7,664,560 1.2925 0.732 0.732 0.737 0.698 0.743 10,698,840 0.7164 4.76%
2017-07-13 0 1.260 1.250 1.260 1.240 1.370 11,454,021 14,952,907 1.3055 0.698 0.693 0.698 0.687 0.759 20,665,217 0.7236 3.28%
2017-07-12 0 1.220 1.210 1.230 1.210 1.520 35,004,000 48,565,420 1.3874 0.676 0.671 0.682 0.671 0.842 63,153,826 0.7690

Webb-site Database - Powered By Linux Group

Back to top