Ruifeng Power Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02025  2018-01-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 20.68 19.70 20.72 19.80 21.40 454,000 9,395,460 20.695 20.68 19.70 20.72 19.80 21.40 454,000 20.695 1.08%
2026-02-03 0 20.46 20.46 20.84 17.41 21.02 474,000 8,861,252 18.695 20.46 20.46 20.84 17.41 21.02 474,000 18.695 10.59%
2026-02-02 0 18.50 17.90 18.99 15.75 18.50 460,000 7,896,000 17.165 18.50 17.90 18.99 15.75 18.50 460,000 17.165 1.20%
2026-01-30 0 18.28 17.57 18.28 17.73 19.50 540,000 10,150,340 18.797 18.28 17.57 18.28 17.73 19.50 540,000 18.797 -4.79%
2026-01-29 0 19.20 17.43 19.28 17.50 19.60 742,000 14,026,000 18.903 19.20 17.43 19.28 17.50 19.60 742,000 18.903 4.35%
2026-01-28 0 18.40 17.50 18.47 16.80 18.60 404,000 7,160,980 17.725 18.40 17.50 18.47 16.80 18.60 404,000 17.725 5.14%
2026-01-27 0 17.50 16.80 17.90 16.49 17.97 296,000 5,091,660 17.202 17.50 16.80 17.90 16.49 17.97 296,000 17.202 6.06%
2026-01-26 0 16.50 16.03 16.50 15.13 16.50 356,000 5,664,880 15.913 16.50 16.03 16.50 15.13 16.50 356,000 15.913 6.52%
2026-01-23 0 15.49 15.00 15.49 14.38 15.49 368,000 5,422,100 14.734 15.49 15.00 15.49 14.38 15.49 368,000 14.734 4.24%
2026-01-22 0 14.86 14.00 14.87 14.00 14.87 662,250 9,564,947 14.443 14.86 14.00 14.87 14.00 14.87 662,250 14.443 2.55%
2026-01-21 0 14.49 14.12 14.50 13.98 14.50 440,725 6,251,755 14.185 14.49 14.12 14.50 13.98 14.50 440,725 14.185 2.40%
2026-01-20 0 14.15 13.85 14.20 13.08 14.15 586,000 8,021,360 13.688 14.15 13.85 14.20 13.08 14.15 586,000 13.688 4.89%
2026-01-19 0 13.49 13.28 13.49 12.98 13.50 460,000 6,144,300 13.357 13.49 13.28 13.49 12.98 13.50 460,000 13.357 3.13%
2026-01-16 0 13.08 12.50 13.09 12.35 13.15 526,000 6,658,200 12.658 13.08 12.50 13.09 12.35 13.15 526,000 12.658 1.32%
2026-01-15 0 12.91 11.95 12.95 12.06 12.95 470,000 5,829,200 12.403 12.91 11.95 12.95 12.06 12.95 470,000 12.403 2.70%
2026-01-14 0 12.57 12.28 12.79 12.28 12.80 422,000 5,264,360 12.475 12.57 12.28 12.79 12.28 12.80 422,000 12.475 0.72%
2026-01-13 0 12.48 12.01 12.55 11.60 12.86 386,000 4,764,620 12.344 12.48 12.01 12.55 11.60 12.86 386,000 12.344 4.00%
2026-01-09 0 12.00 11.40 12.00 11.45 12.00 372,000 4,350,900 11.696 12.00 11.40 12.00 11.45 12.00 372,000 11.696 2.56%
2026-01-08 0 11.70 11.10 11.94 11.22 11.73 376,000 4,357,600 11.589 11.70 11.10 11.94 11.22 11.73 376,000 11.589 1.74%
2026-01-07 0 11.50 10.90 11.60 11.00 11.60 376,000 4,258,760 11.327 11.50 10.90 11.60 11.00 11.60 376,000 11.326 0.17%
2026-01-06 0 11.48 11.20 11.50 11.11 11.62 284,000 3,238,540 11.403 11.48 11.20 11.50 11.11 11.62 284,000 11.403 -0.17%
2026-01-05 0 11.50 11.01 11.80 11.00 11.50 220,000 2,455,800 11.163 11.50 11.01 11.80 11.00 11.50 220,000 11.163 -3.36%
2025-12-31 0 11.90 11.61 11.90 11.52 12.00 168,000 1,981,120 11.792 11.90 11.61 11.90 11.52 12.00 168,000 11.792 -0.83%
2025-12-30 0 12.00 12.00 12.20 10.90 12.00 310,000 3,481,910 11.232 12.00 12.00 12.20 10.90 12.00 310,000 11.232 8.60%
2025-12-29 0 11.05 11.05 - 10.01 11.10 546,000 5,909,960 10.824 11.05 11.05 - 10.01 11.10 546,000 10.824 4.25%
2025-12-24 0 10.60 10.15 10.69 10.00 10.60 322,000 3,353,820 10.416 10.60 10.15 10.69 10.00 10.60 322,000 10.416 0.95%
2025-12-23 0 10.50 10.13 10.60 10.17 10.55 330,000 3,409,380 10.332 10.50 10.13 10.60 10.17 10.55 330,000 10.331 0.38%
2025-12-22 0 10.46 9.780 11.00 9.900 10.70 838,000 8,443,800 10.076 10.46 9.780 11.00 9.900 10.70 838,000 10.076 4.08%
2025-12-19 0 10.05 9.780 10.05 9.790 10.08 698,000 6,980,960 10.001 10.05 9.780 10.05 9.790 10.08 698,000 10.001 0.60%
2025-12-18 0 9.990 9.790 10.00 9.820 10.28 272,000 2,720,440 10.002 9.990 9.790 10.00 9.820 10.28 272,000 10.002 -1.38%
2025-12-17 0 10.13 9.730 10.18 9.730 10.13 412,000 4,067,220 9.8719 10.13 9.730 10.18 9.730 10.13 412,000 9.8719 2.32%
2025-12-16 0 9.900 9.730 9.940 9.730 9.920 236,000 2,318,120 9.8225 9.900 9.730 9.940 9.730 9.920 236,000 9.8225 0.10%
2025-12-15 0 9.890 9.730 10.08 9.730 9.940 330,000 3,258,540 9.8744 9.890 9.730 10.08 9.730 9.940 330,000 9.8744 -0.40%
2025-12-12 0 9.930 9.730 9.990 9.700 9.930 338,000 3,318,120 9.8169 9.930 9.730 9.990 9.700 9.930 338,000 9.8169 0.61%
2025-12-11 0 9.870 9.700 10.06 9.700 9.950 396,000 3,900,080 9.8487 9.870 9.700 10.06 9.700 9.950 396,000 9.8487 1.54%
2025-12-10 0 9.720 9.700 9.980 9.710 9.980 244,000 2,424,540 9.9366 9.720 9.700 9.980 9.710 9.980 244,000 9.9366 -2.61%
2025-12-09 0 9.980 9.700 9.990 9.900 9.990 234,000 2,332,720 9.9689 9.980 9.700 9.990 9.900 9.990 234,000 9.9689 0.10%
2025-12-08 0 9.970 9.700 10.07 9.680 9.980 236,000 2,345,860 9.9401 9.970 9.700 10.07 9.680 9.980 236,000 9.9401 0.61%
2025-12-05 0 9.910 9.610 10.06 9.730 9.920 400,000 3,948,120 9.8703 9.910 9.610 10.06 9.730 9.920 400,000 9.8703 0.00%
2025-12-04 0 9.910 9.620 10.08 9.620 10.07 328,000 3,230,580 9.8493 9.910 9.620 10.08 9.620 10.07 328,000 9.8493 0.30%
2025-12-03 0 9.880 9.650 10.06 9.780 9.900 280,000 2,756,520 9.8447 9.880 9.650 10.06 9.780 9.900 280,000 9.8447 0.20%
2025-12-02 0 9.860 9.680 9.990 9.680 9.880 278,000 2,737,080 9.8456 9.860 9.680 9.990 9.680 9.880 278,000 9.8456 0.10%
2025-12-01 0 9.850 9.630 9.990 9.560 9.990 546,000 5,385,100 9.8628 9.850 9.630 9.990 9.560 9.990 546,000 9.8628 0.82%
2025-11-28 0 9.770 9.660 9.860 9.570 9.770 430,000 4,167,540 9.6920 9.770 9.660 9.860 9.570 9.770 430,000 9.6920 0.21%
2025-11-27 0 9.750 9.600 9.820 9.600 9.750 288,000 2,794,400 9.7028 9.750 9.600 9.820 9.600 9.750 288,000 9.7028 0.62%
2025-11-26 0 9.690 9.600 9.690 9.540 9.730 436,000 4,218,700 9.6759 9.690 9.600 9.690 9.540 9.730 436,000 9.6759 0.41%
2025-11-25 0 9.650 9.500 9.750 9.450 9.710 516,000 4,958,060 9.6086 9.650 9.500 9.750 9.450 9.710 516,000 9.6086 0.00%
2025-11-24 0 9.650 9.500 9.660 9.490 9.700 380,000 3,643,060 9.5870 9.650 9.500 9.660 9.490 9.700 380,000 9.5870 1.58%
2025-11-21 0 9.500 9.450 9.600 9.500 9.780 168,000 1,623,680 9.6648 9.500 9.450 9.600 9.500 9.780 168,000 9.6648 -2.56%
2025-11-20 0 9.750 9.660 9.850 9.700 9.850 176,000 1,720,420 9.7751 9.750 9.660 9.850 9.700 9.850 176,000 9.7751 -0.61%
2025-11-19 0 9.810 9.750 9.950 9.750 9.940 158,000 1,550,840 9.8154 9.810 9.750 9.950 9.750 9.940 158,000 9.8154 -1.31%
2025-11-18 0 9.940 9.750 10.02 9.700 9.980 192,000 1,878,410 9.7834 9.940 9.750 10.02 9.700 9.980 192,000 9.7834 0.61%
2025-11-17 0 9.880 9.780 9.900 9.750 9.880 180,000 1,764,760 9.8042 9.880 9.780 9.900 9.750 9.880 180,000 9.8042 0.82%
2025-11-14 0 9.800 9.750 9.880 9.750 9.830 156,000 1,528,100 9.7955 9.800 9.750 9.880 9.750 9.830 156,000 9.7955 0.00%
2025-11-13 0 9.800 9.750 9.830 9.750 9.880 162,000 1,586,820 9.7952 9.800 9.750 9.830 9.750 9.880 162,000 9.7952 -0.20%
2025-11-12 0 9.820 9.750 9.850 9.750 9.850 170,000 1,664,640 9.7920 9.820 9.750 9.850 9.750 9.850 170,000 9.7920 -0.20%
2025-11-11 0 9.840 9.750 9.850 9.750 9.880 150,000 1,473,940 9.8263 9.840 9.750 9.850 9.750 9.880 150,000 9.8263 0.92%
2025-11-10 0 9.750 9.700 9.860 9.700 9.900 186,000 1,828,720 9.8318 9.750 9.700 9.860 9.700 9.900 186,000 9.8318 -1.52%
2025-11-07 0 9.900 9.750 9.930 9.750 9.940 150,000 1,473,320 9.8221 9.900 9.750 9.930 9.750 9.940 150,000 9.8221 -0.30%
2025-11-06 0 9.930 9.700 10.08 9.700 9.970 152,000 1,495,500 9.8388 9.930 9.700 10.08 9.700 9.970 152,000 9.8388 1.12%
2025-11-05 0 9.820 9.700 9.820 9.660 9.980 212,000 2,079,980 9.8112 9.820 9.700 9.820 9.660 9.980 212,000 9.8112 -1.60%
2025-11-04 0 9.980 9.750 10.00 9.730 9.980 182,000 1,797,680 9.8774 9.980 9.750 10.00 9.730 9.980 182,000 9.8774 1.01%
2025-11-03 0 9.880 9.880 9.990 9.750 10.01 158,000 1,556,100 9.8487 9.880 9.880 9.990 9.750 10.01 158,000 9.8487 0.51%
2025-10-31 0 9.830 9.750 9.820 9.700 9.970 178,000 1,749,480 9.8285 9.830 9.750 9.820 9.700 9.970 178,000 9.8285 -0.20%
2025-10-30 0 9.850 9.850 9.890 9.810 10.08 558,000 5,551,300 9.9486 9.850 9.850 9.890 9.810 10.08 558,000 9.9486 0.31%
2025-10-28 0 9.820 9.810 10.00 9.530 9.990 974,000 9,466,200 9.7189 9.820 9.810 10.00 9.530 9.990 974,000 9.7189 3.04%
2025-10-27 0 9.530 9.140 9.690 8.900 9.700 294,000 2,737,500 9.3112 9.530 9.140 9.690 8.900 9.700 294,000 9.3112 7.44%
2025-10-24 0 8.870 8.680 8.890 8.510 8.970 198,000 1,738,020 8.7779 8.870 8.680 8.890 8.510 8.970 198,000 8.7779 3.99%
2025-10-23 0 8.530 8.400 8.530 8.250 9.510 774,000 6,684,180 8.6359 8.530 8.400 8.530 8.250 9.510 774,000 8.6359 3.02%
2025-10-22 0 8.280 8.200 8.280 8.050 8.640 12,200,000 89,666,940 7.3497 8.280 8.200 8.280 8.050 8.640 12,200,000 7.3497 -3.72%
2025-10-21 0 8.600 8.550 8.600 8.600 9.350 8,250,000 76,472,460 9.2694 8.600 8.550 8.600 8.600 9.350 8,250,000 9.2694 -8.02%
2025-10-20 0 9.350 9.200 9.350 9.100 9.940 5,410,000 51,882,120 9.5900 9.350 9.200 9.350 9.100 9.940 5,410,000 9.5900 -0.53%
2025-10-17 0 9.400 9.400 9.430 9.300 10.07 258,000 2,503,820 9.7047 9.400 9.400 9.430 9.300 10.07 258,000 9.7047 -6.75%
2025-10-16 0 10.08 9.850 10.09 9.640 10.30 7,076,000 72,766,400 10.284 10.08 9.850 10.09 9.640 10.30 7,076,000 10.284 -2.14%
2025-10-15 0 10.30 10.00 10.30 9.750 10.30 366,000 3,688,180 10.077 10.30 10.00 10.30 9.750 10.30 366,000 10.077 3.83%
2025-10-14 0 9.920 9.750 9.920 9.700 10.06 270,000 2,654,240 9.8305 9.920 9.750 9.920 9.700 10.06 270,000 9.8305 -1.29%
2025-10-13 0 10.05 9.630 10.07 9.560 10.10 382,000 3,784,000 9.9058 10.05 9.630 10.07 9.560 10.10 382,000 9.9058 4.69%
2025-10-10 0 9.600 9.500 9.610 9.230 9.700 526,000 4,992,280 9.4910 9.600 9.500 9.610 9.230 9.700 526,000 9.4910 2.45%
2025-10-09 0 9.370 9.100 9.710 8.920 9.370 438,000 3,990,260 9.1102 9.370 9.100 9.710 8.920 9.370 438,000 9.1102 5.16%
2025-10-08 0 8.910 8.810 9.000 8.630 8.910 230,000 2,012,980 8.7521 8.910 8.810 9.000 8.630 8.910 230,000 8.7521 2.30%
2025-10-06 0 8.710 8.650 8.900 8.420 8.790 328,000 2,827,300 8.6198 8.710 8.650 8.900 8.420 8.790 328,000 8.6198 4.31%
2025-10-03 0 8.350 8.230 8.400 8.140 8.460 248,000 2,054,580 8.2846 8.350 8.230 8.400 8.140 8.460 248,000 8.2846 2.83%
2025-10-02 0 8.120 7.970 8.280 7.910 8.290 192,000 1,541,180 8.0270 8.120 7.970 8.280 7.910 8.290 192,000 8.0270 2.40%
2025-09-30 0 7.930 7.780 7.960 7.580 7.980 154,000 1,208,100 7.8448 7.930 7.780 7.960 7.580 7.980 154,000 7.8448 4.62%
2025-09-29 0 7.580 7.470 - 7.200 7.580 158,000 1,173,040 7.4243 7.580 7.470 - 7.200 7.580 158,000 7.4243 4.55%
2025-09-26 0 7.250 7.120 7.270 7.130 7.270 154,000 1,115,520 7.2436 7.250 7.120 7.270 7.130 7.270 154,000 7.2436 -0.14%
2025-09-25 0 7.260 7.070 7.260 7.120 7.290 154,000 1,115,080 7.2408 7.260 7.070 7.260 7.120 7.290 154,000 7.2408 0.69%
2025-09-24 0 7.210 7.200 7.340 6.990 7.300 190,710 1,376,226 7.2163 7.210 7.200 7.340 6.990 7.300 190,710 7.2163 -0.28%
2025-09-23 0 7.230 7.130 7.230 6.600 7.260 160,000 1,144,300 7.1519 7.230 7.130 7.230 6.600 7.260 160,000 7.1519 -0.41%
2025-09-22 0 7.260 7.150 7.260 7.220 7.330 166,000 1,204,300 7.2548 7.260 7.150 7.260 7.220 7.330 166,000 7.2548 0.14%
2025-09-19 0 7.250 7.130 7.290 6.830 7.300 4,406,000 31,630,880 7.1790 7.250 7.130 7.290 6.830 7.300 4,406,000 7.1790 0.97%
2025-09-18 0 7.180 7.090 7.210 6.670 7.200 210,000 1,463,520 6.9691 7.180 7.090 7.210 6.670 7.200 210,000 6.9691 7.65%
2025-09-17 0 6.670 6.670 6.790 6.340 6.700 324,000 2,106,720 6.5022 6.670 6.670 6.790 6.340 6.700 324,000 6.5022 2.62%
2025-09-16 0 6.500 6.400 6.570 6.320 6.510 276,000 1,764,380 6.3927 6.500 6.400 6.570 6.320 6.510 276,000 6.3927 3.17%
2025-09-15 0 6.300 6.250 6.320 6.110 6.300 246,000 1,540,440 6.2620 6.300 6.250 6.320 6.110 6.300 246,000 6.2620 3.28%
2025-09-12 0 6.100 5.990 6.100 5.900 6.100 230,000 1,379,800 5.9991 6.100 5.990 6.100 5.900 6.100 230,000 5.9991 2.52%
2025-09-11 0 5.950 5.750 5.960 5.700 5.970 168,000 988,320 5.8829 5.950 5.750 5.960 5.700 5.970 168,000 5.8829 2.76%
2025-09-10 0 5.790 5.640 5.860 5.520 5.790 224,000 1,270,800 5.6732 5.790 5.640 5.860 5.520 5.790 224,000 5.6732 3.58%
2025-09-09 0 5.590 5.500 5.670 5.520 5.660 194,000 1,085,860 5.5972 5.590 5.500 5.670 5.520 5.660 194,000 5.5972 0.36%
2025-09-08 0 5.570 5.490 5.580 5.500 5.610 150,000 834,800 5.5653 5.570 5.490 5.580 5.500 5.610 150,000 5.5653 0.54%
2025-09-05 0 5.540 5.540 5.590 5.490 5.650 168,000 932,380 5.5499 5.540 5.540 5.590 5.490 5.650 168,000 5.5499 0.18%
2025-09-04 0 5.530 5.520 5.600 5.400 5.610 3,432,000 19,167,640 5.5850 5.530 5.520 5.600 5.400 5.610 3,432,000 5.5850 0.55%
2025-09-03 0 5.500 5.460 5.540 5.200 5.680 2,282,000 12,817,260 5.6167 5.500 5.460 5.540 5.200 5.680 2,282,000 5.6167 3.00%
2025-09-02 0 5.340 5.270 5.450 5.070 5.340 296,000 1,543,240 5.2136 5.340 5.270 5.450 5.070 5.340 296,000 5.2136 5.33%
2025-09-01 0 5.070 5.050 5.120 5.030 5.150 156,000 797,500 5.1122 5.070 5.050 5.120 5.030 5.150 156,000 5.1122 0.00%
2025-08-29 0 5.070 5.000 5.070 4.970 5.090 150,000 756,880 5.0459 5.070 5.000 5.070 4.970 5.090 150,000 5.0459 1.40%
2025-08-28 0 5.000 4.910 5.100 4.810 5.000 210,000 1,034,180 4.9247 5.000 4.910 5.100 4.810 5.000 210,000 4.9247 2.04%
2025-08-27 0 4.900 4.900 4.960 4.740 5.000 154,000 757,260 4.9173 4.900 4.900 4.960 4.740 5.000 154,000 4.9173 3.38%
2025-08-26 0 4.740 4.580 4.740 4.490 4.800 336,000 1,551,400 4.6173 4.740 4.580 4.740 4.490 4.800 336,000 4.6173 4.18%
2025-08-25 0 4.550 4.400 4.560 4.220 4.550 224,000 989,360 4.4168 4.550 4.400 4.560 4.220 4.550 224,000 4.4168 3.17%
2025-08-22 0 4.410 4.300 4.410 4.010 4.450 158,000 695,300 4.4006 4.410 4.300 4.410 4.010 4.450 158,000 4.4006 0.23%
2025-08-21 0 4.400 4.320 4.400 4.060 4.400 162,000 683,140 4.2169 4.400 4.320 4.400 4.060 4.400 162,000 4.2169 4.76%
2025-08-20 0 4.200 4.010 4.260 4.050 4.290 178,000 744,680 4.1836 4.200 4.010 4.260 4.050 4.290 178,000 4.1836 -2.10%
2025-08-19 0 4.290 4.160 4.300 4.160 4.300 2,978,000 12,598,220 4.2304 4.290 4.160 4.300 4.160 4.300 2,978,000 4.2304 1.42%
2025-08-18 0 4.230 4.000 4.240 4.060 4.250 172,000 711,580 4.1371 4.230 4.000 4.240 4.060 4.250 172,000 4.1371 4.44%
2025-08-15 0 4.050 4.000 4.100 4.000 4.090 164,000 667,360 4.0693 4.050 4.000 4.100 4.000 4.090 164,000 4.0693 -0.49%
2025-08-14 0 4.070 3.980 4.100 3.980 4.090 150,000 609,160 4.0611 4.070 3.980 4.100 3.980 4.090 150,000 4.0611 0.99%
2025-08-13 0 4.030 4.000 4.200 3.930 4.060 170,000 682,980 4.0175 4.030 4.000 4.200 3.930 4.060 170,000 4.0175 0.25%
2025-08-12 0 4.020 4.010 4.090 4.000 4.120 154,000 628,500 4.0812 4.020 4.010 4.090 4.000 4.120 154,000 4.0812 -1.47%
2025-08-11 0 4.080 4.020 4.200 4.000 4.200 160,000 649,300 4.0581 4.080 4.020 4.200 4.000 4.200 160,000 4.0581 1.24%
2025-08-08 0 4.030 4.000 4.100 4.000 4.050 160,000 644,020 4.0251 4.030 4.000 4.100 4.000 4.050 160,000 4.0251 -0.49%
2025-08-07 0 4.050 4.010 4.150 4.010 4.050 150,000 604,540 4.0303 4.050 4.010 4.150 4.010 4.050 150,000 4.0303 1.00%
2025-08-06 0 4.010 4.010 4.100 4.010 4.190 186,000 756,100 4.0651 4.010 4.010 4.100 4.010 4.190 186,000 4.0651 -3.37%
2025-08-05 0 4.150 4.090 4.320 4.150 4.280 158,000 668,740 4.2325 4.150 4.090 4.320 4.150 4.280 158,000 4.2325 -3.04%
2025-08-04 0 4.280 4.230 4.440 4.200 4.420 150,000 639,780 4.2652 4.280 4.230 4.440 4.200 4.420 150,000 4.2652 -0.47%
2025-08-01 0 4.300 4.230 4.440 4.230 4.360 150,000 642,820 4.2855 4.300 4.230 4.440 4.230 4.360 150,000 4.2855 0.70%
2025-07-31 0 4.270 4.250 4.440 4.220 4.330 150,000 639,680 4.2645 4.270 4.250 4.440 4.220 4.330 150,000 4.2645 0.71%
2025-07-30 0 4.240 4.230 4.480 4.150 4.350 154,000 649,860 4.2199 4.240 4.230 4.480 4.150 4.350 154,000 4.2199 -2.53%
2025-07-29 0 4.350 4.250 4.400 4.010 4.430 168,000 729,300 4.3411 4.350 4.250 4.400 4.010 4.430 168,000 4.3411 -0.68%
2025-07-28 0 4.380 4.370 4.440 4.200 4.420 156,000 674,560 4.3241 4.380 4.370 4.440 4.200 4.420 156,000 4.3241 1.86%
2025-07-25 0 4.300 4.240 4.390 4.150 4.320 154,000 652,280 4.2356 4.300 4.240 4.390 4.150 4.320 154,000 4.2356 0.00%
2025-07-24 0 4.300 4.180 4.310 4.110 4.320 160,000 683,540 4.2721 4.300 4.180 4.310 4.110 4.320 160,000 4.2721 0.94%
2025-07-23 0 4.260 4.240 4.330 4.070 4.320 168,000 713,420 4.2465 4.260 4.240 4.330 4.070 4.320 168,000 4.2465 0.71%
2025-07-22 0 4.230 4.210 4.230 4.020 4.300 180,000 756,440 4.2024 4.230 4.210 4.230 4.020 4.300 180,000 4.2024 5.22%
2025-07-21 0 4.020 4.000 4.450 4.020 4.140 170,000 690,240 4.0602 4.020 4.000 4.450 4.020 4.140 170,000 4.0602 -3.13%
2025-07-18 0 4.150 4.050 4.400 4.150 4.400 5,426,000 23,605,840 4.3505 4.150 4.050 4.400 4.150 4.400 5,426,000 4.3505 -5.03%
2025-07-17 0 4.370 4.370 4.480 4.360 4.510 150,000 660,100 4.4007 4.370 4.370 4.480 4.360 4.510 150,000 4.4007 -0.23%
2025-07-16 0 4.380 4.350 4.530 4.380 4.720 184,000 824,260 4.4797 4.380 4.350 4.530 4.380 4.720 184,000 4.4797 -1.57%
2025-07-15 0 4.450 4.360 4.450 4.360 4.620 276,000 1,233,520 4.4693 4.450 4.360 4.450 4.360 4.620 276,000 4.4693 -2.41%
2025-07-14 0 4.560 4.340 4.570 4.310 4.620 166,000 761,120 4.5851 4.560 4.340 4.570 4.310 4.620 166,000 4.5851 0.88%
2025-07-11 0 4.520 4.460 4.980 4.400 4.880 282,000 1,281,060 4.5428 4.520 4.460 4.980 4.400 4.880 282,000 4.5428 2.73%
2025-07-10 0 4.400 4.210 4.400 4.200 4.430 244,000 1,043,560 4.2769 4.400 4.210 4.400 4.200 4.430 244,000 4.2769 4.02%
2025-07-09 0 4.230 4.150 4.270 4.030 4.230 170,000 714,300 4.2018 4.230 4.150 4.270 4.030 4.230 170,000 4.2018 0.24%
2025-07-08 0 4.220 3.990 4.230 4.000 4.250 150,000 630,720 4.2048 4.220 3.990 4.230 4.000 4.250 150,000 4.2048 0.24%
2025-07-07 0 4.210 4.170 4.250 4.000 4.210 194,000 800,480 4.1262 4.210 4.170 4.250 4.000 4.210 194,000 4.1262 0.96%
2025-07-04 0 4.170 4.150 4.190 4.000 4.170 158,000 645,900 4.0880 4.170 4.150 4.190 4.000 4.170 158,000 4.0880 2.71%
2025-07-03 0 4.060 4.000 4.100 4.000 4.100 162,000 654,000 4.0370 4.060 4.000 4.100 4.000 4.100 162,000 4.0370 1.50%
2025-07-02 0 4.000 3.970 4.080 3.930 4.040 246,000 980,440 3.9855 4.000 3.970 4.080 3.930 4.040 246,000 3.9855 -0.99%
2025-06-30 0 4.040 4.000 4.050 3.980 4.080 142,000 572,980 4.0351 4.040 4.000 4.050 3.980 4.080 142,000 4.0351 -0.49%
2025-06-27 0 4.060 4.000 4.060 3.960 4.140 114,000 457,020 4.0089 4.060 4.000 4.060 3.960 4.140 114,000 4.0089 1.50%
2025-06-26 0 4.000 3.950 4.040 3.790 4.190 4,318,000 16,832,480 3.8982 4.000 3.950 4.040 3.790 4.190 4,318,000 3.8982 -3.15%
2025-06-25 0 4.130 4.010 4.140 4.040 4.200 182,000 747,760 4.1086 4.130 4.010 4.140 4.040 4.200 182,000 4.1086 0.73%
2025-06-24 0 4.100 4.100 4.150 3.890 4.100 308,000 1,241,280 4.0301 4.100 4.100 4.150 3.890 4.100 308,000 4.0301 5.40%
2025-06-23 0 3.890 3.790 3.900 3.640 3.850 186,030 699,694 3.7612 3.890 3.790 3.900 3.640 3.850 186,030 3.7612 6.87%
2025-06-20 0 3.640 3.550 3.720 3.350 3.700 342,000 1,204,060 3.5206 3.640 3.550 3.720 3.350 3.700 342,000 3.5206 6.12%
2025-06-19 0 3.430 3.350 3.500 3.250 3.450 1,108,000 3,655,880 3.2995 3.430 3.350 3.500 3.250 3.450 1,108,000 3.2995 2.69%
2025-06-18 0 3.340 3.230 3.330 3.300 3.380 112,000 374,080 3.3400 3.340 3.230 3.330 3.300 3.380 112,000 3.3400 -1.18%
2025-06-17 0 3.380 3.280 3.390 3.240 3.450 108,000 366,740 3.3957 3.380 3.280 3.390 3.240 3.450 108,000 3.3957 -2.03%
2025-06-16 0 3.450 3.210 3.450 3.210 3.450 126,000 425,640 3.3781 3.450 3.210 3.450 3.210 3.450 126,000 3.3781 0.58%
2025-06-13 0 3.450 3.210 3.450 3.210 3.450 178,000 586,140 3.2929 3.430 3.191 3.430 3.191 3.430 179,038 3.2738 2.99%
2025-06-12 0 3.350 3.250 3.350 3.250 3.380 218,000 720,440 3.3048 3.331 3.231 3.331 3.231 3.360 219,271 3.2856 1.52%
2025-06-11 0 3.300 3.200 3.390 3.110 3.300 124,000 402,620 3.2469 3.281 3.181 3.370 3.092 3.281 124,723 3.2281 1.54%
2025-06-10 0 3.250 3.150 3.340 3.030 3.260 136,000 431,100 3.1699 3.231 3.132 3.321 3.012 3.241 136,793 3.1515 0.62%
2025-06-09 0 3.230 3.170 3.230 3.210 3.450 128,150 420,057 3.2779 3.211 3.152 3.211 3.191 3.430 128,897 3.2589 -6.65%
2025-06-06 0 3.460 3.400 3.520 3.080 3.520 1,348,150 4,307,928 3.1954 3.440 3.380 3.500 3.062 3.500 1,356,011 3.1769 12.34%
2025-06-05 0 3.080 3.080 3.240 3.050 3.170 982,000 3,045,020 3.1008 3.062 3.062 3.221 3.032 3.152 987,726 3.0829 -1.91%
2025-06-04 0 3.140 3.000 3.240 2.970 3.240 982,000 3,046,240 3.1021 3.122 2.983 3.221 2.953 3.221 987,726 3.0841 1.29%
2025-06-03 0 3.100 3.100 3.240 3.000 3.270 976,000 3,077,540 3.1532 3.082 3.082 3.221 2.983 3.251 981,691 3.1349 -5.20%
2025-06-02 0 3.270 3.100 3.290 3.070 3.270 112,000 357,240 3.1896 3.251 3.082 3.271 3.052 3.251 112,653 3.1712 2.83%
2025-05-30 0 3.180 3.000 3.200 2.950 3.180 238,000 741,160 3.1141 3.162 2.983 3.181 2.933 3.162 239,388 3.0961 0.00%
2025-05-29 0 3.180 3.000 3.230 3.090 3.210 662,000 2,063,100 3.1165 3.162 2.983 3.211 3.072 3.191 665,860 3.0984 0.32%
2025-05-28 0 3.170 2.900 3.180 3.100 3.200 100,000 318,100 3.1810 3.152 2.883 3.162 3.082 3.181 100,583 3.1626 2.26%
2025-05-27 0 3.100 3.090 3.250 3.020 3.210 100,000 316,420 3.1642 3.082 3.072 3.231 3.002 3.191 100,583 3.1459 2.65%
2025-05-26 0 3.020 3.020 3.170 3.020 3.270 114,000 362,340 3.1784 3.002 3.002 3.152 3.002 3.251 114,665 3.1600 -7.36%
2025-05-23 0 3.260 2.970 3.260 2.980 3.280 190,000 606,460 3.1919 3.241 2.953 3.241 2.963 3.261 191,108 3.1734 1.87%
2025-05-22 0 3.200 3.020 3.250 2.990 3.200 224,000 698,580 3.1187 3.181 3.002 3.231 2.973 3.181 225,306 3.1006 7.02%
2025-05-21 0 2.990 2.700 3.050 2.700 3.000 400,000 1,171,060 2.9277 2.973 2.684 3.032 2.684 2.983 402,332 2.9107 10.74%
2025-05-20 0 2.700 2.570 3.000 2.400 3.000 102,000 263,800 2.5863 2.684 2.555 2.983 2.386 2.983 102,595 2.5713 5.88%
2025-05-19 0 2.550 2.520 2.880 2.500 2.720 624,000 1,583,500 2.5377 2.535 2.505 2.863 2.486 2.704 627,638 2.5229 -7.61%
2025-05-16 0 2.760 2.740 3.000 2.610 2.930 164,000 452,020 2.7562 2.744 2.724 2.983 2.595 2.913 164,956 2.7402 -7.07%
2025-05-15 0 2.970 2.930 2.980 2.960 3.090 100,000 299,340 2.9934 2.953 2.913 2.963 2.943 3.072 100,583 2.9760 0.34%
2025-05-14 0 2.960 2.900 2.970 2.900 3.080 130,000 386,860 2.9758 2.943 2.883 2.953 2.883 3.062 130,758 2.9586 -3.58%
2025-05-13 0 3.070 3.020 3.080 3.050 3.300 118,000 372,940 3.1605 3.052 3.002 3.062 3.032 3.281 118,688 3.1422 -4.36%
2025-05-12 0 3.210 3.040 3.220 3.050 3.330 104,000 333,200 3.2038 3.191 3.022 3.201 3.032 3.311 104,606 3.1853 -2.73%
2025-05-09 0 3.300 3.110 3.310 3.190 3.310 354,000 1,152,400 3.2554 3.281 3.092 3.291 3.172 3.291 356,064 3.2365 3.45%
2025-05-08 0 3.190 3.080 3.220 3.110 3.240 129,700 415,281 3.2019 3.172 3.062 3.201 3.092 3.221 130,456 3.1833 0.63%
2025-05-07 0 3.170 3.060 3.170 3.070 3.500 106,000 340,920 3.2162 3.152 3.042 3.152 3.052 3.480 106,618 3.1976 2.59%
2025-05-06 0 3.090 2.930 3.210 3.010 3.090 264,000 814,640 3.0858 3.072 2.913 3.191 2.993 3.072 265,539 3.0679 0.32%
2025-05-02 0 3.080 2.970 3.110 2.800 3.140 646,000 1,948,960 3.0170 3.062 2.953 3.092 2.784 3.122 649,767 2.9995 8.83%
2025-04-30 0 2.830 2.810 2.840 2.760 2.860 100,000 281,360 2.8136 2.814 2.794 2.824 2.744 2.843 100,583 2.7973 1.43%
2025-04-29 0 2.790 2.700 2.900 2.610 2.790 100,000 267,840 2.6784 2.774 2.684 2.883 2.595 2.774 100,583 2.6629 6.49%
2025-04-28 0 2.620 2.610 2.930 2.550 2.730 100,000 265,380 2.6538 2.605 2.595 2.913 2.535 2.714 100,583 2.6384 -1.50%
2025-04-25 0 2.660 2.490 2.680 2.420 2.680 144,000 378,300 2.6271 2.645 2.476 2.664 2.406 2.664 144,840 2.6119 10.37%
2025-04-24 0 2.410 2.390 2.640 2.410 2.650 170,000 422,200 2.4835 2.396 2.376 2.625 2.396 2.635 170,991 2.4691 -0.41%
2025-04-23 0 2.420 2.410 2.550 2.300 2.420 100,000 237,540 2.3754 2.406 2.396 2.535 2.287 2.406 100,583 2.3616 2.11%
2025-04-22 0 2.370 2.300 2.500 2.270 2.380 100,000 234,080 2.3408 2.356 2.287 2.486 2.257 2.366 100,583 2.3272 0.42%
2025-04-17 0 2.360 2.220 2.370 2.220 2.420 100,000 236,820 2.3682 2.346 2.207 2.356 2.207 2.406 100,583 2.3545 0.00%
2025-04-16 0 2.360 2.200 2.500 2.340 2.390 100,000 237,180 2.3718 2.346 2.187 2.486 2.326 2.376 100,583 2.3581 0.85%
2025-04-15 0 2.340 2.230 2.500 2.220 2.490 100,000 238,280 2.3828 2.326 2.217 2.486 2.207 2.476 100,583 2.3690 -0.85%
2025-04-14 0 2.360 2.350 2.400 2.160 2.390 100,000 233,420 2.3342 2.346 2.336 2.386 2.147 2.376 100,583 2.3207 5.83%
2025-04-11 0 2.230 2.200 2.350 2.060 2.300 142,000 319,440 2.2496 2.217 2.187 2.336 2.048 2.287 142,828 2.2365 8.78%
2025-04-10 0 2.050 2.010 2.280 2.050 2.300 102,000 227,940 2.2347 2.038 1.998 2.267 2.038 2.287 102,595 2.2218 -1.91%
2025-04-09 0 2.090 2.070 2.210 2.060 2.140 100,000 211,420 2.1142 2.078 2.058 2.197 2.048 2.128 100,583 2.1019 -3.24%
2025-04-08 0 2.160 2.140 2.210 2.060 2.300 402,000 896,760 2.2307 2.147 2.128 2.197 2.048 2.287 404,344 2.2178 6.40%
2025-04-07 0 2.030 2.000 2.280 2.010 2.200 298,000 641,700 2.1534 2.018 1.988 2.267 1.998 2.187 299,738 2.1409 -9.78%
2025-04-03 0 2.250 2.190 2.320 2.120 2.300 152,000 338,400 2.2263 2.237 2.177 2.307 2.108 2.287 152,886 2.2134 0.45%
2025-04-02 0 2.240 2.080 2.250 2.000 2.250 198,000 438,100 2.2126 2.227 2.068 2.237 1.988 2.237 199,155 2.1998 -0.88%
2025-04-01 0 2.260 2.250 2.350 2.230 2.290 102,000 230,580 2.2606 2.247 2.237 2.336 2.217 2.277 102,595 2.2475 -1.31%
2025-03-31 0 2.290 2.180 2.300 2.190 2.300 228,000 520,660 2.2836 2.277 2.167 2.287 2.177 2.287 229,329 2.2704 -0.43%
2025-03-28 0 2.300 2.200 2.300 2.260 2.360 108,000 250,120 2.3159 2.287 2.187 2.287 2.247 2.346 108,630 2.3025 0.00%
2025-03-27 0 2.300 2.150 2.480 2.300 2.500 276,000 667,160 2.4172 2.287 2.138 2.466 2.287 2.486 277,609 2.4032 -0.43%
2025-03-26 0 2.310 2.300 2.420 2.290 2.450 108,000 253,660 2.3487 2.297 2.287 2.406 2.277 2.436 108,630 2.3351 0.00%
2025-03-25 0 2.310 2.310 2.480 2.300 2.520 170,000 409,920 2.4113 2.297 2.297 2.466 2.287 2.505 170,991 2.3973 0.00%
2025-03-24 0 2.310 2.300 2.590 2.310 2.630 242,000 587,480 2.4276 2.297 2.287 2.575 2.297 2.615 243,411 2.4135 -1.70%
2025-03-21 0 2.350 2.300 2.450 2.300 2.410 104,000 246,120 2.3665 2.336 2.287 2.436 2.287 2.396 104,606 2.3528 -2.49%
2025-03-20 0 2.410 2.350 2.450 2.350 2.420 136,000 324,920 2.3891 2.396 2.336 2.436 2.336 2.406 136,793 2.3753 -0.82%
2025-03-19 0 2.430 2.420 2.550 2.410 2.460 100,000 243,240 2.4324 2.416 2.406 2.535 2.396 2.446 100,583 2.4183 -1.22%
2025-03-18 0 2.460 2.430 2.550 2.400 2.480 120,000 294,360 2.4530 2.446 2.416 2.535 2.386 2.466 120,700 2.4388 -0.81%
2025-03-17 0 2.480 2.450 2.600 2.420 2.650 296,000 766,240 2.5886 2.466 2.436 2.585 2.406 2.635 297,726 2.5736 2.06%
2025-03-14 0 2.430 2.400 2.600 2.410 2.650 306,000 775,380 2.5339 2.416 2.386 2.585 2.396 2.635 307,784 2.5192 -2.41%
2025-03-13 0 2.490 2.480 2.600 2.450 2.650 190,000 489,720 2.5775 2.476 2.466 2.585 2.436 2.635 191,108 2.5625 -1.58%
2025-03-12 0 2.530 2.520 2.630 2.510 2.600 108,000 273,380 2.5313 2.515 2.505 2.615 2.495 2.585 108,630 2.5166 -2.32%
2025-03-11 0 2.590 2.580 2.670 2.510 2.680 436,000 1,140,120 2.6150 2.575 2.565 2.655 2.495 2.664 438,542 2.5998 0.78%
2025-03-10 0 2.570 2.560 2.680 2.350 2.680 2,330,000 5,842,560 2.5075 2.555 2.545 2.664 2.336 2.664 2,343,586 2.4930 9.83%
2025-03-07 0 2.340 2.340 2.600 2.280 2.700 550,000 1,342,100 2.4402 2.326 2.326 2.585 2.267 2.684 553,207 2.4260 0.00%
2025-03-06 0 2.340 2.260 2.430 2.290 2.600 268,000 650,660 2.4278 2.326 2.247 2.416 2.277 2.585 269,563 2.4138 1.74%
2025-03-05 0 2.300 2.160 2.450 2.190 2.500 218,000 516,420 2.3689 2.287 2.147 2.436 2.177 2.486 219,271 2.3552 5.02%
2025-03-04 0 2.190 2.150 2.350 2.150 2.350 164,000 368,820 2.2489 2.177 2.138 2.336 2.138 2.336 164,956 2.2359 -1.35%
2025-03-03 0 2.220 2.220 2.350 2.210 2.330 138,000 313,900 2.2746 2.207 2.207 2.336 2.197 2.316 138,805 2.2615 -2.20%
2025-02-28 0 2.270 2.200 2.520 2.190 2.500 226,000 532,720 2.3572 2.257 2.187 2.505 2.177 2.486 227,318 2.3435 -0.87%
2025-02-27 0 2.290 2.100 2.300 2.210 2.400 108,000 250,280 2.3174 2.277 2.088 2.287 2.197 2.386 108,630 2.3040 3.62%
2025-02-26 0 2.210 2.100 2.230 2.200 2.250 112,000 248,140 2.2155 2.197 2.088 2.217 2.187 2.237 112,653 2.2027 -1.78%
2025-02-25 0 2.250 2.100 2.280 2.100 2.360 138,000 318,560 2.3084 2.237 2.088 2.267 2.088 2.346 138,805 2.2950 -4.66%
2025-02-24 0 2.360 2.310 2.420 2.230 2.360 106,000 245,960 2.3204 2.346 2.297 2.406 2.217 2.346 106,618 2.3069 5.83%
2025-02-21 0 2.230 2.210 2.240 2.110 2.360 120,000 270,400 2.2533 2.217 2.197 2.227 2.098 2.346 120,700 2.2403 -5.51%
2025-02-20 0 2.360 2.300 2.480 2.350 2.550 188,000 458,020 2.4363 2.346 2.287 2.466 2.336 2.535 189,096 2.4222 -1.67%
2025-02-19 0 2.400 2.360 2.480 2.250 2.470 130,000 306,600 2.3585 2.386 2.346 2.466 2.237 2.456 130,758 2.3448 8.60%
2025-02-18 0 2.210 2.200 2.290 2.080 2.250 124,000 270,640 2.1826 2.197 2.187 2.277 2.068 2.237 124,723 2.1699 6.25%
2025-02-17 0 2.080 2.050 2.250 2.030 2.150 108,000 226,320 2.0956 2.068 2.038 2.237 2.018 2.138 108,630 2.0834 1.46%
2025-02-14 0 2.050 2.040 2.300 1.900 2.160 268,000 549,820 2.0516 2.038 2.028 2.287 1.889 2.147 269,563 2.0397 -2.38%
2025-02-13 0 2.100 1.950 2.120 1.800 2.230 1,300,000 2,643,600 2.0335 2.088 1.939 2.108 1.790 2.217 1,307,580 2.0217 -5.41%
2025-02-12 0 2.220 2.210 2.520 2.200 2.270 142,000 314,780 2.2168 2.207 2.197 2.505 2.187 2.257 142,828 2.2039 -0.45%
2025-02-11 0 2.230 2.220 2.300 2.210 2.300 186,000 416,840 2.2411 2.217 2.207 2.287 2.197 2.287 187,085 2.2281 0.45%
2025-02-10 0 2.220 2.220 2.300 2.210 2.440 362,000 836,960 2.3120 2.207 2.207 2.287 2.197 2.426 364,111 2.2986 -8.26%
2025-02-07 0 2.420 2.420 2.500 2.420 2.520 162,000 401,360 2.4775 2.406 2.406 2.486 2.406 2.505 162,945 2.4632 -0.82%
2025-02-06 0 2.440 2.430 2.540 2.430 2.480 102,000 250,500 2.4559 2.426 2.416 2.525 2.416 2.466 102,595 2.4416 -1.61%
2025-02-05 0 2.480 2.350 2.500 2.440 2.550 134,000 329,820 2.4613 2.466 2.336 2.486 2.426 2.535 134,781 2.4471 -1.98%
2025-02-04 0 2.530 2.450 2.650 2.460 2.530 118,000 295,780 2.5066 2.515 2.436 2.635 2.446 2.515 118,688 2.4921 0.00%
2025-02-03 0 2.530 2.520 2.560 2.500 2.530 256,000 642,600 2.5102 2.515 2.505 2.545 2.486 2.515 257,493 2.4956 0.00%
2025-01-28 0 2.530 2.480 2.560 2.500 2.540 62,000 156,220 2.5197 2.515 2.466 2.545 2.486 2.525 62,362 2.5051 0.40%
2025-01-27 0 2.520 2.480 2.550 2.480 2.550 118,000 297,260 2.5192 2.505 2.466 2.535 2.466 2.535 118,688 2.5045 0.00%
2025-01-24 0 2.520 2.510 2.580 2.500 2.560 130,000 327,720 2.5209 2.505 2.495 2.565 2.486 2.545 130,758 2.5063 0.80%
2025-01-23 0 2.500 2.480 2.550 2.500 2.530 104,000 261,240 2.5119 2.486 2.466 2.535 2.486 2.515 104,606 2.4974 -0.40%
2025-01-22 0 2.510 2.500 2.590 2.500 2.560 104,000 262,440 2.5235 2.495 2.486 2.575 2.486 2.545 104,606 2.5088 -1.57%
2025-01-21 0 2.550 2.480 2.590 2.500 2.570 150,000 379,620 2.5308 2.535 2.466 2.575 2.486 2.555 150,875 2.5161 0.00%
2025-01-20 0 2.550 2.540 2.680 2.460 2.560 138,000 350,860 2.5425 2.535 2.525 2.664 2.446 2.545 138,805 2.5277 1.59%
2025-01-17 0 2.510 2.450 2.570 2.500 2.540 110,000 276,640 2.5149 2.495 2.436 2.555 2.486 2.525 110,641 2.5003 -0.79%
2025-01-16 0 2.530 2.470 2.600 2.490 2.540 124,000 311,640 2.5132 2.515 2.456 2.585 2.476 2.525 124,723 2.4987 0.00%
2025-01-15 0 2.530 2.450 2.590 2.450 2.590 116,000 294,180 2.5360 2.515 2.436 2.575 2.436 2.575 116,676 2.5213 -1.17%
2025-01-14 0 2.560 2.550 2.600 2.530 2.610 140,000 356,960 2.5497 2.545 2.535 2.585 2.515 2.595 140,816 2.5349 -1.92%
2025-01-13 0 2.610 2.500 2.620 2.500 2.750 124,000 321,180 2.5902 2.595 2.486 2.605 2.486 2.734 124,723 2.5751 -1.14%
2025-01-10 0 2.640 2.570 2.700 2.570 2.740 240,000 632,080 2.6337 2.625 2.555 2.684 2.555 2.724 241,399 2.6184 -2.94%
2025-01-09 0 2.720 2.610 2.720 2.630 2.790 272,000 729,500 2.6820 2.704 2.595 2.704 2.615 2.774 273,586 2.6664 -2.51%
2025-01-08 0 2.790 2.720 2.790 2.700 2.870 252,000 701,560 2.7840 2.774 2.704 2.774 2.684 2.853 253,469 2.7678 -2.79%
2025-01-07 0 2.870 2.860 2.950 2.800 3.000 142,000 405,520 2.8558 2.853 2.843 2.933 2.784 2.983 142,828 2.8392 -3.69%
2025-01-06 0 2.980 2.880 2.980 2.800 3.030 1,130,000 3,378,000 2.9894 2.963 2.863 2.963 2.784 3.012 1,136,589 2.9721 -0.33%
2025-01-03 0 2.990 2.700 2.990 2.990 3.180 382,000 1,170,460 3.0640 2.973 2.684 2.973 2.973 3.162 384,227 3.0463 -3.55%
2025-01-02 0 3.100 3.090 3.100 3.050 3.180 7,242,000 19,721,720 2.7232 3.082 3.072 3.082 3.032 3.162 7,284,227 2.7075 -2.52%
2024-12-31 0 3.180 3.100 3.250 3.100 3.300 406,000 1,310,140 3.2269 3.162 3.082 3.231 3.082 3.281 408,367 3.2082 2.91%
2024-12-30 0 3.090 2.980 3.090 2.830 3.100 658,000 1,977,280 3.0050 3.072 2.963 3.072 2.814 3.082 661,837 2.9876 4.04%
2024-12-27 0 2.970 2.830 2.980 2.810 2.980 228,000 674,780 2.9596 2.953 2.814 2.963 2.794 2.963 229,329 2.9424 1.02%
2024-12-24 0 2.940 2.880 2.940 2.880 2.940 146,000 426,240 2.9195 2.923 2.863 2.923 2.863 2.923 146,851 2.9025 2.08%
2024-12-23 0 2.880 2.800 2.900 2.820 3.000 1,086,000 3,170,060 2.9190 2.863 2.784 2.883 2.804 2.983 1,092,332 2.9021 1.05%
2024-12-20 0 2.850 2.780 2.860 2.780 2.880 572,000 1,618,720 2.8299 2.833 2.764 2.843 2.764 2.863 575,335 2.8135 0.00%
2024-12-19 0 2.850 2.840 2.900 2.560 3.000 1,394,000 3,950,220 2.8337 2.833 2.824 2.883 2.545 2.983 1,402,128 2.8173 5.95%
2024-12-18 0 2.690 2.650 2.690 2.050 2.690 3,210,000 8,114,700 2.5279 2.674 2.635 2.674 2.038 2.674 3,228,717 2.5133 31.22%
2024-12-17 0 2.050 2.050 2.150 1.950 2.130 230,000 475,280 2.0664 2.038 2.038 2.138 1.939 2.118 231,341 2.0545 1.49%
2024-12-16 0 2.020 2.020 2.080 1.910 2.280 230,000 479,220 2.0836 2.008 2.008 2.068 1.899 2.267 231,341 2.0715 -3.81%
2024-12-13 0 2.100 1.990 2.100 1.640 2.200 1,584,000 3,071,840 1.9393 2.088 1.978 2.088 1.630 2.187 1,593,236 1.9281 31.25%
2024-12-12 0 1.600 1.550 1.640 1.540 1.600 19,484,000 31,170,580 1.5998 1.591 1.541 1.630 1.531 1.591 19,597,609 1.5905 4.58%
2024-12-11 0 1.530 1.520 1.700 1.470 1.550 112,000 169,960 1.5175 1.521 1.511 1.690 1.461 1.541 112,653 1.5087 2.00%
2024-12-10 0 1.500 1.500 1.590 1.500 1.610 1,122,000 1,756,660 1.5657 1.491 1.491 1.581 1.491 1.601 1,128,542 1.5566 -3.23%
2024-12-09 0 1.550 1.550 1.600 1.500 1.590 978,000 1,505,380 1.5392 1.541 1.541 1.591 1.491 1.581 983,703 1.5303 0.00%
2024-12-06 0 1.550 1.550 1.590 1.430 1.710 1,282,000 1,965,040 1.5328 1.541 1.541 1.581 1.422 1.700 1,289,475 1.5239 1.97%
2024-12-05 0 1.520 1.460 1.520 1.340 1.520 1,130,000 1,661,520 1.4704 1.511 1.452 1.511 1.332 1.511 1,136,589 1.4618 12.59%
2024-12-04 0 1.350 1.280 1.420 1.290 1.360 1,146,000 1,526,660 1.3322 1.342 1.273 1.412 1.283 1.352 1,152,682 1.3244 3.05%
2024-12-03 0 1.310 - 1.500 1.250 1.310 118,000 151,980 1.2880 1.302 - 1.491 1.243 1.302 118,688 1.2805 0.00%
2024-12-02 0 1.310 1.250 1.490 1.250 1.310 124,000 158,980 1.2821 1.302 1.243 1.481 1.243 1.302 124,723 1.2747 0.77%
2024-11-29 0 1.300 1.120 1.500 1.150 1.300 120,000 144,120 1.2010 1.292 1.114 1.491 1.143 1.292 120,700 1.1940 9.24%
2024-11-28 0 1.190 1.130 1.300 1.180 1.200 100,000 118,820 1.1882 1.183 1.123 1.292 1.173 1.193 100,583 1.1813 0.00%
2024-11-27 0 1.190 1.130 1.280 1.110 1.270 108,000 128,400 1.1889 1.183 1.123 1.273 1.104 1.263 108,630 1.1820 0.00%
2024-11-26 0 1.190 1.100 1.260 1.160 1.190 252,000 297,860 1.1820 1.183 1.094 1.253 1.153 1.183 253,469 1.1751 0.85%
2024-11-25 0 1.180 1.170 - 1.150 1.340 322,000 399,320 1.2401 1.173 1.163 - 1.143 1.332 323,878 1.2329 0.00%
2024-11-22 0 1.180 1.160 1.280 1.150 1.190 122,000 143,200 1.1738 1.173 1.153 1.273 1.143 1.183 122,711 1.1670 0.00%
2024-11-21 0 1.180 1.170 1.290 1.130 1.180 104,000 122,000 1.1731 1.173 1.163 1.283 1.123 1.173 104,606 1.1663 0.00%
2024-11-20 0 1.180 1.150 1.260 1.140 1.270 440,000 524,240 1.1915 1.173 1.143 1.253 1.133 1.263 442,566 1.1845 1.72%
2024-11-19 0 1.160 1.150 1.190 1.130 1.180 174,000 199,820 1.1484 1.153 1.143 1.183 1.123 1.173 175,015 1.1417 1.75%
2024-11-18 0 1.140 1.130 1.210 1.100 1.170 108,000 122,360 1.1330 1.133 1.123 1.203 1.094 1.163 108,630 1.1264 0.00%
2024-11-15 0 1.140 1.140 1.150 1.120 1.140 102,000 116,100 1.1382 1.133 1.133 1.143 1.114 1.133 102,595 1.1316 0.88%
2024-11-14 0 1.130 1.130 1.150 1.120 1.140 130,000 147,220 1.1325 1.123 1.123 1.143 1.114 1.133 130,758 1.1259 0.00%
2024-11-13 0 1.130 1.130 1.150 1.110 1.170 140,000 159,620 1.1401 1.123 1.123 1.143 1.104 1.163 140,816 1.1335 -1.74%
2024-11-12 0 1.150 1.110 1.260 1.140 1.270 170,000 204,620 1.2036 1.143 1.104 1.253 1.133 1.263 170,991 1.1967 -1.71%
2024-11-11 0 1.170 1.150 1.210 1.130 1.180 228,000 265,080 1.1626 1.163 1.143 1.203 1.123 1.173 229,329 1.1559 4.46%
2024-11-08 0 1.120 1.110 1.150 1.100 1.170 154,000 175,780 1.1414 1.114 1.104 1.143 1.094 1.163 154,898 1.1348 -2.61%
2024-11-07 0 1.150 1.100 1.160 1.090 1.160 110,000 125,620 1.1420 1.143 1.094 1.153 1.084 1.153 110,641 1.1354 0.00%
2024-11-06 0 1.150 1.070 1.160 1.100 1.180 164,000 187,340 1.1423 1.143 1.064 1.153 1.094 1.173 164,956 1.1357 0.00%
2024-11-05 0 1.150 1.120 1.160 1.100 1.190 154,000 176,580 1.1466 1.143 1.114 1.153 1.094 1.183 154,898 1.1400 0.00%
2024-11-04 0 1.150 1.130 1.160 1.110 1.170 142,000 163,420 1.1508 1.143 1.123 1.153 1.104 1.163 142,828 1.1442 0.00%
2024-11-01 0 1.150 1.120 1.300 1.130 1.200 124,000 144,340 1.1640 1.143 1.114 1.292 1.123 1.193 124,723 1.1573 -0.86%
2024-10-31 0 1.160 1.130 1.300 1.120 1.190 144,000 166,660 1.1574 1.153 1.123 1.292 1.114 1.183 144,840 1.1507 -0.85%
2024-10-30 0 1.170 1.140 1.160 1.120 1.170 108,000 123,700 1.1454 1.163 1.133 1.153 1.114 1.163 108,630 1.1387 2.63%
2024-10-29 0 1.140 1.120 1.180 1.140 1.170 116,000 133,880 1.1541 1.133 1.114 1.173 1.133 1.163 116,676 1.1474 0.88%
2024-10-28 0 1.130 1.120 1.170 1.110 1.180 114,000 131,500 1.1535 1.123 1.114 1.163 1.104 1.173 114,665 1.1468 -5.04%
2024-10-25 0 1.190 1.140 1.160 1.140 1.210 126,000 148,960 1.1822 1.183 1.133 1.153 1.133 1.203 126,735 1.1754 -0.83%
2024-10-24 0 1.200 1.120 1.300 1.110 1.200 124,000 142,340 1.1479 1.193 1.114 1.292 1.104 1.193 124,723 1.1412 1.69%
2024-10-23 0 1.180 1.110 1.300 1.110 1.180 116,000 132,520 1.1424 1.173 1.104 1.292 1.104 1.173 116,676 1.1358 1.72%
2024-10-22 0 1.160 1.120 1.170 1.040 1.180 112,000 127,740 1.1405 1.153 1.114 1.163 1.034 1.173 112,653 1.1339 1.75%
2024-10-21 0 1.140 1.100 1.160 1.110 1.190 112,000 129,060 1.1523 1.133 1.094 1.153 1.104 1.183 112,653 1.1456 -2.56%
2024-10-18 0 1.170 1.120 1.200 1.120 1.170 132,000 151,320 1.1464 1.163 1.114 1.193 1.114 1.163 132,770 1.1397 0.00%
2024-10-17 0 1.170 1.120 1.210 1.100 1.200 124,000 142,960 1.1529 1.163 1.114 1.203 1.094 1.193 124,723 1.1462 -2.50%
2024-10-16 0 1.200 1.130 1.200 1.120 1.200 222,000 258,600 1.1649 1.193 1.123 1.193 1.114 1.193 223,294 1.1581 1.69%
2024-10-15 0 1.180 1.110 1.190 0.990 1.190 242,000 274,820 1.1356 1.173 1.104 1.183 0.984 1.183 243,411 1.1290 2.61%
2024-10-14 0 1.150 1.010 1.200 0.970 1.150 116,000 126,140 1.0874 1.143 1.004 1.193 0.964 1.143 116,676 1.0811 5.50%
2024-10-10 0 1.090 1.060 1.170 1.060 1.120 122,000 133,160 1.0915 1.084 1.054 1.163 1.054 1.114 122,711 1.0851 0.00%
2024-10-09 0 1.090 1.080 1.180 1.090 1.180 126,000 141,580 1.1237 1.084 1.074 1.173 1.084 1.173 126,735 1.1171 -6.84%
2024-10-08 0 1.170 1.160 1.400 1.110 1.200 134,000 155,100 1.1575 1.163 1.153 1.392 1.104 1.193 134,781 1.1508 -0.85%
2024-10-07 0 1.180 - 1.350 1.080 1.180 114,000 129,160 1.1330 1.173 - 1.342 1.074 1.173 114,665 1.1264 1.72%
2024-10-04 0 1.160 0.880 1.210 1.100 1.160 150,000 167,900 1.1193 1.153 0.875 1.203 1.094 1.153 150,875 1.1128 4.50%
2024-10-03 0 1.110 0.960 1.300 1.020 1.110 126,000 135,000 1.0714 1.104 0.954 1.292 1.014 1.104 126,735 1.0652 2.78%
2024-10-02 0 1.080 1.080 1.090 1.040 1.150 174,000 192,180 1.1045 1.074 1.074 1.084 1.034 1.143 175,015 1.0981 -3.57%
2024-09-30 0 1.120 1.070 1.140 1.020 1.140 182,000 196,660 1.0805 1.114 1.064 1.133 1.014 1.133 183,061 1.0743 13.13%
2024-09-27 0 0.990 0.730 - 1.010 1.120 108,000 113,860 1.0543 0.984 0.726 - 1.004 1.114 108,630 1.0481 -5.71%
2024-09-26 0 1.050 1.010 1.060 0.970 1.150 148,000 163,560 1.1051 1.044 1.004 1.054 0.964 1.143 148,863 1.0987 -6.25%
2024-09-25 0 1.120 0.960 1.300 1.070 1.120 100,000 109,660 1.0966 1.114 0.954 1.292 1.064 1.114 100,583 1.0902 -1.75%
2024-09-24 0 1.140 1.050 1.150 1.020 1.140 262,000 274,080 1.0461 1.133 1.044 1.143 1.014 1.133 263,528 1.0400 4.59%
2024-09-23 0 1.090 1.120 - 1.010 1.090 100,000 106,580 1.0658 1.084 1.114 - 1.004 1.084 100,583 1.0596 0.00%
2024-09-20 0 1.090 0.980 1.150 1.030 1.100 100,000 106,600 1.0660 1.084 0.974 1.143 1.024 1.094 100,583 1.0598 1.87%
2024-09-19 0 1.070 0.980 1.080 1.030 1.070 112,000 117,680 1.0507 1.064 0.974 1.074 1.024 1.064 112,653 1.0446 2.88%
2024-09-17 0 1.040 0.980 1.040 0.950 1.130 122,000 129,260 1.0595 1.034 0.974 1.034 0.944 1.123 122,711 1.0534 -6.31%
2024-09-16 0 1.110 - 1.230 1.010 1.150 100,000 110,060 1.1006 1.104 - 1.223 1.004 1.143 100,583 1.0942 -4.31%
2024-09-13 0 1.160 1.150 1.200 1.160 1.190 100,000 116,460 1.1646 1.153 1.143 1.193 1.153 1.183 100,583 1.1578 0.00%
2024-09-12 0 1.160 1.150 1.200 1.160 1.200 100,000 118,060 1.1806 1.153 1.143 1.193 1.153 1.193 100,583 1.1738 0.00%
2024-09-11 0 1.160 1.150 1.300 1.160 1.210 100,000 119,080 1.1908 1.153 1.143 1.292 1.153 1.203 100,583 1.1839 0.00%
2024-09-10 0 1.160 1.150 1.300 1.150 1.190 100,000 116,680 1.1668 1.153 1.143 1.292 1.143 1.183 100,583 1.1600 -0.85%
2024-09-09 0 1.170 1.120 1.230 1.160 1.220 100,000 117,560 1.1756 1.163 1.114 1.223 1.153 1.213 100,583 1.1688 1.74%
2024-09-05 0 1.150 1.120 1.200 1.150 1.180 100,000 116,460 1.1646 1.143 1.114 1.193 1.143 1.173 100,583 1.1578 -2.54%
2024-09-04 0 1.180 1.170 1.230 1.160 1.210 100,000 118,520 1.1852 1.173 1.163 1.223 1.153 1.203 100,583 1.1783 -1.67%
2024-09-03 0 1.200 1.110 1.350 1.200 1.330 110,000 141,280 1.2844 1.193 1.104 1.342 1.193 1.322 110,641 1.2769 -7.69%
2024-09-02 0 1.300 1.180 1.300 1.030 1.350 206,000 257,780 1.2514 1.292 1.173 1.292 1.024 1.342 207,201 1.2441 -0.76%
2024-08-30 0 1.310 1.300 1.680 1.310 1.350 100,000 131,660 1.3166 1.302 1.292 1.670 1.302 1.342 100,583 1.3090 0.00%
2024-08-29 0 1.310 - 1.400 1.300 1.370 104,000 140,200 1.3481 1.302 - 1.392 1.292 1.362 104,606 1.3403 -0.76%
2024-08-28 0 1.320 1.300 1.400 1.300 1.350 100,000 133,160 1.3316 1.312 1.292 1.392 1.292 1.342 100,583 1.3239 0.76%
2024-08-27 0 1.310 1.300 - 1.300 1.370 100,000 132,980 1.3298 1.302 1.292 - 1.292 1.362 100,583 1.3221 -2.96%
2024-08-26 0 1.350 1.340 1.390 1.340 1.350 100,000 134,900 1.3490 1.342 1.332 1.382 1.332 1.342 100,583 1.3412 0.75%
2024-08-23 0 1.340 1.330 1.390 1.330 1.360 100,000 134,000 1.3400 1.332 1.322 1.382 1.322 1.352 100,583 1.3322 -2.19%
2024-08-22 0 1.370 1.370 1.430 1.350 1.370 100,000 136,460 1.3646 1.362 1.362 1.422 1.342 1.362 100,583 1.3567 0.74%
2024-08-21 0 1.360 1.360 1.430 1.320 1.530 242,000 345,020 1.4257 1.352 1.352 1.422 1.312 1.521 243,411 1.4174 -11.11%
2024-08-20 0 1.530 1.410 1.670 1.470 1.530 106,000 158,020 1.4908 1.521 1.402 1.660 1.461 1.521 106,618 1.4821 1.32%
2024-08-19 0 1.510 1.420 1.520 1.500 1.510 100,000 150,780 1.5078 1.501 1.412 1.511 1.491 1.501 100,583 1.4991 -0.66%
2024-08-16 0 1.520 1.420 1.670 1.400 1.530 102,000 154,960 1.5192 1.511 1.412 1.660 1.392 1.521 102,595 1.5104 -0.65%
2024-08-15 0 1.530 1.410 1.680 1.490 1.530 116,000 176,560 1.5221 1.521 1.402 1.670 1.481 1.521 116,676 1.5132 0.00%
2024-08-14 0 1.530 1.410 1.680 1.500 1.530 104,000 158,740 1.5263 1.521 1.402 1.670 1.491 1.521 104,606 1.5175 2.00%
2024-08-13 0 1.500 1.440 1.520 1.360 1.580 142,000 213,620 1.5044 1.491 1.432 1.511 1.352 1.571 142,828 1.4956 -3.85%
2024-08-12 0 1.560 1.500 1.560 1.560 1.570 100,000 156,200 1.5620 1.551 1.491 1.551 1.551 1.561 100,583 1.5529 -1.89%
2024-08-09 0 1.590 1.500 1.590 1.550 1.600 184,000 290,440 1.5785 1.581 1.491 1.581 1.541 1.591 185,073 1.5693 -1.85%
2024-08-08 0 1.620 1.560 1.620 1.600 1.620 102,000 163,600 1.6039 1.611 1.551 1.611 1.591 1.611 102,595 1.5946 2.53%
2024-08-07 0 1.580 1.580 1.620 1.580 1.750 386,000 629,960 1.6320 1.571 1.571 1.611 1.571 1.740 388,251 1.6226 -11.24%
2024-08-06 0 1.780 1.700 1.800 1.660 1.780 400,000 705,060 1.7627 1.770 1.690 1.790 1.650 1.770 402,332 1.7524 2.89%
2024-08-05 0 1.730 1.630 1.790 1.630 1.730 410,000 691,700 1.6871 1.720 1.621 1.780 1.621 1.720 412,391 1.6773 3.59%
2024-08-02 0 1.670 1.630 1.680 1.630 1.710 400,000 664,040 1.6601 1.660 1.621 1.670 1.621 1.700 402,332 1.6505 0.60%
2024-08-01 0 1.660 1.640 1.690 1.610 1.720 406,000 676,320 1.6658 1.650 1.630 1.680 1.601 1.710 408,367 1.6562 1.22%
2024-07-31 0 1.640 1.590 1.660 1.600 1.640 418,000 681,800 1.6311 1.630 1.581 1.650 1.591 1.630 420,437 1.6216 3.14%
2024-07-30 0 1.590 1.590 1.670 1.590 1.660 410,000 669,240 1.6323 1.581 1.581 1.660 1.581 1.650 412,391 1.6228 -1.85%
2024-07-29 0 1.620 1.590 1.630 1.590 1.640 400,000 648,000 1.6200 1.611 1.581 1.621 1.581 1.630 402,332 1.6106 -1.22%
2024-07-26 0 1.640 1.610 1.650 1.610 1.660 400,000 654,100 1.6353 1.630 1.601 1.640 1.601 1.650 402,332 1.6258 1.86%
2024-07-25 0 1.610 1.600 1.610 1.600 1.660 402,000 653,320 1.6252 1.601 1.591 1.601 1.591 1.650 404,344 1.6158 -3.01%
2024-07-24 0 1.660 1.590 1.670 1.600 1.700 400,000 656,560 1.6414 1.650 1.581 1.660 1.591 1.690 402,332 1.6319 1.22%
2024-07-23 0 1.640 1.580 1.660 1.600 1.670 404,000 659,120 1.6315 1.630 1.571 1.650 1.591 1.660 406,356 1.6220 0.61%
2024-07-22 0 1.630 1.580 1.640 1.600 1.680 400,000 651,820 1.6296 1.621 1.571 1.630 1.591 1.670 402,332 1.6201 -2.98%
2024-07-19 0 1.680 1.640 1.680 1.660 1.720 400,000 673,620 1.6841 1.670 1.630 1.670 1.650 1.710 402,332 1.6743 -1.75%
2024-07-18 0 1.710 1.640 1.720 1.620 1.720 418,000 697,080 1.6677 1.700 1.630 1.710 1.611 1.710 420,437 1.6580 0.00%
2024-07-17 0 1.710 1.610 1.720 1.680 1.750 402,000 689,920 1.7162 1.700 1.601 1.710 1.670 1.740 404,344 1.7063 -1.16%
2024-07-16 0 1.730 1.680 1.800 1.720 1.740 400,000 693,240 1.7331 1.720 1.670 1.790 1.710 1.730 402,332 1.7231 -0.57%
2024-07-15 0 1.740 1.680 1.760 1.680 1.790 400,000 698,660 1.7467 1.730 1.670 1.750 1.670 1.780 402,332 1.7365 -0.57%
2024-07-12 0 1.750 1.730 1.790 1.730 1.770 438,000 772,100 1.7628 1.740 1.720 1.780 1.720 1.760 440,554 1.7526 -0.57%
2024-07-11 0 1.760 1.750 1.800 1.740 1.790 504,000 893,320 1.7725 1.750 1.740 1.790 1.730 1.780 506,939 1.7622 0.57%
2024-07-10 0 1.750 1.700 1.780 1.710 1.770 2,768,000 4,827,200 1.7439 1.740 1.690 1.770 1.700 1.760 2,784,140 1.7338 1.74%
2024-07-09 0 1.720 1.710 1.750 1.720 1.760 1,406,000 2,464,180 1.7526 1.710 1.700 1.740 1.710 1.750 1,414,198 1.7425 -1.71%
2024-07-08 0 1.750 1.730 1.770 1.700 1.750 3,008,000 5,216,700 1.7343 1.740 1.720 1.760 1.690 1.740 3,025,539 1.7242 1.74%
2024-07-05 0 1.720 1.690 1.770 1.700 1.730 890,000 1,525,820 1.7144 1.710 1.680 1.760 1.690 1.720 895,190 1.7045 0.58%
2024-07-04 0 1.710 1.700 1.780 1.690 1.750 950,000 1,628,860 1.7146 1.700 1.690 1.770 1.680 1.740 955,539 1.7046 -0.58%
2024-07-03 0 1.720 1.720 1.740 1.670 1.850 1,252,000 2,177,320 1.7391 1.710 1.710 1.730 1.660 1.839 1,259,300 1.7290 -8.02%
2024-07-02 0 1.870 1.690 1.880 1.690 1.920 962,000 1,669,900 1.7359 1.859 1.680 1.869 1.680 1.909 967,609 1.7258 -2.60%
2024-06-28 0 1.920 1.710 1.920 1.760 1.940 234,000 429,040 1.8335 1.909 1.700 1.909 1.750 1.929 235,364 1.8229 3.23%
2024-06-27 0 1.860 1.740 1.900 1.730 1.900 152,000 269,080 1.7703 1.849 1.730 1.889 1.720 1.889 152,886 1.7600 8.77%
2024-06-26 0 1.710 1.710 1.740 1.690 1.780 402,000 699,300 1.7396 1.700 1.700 1.730 1.680 1.770 404,344 1.7295 -5.00%
2024-06-25 0 1.800 1.760 1.850 1.760 1.820 400,000 715,880 1.7897 1.790 1.750 1.839 1.750 1.809 402,332 1.7793 -0.55%
2024-06-24 0 1.810 1.780 1.840 1.780 1.860 400,000 728,400 1.8210 1.800 1.770 1.829 1.770 1.849 402,332 1.8104 -2.69%
2024-06-21 0 1.860 1.770 1.900 1.760 1.860 412,000 740,300 1.7968 1.849 1.760 1.889 1.750 1.849 414,402 1.7864 3.33%
2024-06-20 0 1.800 1.790 1.810 1.780 1.850 400,000 723,380 1.8085 1.790 1.780 1.800 1.770 1.839 402,332 1.7980 -2.70%
2024-06-19 0 1.850 1.790 1.860 1.800 1.890 446,000 827,460 1.8553 1.839 1.780 1.849 1.790 1.879 448,601 1.8445 -1.07%
2024-06-18 0 1.870 1.840 1.890 1.790 1.870 436,000 803,340 1.8425 1.859 1.829 1.879 1.780 1.859 438,542 1.8318 4.47%
2024-06-17 0 1.790 1.790 1.810 1.680 1.840 428,000 754,320 1.7624 1.780 1.780 1.800 1.670 1.829 430,496 1.7522 6.55%
2024-06-14 0 1.680 1.660 1.760 1.650 1.720 12,138,000 17,126,800 1.4110 1.670 1.650 1.750 1.640 1.710 12,208,776 1.4028 4.67%
2024-06-13 0 1.620 1.620 1.670 1.620 1.730 1,200,000 2,007,680 1.6731 1.596 1.596 1.645 1.596 1.704 1,218,277 1.6480 -5.26%
2024-06-12 0 1.710 1.650 1.720 1.620 1.760 514,000 875,660 1.7036 1.684 1.625 1.694 1.596 1.734 521,829 1.6781 -1.16%
2024-06-11 0 1.730 1.700 1.890 1.700 1.820 428,000 746,760 1.7448 1.704 1.674 1.862 1.674 1.793 434,519 1.7186 1.76%
2024-06-07 0 1.700 1.660 1.720 1.660 1.740 468,000 806,600 1.7235 1.674 1.635 1.694 1.635 1.714 475,128 1.6976 -1.73%
2024-06-06 0 1.730 1.720 1.820 1.720 1.800 400,000 696,020 1.7401 1.704 1.694 1.793 1.694 1.773 406,092 1.7139 0.58%
2024-06-05 0 1.720 1.710 1.820 1.720 1.770 400,000 696,100 1.7403 1.694 1.684 1.793 1.694 1.743 406,092 1.7141 0.00%
2024-06-04 0 1.720 1.710 1.820 1.700 1.760 402,000 693,120 1.7242 1.694 1.684 1.793 1.674 1.734 408,123 1.6983 0.58%
2024-06-03 0 1.710 1.680 1.720 1.700 1.740 594,000 1,023,080 1.7224 1.684 1.655 1.694 1.674 1.714 603,047 1.6965 -0.58%
2024-05-31 0 1.720 1.710 1.780 1.720 1.860 400,000 705,300 1.7633 1.694 1.684 1.753 1.694 1.832 406,092 1.7368 -0.58%
2024-05-30 0 1.730 1.710 1.920 1.730 1.750 400,000 693,660 1.7342 1.704 1.684 1.891 1.704 1.724 406,092 1.7081 0.00%
2024-05-29 0 1.730 1.710 1.750 1.720 1.760 400,000 694,180 1.7355 1.704 1.684 1.724 1.694 1.734 406,092 1.7094 0.00%
2024-05-28 0 1.730 1.710 1.780 1.720 1.760 400,000 691,340 1.7284 1.704 1.684 1.753 1.694 1.734 406,092 1.7024 0.00%
2024-05-27 0 1.730 1.710 1.780 1.700 1.790 1,792,000 3,104,020 1.7322 1.704 1.684 1.753 1.674 1.763 1,819,294 1.7062 0.00%
2024-05-24 0 1.730 1.710 1.810 1.700 1.750 866,000 1,506,480 1.7396 1.704 1.684 1.783 1.674 1.724 879,190 1.7135 -0.57%
2024-05-23 0 1.740 1.700 1.760 1.700 1.810 2,458,000 4,323,600 1.7590 1.714 1.674 1.734 1.674 1.783 2,495,438 1.7326 0.58%
2024-05-22 0 1.730 1.720 1.820 1.730 1.800 2,066,000 3,649,960 1.7667 1.704 1.694 1.793 1.704 1.773 2,097,468 1.7402 0.58%
2024-05-21 0 1.720 1.710 1.800 1.690 1.830 2,982,000 5,235,840 1.7558 1.694 1.684 1.773 1.665 1.803 3,027,419 1.7295 -1.15%
2024-05-20 0 1.740 1.700 1.730 1.680 1.750 400,000 687,760 1.7194 1.714 1.674 1.704 1.655 1.724 406,092 1.6936 1.75%
2024-05-17 0 1.710 1.690 1.780 1.670 1.810 438,000 739,780 1.6890 1.684 1.665 1.753 1.645 1.783 444,671 1.6637 1.79%
2024-05-16 0 1.680 1.670 1.820 1.670 1.750 1,314,000 2,225,020 1.6933 1.655 1.645 1.793 1.645 1.724 1,334,014 1.6679 0.60%
2024-05-14 0 1.670 1.660 1.800 1.660 1.820 400,000 668,360 1.6709 1.645 1.635 1.773 1.635 1.793 406,092 1.6458 -1.18%
2024-05-13 0 1.690 1.660 1.700 1.660 1.710 416,000 696,140 1.6734 1.665 1.635 1.674 1.635 1.684 422,336 1.6483 0.60%
2024-05-10 0 1.680 1.670 1.720 1.670 1.730 420,000 707,680 1.6850 1.655 1.645 1.694 1.645 1.704 426,397 1.6597 -2.89%
2024-05-09 0 1.730 1.720 1.860 1.700 1.730 400,000 687,320 1.7183 1.704 1.694 1.832 1.674 1.704 406,092 1.6925 0.58%
2024-05-08 0 1.720 1.700 1.740 1.700 1.890 402,000 690,200 1.7169 1.694 1.674 1.714 1.674 1.862 408,123 1.6912 0.00%
2024-05-07 0 1.720 1.710 1.900 1.720 1.890 400,000 699,480 1.7487 1.694 1.684 1.871 1.694 1.862 406,092 1.7225 -1.15%
2024-05-06 0 1.740 1.720 1.800 1.720 1.860 426,000 760,580 1.7854 1.714 1.694 1.773 1.694 1.832 432,488 1.7586 -1.14%
2024-05-03 0 1.760 1.750 1.850 1.760 1.890 406,000 747,100 1.8401 1.734 1.724 1.822 1.734 1.862 412,184 1.8125 -7.37%
2024-05-02 0 1.900 1.790 1.910 1.840 1.930 400,000 766,620 1.9166 1.871 1.763 1.881 1.812 1.901 406,092 1.8878 -1.04%
2024-04-30 0 1.920 1.790 1.920 1.880 1.950 410,000 783,080 1.9100 1.891 1.763 1.891 1.852 1.921 416,245 1.8813 1.05%
2024-04-29 0 1.900 1.720 1.900 1.760 1.900 428,000 795,500 1.8586 1.871 1.694 1.871 1.734 1.871 434,519 1.8308 0.53%
2024-04-26 0 1.890 1.700 1.900 1.690 1.950 498,000 891,360 1.7899 1.862 1.674 1.871 1.665 1.921 505,585 1.7630 8.62%
2024-04-25 0 1.740 1.660 1.760 1.680 1.770 428,000 739,320 1.7274 1.714 1.635 1.734 1.655 1.743 434,519 1.7015 -1.69%
2024-04-24 0 1.770 1.660 1.780 1.680 1.790 400,000 689,280 1.7232 1.743 1.635 1.753 1.655 1.763 406,092 1.6973 2.31%
2024-04-23 0 1.730 1.680 1.750 1.690 1.770 580,000 1,008,220 1.7383 1.704 1.655 1.724 1.665 1.743 588,834 1.7122 1.17%
2024-04-22 0 1.710 1.670 1.750 1.660 1.760 450,000 775,780 1.7240 1.684 1.645 1.724 1.635 1.734 456,854 1.6981 0.00%
2024-04-19 0 1.710 1.660 1.740 1.650 1.980 1,652,000 3,085,920 1.8680 1.684 1.635 1.714 1.625 1.950 1,677,162 1.8400 -8.06%
2024-04-18 0 1.860 1.820 1.940 1.780 1.940 400,000 757,160 1.8929 1.832 1.793 1.911 1.753 1.911 406,092 1.8645 -1.06%
2024-04-17 0 1.880 1.780 1.940 1.850 1.940 400,000 766,320 1.9158 1.852 1.753 1.911 1.822 1.911 406,092 1.8871 -1.57%
2024-04-16 0 1.910 1.760 1.920 1.910 1.960 400,000 771,940 1.9299 1.881 1.734 1.891 1.881 1.931 406,092 1.9009 -1.04%
2024-04-15 0 1.930 1.880 1.940 1.920 1.950 400,000 773,040 1.9326 1.901 1.852 1.911 1.891 1.921 406,092 1.9036 -0.52%
2024-04-12 0 1.940 1.890 1.950 1.940 1.960 400,000 776,320 1.9408 1.911 1.862 1.921 1.911 1.931 406,092 1.9117 0.00%
2024-04-11 0 1.940 1.890 1.950 1.900 1.970 402,000 779,840 1.9399 1.911 1.862 1.921 1.871 1.940 408,123 1.9108 2.11%
2024-04-10 0 1.900 1.880 1.920 1.800 2.280 2,766,000 5,312,900 1.9208 1.871 1.852 1.891 1.773 2.246 2,808,129 1.8920 2.15%
2024-04-09 0 1.860 1.750 1.900 1.800 2.150 836,000 1,658,220 1.9835 1.832 1.724 1.871 1.773 2.118 848,733 1.9538 -4.12%
2024-04-08 0 1.940 1.720 1.950 1.660 2.010 956,000 1,772,700 1.8543 1.911 1.694 1.921 1.635 1.980 970,561 1.8265 15.48%
2024-04-05 0 1.680 1.640 1.690 1.680 1.690 100,000 168,340 1.6834 1.655 1.615 1.665 1.655 1.665 101,523 1.6581 1.82%
2024-04-03 0 1.650 1.640 1.690 1.620 1.720 190,000 316,220 1.6643 1.625 1.615 1.665 1.596 1.694 192,894 1.6393 -1.20%
2024-04-02 0 1.670 1.660 1.700 1.670 1.910 206,000 373,660 1.8139 1.645 1.635 1.674 1.645 1.881 209,138 1.7867 -12.11%
2024-03-28 0 1.900 1.710 1.900 1.680 1.950 610,000 1,081,600 1.7731 1.871 1.684 1.871 1.655 1.921 619,291 1.7465 6.74%
2024-03-27 0 1.780 1.660 - 1.650 1.780 490,000 829,900 1.6937 1.753 1.635 - 1.625 1.753 497,463 1.6683 5.95%
2024-03-26 0 1.680 1.660 1.700 1.660 1.740 404,000 681,160 1.6860 1.655 1.635 1.674 1.635 1.714 410,153 1.6607 1.20%
2024-03-25 0 1.660 1.620 1.700 1.640 1.740 406,000 682,220 1.6803 1.635 1.596 1.674 1.615 1.714 412,184 1.6551 -2.35%
2024-03-22 0 1.700 1.660 1.700 1.660 1.720 412,000 693,960 1.6844 1.674 1.635 1.674 1.635 1.694 418,275 1.6591 1.19%
2024-03-21 0 1.680 1.670 1.690 1.670 1.730 4,904,000 8,425,700 1.7181 1.655 1.645 1.665 1.645 1.704 4,978,694 1.6924 -2.89%
2024-03-20 0 1.730 1.660 1.730 1.660 1.750 400,000 682,580 1.7065 1.704 1.635 1.704 1.635 1.724 406,092 1.6808 0.58%
2024-03-19 0 1.720 1.650 1.770 1.670 1.770 686,000 1,177,240 1.7161 1.694 1.625 1.743 1.645 1.743 696,449 1.6903 0.00%
2024-03-18 0 1.720 1.650 1.770 1.650 1.770 900,000 1,519,140 1.6879 1.694 1.625 1.743 1.625 1.743 913,708 1.6626 3.61%
2024-03-15 0 1.660 1.550 1.770 1.660 1.690 982,000 1,644,740 1.6749 1.635 1.527 1.743 1.635 1.665 996,957 1.6498 -1.19%
2024-03-14 0 1.680 1.670 1.680 1.650 1.710 920,000 1,538,700 1.6725 1.655 1.645 1.655 1.625 1.684 934,013 1.6474 -1.75%
2024-03-13 0 1.710 1.650 1.730 1.650 1.790 496,000 852,360 1.7185 1.684 1.625 1.704 1.625 1.763 503,555 1.6927 -3.39%
2024-03-12 0 1.770 1.660 1.770 1.620 1.770 412,000 695,080 1.6871 1.743 1.635 1.743 1.596 1.743 418,275 1.6618 3.51%
2024-03-11 0 1.710 1.610 1.720 1.650 1.710 8,620,000 14,811,240 1.7182 1.684 1.586 1.694 1.625 1.684 8,751,293 1.6925 1.18%
2024-03-08 0 1.690 1.690 1.700 1.680 1.750 494,000 846,480 1.7135 1.665 1.665 1.674 1.655 1.724 501,524 1.6878 -3.43%
2024-03-07 0 1.750 1.710 1.760 1.720 1.850 558,000 986,420 1.7678 1.724 1.684 1.734 1.694 1.822 566,499 1.7413 -2.23%
2024-03-06 0 1.790 1.680 1.820 1.720 1.790 400,000 701,580 1.7540 1.763 1.655 1.793 1.694 1.763 406,092 1.7276 2.29%
2024-03-05 0 1.750 1.660 1.830 1.600 1.750 400,000 684,620 1.7116 1.724 1.635 1.803 1.576 1.724 406,092 1.6859 0.00%
2024-03-04 0 1.750 1.670 1.770 1.610 1.780 492,000 838,380 1.7040 1.724 1.645 1.743 1.586 1.753 499,494 1.6785 -2.78%
2024-03-01 0 1.800 1.770 1.820 1.780 1.870 474,000 859,680 1.8137 1.773 1.743 1.793 1.753 1.842 481,220 1.7865 -5.26%
2024-02-29 0 1.900 1.870 1.900 1.860 1.960 508,000 977,620 1.9244 1.871 1.842 1.871 1.832 1.931 515,737 1.8956 -2.56%
2024-02-28 0 1.950 1.910 1.980 1.870 2.010 470,000 925,840 1.9699 1.921 1.881 1.950 1.842 1.980 477,159 1.9403 -2.01%
2024-02-27 0 1.990 1.910 2.000 1.890 2.030 526,000 1,039,280 1.9758 1.960 1.881 1.970 1.862 2.000 534,012 1.9462 -0.50%
2024-02-26 0 2.000 1.880 2.010 1.940 2.050 524,000 1,048,960 2.0018 1.970 1.852 1.980 1.911 2.019 531,981 1.9718 3.09%
2024-02-23 0 1.940 1.920 1.950 1.900 1.950 508,000 977,340 1.9239 1.911 1.891 1.921 1.871 1.921 515,737 1.8950 1.04%
2024-02-22 0 1.920 1.910 1.930 1.800 1.930 602,000 1,144,600 1.9013 1.891 1.881 1.901 1.773 1.901 611,169 1.8728 6.67%
2024-02-21 0 1.800 1.800 1.920 1.780 1.930 9,164,000 15,781,300 1.7221 1.773 1.773 1.891 1.753 1.901 9,303,579 1.6963 0.00%
2024-02-20 0 1.800 1.800 1.910 1.790 1.900 478,000 881,820 1.8448 1.773 1.773 1.881 1.763 1.871 485,281 1.8171 -0.55%
2024-02-19 0 1.810 1.800 1.900 1.750 1.900 460,000 850,560 1.8490 1.783 1.773 1.871 1.724 1.871 467,006 1.8213 2.84%
2024-02-16 0 1.760 1.700 1.760 1.760 1.950 508,000 960,760 1.8913 1.734 1.674 1.734 1.734 1.921 515,737 1.8629 -2.76%
2024-02-15 0 1.810 1.780 1.900 1.760 1.930 402,000 732,980 1.8233 1.783 1.753 1.871 1.734 1.901 408,123 1.7960 0.56%
2024-02-14 0 1.800 1.800 1.870 1.800 1.980 436,000 818,260 1.8767 1.773 1.773 1.842 1.773 1.950 442,641 1.8486 -3.74%
2024-02-09 0 1.870 1.860 1.980 1.780 1.900 290,000 530,160 1.8281 1.842 1.832 1.950 1.753 1.871 294,417 1.8007 0.00%
2024-02-08 0 1.870 1.800 1.920 1.800 1.900 400,000 740,600 1.8515 1.842 1.773 1.891 1.773 1.871 406,092 1.8237 0.54%
2024-02-07 0 1.860 1.820 1.860 1.810 1.910 404,000 748,300 1.8522 1.832 1.793 1.832 1.783 1.881 410,153 1.8244 0.54%
2024-02-06 0 1.850 1.800 1.890 1.800 1.980 416,000 802,240 1.9285 1.822 1.773 1.862 1.773 1.950 422,336 1.8995 -4.15%
2024-02-05 0 1.930 1.830 1.940 1.780 1.990 532,000 1,024,200 1.9252 1.901 1.803 1.911 1.753 1.960 540,103 1.8963 0.00%
2024-02-02 0 1.930 1.880 1.900 1.880 2.060 508,000 998,160 1.9649 1.901 1.852 1.871 1.852 2.029 515,737 1.9354 -2.03%
2024-02-01 0 1.970 1.820 1.980 1.890 1.980 410,000 788,760 1.9238 1.940 1.793 1.950 1.862 1.950 416,245 1.8949 3.14%
2024-01-31 0 1.910 1.750 1.910 1.880 1.910 420,000 797,740 1.8994 1.881 1.724 1.881 1.852 1.881 426,397 1.8709 0.00%
2024-01-30 0 1.910 1.850 1.920 1.870 1.930 406,000 770,940 1.8989 1.881 1.822 1.891 1.842 1.901 412,184 1.8704 0.53%
2024-01-29 0 1.900 1.840 1.910 1.850 1.940 406,000 767,180 1.8896 1.871 1.812 1.881 1.822 1.911 412,184 1.8613 1.06%
2024-01-26 0 1.880 1.830 1.910 1.840 1.920 444,000 835,860 1.8826 1.852 1.803 1.881 1.812 1.891 450,763 1.8543 -1.05%
2024-01-25 0 1.900 1.840 1.900 1.830 1.900 422,000 781,800 1.8526 1.871 1.812 1.871 1.803 1.871 428,428 1.8248 3.83%
2024-01-24 0 1.830 1.830 1.850 1.810 1.860 404,000 741,060 1.8343 1.803 1.803 1.822 1.783 1.832 410,153 1.8068 1.10%
2024-01-23 0 1.810 1.800 1.840 1.760 1.840 436,000 788,440 1.8083 1.783 1.773 1.812 1.734 1.812 442,641 1.7812 2.84%
2024-01-22 0 1.760 1.760 1.770 1.740 1.890 612,000 1,094,180 1.7879 1.734 1.734 1.743 1.714 1.862 621,321 1.7611 -2.76%
2024-01-19 0 1.810 1.790 1.820 1.680 1.850 408,000 723,580 1.7735 1.783 1.763 1.793 1.655 1.822 414,214 1.7469 2.26%
2024-01-18 0 1.770 1.760 1.880 1.700 1.820 444,000 788,680 1.7763 1.743 1.734 1.852 1.674 1.793 450,763 1.7497 0.57%
2024-01-17 0 1.760 1.750 1.810 1.700 1.830 466,000 812,000 1.7425 1.734 1.724 1.783 1.674 1.803 473,098 1.7163 1.73%
2024-01-16 0 1.730 1.720 1.770 1.730 1.830 554,000 971,860 1.7543 1.704 1.694 1.743 1.704 1.803 562,438 1.7279 -1.14%
2024-01-15 0 1.750 1.720 1.830 1.750 1.820 410,000 720,440 1.7572 1.724 1.694 1.803 1.724 1.793 416,245 1.7308 0.00%
2024-01-12 0 1.750 1.720 1.810 1.700 1.840 400,000 697,760 1.7444 1.724 1.694 1.783 1.674 1.812 406,092 1.7182 0.57%
2024-01-11 0 1.740 1.700 1.780 1.660 1.740 426,000 728,200 1.7094 1.714 1.674 1.753 1.635 1.714 432,488 1.6837 2.35%
2024-01-10 0 1.700 1.690 1.810 1.650 1.720 402,000 679,060 1.6892 1.674 1.665 1.783 1.625 1.694 408,123 1.6639 0.59%
2024-01-09 0 1.690 1.660 1.710 1.680 1.770 414,000 725,320 1.7520 1.665 1.635 1.684 1.655 1.743 420,306 1.7257 -5.06%
2024-01-08 0 1.780 1.710 1.780 1.680 1.830 540,000 945,420 1.7508 1.753 1.684 1.753 1.655 1.803 548,225 1.7245 -2.73%
2024-01-05 0 1.830 1.730 1.830 1.630 1.890 400,000 687,980 1.7200 1.803 1.704 1.803 1.606 1.862 406,092 1.6941 8.93%
2024-01-04 0 1.680 1.610 1.690 1.600 1.680 416,000 683,100 1.6421 1.655 1.586 1.665 1.576 1.655 422,336 1.6174 -0.59%
2024-01-03 0 1.690 1.620 1.700 1.670 1.770 402,000 675,540 1.6804 1.665 1.596 1.674 1.645 1.743 408,123 1.6552 0.60%
2024-01-02 0 1.680 1.620 1.800 1.610 1.690 430,000 721,800 1.6786 1.655 1.596 1.773 1.586 1.665 436,549 1.6534 0.00%
2023-12-29 0 1.680 1.600 1.730 1.670 1.730 404,000 680,220 1.6837 1.655 1.576 1.704 1.645 1.704 410,153 1.6585 0.00%
2023-12-28 0 1.680 1.610 1.790 1.680 1.750 402,000 679,360 1.6900 1.655 1.586 1.763 1.655 1.724 408,123 1.6646 -1.18%
2023-12-27 0 1.700 1.630 1.730 1.690 1.760 404,000 690,880 1.7101 1.674 1.606 1.704 1.665 1.734 410,153 1.6844 0.59%
2023-12-22 0 1.690 1.640 1.700 1.650 1.700 402,000 677,280 1.6848 1.665 1.615 1.674 1.625 1.674 408,123 1.6595 2.42%
2023-12-21 0 1.650 1.580 1.660 1.600 1.680 402,000 663,520 1.6505 1.625 1.556 1.635 1.576 1.655 408,123 1.6258 1.23%
2023-12-20 0 1.630 1.600 1.640 1.620 1.690 418,000 694,700 1.6620 1.606 1.576 1.615 1.596 1.665 424,367 1.6370 -1.21%
2023-12-19 0 1.650 1.610 1.660 1.610 1.680 408,000 668,760 1.6391 1.625 1.586 1.635 1.586 1.655 414,214 1.6145 -0.60%
2023-12-18 0 1.660 1.600 1.670 1.660 1.710 400,000 675,000 1.6875 1.635 1.576 1.645 1.635 1.684 406,092 1.6622 -3.49%
2023-12-15 0 1.720 1.640 1.750 1.660 1.720 402,000 688,360 1.7123 1.694 1.615 1.724 1.635 1.694 408,123 1.6866 2.99%
2023-12-14 0 1.670 1.620 1.670 1.620 1.700 408,000 678,780 1.6637 1.645 1.596 1.645 1.596 1.674 414,214 1.6387 1.21%
2023-12-13 0 1.650 1.610 1.660 1.590 1.700 408,000 681,920 1.6714 1.625 1.586 1.635 1.566 1.674 414,214 1.6463 0.00%
2023-12-12 0 1.650 1.650 1.720 1.650 1.710 434,000 728,060 1.6776 1.625 1.625 1.694 1.625 1.684 440,610 1.6524 -1.79%
2023-12-11 0 1.680 1.560 1.680 1.580 1.680 418,000 673,880 1.6122 1.655 1.537 1.655 1.556 1.655 424,367 1.5880 5.00%
2023-12-08 0 1.600 1.600 1.630 1.600 1.700 406,000 665,820 1.6400 1.576 1.576 1.606 1.576 1.674 412,184 1.6153 -3.03%
2023-12-07 0 1.650 1.600 1.660 1.570 1.660 408,000 661,980 1.6225 1.625 1.576 1.635 1.546 1.635 414,214 1.5982 -2.94%
2023-12-06 0 1.700 1.550 1.720 1.660 1.780 400,000 688,240 1.7206 1.674 1.527 1.694 1.635 1.753 406,092 1.6948 -3.95%
2023-12-05 0 1.770 1.720 1.790 1.700 1.780 412,000 721,460 1.7511 1.743 1.694 1.763 1.674 1.753 418,275 1.7248 1.14%
2023-12-04 0 1.750 1.700 1.790 1.650 1.750 402,000 681,020 1.6941 1.724 1.674 1.763 1.625 1.724 408,123 1.6687 4.17%
2023-12-01 0 1.680 1.660 1.680 1.680 1.740 400,000 685,780 1.7145 1.655 1.635 1.655 1.655 1.714 406,092 1.6887 -2.89%
2023-11-30 0 1.730 1.680 1.750 1.660 1.750 442,000 746,540 1.6890 1.704 1.655 1.724 1.635 1.724 448,732 1.6637 0.58%
2023-11-29 0 1.720 1.720 1.780 1.690 1.790 420,000 736,840 1.7544 1.694 1.694 1.753 1.665 1.763 426,397 1.7281 -3.91%
2023-11-28 0 1.790 1.690 1.800 1.740 1.800 406,000 725,720 1.7875 1.763 1.665 1.773 1.714 1.773 412,184 1.7607 -0.56%
2023-11-27 0 1.800 1.770 1.830 1.650 1.800 414,000 709,960 1.7149 1.773 1.743 1.803 1.625 1.773 420,306 1.6892 0.56%
2023-11-24 0 1.790 1.630 1.800 1.490 1.810 470,000 777,900 1.6551 1.763 1.606 1.773 1.468 1.783 477,159 1.6303 0.00%
2023-11-23 0 1.790 1.710 1.810 1.640 1.860 552,000 965,420 1.7489 1.763 1.684 1.783 1.615 1.832 560,408 1.7227 4.68%
2023-11-22 0 1.710 1.700 1.710 1.670 1.770 470,000 805,500 1.7138 1.684 1.674 1.684 1.645 1.743 477,159 1.6881 -3.93%
2023-11-21 0 1.780 1.760 1.820 1.760 1.860 562,000 1,019,420 1.8139 1.753 1.734 1.793 1.734 1.832 570,560 1.7867 1.14%
2023-11-20 0 1.760 1.750 1.800 1.710 1.800 636,000 1,112,920 1.7499 1.734 1.724 1.773 1.684 1.773 645,687 1.7236 3.53%
2023-11-17 0 1.700 1.690 1.710 1.680 1.740 466,000 790,680 1.6967 1.674 1.665 1.684 1.655 1.714 473,098 1.6713 1.19%
2023-11-16 0 1.680 1.670 1.690 1.660 1.790 494,000 839,120 1.6986 1.655 1.645 1.665 1.635 1.763 501,524 1.6731 -0.59%
2023-11-15 0 1.690 1.680 1.700 1.660 1.700 422,000 708,180 1.6782 1.665 1.655 1.674 1.635 1.674 428,428 1.6530 1.81%
2023-11-14 0 1.660 1.650 1.680 1.600 1.670 652,000 1,072,900 1.6456 1.635 1.625 1.655 1.576 1.645 661,931 1.6209 1.22%
2023-11-13 0 1.640 1.600 1.680 1.570 1.680 486,000 787,980 1.6214 1.615 1.576 1.655 1.546 1.655 493,402 1.5970 1.86%
2023-11-10 0 1.610 1.570 1.680 1.590 1.680 510,000 828,300 1.6241 1.586 1.546 1.655 1.566 1.655 517,768 1.5998 -1.23%
2023-11-09 0 1.630 1.580 1.650 1.580 1.680 434,000 701,800 1.6171 1.606 1.556 1.625 1.556 1.655 440,610 1.5928 2.52%
2023-11-08 0 1.590 1.480 1.630 1.500 1.620 1,904,000 2,966,260 1.5579 1.566 1.458 1.606 1.477 1.596 1,933,000 1.5345 1.92%
2023-11-07 0 1.560 1.490 1.580 1.460 1.680 1,500,000 2,296,160 1.5308 1.537 1.468 1.556 1.438 1.655 1,522,847 1.5078 1.96%
2023-11-06 0 1.530 1.420 1.560 1.500 1.540 424,000 644,620 1.5203 1.507 1.399 1.537 1.477 1.517 430,458 1.4975 1.32%
2023-11-03 0 1.510 1.450 1.520 1.500 1.600 1,316,000 2,012,600 1.5293 1.487 1.428 1.497 1.477 1.576 1,336,044 1.5064 2.03%
2023-11-02 0 1.480 1.470 1.490 1.430 1.530 1,298,000 1,897,140 1.4616 1.458 1.448 1.468 1.409 1.507 1,317,770 1.4397 0.00%
2023-11-01 0 1.480 1.430 1.480 1.430 1.540 1,720,000 2,619,200 1.5228 1.458 1.409 1.458 1.409 1.517 1,746,198 1.4999 -1.99%
2023-10-31 0 1.510 1.420 1.440 1.450 1.590 432,000 651,820 1.5088 1.487 1.399 1.418 1.428 1.566 438,580 1.4862 -4.43%
2023-10-30 0 1.580 1.420 1.590 1.450 1.590 430,000 653,740 1.5203 1.556 1.399 1.566 1.428 1.566 436,549 1.4975 3.27%
2023-10-27 0 1.530 1.440 1.560 1.500 1.560 440,000 676,880 1.5384 1.507 1.418 1.537 1.477 1.537 446,702 1.5153 -0.65%
2023-10-26 0 1.540 1.500 1.550 1.480 1.550 404,000 618,100 1.5300 1.517 1.477 1.527 1.458 1.527 410,153 1.5070 1.99%
2023-10-25 0 1.510 1.440 1.520 1.410 1.550 406,000 611,540 1.5063 1.487 1.418 1.497 1.389 1.527 412,184 1.4837 1.34%
2023-10-24 0 1.490 1.430 1.500 1.460 1.580 402,000 602,440 1.4986 1.468 1.409 1.477 1.438 1.556 408,123 1.4761 -1.97%
2023-10-20 0 1.520 1.500 1.540 1.520 1.590 424,000 656,040 1.5473 1.497 1.477 1.517 1.497 1.566 430,458 1.5241 -4.70%
2023-10-19 0 1.610 1.580 1.630 1.570 1.630 400,000 640,400 1.6010 1.571 1.542 1.591 1.532 1.591 409,912 1.5623 1.26%
2023-10-18 0 1.590 1.570 1.590 1.470 1.600 410,000 639,920 1.5608 1.552 1.532 1.552 1.434 1.561 420,159 1.5230 6.71%
2023-10-17 0 1.490 1.420 1.580 1.420 1.570 434,000 641,480 1.4781 1.454 1.386 1.542 1.386 1.532 444,754 1.4423 3.47%
2023-10-16 0 1.440 1.390 1.450 1.400 1.490 446,000 642,880 1.4414 1.405 1.356 1.415 1.366 1.454 457,051 1.4066 -0.69%
2023-10-13 0 1.450 1.400 1.460 1.420 1.600 416,000 614,360 1.4768 1.415 1.366 1.425 1.386 1.561 426,308 1.4411 -3.33%
2023-10-12 0 1.500 1.380 1.630 1.500 1.500 10,000 15,000 1.5000 1.464 1.347 1.591 1.464 1.464 10,248 1.4637 -6.25%
2023-10-11 0 1.600 1.520 1.620 - - 8,000 12,800 1.6000 1.561 1.483 1.581 - - 8,198 1.5613 0.00%
2023-10-10 0 1.600 1.410 1.600 1.400 1.620 258,000 414,640 1.6071 1.561 1.376 1.561 1.366 1.581 264,393 1.5683 0.00%
2023-10-09 0 1.600 1.420 1.620 1.110 1.600 4,000 5,420 1.3550 1.561 1.386 1.581 1.083 1.561 4,099 1.3222 -1.23%
2023-10-06 0 1.620 1.410 1.620 - - 0 0 - 1.581 1.376 1.581 - - 0 - 0.00%
2023-10-05 0 1.620 1.410 1.620 - - 0 0 - 1.581 1.376 1.581 - - 0 - -0.61%
2023-10-04 0 1.630 1.410 1.630 - - 0 0 - 1.591 1.376 1.591 - - 0 - -1.21%
2023-10-03 0 1.650 1.410 1.650 1.560 1.680 484,000 763,060 1.5766 1.610 1.376 1.610 1.522 1.639 495,993 1.5384 7.14%
2023-09-29 0 1.540 1.490 1.580 1.410 1.540 2,690,000 4,094,160 1.5220 1.503 1.454 1.542 1.376 1.503 2,756,655 1.4852 1.99%
2023-09-28 0 1.510 1.490 1.540 1.460 1.570 424,000 635,700 1.4993 1.473 1.454 1.503 1.425 1.532 434,506 1.4630 2.72%
2023-09-27 0 1.470 1.450 1.500 1.470 1.530 414,000 617,740 1.4921 1.434 1.415 1.464 1.434 1.493 424,258 1.4560 -0.68%
2023-09-26 0 1.480 1.460 1.480 1.460 1.550 440,000 648,960 1.4749 1.444 1.425 1.444 1.425 1.513 450,903 1.4392 -2.63%
2023-09-25 0 1.520 1.470 1.490 1.350 1.520 416,000 612,820 1.4731 1.483 1.434 1.454 1.317 1.483 426,308 1.4375 -1.30%
2023-09-22 0 1.540 1.430 1.520 1.500 1.650 1,594,000 2,443,260 1.5328 1.503 1.395 1.483 1.464 1.610 1,633,497 1.4957 -1.91%
2023-09-21 0 1.570 1.570 1.620 1.500 1.600 436,000 681,380 1.5628 1.532 1.532 1.581 1.464 1.561 446,804 1.5250 0.00%
2023-09-20 0 1.570 1.480 1.550 1.380 1.570 526,000 793,140 1.5079 1.532 1.444 1.513 1.347 1.532 539,034 1.4714 9.03%
2023-09-19 0 1.440 1.420 1.480 1.400 1.510 402,000 583,140 1.4506 1.405 1.386 1.444 1.366 1.473 411,961 1.4155 2.86%
2023-09-18 0 1.400 1.380 1.510 1.380 1.500 438,000 614,300 1.4025 1.366 1.347 1.473 1.347 1.464 448,853 1.3686 -2.78%
2023-09-15 0 1.440 1.390 1.450 1.410 1.450 420,000 600,160 1.4290 1.405 1.356 1.415 1.376 1.415 430,407 1.3944 1.41%
2023-09-14 0 1.420 1.320 1.420 1.390 1.510 70,000 99,020 1.4146 1.386 1.288 1.386 1.356 1.473 71,735 1.3804 -7.19%
2023-09-13 0 1.530 1.480 1.530 - - 0 0 - 1.493 1.444 1.493 - - 0 - 0.00%
2023-09-12 0 1.530 1.530 1.590 - - 0 0 - 1.493 1.493 1.552 - - 0 - 0.00%
2023-09-11 0 1.530 1.480 1.530 - - 0 0 - 1.493 1.444 1.493 - - 0 - 0.00%
2023-09-07 0 1.530 1.430 1.580 - - 0 0 - 1.493 1.395 1.542 - - 0 - 0.00%
2023-09-06 0 1.530 1.450 1.570 1.480 1.580 86,000 132,940 1.5458 1.493 1.415 1.532 1.444 1.542 88,131 1.5084 -0.65%
2023-09-05 0 1.540 1.540 1.600 1.500 1.580 224,000 346,540 1.5471 1.503 1.503 1.561 1.464 1.542 229,550 1.5096 -6.67%
2023-09-04 0 1.650 1.590 1.650 1.620 1.680 48,000 79,280 1.6517 1.610 1.552 1.610 1.581 1.639 49,189 1.6117 -2.37%
2023-08-31 0 1.690 1.660 1.720 1.630 1.740 386,000 652,860 1.6913 1.649 1.620 1.678 1.591 1.698 395,565 1.6505 1.20%
2023-08-30 0 1.670 1.650 1.750 1.570 1.780 502,000 839,840 1.6730 1.630 1.610 1.708 1.532 1.737 514,439 1.6325 -1.18%
2023-08-29 0 1.690 1.660 1.700 1.460 1.690 1,112,000 1,811,560 1.6291 1.649 1.620 1.659 1.425 1.649 1,139,554 1.5897 7.64%
2023-08-28 0 1.570 1.560 1.610 1.540 1.620 418,000 652,940 1.5621 1.532 1.522 1.571 1.503 1.581 428,358 1.5243 2.61%
2023-08-25 0 1.530 1.520 1.610 1.410 1.620 368,000 555,660 1.5099 1.493 1.483 1.571 1.376 1.581 377,119 1.4734 -1.92%
2023-08-24 0 1.560 1.560 1.610 1.530 1.660 524,000 840,000 1.6031 1.522 1.522 1.571 1.493 1.620 536,984 1.5643 0.65%
2023-08-23 0 1.550 1.520 1.530 1.450 1.580 452,000 702,880 1.5550 1.513 1.483 1.493 1.415 1.542 463,200 1.5174 1.97%
2023-08-22 0 1.520 1.510 1.570 1.400 1.570 396,000 595,180 1.5030 1.483 1.473 1.532 1.366 1.532 405,812 1.4666 2.01%
2023-08-21 0 1.490 1.480 1.490 1.350 1.500 376,000 541,020 1.4389 1.454 1.444 1.454 1.317 1.464 385,317 1.4041 6.43%
2023-08-18 0 1.400 1.390 1.430 1.330 1.430 406,000 557,660 1.3735 1.366 1.356 1.395 1.298 1.395 416,060 1.3403 6.06%
2023-08-17 0 1.320 1.270 1.450 1.300 1.400 432,000 572,500 1.3252 1.288 1.239 1.415 1.269 1.366 442,704 1.2932 -5.04%
2023-08-16 0 1.390 1.250 1.420 1.330 1.410 530,000 736,740 1.3901 1.356 1.220 1.386 1.298 1.376 543,133 1.3565 1.46%
2023-08-15 0 1.370 1.280 1.410 1.270 1.440 844,000 1,148,760 1.3611 1.337 1.249 1.376 1.239 1.405 864,913 1.3282 2.24%
2023-08-14 0 1.340 1.260 1.350 1.230 1.370 528,000 702,040 1.3296 1.308 1.230 1.317 1.200 1.337 541,083 1.2975 0.00%
2023-08-11 0 1.340 1.240 1.390 - - 0 0 - 1.308 1.210 1.356 - - 0 - 0.00%
2023-08-10 0 1.340 1.290 1.380 1.300 1.420 622,000 841,520 1.3529 1.308 1.259 1.347 1.269 1.386 637,412 1.3202 -2.90%
2023-08-09 0 1.380 1.360 1.400 1.380 1.400 88,000 121,480 1.3805 1.347 1.327 1.366 1.347 1.366 90,181 1.3471 -5.48%
2023-08-08 0 1.460 1.400 1.460 1.410 1.500 14,000 19,920 1.4229 1.425 1.366 1.425 1.376 1.464 14,347 1.3885 2.82%
2023-08-07 0 1.420 1.360 1.550 - - 0 0 - 1.386 1.327 1.513 - - 0 - 0.00%
2023-08-04 0 1.420 1.400 1.500 1.420 1.420 20,000 28,400 1.4200 1.386 1.366 1.464 1.386 1.386 20,496 1.3857 -2.07%
2023-08-03 0 1.450 1.360 1.600 - - 0 0 - 1.415 1.327 1.561 - - 0 - 0.00%
2023-08-02 0 1.450 1.360 1.480 - - 0 0 - 1.415 1.327 1.444 - - 0 - 0.00%
2023-08-01 0 1.450 1.380 1.450 1.360 1.550 644,000 922,380 1.4323 1.415 1.347 1.415 1.327 1.513 659,958 1.3976 -3.33%
2023-07-31 0 1.500 1.450 1.500 1.330 1.500 1,240,000 1,743,640 1.4062 1.464 1.415 1.464 1.298 1.464 1,270,726 1.3722 8.70%
2023-07-28 0 1.380 1.360 1.480 1.320 1.450 810,000 1,113,680 1.3749 1.347 1.327 1.444 1.288 1.415 830,071 1.3417 -2.82%
2023-07-27 0 1.420 1.410 1.520 1.320 1.690 804,000 1,120,520 1.3937 1.386 1.376 1.483 1.288 1.649 823,922 1.3600 -2.74%
2023-07-26 0 1.460 1.410 1.460 1.410 1.570 1,068,000 1,541,120 1.4430 1.425 1.376 1.425 1.376 1.532 1,094,464 1.4081 3.55%
2023-07-25 0 1.410 1.370 1.420 1.360 1.420 914,000 1,271,080 1.3907 1.376 1.337 1.386 1.327 1.386 936,648 1.3571 -0.70%
2023-07-24 0 1.420 1.410 1.590 1.410 1.480 800,000 1,137,600 1.4220 1.386 1.376 1.552 1.376 1.444 819,823 1.3876 -2.07%
2023-07-21 0 1.450 1.440 1.550 1.360 1.540 1,002,000 1,430,640 1.4278 1.415 1.405 1.513 1.327 1.503 1,026,828 1.3933 -0.68%
2023-07-20 0 1.460 1.440 1.500 1.220 1.500 1,030,000 1,478,980 1.4359 1.425 1.405 1.464 1.191 1.464 1,055,522 1.4012 6.57%
2023-07-19 0 1.370 1.320 1.400 1.200 1.390 872,000 1,149,560 1.3183 1.337 1.288 1.366 1.171 1.356 893,607 1.2864 -1.44%
2023-07-18 0 1.390 1.380 1.490 1.350 1.430 858,000 1,207,420 1.4072 1.356 1.347 1.454 1.317 1.395 879,260 1.3732 -13.13%
2023-07-14 0 1.600 - 1.600 - - 0 0 - 1.561 - 1.561 - - 0 - 0.00%
2023-07-13 0 1.600 1.380 1.600 1.600 1.680 8,000 12,960 1.6200 1.561 1.347 1.561 1.561 1.639 8,198 1.5808 -1.84%
2023-07-12 0 1.630 1.500 1.630 1.640 1.640 8,000 13,120 1.6400 1.591 1.464 1.591 1.600 1.600 8,198 1.6003 1.87%
2023-07-11 0 1.600 1.580 1.600 1.540 1.650 128,000 205,080 1.6022 1.561 1.542 1.561 1.503 1.610 131,172 1.5634 4.58%
2023-07-10 0 1.530 1.530 1.550 1.500 1.550 376,000 574,600 1.5282 1.493 1.493 1.513 1.464 1.513 385,317 1.4912 9.29%
2023-07-07 0 1.400 1.350 1.590 1.400 1.400 7,514,000 9,994,600 1.3301 1.366 1.317 1.552 1.366 1.366 7,700,188 1.2980 0.00%
2023-07-06 0 1.400 1.380 1.490 - - 2,000 2,800 1.4000 1.366 1.347 1.454 - - 2,050 1.3661 0.00%
2023-07-05 0 1.400 1.380 1.390 1.370 1.550 900,000 1,339,240 1.4880 1.366 1.347 1.356 1.337 1.513 922,301 1.4521 8.53%
2023-07-04 0 1.290 1.260 1.300 1.290 1.300 274,000 356,020 1.2993 1.259 1.230 1.269 1.259 1.269 280,789 1.2679 -0.77%
2023-07-03 0 1.300 1.280 1.330 1.220 1.310 166,000 215,180 1.2963 1.269 1.249 1.298 1.191 1.278 170,113 1.2649 5.69%
2023-06-30 0 1.230 1.220 1.320 1.190 1.230 20,000 24,140 1.2070 1.200 1.191 1.288 1.161 1.200 20,496 1.1778 -3.15%
2023-06-29 0 1.270 1.210 1.350 - - 0 0 - 1.239 1.181 1.317 - - 0 - 0.00%
2023-06-28 0 1.270 1.270 1.300 1.230 1.260 116,000 143,740 1.2391 1.239 1.239 1.269 1.200 1.230 118,874 1.2092 6.72%
2023-06-27 0 1.190 1.190 1.230 1.160 1.220 154,000 183,220 1.1897 1.161 1.161 1.200 1.132 1.191 157,816 1.1610 -5.56%
2023-06-26 0 1.260 1.260 1.320 1.250 1.400 878,000 1,131,680 1.2889 1.230 1.230 1.288 1.220 1.366 899,756 1.2578 -8.70%
2023-06-23 0 1.380 1.380 1.430 1.260 1.430 992,000 1,357,900 1.3689 1.347 1.347 1.395 1.230 1.395 1,016,581 1.3358 3.76%
2023-06-21 0 1.330 1.280 1.330 1.220 1.460 25,240,000 26,466,880 1.0486 1.298 1.249 1.298 1.191 1.425 25,865,417 1.0233 12.71%
2023-06-20 0 1.180 1.180 1.350 1.150 1.360 1,106,000 1,380,560 1.2482 1.151 1.151 1.317 1.122 1.327 1,133,405 1.2181 -2.48%
2023-06-19 0 1.210 1.210 1.290 1.150 1.210 466,000 551,200 1.1828 1.181 1.181 1.259 1.122 1.181 477,547 1.1542 2.54%
2023-06-16 0 1.180 1.170 1.200 1.050 1.180 9,478,000 9,539,660 1.0065 1.151 1.142 1.171 1.025 1.151 9,712,854 0.9822 2.61%
2023-06-15 0 1.150 1.140 1.200 1.020 1.200 450,000 518,180 1.1515 1.122 1.112 1.171 0.995 1.171 461,150 1.1237 0.00%
2023-06-14 0 1.150 1.150 1.200 1.090 1.190 554,000 639,740 1.1548 1.122 1.122 1.171 1.064 1.161 567,727 1.1268 -0.86%
2023-06-13 0 1.160 1.140 1.160 1.080 1.170 476,000 530,980 1.1155 1.132 1.112 1.132 1.054 1.142 487,795 1.0885 9.43%
2023-06-12 0 1.060 1.060 1.150 1.020 1.190 598,000 644,900 1.0784 1.034 1.034 1.122 0.995 1.161 612,818 1.0524 -2.75%
2023-06-09 0 1.090 1.030 1.090 0.920 1.090 694,000 672,860 0.9695 1.064 1.005 1.064 0.898 1.064 711,197 0.9461 15.96%
2023-06-08 0 0.940 0.900 0.950 0.900 0.940 428,000 394,100 0.9208 0.917 0.878 0.927 0.878 0.917 438,605 0.8985 4.44%
2023-06-07 0 0.900 0.870 0.900 0.880 0.930 460,000 411,540 0.8947 0.878 0.849 0.878 0.859 0.908 471,398 0.8730 2.27%
2023-06-06 0 0.880 0.840 0.890 0.860 0.880 432,000 377,360 0.8735 0.859 0.820 0.868 0.839 0.859 442,704 0.8524 1.15%
2023-06-05 0 0.870 0.840 0.880 0.840 0.880 450,000 389,780 0.8662 0.849 0.820 0.859 0.820 0.859 461,150 0.8452 -1.14%
2023-06-02 0 0.880 0.830 0.880 0.860 0.900 422,000 375,660 0.8902 0.859 0.810 0.859 0.839 0.878 432,457 0.8687 -1.12%
2023-06-01 0 0.890 0.830 0.900 0.870 0.960 438,000 393,800 0.8991 0.868 0.810 0.878 0.849 0.937 448,853 0.8773 0.00%
2023-05-31 0 0.890 0.830 0.910 - - 0 0 - 0.868 0.810 0.888 - - 0 - 0.00%
2023-05-30 0 0.890 0.830 0.950 0.890 0.890 4,000 3,560 0.8900 0.868 0.810 0.927 0.868 0.868 4,099 0.8685 2.30%
2023-05-29 0 0.870 0.830 0.890 - - 0 0 - 0.849 0.810 0.868 - - 0 - 0.00%
2023-05-25 0 0.870 0.830 0.940 - - 0 0 - 0.849 0.810 0.917 - - 0 - 0.00%
2023-05-24 0 0.870 0.860 0.950 0.870 0.960 18,000 17,000 0.9444 0.849 0.839 0.927 0.849 0.937 18,446 0.9216 -9.37%
2023-05-23 0 0.960 0.870 0.960 - - 0 0 - 0.937 0.849 0.937 - - 0 - 0.00%
2023-05-22 0 0.960 0.910 0.960 0.800 0.980 274,000 261,840 0.9556 0.937 0.888 0.937 0.781 0.956 280,789 0.9325 6.67%
2023-05-19 0 0.900 0.880 0.970 0.870 0.980 118,000 114,980 0.9744 0.878 0.859 0.947 0.849 0.956 120,924 0.9508 -5.26%
2023-05-18 0 0.950 0.840 0.950 0.830 0.970 50,000 47,620 0.9524 0.927 0.820 0.927 0.810 0.947 51,239 0.9294 9.20%
2023-05-17 0 0.870 0.830 0.870 - - 0 0 - 0.849 0.810 0.849 - - 0 - 0.00%
2023-05-16 0 0.870 0.830 0.920 - - 0 0 - 0.849 0.810 0.898 - - 0 - 0.00%
2023-05-15 0 0.870 0.870 0.950 0.840 0.920 14,000 12,580 0.8986 0.849 0.849 0.927 0.820 0.898 14,347 0.8768 -3.33%
2023-05-12 0 0.900 0.830 0.920 - - 0 0 - 0.878 0.810 0.898 - - 0 - 0.00%
2023-05-11 0 0.900 0.800 0.960 0.810 0.910 8,000 7,060 0.8825 0.878 0.781 0.937 0.790 0.888 8,198 0.8612 0.00%
2023-05-10 0 0.900 0.800 0.900 - - 0 0 - 0.878 0.781 0.878 - - 0 - -1.10%
2023-05-09 0 0.910 0.800 0.920 - - 0 0 - 0.888 0.781 0.898 - - 0 - 0.00%
2023-05-08 0 0.910 0.800 0.920 0.890 0.930 24,000 21,880 0.9117 0.888 0.781 0.898 0.868 0.908 24,595 0.8896 4.60%
2023-05-05 0 0.870 0.800 0.930 0.880 0.940 4,000 3,640 0.9100 0.849 0.781 0.908 0.859 0.917 4,099 0.8880 0.00%
2023-05-04 0 0.870 0.800 0.940 - - 0 0 - 0.849 0.781 0.917 - - 0 - -7.45%
2023-05-03 0 0.940 0.800 0.950 0.820 0.960 6,000 5,480 0.9133 0.917 0.781 0.927 0.800 0.937 6,149 0.8912 6.82%
2023-05-02 0 0.880 0.800 0.880 - - 0 0 - 0.859 0.781 0.859 - - 0 - 0.00%
2023-04-28 0 0.880 0.800 0.880 - - 0 0 - 0.859 0.781 0.859 - - 0 - 0.00%
2023-04-27 0 0.880 0.800 0.880 - - 0 0 - 0.859 0.781 0.859 - - 0 - 0.00%
2023-04-26 0 0.880 0.800 0.970 - - 0 0 - 0.859 0.781 0.947 - - 0 - 0.00%
2023-04-25 0 0.880 0.800 0.970 - - 0 0 - 0.859 0.781 0.947 - - 0 - 0.00%
2023-04-24 0 0.880 0.800 0.980 0.880 0.880 4,000 3,520 0.8800 0.859 0.781 0.956 0.859 0.859 4,099 0.8587 3.53%
2023-04-21 0 0.850 - 0.870 - - 0 0 - 0.829 - 0.849 - - 0 - 0.00%
2023-04-20 0 0.850 0.850 0.980 0.790 0.900 282,000 237,440 0.8420 0.829 0.829 0.956 0.771 0.878 288,988 0.8216 -13.27%
2023-04-19 0 0.980 0.880 0.980 - - 0 0 - 0.956 0.859 0.956 - - 0 - 0.00%
2023-04-18 0 0.980 0.880 0.980 - - 0 0 - 0.956 0.859 0.956 - - 0 - 0.00%
2023-04-17 0 0.980 0.880 0.980 - - 0 0 - 0.956 0.859 0.956 - - 0 - 0.00%
2023-04-14 0 0.980 0.880 0.990 - - 0 0 - 0.956 0.859 0.966 - - 0 - 0.00%
2023-04-13 0 0.980 0.820 1.000 - - 0 0 - 0.956 0.800 0.976 - - 0 - 0.00%
2023-04-12 0 0.980 - 1.000 0.980 0.980 130,000 127,400 0.9800 0.956 - 0.976 0.956 0.956 133,221 0.9563 1.03%
2023-04-11 0 0.970 - 0.980 - - 0 0 - 0.947 - 0.956 - - 0 - 0.00%
2023-04-06 0 0.970 - 0.970 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2023-04-04 0 0.970 0.800 0.980 0.700 0.970 242,000 196,120 0.8104 0.947 0.781 0.956 0.683 0.947 247,996 0.7908 0.00%
2023-04-03 0 0.970 0.820 0.980 - - 0 0 - 0.947 0.800 0.956 - - 0 - 0.00%
2023-03-31 0 0.970 0.820 0.980 0.970 0.970 94,000 91,180 0.9700 0.947 0.800 0.956 0.947 0.947 96,329 0.9465 -1.02%
2023-03-30 0 0.980 0.820 0.980 - - 0 0 - 0.956 0.800 0.956 - - 0 - 0.00%
2023-03-29 0 0.980 0.820 0.980 - - 0 0 - 0.956 0.800 0.956 - - 0 - 0.00%
2023-03-28 0 0.980 0.820 0.980 0.970 0.980 34,000 33,000 0.9706 0.956 0.800 0.956 0.947 0.956 34,842 0.9471 1.03%
2023-03-27 0 0.970 0.800 0.970 - - 0 0 - 0.947 0.781 0.947 - - 0 - 0.00%
2023-03-24 0 0.970 0.800 0.980 - - 0 0 - 0.947 0.781 0.956 - - 0 - 0.00%
2023-03-23 0 0.970 0.750 0.980 - - 0 0 - 0.947 0.732 0.956 - - 0 - 0.00%
2023-03-22 0 0.970 0.810 0.970 0.970 0.970 108,000 104,760 0.9700 0.947 0.790 0.947 0.947 0.947 110,676 0.9465 0.00%
2023-03-21 0 0.970 0.820 0.970 - - 0 0 - 0.947 0.800 0.947 - - 0 - 0.00%
2023-03-20 0 0.970 0.800 0.970 - - 0 0 - 0.947 0.781 0.947 - - 0 - 0.00%
2023-03-17 0 0.970 0.830 0.980 - - 0 0 - 0.947 0.810 0.956 - - 0 - 0.00%
2023-03-16 0 0.970 0.800 0.970 0.970 0.970 20,000 19,400 0.9700 0.947 0.781 0.947 0.947 0.947 20,496 0.9465 1.04%
2023-03-15 0 0.960 0.800 0.960 - - 0 0 - 0.937 0.781 0.937 - - 0 - 0.00%
2023-03-14 0 0.960 0.850 0.960 - - 0 0 - 0.937 0.829 0.937 - - 0 - -2.04%
2023-03-13 0 0.980 0.850 0.980 0.840 0.980 28,000 26,300 0.9393 0.956 0.829 0.956 0.820 0.956 28,694 0.9166 1.03%
2023-03-10 0 0.970 0.830 0.980 - - 0 0 - 0.947 0.810 0.956 - - 0 - 0.00%
2023-03-09 0 0.970 0.830 0.980 0.970 0.970 38,000 36,860 0.9700 0.947 0.810 0.956 0.947 0.947 38,942 0.9465 0.00%
2023-03-08 0 0.970 0.840 0.980 - - 0 0 - 0.947 0.820 0.956 - - 0 - 0.00%
2023-03-07 0 0.970 0.900 0.970 0.970 0.970 42,000 40,740 0.9700 0.947 0.878 0.947 0.947 0.947 43,041 0.9465 7.78%
2023-03-06 0 0.900 0.900 0.970 0.810 0.990 48,000 46,600 0.9708 0.878 0.878 0.947 0.790 0.966 49,189 0.9474 -6.25%
2023-03-03 0 0.960 0.800 0.960 - - 0 0 - 0.937 0.781 0.937 - - 0 - 0.00%
2023-03-02 0 0.960 0.820 0.960 0.980 0.990 18,000 17,700 0.9833 0.937 0.800 0.937 0.956 0.966 18,446 0.9596 0.00%
2023-03-01 0 0.960 0.800 0.960 0.980 0.980 4,000 3,920 0.9800 0.937 0.781 0.937 0.956 0.956 4,099 0.9563 14.29%
2023-02-28 0 0.840 0.780 1.000 - - 0 0 - 0.820 0.761 0.976 - - 0 - 0.00%
2023-02-27 0 0.840 0.780 1.000 - - 0 0 - 0.820 0.761 0.976 - - 0 - 0.00%
2023-02-24 0 0.840 0.840 1.000 0.740 0.840 46,000 37,660 0.8187 0.820 0.820 0.976 0.722 0.820 47,140 0.7989 -1.18%
2023-02-23 0 0.850 0.720 0.850 - - 0 0 - 0.829 0.703 0.829 - - 0 - 0.00%
2023-02-22 0 0.850 - 0.870 - - 2,000 1,600 0.8000 0.829 - 0.849 - - 2,050 0.7807 0.00%
2023-02-21 0 0.850 0.810 - - - 0 0 - 0.829 0.790 - - - 0 - 0.00%
2023-02-20 0 0.850 0.850 - 0.850 0.850 10,000 8,500 0.8500 0.829 0.829 - 0.829 0.829 10,248 0.8294 2.41%
2023-02-17 0 0.830 0.810 0.870 - - 0 0 - 0.810 0.790 0.849 - - 0 - 0.00%
2023-02-16 0 0.830 0.810 0.870 0.800 0.890 68,000 57,120 0.8400 0.810 0.790 0.849 0.781 0.868 69,685 0.8197 -4.60%
2023-02-15 0 0.870 0.790 0.950 0.840 0.870 14,000 12,120 0.8657 0.849 0.771 0.927 0.820 0.849 14,347 0.8448 -4.40%
2023-02-14 0 0.910 0.790 0.920 - - 0 0 - 0.888 0.771 0.898 - - 0 - 0.00%
2023-02-13 0 0.910 0.790 1.050 0.910 0.910 24,000 21,840 0.9100 0.888 0.771 1.025 0.888 0.888 24,595 0.8880 0.00%
2023-02-10 0 0.910 0.850 0.910 0.810 0.920 36,000 32,480 0.9022 0.888 0.829 0.888 0.790 0.898 36,892 0.8804 0.00%
2023-02-09 0 0.910 0.790 0.910 - - 0 0 - 0.888 0.771 0.888 - - 0 - 0.00%
2023-02-08 0 0.910 0.790 0.910 - - 0 0 - 0.888 0.771 0.888 - - 0 - 0.00%
2023-02-07 0 0.910 0.910 0.940 - - 0 0 - 0.888 0.888 0.917 - - 0 - 0.00%
2023-02-06 0 0.910 0.800 0.950 0.870 0.910 24,000 21,440 0.8933 0.888 0.781 0.927 0.849 0.888 24,595 0.8717 4.60%
2023-02-03 0 0.870 0.720 0.870 - - 0 0 - 0.849 0.703 0.849 - - 0 - 0.00%
2023-02-02 0 0.870 0.780 0.880 0.780 0.870 16,000 13,160 0.8225 0.849 0.761 0.859 0.761 0.849 16,396 0.8026 2.35%
2023-02-01 0 0.850 0.830 0.880 0.850 0.850 12,000 10,200 0.8500 0.829 0.810 0.859 0.829 0.829 12,297 0.8294 0.00%
2023-01-31 0 0.850 - 0.900 - - 0 0 - 0.829 - 0.878 - - 0 - 0.00%
2023-01-30 0 0.850 0.430 0.890 - - 0 0 - 0.829 0.420 0.868 - - 0 - 0.00%
2023-01-27 0 0.850 - 0.900 - - 0 0 - 0.829 - 0.878 - - 0 - 0.00%
2023-01-26 0 0.850 0.720 0.900 0.730 0.850 10,000 8,200 0.8200 0.829 0.703 0.878 0.712 0.829 10,248 0.8002 -1.16%
2023-01-20 0 0.860 0.840 0.910 - - 2,000 1,720 0.8600 0.839 0.820 0.888 - - 2,050 0.8392 0.00%
2023-01-19 0 0.860 0.860 0.910 - - 0 0 - 0.839 0.839 0.888 - - 0 - 0.00%
2023-01-18 0 0.860 0.860 0.910 - - 0 0 - 0.839 0.839 0.888 - - 0 - 0.00%
2023-01-17 0 0.860 0.860 0.910 - - 0 0 - 0.839 0.839 0.888 - - 0 - 0.00%
2023-01-16 0 0.860 0.860 0.920 - - 0 0 - 0.839 0.839 0.898 - - 0 - 0.00%
2023-01-13 0 0.860 0.860 0.920 - - 0 0 - 0.839 0.839 0.898 - - 0 - 0.00%
2023-01-12 0 0.860 0.860 0.880 0.860 0.860 16,000 13,900 0.8688 0.839 0.839 0.859 0.839 0.839 16,396 0.8477 -6.52%
2023-01-11 0 0.920 0.860 0.920 0.850 0.920 20,000 17,600 0.8800 0.898 0.839 0.898 0.829 0.898 20,496 0.8587 0.00%
2023-01-10 0 0.920 0.860 0.920 - - 0 0 - 0.898 0.839 0.898 - - 0 - 0.00%
2023-01-09 0 0.920 0.860 1.020 - - 0 0 - 0.898 0.839 0.995 - - 0 - 0.00%
2023-01-06 0 0.920 0.870 0.940 0.860 0.920 50,000 44,340 0.8868 0.898 0.849 0.917 0.839 0.898 51,239 0.8654 -2.13%
2023-01-05 0 0.940 0.880 0.940 - - 0 0 - 0.917 0.859 0.917 - - 0 - 0.00%
2023-01-04 0 0.940 0.860 0.940 - - 0 0 - 0.917 0.839 0.917 - - 0 - 0.00%
2023-01-03 0 0.940 0.860 0.940 0.940 0.940 30,000 28,200 0.9400 0.917 0.839 0.917 0.917 0.917 30,743 0.9173 3.30%
2022-12-30 0 0.910 0.860 0.950 0.850 0.910 30,000 27,000 0.9000 0.888 0.839 0.927 0.829 0.888 30,743 0.8782 1.11%
2022-12-29 0 0.900 0.850 0.910 0.830 1.020 122,000 105,200 0.8623 0.878 0.829 0.888 0.810 0.995 125,023 0.8414 -4.26%
2022-12-28 0 0.940 0.790 0.940 - - 0 0 - 0.917 0.771 0.917 - - 0 - 0.00%
2022-12-23 0 0.940 0.790 0.940 - - 0 0 - 0.917 0.771 0.917 - - 0 - 0.00%
2022-12-22 0 0.940 0.940 1.020 - - 0 0 - 0.917 0.917 0.995 - - 0 - 4.44%
2022-12-21 0 0.900 0.790 0.900 - - 0 0 - 0.878 0.771 0.878 - - 0 - -6.25%
2022-12-20 0 0.960 0.830 0.960 - - 0 0 - 0.937 0.810 0.937 - - 0 - 0.00%
2022-12-19 0 0.960 0.830 1.020 - - 0 0 - 0.937 0.810 0.995 - - 0 - 0.00%
2022-12-16 0 0.960 0.830 1.020 - - 0 0 - 0.937 0.810 0.995 - - 0 - 0.00%
2022-12-15 0 0.960 0.830 0.960 - - 0 0 - 0.937 0.810 0.937 - - 0 - 0.00%
2022-12-14 0 0.960 0.830 1.020 - - 0 0 - 0.937 0.810 0.995 - - 0 - 0.00%
2022-12-13 0 0.960 0.830 1.020 - - 0 0 - 0.937 0.810 0.995 - - 0 - 0.00%
2022-12-12 0 0.960 0.850 1.020 - - 0 0 - 0.937 0.829 0.995 - - 0 - 0.00%
2022-12-09 0 0.960 0.890 1.020 0.830 0.960 32,000 28,860 0.9019 0.937 0.868 0.995 0.810 0.937 32,793 0.8801 -1.03%
2022-12-08 0 0.970 0.820 0.970 - - 0 0 - 0.947 0.800 0.947 - - 0 - 0.00%
2022-12-07 0 0.970 0.820 0.970 - - 0 0 - 0.947 0.800 0.947 - - 0 - 0.00%
2022-12-06 0 0.970 0.820 0.970 - - 0 0 - 0.947 0.800 0.947 - - 0 - 0.00%
2022-12-05 0 0.970 0.820 0.970 - - 0 0 - 0.947 0.800 0.947 - - 0 - -2.02%
2022-12-02 0 0.990 0.820 1.020 - - 0 0 - 0.966 0.800 0.995 - - 0 - 0.00%
2022-12-01 0 0.990 0.820 0.980 - - 0 0 - 0.966 0.800 0.956 - - 0 - 0.00%
2022-11-30 0 0.990 0.820 0.990 - - 0 0 - 0.966 0.800 0.966 - - 0 - 0.00%
2022-11-29 0 0.990 0.820 0.980 - - 0 0 - 0.966 0.800 0.956 - - 0 - 0.00%
2022-11-28 0 0.990 0.820 0.990 - - 0 0 - 0.966 0.800 0.966 - - 0 - 0.00%
2022-11-25 0 0.990 0.820 1.020 - - 0 0 - 0.966 0.800 0.995 - - 0 - 0.00%
2022-11-24 0 0.990 0.820 0.990 - - 0 0 - 0.966 0.800 0.966 - - 0 - 0.00%
2022-11-23 0 0.990 0.820 0.990 - - 0 0 - 0.966 0.800 0.966 - - 0 - 0.00%
2022-11-22 0 0.990 0.820 0.990 - - 0 0 - 0.966 0.800 0.966 - - 0 - 0.00%
2022-11-21 0 0.990 0.800 0.990 - - 0 0 - 0.966 0.781 0.966 - - 0 - 0.00%
2022-11-18 0 0.990 0.800 0.980 - - 0 0 - 0.966 0.781 0.956 - - 0 - 0.00%
2022-11-17 0 0.990 0.800 0.990 - - 0 0 - 0.966 0.781 0.966 - - 0 - 0.00%
2022-11-16 0 0.990 0.800 0.990 - - 0 0 - 0.966 0.781 0.966 - - 0 - 0.00%
2022-11-15 0 0.990 0.800 0.990 - - 0 0 - 0.966 0.781 0.966 - - 0 - -3.88%
2022-11-14 0 1.030 0.830 1.020 - - 0 0 - 1.005 0.810 0.995 - - 0 - 0.00%
2022-11-11 0 1.030 0.900 1.020 0.820 1.030 10,000 9,640 0.9640 1.005 0.878 0.995 0.800 1.005 10,248 0.9407 11.96%
2022-11-10 0 0.920 0.800 0.920 - - 0 0 - 0.898 0.781 0.898 - - 0 - 0.00%
2022-11-09 0 0.920 0.780 0.920 0.910 0.920 64,000 58,360 0.9119 0.898 0.761 0.898 0.888 0.898 65,586 0.8898 0.00%
2022-11-08 0 0.920 0.790 0.920 - - 0 0 - 0.898 0.771 0.898 - - 0 - -3.16%
2022-11-07 0 0.950 0.790 0.940 - - 0 0 - 0.927 0.771 0.917 - - 0 - -1.04%
2022-11-04 0 0.960 0.790 0.960 - - 0 0 - 0.937 0.771 0.937 - - 0 - -2.04%
2022-11-03 0 0.980 0.790 0.980 - - 0 0 - 0.956 0.771 0.956 - - 0 - 0.00%
2022-11-02 0 0.980 0.790 0.980 - - 0 0 - 0.956 0.771 0.956 - - 0 - 0.00%
2022-11-01 0 0.980 0.790 0.980 - - 0 0 - 0.956 0.771 0.956 - - 0 - -2.00%
2022-10-31 0 1.000 - 1.000 - - 0 0 - 0.976 - 0.976 - - 0 - 0.00%
2022-10-28 0 1.000 - 1.000 1.000 1.000 2,000 2,000 1.0000 0.976 - 0.976 0.976 0.976 2,050 0.9758 2.77%
2022-10-27 0 0.973 - 0.990 - - 0 0 - 0.949 - 0.966 - - 0 - 0.00%
2022-10-26 0 0.973 - 1.040 - - 0 0 - 0.949 - 1.015 - - 0 - 0.00%
2022-10-25 0 0.973 - 0.980 - - 0 0 - 0.949 - 0.956 - - 0 - 0.00%
2022-10-24 0 0.973 - 0.990 - - 0 0 - 0.949 - 0.966 - - 0 - 0.00%
2022-10-21 0 0.973 - 0.990 - - 0 0 - 0.949 - 0.966 - - 0 - 0.00%
2022-10-20 0 0.973 0.750 0.990 - - 0 0 - 0.949 0.732 0.966 - - 0 - -0.00%
2022-10-19 0 0.990 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2022-10-18 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2022-10-17 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2022-10-14 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2022-10-13 0 0.990 - 0.990 0.820 0.990 8,000 7,520 0.9400 0.949 - 0.949 0.786 0.949 8,341 0.9015 1.02%
2022-10-12 0 0.980 - 0.980 - - 0 0 - 0.940 - 0.940 - - 0 - -1.01%
2022-10-11 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2022-10-10 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2022-10-07 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2022-10-06 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2022-10-05 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2022-10-03 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2022-09-30 0 0.990 - 0.990 - - 0 0 - 0.949 - 0.949 - - 0 - -1.00%
2022-09-29 0 1.000 - 0.980 - - 0 0 - 0.959 - 0.940 - - 0 - 0.00%
2022-09-28 0 1.000 - 1.000 - - 0 0 - 0.959 - 0.959 - - 0 - 0.00%
2022-09-27 0 1.000 - 0.980 1.000 1.000 2,000 2,000 1.0000 0.959 - 0.940 0.959 0.959 2,085 0.9591 6.38%
2022-09-26 0 0.940 0.820 0.940 0.700 0.940 40,000 32,100 0.8025 0.902 0.786 0.902 0.671 0.902 41,707 0.7696 0.00%
2022-09-23 0 0.940 0.680 0.940 - - 0 0 - 0.902 0.652 0.902 - - 0 - 0.00%
2022-09-22 0 0.940 0.740 0.940 - - 0 0 - 0.902 0.710 0.902 - - 0 - 0.00%
2022-09-21 0 0.940 - 0.930 - - 0 0 - 0.902 - 0.892 - - 0 - 0.00%
2022-09-20 0 0.940 0.850 0.940 0.850 0.960 12,000 10,820 0.9017 0.902 0.815 0.902 0.815 0.921 12,512 0.8648 2.17%
2022-09-19 0 0.920 0.900 0.950 0.900 0.970 134,000 124,440 0.9287 0.882 0.863 0.911 0.863 0.930 139,720 0.8906 -13.21%
2022-09-16 0 1.060 0.970 1.060 0.920 1.060 192,000 184,860 0.9628 1.017 0.930 1.017 0.882 1.017 200,195 0.9234 0.00%
2022-09-15 0 1.060 1.060 1.100 1.060 1.060 8,000 8,480 1.0600 1.017 1.017 1.055 1.017 1.017 8,341 1.0166 0.95%
2022-09-14 0 1.050 1.040 1.100 1.000 1.220 52,000 54,560 1.0492 1.007 0.997 1.055 0.959 1.170 54,220 1.0063 -4.55%
2022-09-13 0 1.100 1.100 1.150 1.020 1.150 12,000 13,500 1.1250 1.055 1.055 1.103 0.978 1.103 12,512 1.0789 -4.35%
2022-09-09 0 1.150 1.130 1.150 1.150 1.150 104,000 119,600 1.1500 1.103 1.084 1.103 1.103 1.103 108,439 1.1029 0.00%
2022-09-08 0 1.150 1.130 1.150 1.150 1.150 2,000 2,300 1.1500 1.103 1.084 1.103 1.103 1.103 2,085 1.1029 0.00%
2022-09-07 0 1.150 1.100 1.150 1.150 1.240 14,000 17,140 1.2243 1.103 1.055 1.103 1.103 1.189 14,598 1.1742 5.50%
2022-09-06 0 1.090 1.050 1.120 1.090 1.120 8,000 8,840 1.1050 1.045 1.007 1.074 1.045 1.074 8,341 1.0598 -2.68%
2022-09-05 0 1.120 1.010 1.180 - - 0 0 - 1.074 0.969 1.132 - - 0 - 0.00%
2022-09-02 0 1.120 1.030 1.140 1.000 1.120 84,000 86,800 1.0333 1.074 0.988 1.093 0.959 1.074 87,585 0.9910 -0.88%
2022-09-01 0 1.130 1.050 1.130 - - 0 0 - 1.084 1.007 1.084 - - 0 - 0.00%
2022-08-31 0 1.130 1.050 1.130 0.990 1.250 86,000 97,900 1.1384 1.084 1.007 1.084 0.949 1.199 89,671 1.0918 11.88%
2022-08-30 0 1.010 1.000 1.060 1.010 1.050 42,000 42,660 1.0157 0.969 0.959 1.017 0.969 1.007 43,793 0.9741 -15.83%
2022-08-29 0 1.200 1.050 1.250 - - 0 0 - 1.151 1.007 1.199 - - 0 - 0.00%
2022-08-26 0 1.200 1.050 1.200 - - 0 0 - 1.151 1.007 1.151 - - 0 - 0.00%
2022-08-25 0 1.200 1.050 1.200 - - 0 0 - 1.151 1.007 1.151 - - 0 - -4.00%
2022-08-24 0 1.250 1.050 1.250 1.100 1.250 54,000 59,700 1.1056 1.199 1.007 1.199 1.055 1.199 56,305 1.0603 8.70%
2022-08-23 0 1.150 1.050 1.250 1.150 1.150 210,000 241,500 1.1500 1.103 1.007 1.199 1.103 1.103 218,964 1.1029 4.55%
2022-08-22 0 1.100 1.100 1.150 1.000 1.150 724,000 795,520 1.0988 1.055 1.055 1.103 0.959 1.103 754,903 1.0538 -4.35%
2022-08-19 0 1.150 1.130 1.150 1.140 1.200 204,000 234,920 1.1516 1.103 1.084 1.103 1.093 1.151 212,707 1.1044 -4.17%
2022-08-18 0 1.200 1.140 1.200 1.110 1.280 240,000 284,800 1.1867 1.151 1.093 1.151 1.065 1.228 250,244 1.1381 -6.98%
2022-08-17 0 1.290 1.100 1.290 - - 0 0 - 1.237 1.055 1.237 - - 0 - 0.00%
2022-08-16 0 1.290 1.100 1.290 - - 0 0 - 1.237 1.055 1.237 - - 0 - 0.00%
2022-08-15 0 1.290 1.100 1.290 - - 0 0 - 1.237 1.055 1.237 - - 0 - 0.00%
2022-08-12 0 1.290 1.100 1.290 1.290 1.290 2,000 2,580 1.2900 1.237 1.055 1.237 1.237 1.237 2,085 1.2372 12.17%
2022-08-11 0 1.150 1.150 1.290 1.100 1.100 16,000 17,740 1.1088 1.103 1.103 1.237 1.055 1.055 16,683 1.0634 -3.36%
2022-08-10 0 1.190 1.100 1.190 1.100 1.200 196,000 225,960 1.1529 1.141 1.055 1.141 1.055 1.151 204,366 1.1057 -7.75%
2022-08-09 0 1.290 1.000 1.290 - - 0 0 - 1.237 0.959 1.237 - - 0 - 0.00%
2022-08-08 0 1.290 1.000 1.290 - - 0 0 - 1.237 0.959 1.237 - - 0 - 0.00%
2022-08-05 0 1.290 1.000 1.290 - - 0 0 - 1.237 0.959 1.237 - - 0 - 0.00%
2022-08-04 0 1.290 0.325 1.290 - - 0 0 - 1.237 0.312 1.237 - - 0 - 0.00%
2022-08-03 0 1.290 1.000 1.290 - - 0 0 - 1.237 0.959 1.237 - - 0 - 0.00%
2022-08-02 0 1.290 1.030 1.290 - - 0 0 - 1.237 0.988 1.237 - - 0 - 0.00%
2022-08-01 0 1.290 - 1.290 - - 1,080,000 1,393,200 1.2900 1.237 - 1.237 - - 1,126,098 1.2372 -0.77%
2022-07-29 0 1.300 0.600 1.300 - - 0 0 - 1.247 0.575 1.247 - - 0 - 0.00%
2022-07-28 0 1.300 0.700 1.300 - - 0 0 - 1.247 0.671 1.247 - - 0 - 0.00%
2022-07-27 0 1.300 1.010 1.300 - - 448,000 577,920 1.2900 1.247 0.969 1.247 - - 467,122 1.2372 0.00%
2022-07-26 0 1.300 - 1.300 - - 0 0 - 1.247 - 1.247 - - 0 - -0.76%
2022-07-25 0 1.310 0.500 1.310 - - 0 0 - 1.256 0.480 1.256 - - 0 - -0.76%
2022-07-22 0 1.320 - 1.320 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2022-07-21 0 1.320 - 1.320 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2022-07-20 0 1.320 - 1.320 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2022-07-19 0 1.320 - 1.320 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2022-07-18 0 1.320 1.100 1.320 1.320 1.320 2,000 2,640 1.3200 1.266 1.055 1.266 1.266 1.266 2,085 1.2660 0.00%
2022-07-15 0 1.320 - 1.320 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2022-07-14 0 1.320 - 1.320 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2022-07-13 0 1.320 - 1.320 - - 0 0 - 1.266 - 1.266 - - 0 - -1.49%
2022-07-12 0 1.340 - 1.340 - - 0 0 - 1.285 - 1.285 - - 0 - 0.00%
2022-07-11 0 1.340 - 1.340 - - 0 0 - 1.285 - 1.285 - - 0 - 0.00%
2022-07-08 0 1.340 - 1.340 - - 0 0 - 1.285 - 1.285 - - 0 - 0.00%
2022-07-07 0 1.340 - 1.340 - - 0 0 - 1.285 - 1.285 - - 0 - 0.00%
2022-07-06 0 1.340 1.200 1.340 - - 0 0 - 1.285 1.151 1.285 - - 0 - 0.00%
2022-07-05 0 1.340 1.100 1.340 - - 0 0 - 1.285 1.055 1.285 - - 0 - 0.00%
2022-07-04 0 1.340 - 1.340 1.360 1.360 2,000 2,720 1.3600 1.285 - 1.285 1.304 1.304 2,085 1.3043 1.52%
2022-06-30 0 1.320 - 1.320 1.320 1.320 2,000 2,640 1.3200 1.266 - 1.266 1.266 1.266 2,085 1.2660 0.00%
2022-06-29 0 1.320 - 1.320 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2022-06-28 0 1.320 0.880 1.320 - - 0 0 - 1.266 0.844 1.266 - - 0 - -0.75%
2022-06-27 0 1.330 1.010 1.330 - - 0 0 - 1.276 0.969 1.276 - - 0 - -0.75%
2022-06-24 0 1.340 - 1.340 - - 0 0 - 1.285 - 1.285 - - 0 - 0.00%
2022-06-23 0 1.340 0.350 1.340 - - 0 0 - 1.285 0.336 1.285 - - 0 - -0.74%
2022-06-22 0 1.350 - 1.350 1.350 1.350 54,000 72,900 1.3500 1.295 - 1.295 1.295 1.295 56,305 1.2947 0.00%
2022-06-21 0 1.350 - 1.350 - - 0 0 - 1.295 - 1.295 - - 0 - 0.00%
2022-06-20 0 1.350 - 1.350 - - 0 0 - 1.295 - 1.295 - - 0 - 0.00%
2022-06-17 0 1.350 - 1.370 - - 0 0 - 1.295 - 1.314 - - 0 - 0.00%
2022-06-16 0 1.350 - 1.350 - - 0 0 - 1.295 - 1.295 - - 0 - 0.00%
2022-06-15 0 1.350 - 1.350 - - 0 0 - 1.295 - 1.295 - - 0 - -0.74%
2022-06-14 0 1.360 - 1.360 1.370 1.370 2,000 2,740 1.3700 1.304 - 1.304 1.314 1.314 2,085 1.3139 -0.73%
2022-06-13 0 1.370 - 1.370 - - 0 0 - 1.314 - 1.314 - - 0 - 0.00%
2022-06-10 0 1.370 - 1.370 - - 0 0 - 1.314 - 1.314 - - 0 - 0.00%
2022-06-09 0 1.370 1.140 1.370 - - 0 0 - 1.314 1.093 1.314 - - 0 - 0.00%
2022-06-08 0 1.370 - 1.370 - - 0 0 - 1.314 - 1.314 - - 0 - 0.00%
2022-06-07 0 1.370 - 1.370 - - 2,000 2,740 1.3700 1.314 - 1.314 - - 2,085 1.3139 0.00%
2022-06-06 0 1.370 - 1.370 - - 0 0 - 1.314 - 1.314 - - 0 - 0.00%
2022-06-02 0 1.370 1.110 1.370 1.370 1.370 2,000 2,740 1.3700 1.314 1.065 1.314 1.314 1.314 2,085 1.3139 7.03%
2022-06-01 0 1.280 1.200 1.350 1.280 1.280 20,000 25,600 1.2800 1.228 1.151 1.295 1.228 1.228 20,854 1.2276 6.67%
2022-05-31 0 1.200 1.110 1.200 - - 0 0 - 1.151 1.065 1.151 - - 0 - 0.00%
2022-05-30 0 1.200 1.110 1.200 1.120 1.200 48,000 57,020 1.1879 1.151 1.065 1.151 1.074 1.151 50,049 1.1393 0.00%
2022-05-27 0 1.200 1.120 1.200 - - 0 0 - 1.151 1.074 1.151 - - 0 - 0.00%
2022-05-26 0 1.200 1.120 1.200 - - 0 0 - 1.151 1.074 1.151 - - 0 - 0.00%
2022-05-25 0 1.200 1.120 1.200 1.380 1.380 2,000 2,760 1.3800 1.151 1.074 1.151 1.324 1.324 2,085 1.3235 0.00%
2022-05-24 0 1.200 1.130 1.280 - - 0 0 - 1.151 1.084 1.228 - - 0 - 0.00%
2022-05-23 0 1.200 1.130 1.360 - - 0 0 - 1.151 1.084 1.304 - - 0 - 0.00%
2022-05-20 0 1.200 1.110 1.200 1.200 1.200 2,000 2,400 1.2000 1.151 1.065 1.151 1.151 1.151 2,085 1.1509 0.00%
2022-05-19 0 1.200 1.180 1.200 1.280 1.280 2,000 2,560 1.2800 1.151 1.132 1.151 1.228 1.228 2,085 1.2276 0.00%
2022-05-18 0 1.200 - 1.250 1.100 1.200 54,000 64,200 1.1889 1.151 - 1.199 1.055 1.151 56,305 1.1402 0.00%
2022-05-17 0 1.200 0.960 1.200 - - 0 0 - 1.151 0.921 1.151 - - 0 - -4.00%
2022-05-16 0 1.250 0.250 1.250 - - 0 0 - 1.199 0.240 1.199 - - 0 - -8.76%
2022-05-13 0 1.370 - 1.370 - - 0 0 - 1.314 - 1.314 - - 0 - 0.00%
2022-05-12 0 1.370 1.090 1.370 1.380 1.380 2,000 2,760 1.3800 1.314 1.045 1.314 1.324 1.324 2,085 1.3235 14.17%
2022-05-11 0 1.200 1.090 1.200 - - 0 0 - 1.151 1.045 1.151 - - 0 - 0.00%
2022-05-10 0 1.200 - 1.200 - - 0 0 - 1.151 - 1.151 - - 0 - -1.64%
2022-05-06 0 1.220 - 1.220 1.220 1.220 4,000 5,160 1.2900 1.170 - 1.170 1.170 1.170 4,171 1.2372 -8.27%
2022-05-05 0 1.330 - 1.330 1.330 1.330 20,000 26,600 1.3300 1.276 - 1.276 1.276 1.276 20,854 1.2756 0.00%
2022-05-04 0 1.330 1.330 1.350 1.180 1.200 62,000 73,800 1.1903 1.276 1.276 1.295 1.132 1.151 64,646 1.1416 6.40%
2022-05-03 0 1.250 - 1.350 - - 0 0 - 1.199 - 1.295 - - 0 - 0.00%
2022-04-29 0 1.250 - 1.250 1.250 1.380 34,000 42,760 1.2576 1.199 - 1.199 1.199 1.324 35,451 1.2062 -2.34%
2022-04-28 0 1.280 - 1.280 - - 0 0 - 1.228 - 1.228 - - 0 - -1.54%
2022-04-27 0 1.300 - 1.300 1.380 1.380 2,000 2,760 1.3800 1.247 - 1.247 1.324 1.324 2,085 1.3235 -3.70%
2022-04-26 0 1.350 - 1.350 - - 0 0 - 1.295 - 1.295 - - 0 - 0.00%
2022-04-25 0 1.350 1.030 1.350 - - 0 0 - 1.295 0.988 1.295 - - 0 - -0.74%
2022-04-22 0 1.360 1.120 1.360 1.280 1.380 4,000 5,320 1.3300 1.304 1.074 1.304 1.228 1.324 4,171 1.2756 5.43%
2022-04-21 0 1.290 1.120 1.380 - - 0 0 - 1.237 1.074 1.324 - - 0 - 0.00%
2022-04-20 0 1.290 1.100 1.290 - - 0 0 - 1.237 1.055 1.237 - - 0 - 0.00%
2022-04-19 0 1.290 1.090 1.360 - - 0 0 - 1.237 1.045 1.304 - - 0 - 0.00%
2022-04-14 0 1.290 1.060 1.290 1.200 1.290 58,000 70,100 1.2086 1.237 1.017 1.237 1.151 1.237 60,476 1.1591 -3.01%
2022-04-13 0 1.330 1.100 1.330 - - 0 0 - 1.276 1.055 1.276 - - 0 - -2.21%
2022-04-12 0 1.360 1.000 1.360 - - 0 0 - 1.304 0.959 1.304 - - 0 - 0.00%
2022-04-11 0 1.360 1.080 1.360 1.370 1.380 4,000 5,500 1.3750 1.304 1.036 1.304 1.314 1.324 4,171 1.3187 0.74%
2022-04-08 0 1.350 - 1.350 1.370 1.370 2,000 2,740 1.3700 1.295 - 1.295 1.314 1.314 2,085 1.3139 4.65%
2022-04-07 0 1.290 - 1.290 - - 0 0 - 1.237 - 1.237 - - 0 - 0.00%
2022-04-06 0 1.290 - 1.290 - - 0 0 - 1.237 - 1.237 - - 0 - -1.53%
2022-04-04 0 1.310 - 1.310 1.290 1.320 104,000 136,220 1.3098 1.256 - 1.256 1.237 1.266 108,439 1.2562 0.77%
2022-04-01 0 1.300 - 1.300 1.380 1.380 2,000 2,760 1.3800 1.247 - 1.247 1.324 1.324 2,085 1.3235 -1.52%
2022-03-31 0 1.320 - 1.320 1.380 1.380 2,000 2,760 1.3800 1.266 - 1.266 1.324 1.324 2,085 1.3235 -1.49%
2022-03-30 0 1.340 - 1.340 1.300 1.350 160,000 210,660 1.3166 1.285 - 1.285 1.247 1.295 166,829 1.2627 -1.47%
2022-03-29 0 1.360 - 1.360 1.360 1.360 160,000 217,600 1.3600 1.304 - 1.304 1.304 1.304 166,829 1.3043 -1.45%
2022-03-28 0 1.380 - 1.380 1.380 1.380 2,000 2,760 1.3800 1.324 - 1.324 1.324 1.324 2,085 1.3235 6.15%
2022-03-25 0 1.300 1.100 1.370 1.300 1.380 74,000 96,460 1.3035 1.247 1.055 1.314 1.247 1.324 77,159 1.2502 -0.76%
2022-03-24 0 1.310 - 1.360 - - 0 0 - 1.256 - 1.304 - - 0 - 0.00%
2022-03-23 0 1.310 - 1.310 1.380 1.380 2,000 2,760 1.3800 1.256 - 1.256 1.324 1.324 2,085 1.3235 -0.76%
2022-03-22 0 1.320 0.310 1.320 - - 0 0 - 1.266 0.297 1.266 - - 0 - -2.22%
2022-03-21 0 1.350 1.000 1.350 - - 0 0 - 1.295 0.959 1.295 - - 0 - 0.00%
2022-03-18 0 1.350 1.000 1.380 - - 0 0 - 1.295 0.959 1.324 - - 0 - 0.00%
2022-03-17 0 1.350 1.000 1.340 - - 0 0 - 1.295 0.959 1.285 - - 0 - 0.00%
2022-03-16 0 1.350 1.010 1.350 - - 0 0 - 1.295 0.969 1.295 - - 0 - 0.00%
2022-03-15 0 1.350 1.260 1.360 1.260 1.380 232,000 316,940 1.3661 1.295 1.208 1.304 1.208 1.324 241,903 1.3102 -0.74%
2022-03-14 0 1.360 1.280 1.360 - - 0 0 - 1.304 1.228 1.304 - - 0 - -1.45%
2022-03-11 0 1.380 1.270 1.390 1.380 1.380 50,000 69,000 1.3800 1.324 1.218 1.333 1.324 1.324 52,134 1.3235 0.73%
2022-03-10 0 1.370 1.300 1.390 - - 0 0 - 1.314 1.247 1.333 - - 0 - 0.00%
2022-03-09 0 1.370 1.280 1.370 - - 0 0 - 1.314 1.228 1.314 - - 0 - 0.00%
2022-03-08 0 1.370 1.280 1.370 1.300 1.390 6,000 8,160 1.3600 1.314 1.228 1.314 1.247 1.333 6,256 1.3043 2.24%
2022-03-07 0 1.340 1.270 1.340 1.380 1.420 312,000 435,360 1.3954 1.285 1.218 1.285 1.324 1.362 325,317 1.3383 0.00%
2022-03-04 0 1.340 1.300 1.380 1.340 1.340 10,000 13,400 1.3400 1.285 1.247 1.324 1.285 1.285 10,427 1.2851 -2.90%
2022-03-03 0 1.380 1.300 1.390 1.300 1.380 52,000 69,600 1.3385 1.324 1.247 1.333 1.247 1.324 54,220 1.2837 0.00%
2022-03-02 0 1.380 1.310 1.390 1.380 1.380 2,000 2,760 1.3800 1.324 1.256 1.333 1.324 1.324 2,085 1.3235 0.73%
2022-03-01 0 1.370 1.300 1.380 1.370 1.370 110,000 150,420 1.3675 1.314 1.247 1.324 1.314 1.314 114,695 1.3115 3.01%
2022-02-28 0 1.330 1.330 1.380 1.330 1.370 160,000 219,040 1.3690 1.276 1.276 1.324 1.276 1.314 166,829 1.3130 1.53%
2022-02-25 0 1.310 1.270 1.380 1.290 1.370 242,000 326,160 1.3478 1.256 1.218 1.324 1.237 1.314 252,329 1.2926 1.55%
2022-02-24 0 1.290 1.290 1.350 1.290 1.380 460,000 618,800 1.3452 1.237 1.237 1.295 1.237 1.324 479,634 1.2901 -5.84%
2022-02-23 0 1.370 1.300 1.370 1.320 1.380 344,000 468,180 1.3610 1.314 1.247 1.314 1.266 1.324 358,683 1.3053 5.38%
2022-02-22 0 1.300 1.280 1.300 1.280 1.300 54,000 69,920 1.2948 1.247 1.228 1.247 1.228 1.247 56,305 1.2418 -1.52%
2022-02-21 0 1.320 1.280 1.320 1.270 1.320 46,000 59,220 1.2874 1.266 1.228 1.266 1.218 1.266 47,963 1.2347 -2.22%
2022-02-18 0 1.350 1.250 1.350 1.290 1.350 302,000 396,600 1.3132 1.295 1.199 1.295 1.237 1.295 314,890 1.2595 6.30%
2022-02-17 0 1.270 1.200 1.320 - - 0 0 - 1.218 1.151 1.266 - - 0 - 0.00%
2022-02-16 0 1.270 1.200 1.270 1.210 1.280 134,000 167,940 1.2533 1.218 1.151 1.218 1.160 1.228 139,720 1.2020 0.00%
2022-02-15 0 1.270 1.210 1.280 1.200 1.280 54,000 65,860 1.2196 1.218 1.160 1.228 1.151 1.228 56,305 1.1697 -0.78%
2022-02-14 0 1.280 1.200 1.280 1.250 1.290 18,000 22,640 1.2578 1.228 1.151 1.228 1.199 1.237 18,768 1.2063 2.40%
2022-02-11 0 1.250 1.250 1.280 1.210 1.290 426,000 545,420 1.2803 1.199 1.199 1.228 1.160 1.237 444,183 1.2279 0.00%
2022-02-10 0 1.250 1.220 1.270 1.250 1.300 338,000 427,840 1.2658 1.199 1.170 1.218 1.199 1.247 352,427 1.2140 -1.57%
2022-02-09 0 1.270 1.230 1.270 1.270 1.300 282,000 358,520 1.2713 1.218 1.180 1.218 1.218 1.247 294,037 1.2193 -3.79%
2022-02-08 0 1.320 1.200 1.320 1.330 1.360 86,000 115,400 1.3419 1.266 1.151 1.266 1.276 1.304 89,671 1.2869 -4.35%
2022-02-07 0 1.380 1.300 1.380 1.380 1.390 34,000 46,940 1.3806 1.324 1.247 1.324 1.324 1.333 35,451 1.3241 0.00%
2022-02-04 0 1.380 1.300 1.380 1.360 1.380 22,000 30,320 1.3782 1.324 1.247 1.324 1.304 1.324 22,939 1.3218 0.00%
2022-01-31 0 1.380 1.300 1.380 1.270 1.400 502,000 681,920 1.3584 1.324 1.247 1.324 1.218 1.343 523,427 1.3028 6.15%
2022-01-28 0 1.300 1.290 1.300 1.260 1.400 1,156,000 1,531,720 1.3250 1.247 1.237 1.247 1.208 1.343 1,205,342 1.2708 4.00%
2022-01-27 0 1.250 1.170 1.270 1.170 1.320 652,000 800,840 1.2283 1.199 1.122 1.218 1.122 1.266 679,830 1.1780 6.84%
2022-01-26 0 1.170 0.920 1.170 1.020 1.200 324,000 370,860 1.1446 1.122 0.882 1.122 0.978 1.151 337,829 1.0978 14.71%
2022-01-25 0 1.020 0.940 1.020 1.000 1.030 106,000 107,840 1.0174 0.978 0.902 0.978 0.959 0.988 110,524 0.9757 0.99%
2022-01-24 0 1.010 1.000 1.010 1.000 1.010 56,000 56,500 1.0089 0.969 0.959 0.969 0.959 0.969 58,390 0.9676 1.00%
2022-01-21 0 1.000 0.900 1.090 1.000 1.000 50,000 50,000 1.0000 0.959 0.863 1.045 0.959 0.959 52,134 0.9591 5.26%
2022-01-20 0 0.950 0.880 1.000 0.870 0.960 132,000 121,480 0.9203 0.911 0.844 0.959 0.834 0.921 137,634 0.8826 -5.00%
2022-01-19 0 1.000 0.950 1.000 0.960 1.020 176,000 174,760 0.9930 0.959 0.911 0.959 0.921 0.978 183,512 0.9523 4.17%
2022-01-18 0 0.960 0.860 1.020 0.950 1.000 122,000 118,980 0.9752 0.921 0.825 0.978 0.911 0.959 127,207 0.9353 3.23%
2022-01-17 0 0.930 0.830 0.930 0.930 0.930 50,000 46,500 0.9300 0.892 0.796 0.892 0.892 0.892 52,134 0.8919 -1.06%
2022-01-14 0 0.940 0.830 0.950 0.940 0.940 50,000 47,000 0.9400 0.902 0.796 0.911 0.902 0.902 52,134 0.9015 0.00%
2022-01-13 0 0.940 0.830 0.950 0.940 0.940 50,000 47,000 0.9400 0.902 0.796 0.911 0.902 0.902 52,134 0.9015 0.00%
2022-01-12 0 0.940 0.830 0.950 0.940 0.940 50,000 47,000 0.9400 0.902 0.796 0.911 0.902 0.902 52,134 0.9015 0.00%
2022-01-11 0 0.940 0.830 0.940 0.940 0.940 50,000 47,000 0.9400 0.902 0.796 0.902 0.902 0.902 52,134 0.9015 0.00%
2022-01-10 0 0.940 0.830 0.940 0.940 0.940 50,000 47,000 0.9400 0.902 0.796 0.902 0.902 0.902 52,134 0.9015 1.08%
2022-01-07 0 0.930 0.830 0.940 0.930 0.940 100,000 93,500 0.9350 0.892 0.796 0.902 0.892 0.902 104,268 0.8967 0.00%
2022-01-06 0 0.930 0.830 0.940 0.920 0.930 60,000 55,300 0.9217 0.892 0.796 0.902 0.882 0.892 62,561 0.8839 0.00%
2022-01-05 0 0.930 0.830 0.940 0.930 0.930 50,000 46,500 0.9300 0.892 0.796 0.902 0.892 0.892 52,134 0.8919 0.00%
2022-01-04 0 0.930 0.830 0.940 0.930 0.930 50,000 46,500 0.9300 0.892 0.796 0.902 0.892 0.892 52,134 0.8919 -1.06%
2022-01-03 0 0.940 0.830 0.950 0.940 0.940 50,000 47,000 0.9400 0.902 0.796 0.911 0.902 0.902 52,134 0.9015 0.00%
2021-12-31 0 0.940 0.830 0.990 0.940 0.940 50,000 47,000 0.9400 0.902 0.796 0.949 0.902 0.902 52,134 0.9015 0.00%
2021-12-30 0 0.940 0.830 0.980 0.940 0.940 52,000 48,820 0.9388 0.902 0.796 0.940 0.902 0.902 54,220 0.9004 0.00%
2021-12-29 0 0.940 0.830 0.980 0.930 1.010 56,000 52,280 0.9336 0.902 0.796 0.940 0.892 0.969 58,390 0.8954 0.00%
2021-12-28 0 0.940 0.940 1.000 0.930 0.930 50,000 46,500 0.9300 0.902 0.902 0.959 0.892 0.892 52,134 0.8919 1.08%
2021-12-24 0 0.930 0.830 0.930 - - 0 0 - 0.892 0.796 0.892 - - 0 - 0.00%
2021-12-23 0 0.930 0.830 - - - 0 0 - 0.892 0.796 - - - 0 - 0.00%
2021-12-22 0 0.930 0.830 0.930 - - 0 0 - 0.892 0.796 0.892 - - 0 - 0.00%
2021-12-21 0 0.930 0.830 - - - 0 0 - 0.892 0.796 - - - 0 - 0.00%
2021-12-20 0 0.930 0.810 0.940 - - 0 0 - 0.892 0.777 0.902 - - 0 - 0.00%
2021-12-17 0 0.930 0.810 0.940 - - 0 0 - 0.892 0.777 0.902 - - 0 - 0.00%
2021-12-16 0 0.930 0.810 0.940 - - 0 0 - 0.892 0.777 0.902 - - 0 - 0.00%
2021-12-15 0 0.930 0.810 0.930 - - 0 0 - 0.892 0.777 0.892 - - 0 - 0.00%
2021-12-14 0 0.930 0.810 0.930 - - 0 0 - 0.892 0.777 0.892 - - 0 - 0.00%
2021-12-13 0 0.930 0.810 0.930 - - 0 0 - 0.892 0.777 0.892 - - 0 - -1.06%
2021-12-10 0 0.940 0.810 0.940 - - 0 0 - 0.902 0.777 0.902 - - 0 - 0.00%
2021-12-09 0 0.940 0.810 0.940 - - 0 0 - 0.902 0.777 0.902 - - 0 - 0.00%
2021-12-08 0 0.940 0.840 0.940 - - 0 0 - 0.902 0.806 0.902 - - 0 - 0.00%
2021-12-07 0 0.940 0.810 0.940 - - 0 0 - 0.902 0.777 0.902 - - 0 - 0.00%
2021-12-06 0 0.940 0.810 0.940 - - 0 0 - 0.902 0.777 0.902 - - 0 - 0.00%
2021-12-03 0 0.940 0.810 0.940 0.900 0.940 302,000 283,800 0.9397 0.902 0.777 0.902 0.863 0.902 314,890 0.9013 4.44%
2021-12-02 0 0.900 0.810 0.950 0.890 0.900 16,000 14,340 0.8963 0.863 0.777 0.911 0.854 0.863 16,683 0.8596 0.00%
2021-12-01 0 0.900 0.820 0.900 - - 0 0 - 0.863 0.786 0.863 - - 0 - 0.00%
2021-11-30 0 0.900 0.820 0.900 - - 0 0 - 0.863 0.786 0.863 - - 0 - 0.00%
2021-11-29 0 0.900 0.850 0.900 - - 0 0 - 0.863 0.815 0.863 - - 0 - 0.00%
2021-11-26 0 0.900 0.820 0.920 - - 0 0 - 0.863 0.786 0.882 - - 0 - 0.00%
2021-11-25 0 0.900 0.820 0.900 - - 0 0 - 0.863 0.786 0.863 - - 0 - 0.00%
2021-11-24 0 0.900 0.820 0.920 - - 0 0 - 0.863 0.786 0.882 - - 0 - 0.00%
2021-11-23 0 0.900 0.820 0.920 - - 0 0 - 0.863 0.786 0.882 - - 0 - 0.00%
2021-11-22 0 0.900 0.820 0.920 - - 0 0 - 0.863 0.786 0.882 - - 0 - 0.00%
2021-11-19 0 0.900 0.820 0.900 0.780 0.900 42,000 34,980 0.8329 0.863 0.786 0.863 0.748 0.863 43,793 0.7988 3.45%
2021-11-18 0 0.870 0.800 0.860 - - 0 0 - 0.834 0.767 0.825 - - 0 - 0.00%
2021-11-17 0 0.870 0.790 0.870 0.820 0.880 24,000 20,720 0.8633 0.834 0.758 0.834 0.786 0.844 25,024 0.8280 4.82%
2021-11-16 0 0.830 0.780 0.870 0.830 0.880 6,000 5,160 0.8600 0.796 0.748 0.834 0.796 0.844 6,256 0.8248 -2.35%
2021-11-15 0 0.850 0.800 0.870 - - 0 0 - 0.815 0.767 0.834 - - 0 - 0.00%
2021-11-12 0 0.850 - 0.850 0.850 0.940 132,000 114,160 0.8648 0.815 - 0.815 0.815 0.902 137,634 0.8294 -10.53%
2021-11-11 0 0.950 0.870 0.950 0.950 0.950 100,000 95,000 0.9500 0.911 0.834 0.911 0.911 0.911 104,268 0.9111 1.06%
2021-11-10 0 0.940 0.860 0.940 0.940 0.940 10,000 9,400 0.9400 0.902 0.825 0.902 0.902 0.902 10,427 0.9015 0.00%
2021-11-09 0 0.940 0.860 - - - 0 0 - 0.902 0.825 - - - 0 - 0.00%
2021-11-08 0 0.940 0.860 - - - 0 0 - 0.902 0.825 - - - 0 - 0.00%
2021-11-05 0 0.940 0.870 1.130 - - 0 0 - 0.902 0.834 1.084 - - 0 - 0.00%
2021-11-04 0 0.940 0.880 0.940 - - 0 0 - 0.902 0.844 0.902 - - 0 - 0.00%
2021-11-03 0 0.940 0.940 1.140 0.930 0.940 674,000 627,180 0.9305 0.902 0.902 1.093 0.892 0.902 702,769 0.8924 1.08%
2021-11-02 0 0.930 0.860 0.930 0.910 0.940 632,000 575,180 0.9101 0.892 0.825 0.892 0.873 0.902 658,976 0.8728 -1.06%
2021-11-01 0 0.940 0.860 0.940 - - 0 0 - 0.902 0.825 0.902 - - 0 - 0.00%
2021-10-29 0 0.940 0.860 0.940 - - 0 0 - 0.902 0.825 0.902 - - 0 - -1.05%
2021-10-28 0 0.950 0.860 0.950 - - 0 0 - 0.911 0.825 0.911 - - 0 - 0.00%
2021-10-27 0 0.950 0.860 0.950 - - 0 0 - 0.911 0.825 0.911 - - 0 - 0.00%
2021-10-26 0 0.950 0.860 0.950 - - 0 0 - 0.911 0.825 0.911 - - 0 - 0.00%
2021-10-25 0 0.950 0.860 0.950 - - 0 0 - 0.911 0.825 0.911 - - 0 - 0.00%
2021-10-22 0 0.950 0.860 - - - 0 0 - 0.911 0.825 - - - 0 - 0.00%
2021-10-21 0 0.950 0.860 - - - 0 0 - 0.911 0.825 - - - 0 - 0.00%
2021-10-20 0 0.950 0.870 0.950 - - 0 0 - 0.911 0.834 0.911 - - 0 - 0.00%
2021-10-19 0 0.950 0.870 0.950 - - 0 0 - 0.911 0.834 0.911 - - 0 - 0.00%
2021-10-18 0 0.950 0.870 0.950 - - 0 0 - 0.911 0.834 0.911 - - 0 - 0.00%
2021-10-15 0 0.950 0.850 0.950 0.950 0.950 8,000 7,600 0.9500 0.911 0.815 0.911 0.911 0.911 8,341 0.9111 1.06%
2021-10-12 0 0.940 0.940 - - - 0 0 - 0.902 0.902 - - - 0 - 0.00%
2021-10-11 0 0.940 0.940 - 0.940 0.940 2,000 1,880 0.9400 0.902 0.902 - 0.902 0.902 2,085 0.9015 0.00%
2021-10-08 0 0.940 - 0.940 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2021-10-07 0 0.940 - 0.940 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2021-10-06 0 0.940 - 0.940 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2021-10-05 0 0.940 - 0.940 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2021-10-04 0 0.940 - 0.940 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2021-09-30 0 0.940 - 0.940 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2021-09-29 0 0.940 - 0.940 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2021-09-28 0 0.940 - 0.940 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2021-09-27 0 0.940 0.940 0.970 0.870 0.870 2,000 1,740 0.8700 0.902 0.902 0.930 0.834 0.834 2,085 0.8344 0.00%
2021-09-24 0 0.940 0.870 - - - 0 0 - 0.902 0.834 - - - 0 - 0.00%
2021-09-23 0 0.940 0.940 1.080 - - 0 0 - 0.902 0.902 1.036 - - 0 - -0.00%
2021-09-21 0 0.970 0.860 1.160 - - 0 0 - 0.902 0.799 1.078 - - 0 - 0.00%
2021-09-20 0 0.970 0.860 - - - 0 0 - 0.902 0.799 - - - 0 - 0.00%
2021-09-17 0 0.970 0.910 0.970 0.960 0.970 30,000 29,000 0.9667 0.902 0.846 0.902 0.892 0.902 32,279 0.8984 0.00%
2021-09-16 0 0.970 0.910 1.010 - - 0 0 - 0.902 0.846 0.939 - - 0 - 0.00%
2021-09-15 0 0.970 0.910 0.970 0.850 0.970 120,000 105,360 0.8780 0.902 0.846 0.902 0.790 0.902 129,115 0.8160 -1.02%
2021-09-14 0 0.980 0.880 1.150 - - 0 0 - 0.911 0.818 1.069 - - 0 - 0.00%
2021-09-13 0 0.980 0.860 - - - 0 0 - 0.911 0.799 - - - 0 - 0.00%
2021-09-10 0 0.980 0.880 - - - 0 0 - 0.911 0.818 - - - 0 - 0.00%
2021-09-09 0 0.980 0.880 1.100 0.980 0.980 14,000 13,720 0.9800 0.911 0.818 1.022 0.911 0.911 15,063 0.9108 2.08%
2021-09-08 0 0.960 0.880 0.960 - - 0 0 - 0.892 0.818 0.892 - - 0 - 0.00%
2021-09-07 0 0.960 0.880 1.000 - - 0 0 - 0.892 0.818 0.929 - - 0 - 0.00%
2021-09-06 0 0.960 0.870 0.960 - - 0 0 - 0.892 0.809 0.892 - - 0 - 0.00%
2021-09-03 0 0.960 0.930 0.960 - - 0 0 - 0.892 0.864 0.892 - - 0 - 0.00%
2021-09-02 0 0.960 0.880 0.960 - - 0 0 - 0.892 0.818 0.892 - - 0 - 0.00%
2021-09-01 0 0.960 0.910 0.960 0.910 0.960 4,000 3,740 0.9350 0.892 0.846 0.892 0.846 0.892 4,304 0.8690 5.49%
2021-08-31 0 0.910 0.910 0.950 0.910 1.100 76,000 72,600 0.9553 0.846 0.846 0.883 0.846 1.022 81,773 0.8878 -7.14%
2021-08-30 0 0.980 0.820 0.970 - - 0 0 - 0.911 0.762 0.902 - - 0 - 0.00%
2021-08-27 0 0.980 0.850 0.980 0.910 0.980 80,000 75,740 0.9468 0.911 0.790 0.911 0.846 0.911 86,077 0.8799 0.00%
2021-08-26 0 0.980 0.810 1.000 - - 0 0 - 0.911 0.753 0.929 - - 0 - 0.00%
2021-08-25 0 0.980 0.880 1.050 - - 0 0 - 0.911 0.818 0.976 - - 0 - 0.00%
2021-08-24 0 0.980 0.890 1.050 - - 0 0 - 0.911 0.827 0.976 - - 0 - 0.00%
2021-08-23 0 0.980 0.880 1.150 0.900 0.980 54,000 51,000 0.9444 0.911 0.818 1.069 0.836 0.911 58,102 0.8778 0.00%
2021-08-20 0 0.980 0.810 1.020 - - 0 0 - 0.911 0.753 0.948 - - 0 - 0.00%
2021-08-19 0 0.980 0.810 1.020 - - 0 0 - 0.911 0.753 0.948 - - 0 - 0.00%
2021-08-18 0 0.980 0.940 1.000 0.890 0.980 34,000 32,420 0.9535 0.911 0.874 0.929 0.827 0.911 36,583 0.8862 0.00%
2021-08-17 0 0.980 0.900 0.990 0.900 0.980 38,000 35,420 0.9321 0.911 0.836 0.920 0.836 0.911 40,887 0.8663 2.08%
2021-08-16 0 0.960 0.930 1.000 0.840 1.000 50,000 46,920 0.9384 0.892 0.864 0.929 0.781 0.929 53,798 0.8722 -4.00%
2021-08-13 0 1.000 0.910 1.050 0.900 1.000 48,000 46,700 0.9729 0.929 0.846 0.976 0.836 0.929 51,646 0.9042 0.00%
2021-08-12 0 1.000 0.940 1.000 0.800 1.050 306,000 258,940 0.8462 0.929 0.874 0.929 0.744 0.976 329,244 0.7865 0.00%
2021-08-11 0 1.000 1.000 1.050 0.900 1.030 16,000 15,260 0.9538 0.929 0.929 0.976 0.836 0.957 17,215 0.8864 -10.71%
2021-08-10 0 1.120 0.830 1.170 - - 0 0 - 1.041 0.771 1.087 - - 0 - 0.00%
2021-08-09 0 1.120 - 1.120 1.170 1.170 2,000 2,340 1.1700 1.041 - 1.041 1.087 1.087 2,152 1.0874 12.00%
2021-08-06 0 1.000 - 1.100 1.000 1.000 8,000 8,000 1.0000 0.929 - 1.022 0.929 0.929 8,608 0.9294 4.17%
2021-08-05 0 0.960 - 1.050 - - 0 0 - 0.892 - 0.976 - - 0 - 0.00%
2021-08-04 0 0.960 0.510 1.030 - - 0 0 - 0.892 0.474 0.957 - - 0 - 0.00%
2021-08-03 0 0.960 - 1.220 - - 0 0 - 0.892 - 1.134 - - 0 - 0.00%
2021-08-02 0 0.960 - 1.040 - - 0 0 - 0.892 - 0.967 - - 0 - 0.00%
2021-07-30 0 0.960 0.730 1.050 - - 0 0 - 0.892 0.678 0.976 - - 0 - 0.00%
2021-07-29 0 0.960 - 1.010 - - 0 0 - 0.892 - 0.939 - - 0 - 0.00%
2021-07-28 0 0.960 0.510 1.050 - - 0 0 - 0.892 0.474 0.976 - - 0 - 0.00%
2021-07-27 0 0.960 - 0.960 - - 0 0 - 0.892 - 0.892 - - 0 - 0.00%
2021-07-26 0 0.960 0.900 1.050 - - 0 0 - 0.892 0.836 0.976 - - 0 - 0.00%
2021-07-23 0 0.960 0.910 1.050 0.920 0.960 16,000 15,200 0.9500 0.892 0.846 0.976 0.855 0.892 17,215 0.8829 0.00%
2021-07-22 0 0.960 0.900 1.050 - - 0 0 - 0.892 0.836 0.976 - - 0 - 0.00%
2021-07-21 0 0.960 0.960 1.040 0.960 0.960 2,000 1,920 0.9600 0.892 0.892 0.967 0.892 0.892 2,152 0.8922 0.00%
2021-07-20 0 0.960 0.960 1.020 0.950 0.980 26,000 24,980 0.9608 0.892 0.892 0.948 0.883 0.911 27,975 0.8929 -2.04%
2021-07-19 0 0.980 1.010 1.050 0.980 1.050 4,000 4,060 1.0150 0.911 0.939 0.976 0.911 0.976 4,304 0.9433 -6.67%
2021-07-16 0 1.050 0.970 1.050 0.990 1.080 100,000 106,620 1.0662 0.976 0.902 0.976 0.920 1.004 107,596 0.9909 19.32%
2021-07-15 0 0.880 0.920 1.100 0.840 0.880 4,000 3,440 0.8600 0.818 0.855 1.022 0.781 0.818 4,304 0.7993 -12.00%
2021-07-14 0 1.000 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2021-07-13 0 1.000 - 1.050 - - 0 0 - 0.929 - 0.976 - - 0 - 0.00%
2021-07-12 0 1.000 - 1.100 - - 0 0 - 0.929 - 1.022 - - 0 - 0.00%
2021-07-09 0 1.000 - 1.000 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2021-07-08 0 1.000 0.980 1.000 - - 0 0 - 0.929 0.911 0.929 - - 0 - 0.00%
2021-07-07 0 1.000 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2021-07-06 0 1.000 - 1.060 - - 0 0 - 0.929 - 0.985 - - 0 - 0.00%
2021-07-05 0 1.000 - 1.060 - - 0 0 - 0.929 - 0.985 - - 0 - 0.00%
2021-07-02 0 1.000 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2021-06-30 0 1.000 - 1.240 - - 0 0 - 0.929 - 1.152 - - 0 - 0.00%
2021-06-29 0 1.000 - 1.080 - - 0 0 - 0.929 - 1.004 - - 0 - 0.00%
2021-06-28 0 1.000 - 1.240 - - 0 0 - 0.929 - 1.152 - - 0 - 0.00%
2021-06-25 0 1.000 - 1.080 1.000 1.000 78,000 78,000 1.0000 0.929 - 1.004 0.929 0.929 83,925 0.9294 0.00%
2021-06-24 0 1.000 - 1.020 1.000 1.000 2,000 2,000 1.0000 0.929 - 0.948 0.929 0.929 2,152 0.9294 0.00%
2021-06-23 0 1.000 - 1.180 1.000 1.000 14,000 14,000 1.0000 0.929 - 1.097 0.929 0.929 15,063 0.9294 0.00%
2021-06-22 0 1.000 - 1.180 - - 0 0 - 0.929 - 1.097 - - 0 - 0.00%
2021-06-21 0 1.000 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2021-06-18 0 1.000 - 1.030 - - 0 0 - 0.929 - 0.957 - - 0 - 0.00%
2021-06-17 0 1.000 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2021-06-16 0 1.000 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2021-06-15 0 1.000 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2021-06-11 0 1.000 0.820 1.050 - - 0 0 - 0.929 0.762 0.976 - - 0 - 0.00%
2021-06-10 0 1.000 - 1.050 - - 0 0 - 0.929 - 0.976 - - 0 - 0.00%
2021-06-09 0 1.000 0.820 1.050 - - 0 0 - 0.929 0.762 0.976 - - 0 - 0.00%
2021-06-08 0 1.000 0.820 1.030 - - 0 0 - 0.929 0.762 0.957 - - 0 - 0.00%
2021-06-07 0 1.000 0.760 1.010 - - 0 0 - 0.929 0.706 0.939 - - 0 - 0.00%
2021-06-04 0 1.000 0.820 1.030 - - 0 0 - 0.929 0.762 0.957 - - 0 - 0.00%
2021-06-03 0 1.000 0.860 1.060 - - 0 0 - 0.929 0.799 0.985 - - 0 - 0.00%
2021-06-02 0 1.000 0.850 1.050 - - 0 0 - 0.929 0.790 0.976 - - 0 - 0.00%
2021-06-01 0 1.000 0.840 1.050 1.000 1.000 8,000 8,000 1.0000 0.929 0.781 0.976 0.929 0.929 8,608 0.9294 0.00%
2021-05-31 0 1.000 0.840 1.050 - - 0 0 - 0.929 0.781 0.976 - - 0 - 0.00%
2021-05-28 0 1.000 0.830 1.030 1.000 1.110 46,000 48,060 1.0448 0.929 0.771 0.957 0.929 1.032 49,494 0.9710 -4.76%
2021-05-27 0 1.050 0.900 1.060 1.140 1.140 14,000 15,960 1.1400 0.976 0.836 0.985 1.060 1.060 15,063 1.0595 11.70%
2021-05-26 0 0.940 0.800 1.030 - - 0 0 - 0.874 0.744 0.957 - - 0 - 0.00%
2021-05-25 0 0.940 0.830 0.940 0.900 0.940 10,000 9,080 0.9080 0.874 0.771 0.874 0.836 0.874 10,760 0.8439 5.62%
2021-05-24 0 0.890 0.810 0.890 - - 0 0 - 0.827 0.753 0.827 - - 0 - 0.00%
2021-05-21 0 0.890 0.870 0.890 0.830 1.000 174,000 150,440 0.8646 0.827 0.809 0.827 0.771 0.929 187,217 0.8036 -11.00%
2021-05-20 0 1.000 0.800 1.050 0.770 1.000 208,000 167,680 0.8062 0.929 0.744 0.976 0.716 0.929 223,800 0.7492 29.87%
2021-05-18 0 0.770 0.770 0.800 0.730 0.860 102,000 78,920 0.7737 0.716 0.716 0.744 0.678 0.799 109,748 0.7191 -7.23%
2021-05-17 0 0.830 0.780 0.830 0.800 0.900 216,000 174,020 0.8056 0.771 0.725 0.771 0.744 0.836 232,407 0.7488 -1.19%
2021-05-14 0 0.840 0.770 0.840 0.800 0.920 202,000 161,180 0.7979 0.781 0.716 0.781 0.744 0.855 217,344 0.7416 1.20%
2021-05-13 0 0.830 0.750 0.830 0.800 0.970 428,000 350,480 0.8189 0.771 0.697 0.771 0.744 0.902 460,511 0.7611 -5.68%
2021-05-12 0 0.880 0.800 0.880 0.820 0.960 610,000 507,180 0.8314 0.818 0.744 0.818 0.762 0.892 656,336 0.7727 -2.22%
2021-05-11 0 0.900 0.840 0.930 0.870 0.980 106,000 97,800 0.9226 0.836 0.781 0.864 0.809 0.911 114,052 0.8575 -10.00%
2021-05-10 0 1.000 0.820 1.000 0.890 1.000 20,000 18,180 0.9090 0.929 0.762 0.929 0.827 0.929 21,519 0.8448 16.28%
2021-05-07 0 0.860 0.860 0.870 0.840 0.900 26,000 22,240 0.8554 0.799 0.799 0.809 0.781 0.836 27,975 0.7950 -12.24%
2021-05-06 0 0.980 0.900 0.980 0.800 0.980 116,000 101,980 0.8791 0.911 0.836 0.911 0.744 0.911 124,811 0.8171 -2.00%
2021-05-05 0 1.000 0.520 - - - 0 0 - 0.929 0.483 - - - 0 - 0.00%
2021-05-04 0 1.000 0.620 - - - 0 0 - 0.929 0.576 - - - 0 - 0.00%
2021-05-03 0 1.000 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2021-04-30 0 1.000 - 1.150 - - 0 0 - 0.929 - 1.069 - - 0 - 0.00%
2021-04-29 0 1.000 0.870 1.150 - - 0 0 - 0.929 0.809 1.069 - - 0 - 0.00%
2021-04-28 0 1.000 0.810 1.100 - - 0 0 - 0.929 0.753 1.022 - - 0 - 0.00%
2021-04-27 0 1.000 0.910 1.100 - - 0 0 - 0.929 0.846 1.022 - - 0 - 0.00%
2021-04-26 0 1.000 0.910 1.150 1.000 1.000 38,000 38,000 1.0000 0.929 0.846 1.069 0.929 0.929 40,887 0.9294 0.00%
2021-04-23 0 1.000 0.890 1.000 - - 0 0 - 0.929 0.827 0.929 - - 0 - 0.00%
2021-04-22 0 1.000 0.870 1.060 - - 144,000 146,880 1.0200 0.929 0.809 0.985 - - 154,938 0.9480 0.00%
2021-04-21 0 1.000 0.920 1.050 - - 0 0 - 0.929 0.855 0.976 - - 0 - 0.00%
2021-04-20 0 1.000 0.900 1.020 - - 0 0 - 0.929 0.836 0.948 - - 0 - 0.00%
2021-04-19 0 1.000 0.880 1.110 - - 0 0 - 0.929 0.818 1.032 - - 0 - 0.00%
2021-04-16 0 1.000 1.000 1.140 1.000 1.000 2,000 2,000 1.0000 0.929 0.929 1.060 0.929 0.929 2,152 0.9294 0.00%
2021-04-15 0 1.000 1.000 1.100 0.950 1.000 634,000 640,140 1.0097 0.929 0.929 1.022 0.883 0.929 682,159 0.9384 5.26%
2021-04-14 0 0.950 0.900 1.000 0.900 0.950 4,000 3,700 0.9250 0.883 0.836 0.929 0.836 0.883 4,304 0.8597 -5.00%
2021-04-13 0 1.000 - 1.000 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2021-04-12 0 1.000 - 1.010 - - 236,000 236,000 1.0000 0.929 - 0.939 - - 253,927 0.9294 0.00%
2021-04-09 0 1.000 - 1.000 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2021-04-08 0 1.000 - 1.010 1.000 1.000 262,000 262,000 1.0000 0.929 - 0.939 0.929 0.929 281,902 0.9294 -0.99%
2021-04-07 0 1.010 - 1.010 1.000 1.010 244,000 244,020 1.0001 0.939 - 0.939 0.929 0.939 262,534 0.9295 1.00%
2021-04-01 0 1.000 - 1.000 1.000 1.000 40,000 40,000 1.0000 0.929 - 0.929 0.929 0.929 43,038 0.9294 -0.99%
2021-03-31 0 1.010 - 1.010 1.000 1.030 124,000 126,200 1.0177 0.939 - 0.939 0.929 0.957 133,419 0.9459 -0.98%
2021-03-30 0 1.020 - 1.020 1.000 1.020 118,000 118,520 1.0044 0.948 - 0.948 0.929 0.948 126,963 0.9335 5.15%
2021-03-29 0 0.970 0.950 1.040 0.960 1.040 130,000 134,380 1.0337 0.902 0.883 0.967 0.892 0.967 139,875 0.9607 -15.65%
2021-03-26 0 1.150 0.910 1.150 1.200 1.200 2,000 2,400 1.2000 1.069 0.846 1.069 1.115 1.115 2,152 1.1153 15.00%
2021-03-25 0 1.000 0.870 1.080 - - 0 0 - 0.929 0.809 1.004 - - 0 - 0.00%
2021-03-24 0 1.000 1.000 1.220 - - 0 0 - 0.929 0.929 1.134 - - 0 - 0.00%
2021-03-23 0 1.000 0.890 1.030 1.000 1.030 56,000 56,240 1.0043 0.929 0.827 0.957 0.929 0.957 60,254 0.9334 0.00%
2021-03-22 0 1.000 1.000 1.040 1.000 1.000 32,000 32,000 1.0000 0.929 0.929 0.967 0.929 0.929 34,431 0.9294 -0.99%
2021-03-19 0 1.010 1.000 1.010 1.000 1.040 32,000 32,340 1.0106 0.939 0.929 0.939 0.929 0.967 34,431 0.9393 -1.94%
2021-03-18 0 1.030 1.000 1.030 1.030 1.050 30,000 30,940 1.0313 0.957 0.929 0.957 0.957 0.976 32,279 0.9585 1.98%
2021-03-17 0 1.010 1.010 1.060 1.000 1.050 54,000 54,920 1.0170 0.939 0.939 0.985 0.929 0.976 58,102 0.9452 -5.61%
2021-03-16 0 1.070 1.070 1.120 1.040 1.330 326,000 393,000 1.2055 0.994 0.994 1.041 0.967 1.236 350,763 1.1204 4.90%
2021-03-15 0 1.020 0.810 1.020 - - 0 0 - 0.948 0.753 0.948 - - 0 - 0.00%
2021-03-12 0 1.020 0.930 1.040 - - 0 0 - 0.948 0.864 0.967 - - 0 - 0.00%
2021-03-11 0 1.020 1.000 1.020 - - 8,000 8,000 1.0000 0.948 0.929 0.948 - - 8,608 0.9294 0.00%
2021-03-10 0 1.020 0.910 1.040 - - 0 0 - 0.948 0.846 0.967 - - 0 - 0.00%
2021-03-09 0 1.020 0.930 1.040 - - 0 0 - 0.948 0.864 0.967 - - 0 - 0.00%
2021-03-08 0 1.020 0.920 1.020 1.020 1.020 140,000 142,800 1.0200 0.948 0.855 0.948 0.948 0.948 150,634 0.9480 0.00%
2021-03-05 0 1.020 0.910 1.040 - - 0 0 - 0.948 0.846 0.967 - - 0 - 0.00%
2021-03-04 0 1.020 1.020 1.040 1.020 1.020 2,000 2,040 1.0200 0.948 0.948 0.967 0.948 0.948 2,152 0.9480 0.00%
2021-03-03 0 1.020 0.840 1.030 1.020 1.020 4,000 4,080 1.0200 0.948 0.781 0.957 0.948 0.948 4,304 0.9480 -2.86%
2021-03-02 0 1.050 1.020 1.050 1.020 1.050 40,000 40,860 1.0215 0.976 0.948 0.976 0.948 0.976 43,038 0.9494 0.00%
2021-03-01 0 1.050 1.010 1.050 - - 0 0 - 0.976 0.939 0.976 - - 0 - 0.00%
2021-02-26 0 1.050 1.010 1.050 - - 0 0 - 0.976 0.939 0.976 - - 0 - 0.00%
2021-02-25 0 1.050 1.010 1.050 1.010 1.050 8,000 8,200 1.0250 0.976 0.939 0.976 0.939 0.976 8,608 0.9526 1.94%
2021-02-24 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 0.957 0.957 1.004 0.957 0.957 10,760 0.9573 -1.90%
2021-02-23 0 1.050 1.020 1.060 1.010 1.060 56,000 57,980 1.0354 0.976 0.948 0.985 0.939 0.985 60,254 0.9623 0.00%
2021-02-22 0 1.050 1.020 1.070 - - 0 0 - 0.976 0.948 0.994 - - 0 - 0.00%
2021-02-19 0 1.050 0.960 1.050 1.060 1.060 4,000 4,240 1.0600 0.976 0.892 0.976 0.985 0.985 4,304 0.9852 5.00%
2021-02-18 0 1.000 0.780 1.050 1.000 1.000 10,000 10,000 1.0000 0.929 0.725 0.976 0.929 0.929 10,760 0.9294 -4.76%
2021-02-17 0 1.050 0.930 1.080 1.050 1.050 680,000 714,000 1.0500 0.976 0.864 1.004 0.976 0.976 731,653 0.9759 -0.94%
2021-02-16 0 1.060 1.010 1.070 1.000 1.060 746,000 767,460 1.0288 0.985 0.939 0.994 0.929 0.985 802,667 0.9561 -1.85%
2021-02-11 0 1.080 1.030 1.280 - - 0 0 - 1.004 0.957 1.190 - - 0 - 0.00%
2021-02-10 0 1.080 1.080 1.150 1.000 1.100 82,000 86,880 1.0595 1.004 1.004 1.069 0.929 1.022 88,229 0.9847 2.86%
2021-02-09 0 1.050 1.000 - - - 0 0 - 0.976 0.929 - - - 0 - 0.00%
2021-02-08 0 1.050 0.950 - - - 0 0 - 0.976 0.883 - - - 0 - 0.00%
2021-02-05 0 1.050 0.930 1.050 - - 0 0 - 0.976 0.864 0.976 - - 0 - 0.00%
2021-02-04 0 1.050 1.000 1.050 - - 0 0 - 0.976 0.929 0.976 - - 0 - 0.00%
2021-02-03 0 1.050 1.000 1.100 - - 0 0 - 0.976 0.929 1.022 - - 0 - 0.00%
2021-02-02 0 1.050 0.910 1.100 1.050 1.050 10,000 10,500 1.0500 0.976 0.846 1.022 0.976 0.976 10,760 0.9759 0.00%
2021-02-01 0 1.050 0.910 1.050 - - 0 0 - 0.976 0.846 0.976 - - 0 - 0.00%
2021-01-29 0 1.050 0.910 1.050 - - 0 0 - 0.976 0.846 0.976 - - 0 - 0.00%
2021-01-28 0 1.050 0.910 1.060 - - 0 0 - 0.976 0.846 0.985 - - 0 - 0.00%
2021-01-27 0 1.050 1.000 1.150 1.020 1.050 58,000 59,940 1.0334 0.976 0.929 1.069 0.948 0.976 62,406 0.9605 0.96%
2021-01-26 0 1.040 0.900 1.050 - - 0 0 - 0.967 0.836 0.976 - - 0 - 0.00%
2021-01-25 0 1.040 0.950 1.040 - - 0 0 - 0.967 0.883 0.967 - - 0 - -2.80%
2021-01-22 0 1.070 0.920 - 1.070 1.070 10,000 10,700 1.0700 0.994 0.855 - 0.994 0.994 10,760 0.9945 -2.73%
2021-01-21 0 1.100 1.030 1.100 1.100 1.100 2,000 2,200 1.1000 1.022 0.957 1.022 1.022 1.022 2,152 1.0223 4.76%
2021-01-20 0 1.050 1.010 1.100 1.050 1.100 20,000 21,700 1.0850 0.976 0.939 1.022 0.976 1.022 21,519 1.0084 -8.70%
2021-01-19 0 1.150 1.050 1.150 - - 0 0 - 1.069 0.976 1.069 - - 0 - -3.36%
2021-01-18 0 1.190 1.030 1.190 1.010 1.200 36,000 37,680 1.0467 1.106 0.957 1.106 0.939 1.115 38,735 0.9728 8.18%
2021-01-15 0 1.100 0.980 1.230 - - 0 0 - 1.022 0.911 1.143 - - 0 - 0.00%
2021-01-14 0 1.100 0.990 1.230 - - 0 0 - 1.022 0.920 1.143 - - 0 - 0.00%
2021-01-13 0 1.100 0.990 - - - 0 0 - 1.022 0.920 - - - 0 - 0.00%
2021-01-12 0 1.100 0.950 - - - 0 0 - 1.022 0.883 - - - 0 - 0.00%
2021-01-11 0 1.100 1.010 - - - 0 0 - 1.022 0.939 - - - 0 - 0.00%
2021-01-08 0 1.100 1.000 1.530 - - 0 0 - 1.022 0.929 1.422 - - 0 - 0.00%
2021-01-07 0 1.100 0.990 1.470 - - 0 0 - 1.022 0.920 1.366 - - 0 - 0.00%
2021-01-06 0 1.100 0.950 - - - 0 0 - 1.022 0.883 - - - 0 - 0.00%
2021-01-05 0 1.100 1.020 - - - 0 0 - 1.022 0.948 - - - 0 - 0.00%
2021-01-04 0 1.100 1.020 1.280 - - 0 0 - 1.022 0.948 1.190 - - 0 - 0.00%
2020-12-31 0 1.100 1.030 1.300 - - 0 0 - 1.022 0.957 1.208 - - 0 - 0.00%
2020-12-30 0 1.100 1.030 1.100 - - 0 0 - 1.022 0.957 1.022 - - 0 - 0.00%
2020-12-29 0 1.100 1.030 1.280 - - 0 0 - 1.022 0.957 1.190 - - 0 - 0.00%
2020-12-28 0 1.100 1.040 1.280 - - 0 0 - 1.022 0.967 1.190 - - 0 - 0.00%
2020-12-24 0 1.100 1.030 1.280 - - 0 0 - 1.022 0.957 1.190 - - 0 - 0.00%
2020-12-23 0 1.100 1.020 1.100 - - 0 0 - 1.022 0.948 1.022 - - 0 - 0.00%
2020-12-22 0 1.100 1.000 1.100 - - 0 0 - 1.022 0.929 1.022 - - 0 - 0.00%
2020-12-21 0 1.100 0.950 1.280 - - 0 0 - 1.022 0.883 1.190 - - 0 - 0.00%
2020-12-18 0 1.100 1.030 1.280 - - 0 0 - 1.022 0.957 1.190 - - 0 - 0.00%
2020-12-17 0 1.100 0.950 - - - 0 0 - 1.022 0.883 - - - 0 - 0.00%
2020-12-16 0 1.100 1.030 - - - 0 0 - 1.022 0.957 - - - 0 - 0.00%
2020-12-15 0 1.100 1.050 1.280 - - 0 0 - 1.022 0.976 1.190 - - 0 - 0.00%
2020-12-14 0 1.100 1.050 1.280 - - 0 0 - 1.022 0.976 1.190 - - 0 - 0.00%
2020-12-11 0 1.100 1.040 1.460 - - 0 0 - 1.022 0.967 1.357 - - 0 - 0.00%
2020-12-10 0 1.100 1.020 1.280 1.010 1.100 22,000 24,000 1.0909 1.022 0.948 1.190 0.939 1.022 23,671 1.0139 0.00%
2020-12-09 0 1.100 0.900 1.300 - - 0 0 - 1.022 0.836 1.208 - - 0 - 0.00%
2020-12-08 0 1.100 1.030 1.460 - - 0 0 - 1.022 0.957 1.357 - - 0 - 0.00%
2020-12-07 0 1.100 1.030 1.280 - - 0 0 - 1.022 0.957 1.190 - - 0 - 0.00%
2020-12-04 0 1.100 1.030 1.460 - - 0 0 - 1.022 0.957 1.357 - - 0 - 0.00%
2020-12-03 0 1.100 1.030 1.200 - - 0 0 - 1.022 0.957 1.115 - - 0 - 0.00%
2020-12-02 0 1.100 1.040 1.280 - - 0 0 - 1.022 0.967 1.190 - - 0 - 0.00%
2020-12-01 0 1.100 1.040 1.200 - - 0 0 - 1.022 0.967 1.115 - - 0 - 0.00%
2020-11-30 0 1.100 1.000 1.130 - - 0 0 - 1.022 0.929 1.050 - - 0 - 0.00%
2020-11-27 0 1.100 1.030 1.150 1.030 1.130 8,000 8,620 1.0775 1.022 0.957 1.069 0.957 1.050 8,608 1.0014 -2.65%
2020-11-26 0 1.130 1.020 1.270 - - 0 0 - 1.050 0.948 1.180 - - 0 - 0.00%
2020-11-25 0 1.130 1.020 1.160 - - 0 0 - 1.050 0.948 1.078 - - 0 - 0.00%
2020-11-24 0 1.130 1.020 1.280 - - 0 0 - 1.050 0.948 1.190 - - 0 - 0.00%
2020-11-23 0 1.130 1.020 1.280 - - 0 0 - 1.050 0.948 1.190 - - 0 - 0.00%
2020-11-20 0 1.130 1.020 - - - 0 0 - 1.050 0.948 - - - 0 - 0.00%
2020-11-19 0 1.130 1.030 - - - 0 0 - 1.050 0.957 - - - 0 - 0.00%
2020-11-18 0 1.130 1.040 - - - 0 0 - 1.050 0.967 - - - 0 - 0.00%
2020-11-17 0 1.130 0.940 - 1.000 1.130 10,000 10,580 1.0580 1.050 0.874 - 0.929 1.050 10,760 0.9833 4.63%
2020-11-16 0 1.080 0.900 1.080 - - 0 0 - 1.004 0.836 1.004 - - 0 - -4.42%
2020-11-13 0 1.130 0.940 1.130 - - 0 0 - 1.050 0.874 1.050 - - 0 - 0.00%
2020-11-12 0 1.130 0.900 1.130 - - 0 0 - 1.050 0.836 1.050 - - 0 - 0.00%
2020-11-11 0 1.130 0.900 1.260 - - 0 0 - 1.050 0.836 1.171 - - 0 - 0.00%
2020-11-10 0 1.130 0.850 - 1.050 1.130 14,000 14,860 1.0614 1.050 0.790 - 0.976 1.050 15,063 0.9865 4.63%
2020-11-09 0 1.080 0.970 1.080 - - 0 0 - 1.004 0.902 1.004 - - 0 - 0.00%
2020-11-06 0 1.080 0.980 1.080 - - 0 0 - 1.004 0.911 1.004 - - 0 - -1.82%
2020-11-05 0 1.100 0.970 1.100 - - 0 0 - 1.022 0.902 1.022 - - 0 - 0.00%
2020-11-04 0 1.100 0.970 - - - 0 0 - 1.022 0.902 - - - 0 - 0.00%
2020-11-03 0 1.100 0.970 1.100 - - 0 0 - 1.022 0.902 1.022 - - 0 - 0.00%
2020-11-02 0 1.100 0.970 1.280 - - 0 0 - 1.022 0.902 1.190 - - 0 - 0.00%
2020-10-30 0 1.100 0.990 - - - 0 0 - 1.022 0.920 - - - 0 - 0.00%
2020-10-29 0 1.100 1.000 1.280 - - 0 0 - 1.022 0.929 1.190 - - 0 - 0.00%
2020-10-28 0 1.100 1.010 1.150 - - 0 0 - 1.022 0.939 1.069 - - 0 - 0.00%
2020-10-27 0 1.100 0.990 1.100 1.000 1.100 12,000 12,960 1.0800 1.022 0.920 1.022 0.929 1.022 12,912 1.0038 11.11%
2020-10-23 0 0.990 - 1.000 0.950 0.950 2,000 1,900 0.9500 0.920 - 0.929 0.883 0.883 2,152 0.8829 0.00%
2020-10-22 0 0.990 0.990 1.020 0.960 1.050 42,000 41,440 0.9867 0.920 0.920 0.948 0.892 0.976 45,190 0.9170 -13.91%
2020-10-21 0 1.150 0.980 1.270 0.980 1.150 4,000 4,260 1.0650 1.069 0.911 1.180 0.911 1.069 4,304 0.9898 0.00%
2020-10-20 0 1.150 0.980 1.280 - - 0 0 - 1.069 0.911 1.190 - - 0 - 0.00%
2020-10-19 0 1.150 0.990 1.280 - - 0 0 - 1.069 0.920 1.190 - - 0 - 0.00%
2020-10-16 0 1.150 0.930 1.250 - - 0 0 - 1.069 0.864 1.162 - - 0 - 0.00%
2020-10-15 0 1.150 0.800 1.250 - - 0 0 - 1.069 0.744 1.162 - - 0 - 0.00%
2020-10-14 0 1.150 0.880 1.250 - - 0 0 - 1.069 0.818 1.162 - - 0 - 0.00%
2020-10-12 0 1.150 0.940 1.150 - - 0 0 - 1.069 0.874 1.069 - - 0 - 0.00%
2020-10-09 0 1.150 0.960 1.150 - - 0 0 - 1.069 0.892 1.069 - - 0 - 0.00%
2020-10-08 0 1.150 0.980 1.150 - - 0 0 - 1.069 0.911 1.069 - - 0 - 0.00%
2020-10-07 0 1.150 1.000 1.150 - - 0 0 - 1.069 0.929 1.069 - - 0 - 0.00%
2020-10-06 0 1.150 1.000 1.250 - - 0 0 - 1.069 0.929 1.162 - - 0 - 0.00%
2020-10-05 0 1.150 0.990 1.250 - - 0 0 - 1.069 0.920 1.162 - - 0 - 0.00%
2020-09-30 0 1.150 0.960 1.250 - - 0 0 - 1.069 0.892 1.162 - - 0 - 0.00%
2020-09-29 0 1.150 0.980 1.250 - - 0 0 - 1.069 0.911 1.162 - - 0 - 0.00%
2020-09-28 0 1.150 0.960 1.150 0.950 1.150 8,000 8,780 1.0975 1.069 0.892 1.069 0.883 1.069 8,608 1.0200 1.77%
2020-09-25 0 1.130 0.940 1.130 - - 0 0 - 1.050 0.874 1.050 - - 0 - 0.00%
2020-09-24 0 1.130 0.950 1.130 - - 0 0 - 1.050 0.883 1.050 - - 0 - 0.00%
2020-09-23 0 1.130 0.930 1.130 - - 0 0 - 1.050 0.864 1.050 - - 0 - 0.00%
2020-09-22 0 1.130 0.900 1.130 - - 0 0 - 1.050 0.836 1.050 - - 0 - 0.00%
2020-09-21 0 1.130 0.970 1.140 0.810 1.130 6,000 6,120 1.0200 1.050 0.902 1.060 0.753 1.050 6,456 0.9480 -1.74%
2020-09-18 0 1.170 0.850 1.170 - - 0 0 - 1.069 0.776 1.069 - - 0 - -0.85%
2020-09-17 0 1.180 0.600 1.300 - - 0 0 - 1.078 0.548 1.188 - - 0 - 0.00%
2020-09-16 0 1.180 0.900 1.200 - - 0 0 - 1.078 0.822 1.096 - - 0 - 0.00%
2020-09-15 0 1.180 0.950 1.300 - - 0 0 - 1.078 0.868 1.188 - - 0 - 0.00%
2020-09-14 0 1.180 - 1.300 - - 0 0 - 1.078 - 1.188 - - 0 - 0.00%
2020-09-11 0 1.180 - 1.180 - - 0 0 - 1.078 - 1.078 - - 0 - 0.00%
2020-09-10 0 1.180 0.820 1.180 - - 0 0 - 1.078 0.749 1.078 - - 0 - -1.67%
2020-09-09 0 1.200 0.740 1.280 - - 0 0 - 1.096 0.676 1.169 - - 0 - 0.00%
2020-09-08 0 1.200 0.700 1.200 - - 0 0 - 1.096 0.639 1.096 - - 0 - 0.00%
2020-09-07 0 1.200 1.020 1.200 - - 0 0 - 1.096 0.932 1.096 - - 0 - 0.00%
2020-09-04 0 1.200 - 1.200 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
2020-09-03 0 1.200 1.100 1.300 1.200 1.200 2,000 2,400 1.2000 1.096 1.005 1.188 1.096 1.096 2,189 1.0962 -7.69%
2020-09-02 0 1.300 1.210 1.300 - - 0 0 - 1.188 1.105 1.188 - - 0 - 0.00%
2020-09-01 0 1.300 1.220 1.300 - - 0 0 - 1.188 1.114 1.188 - - 0 - -1.52%
2020-08-31 0 1.320 1.210 1.320 - - 0 0 - 1.206 1.105 1.206 - - 0 - 0.00%
2020-08-28 0 1.320 1.210 1.320 1.160 1.360 10,000 12,460 1.2460 1.206 1.105 1.206 1.060 1.242 10,947 1.1382 -2.22%
2020-08-27 0 1.350 1.180 1.370 - - 0 0 - 1.233 1.078 1.252 - - 0 - 0.00%
2020-08-26 0 1.350 1.130 1.360 - - 0 0 - 1.233 1.032 1.242 - - 0 - 0.00%
2020-08-25 0 1.350 1.130 1.370 - - 0 0 - 1.233 1.032 1.252 - - 0 - 0.00%
2020-08-24 0 1.350 1.130 1.370 - - 0 0 - 1.233 1.032 1.252 - - 0 - 0.00%
2020-08-21 0 1.350 1.150 1.370 - - 0 0 - 1.233 1.051 1.252 - - 0 - 0.00%
2020-08-20 0 1.350 1.150 1.330 - - 0 0 - 1.233 1.051 1.215 - - 0 - 0.00%
2020-08-19 0 1.350 - 1.360 - - 0 0 - 1.233 - 1.242 - - 0 - -0.74%
2020-08-18 0 1.360 1.160 1.360 1.240 1.360 54,000 67,760 1.2548 1.242 1.060 1.242 1.133 1.242 59,112 1.1463 6.25%
2020-08-17 0 1.280 1.160 1.280 - - 0 0 - 1.169 1.060 1.169 - - 0 - 0.00%
2020-08-14 0 1.280 1.160 1.280 - - 0 0 - 1.169 1.060 1.169 - - 0 - 0.00%
2020-08-13 0 1.280 1.100 1.280 - - 0 0 - 1.169 1.005 1.169 - - 0 - 0.00%
2020-08-12 0 1.280 1.100 1.280 - - 0 0 - 1.169 1.005 1.169 - - 0 - 0.00%
2020-08-11 0 1.280 1.100 1.280 - - 0 0 - 1.169 1.005 1.169 - - 0 - 0.00%
2020-08-10 0 1.280 1.080 1.280 - - 0 0 - 1.169 0.987 1.169 - - 0 - 0.00%
2020-08-07 0 1.280 1.070 1.280 - - 0 0 - 1.169 0.977 1.169 - - 0 - 0.00%
2020-08-06 0 1.280 1.080 1.280 - - 0 0 - 1.169 0.987 1.169 - - 0 - 0.00%
2020-08-05 0 1.280 1.120 1.280 - - 0 0 - 1.169 1.023 1.169 - - 0 - 0.00%
2020-08-04 0 1.280 1.130 1.280 - - 0 0 - 1.169 1.032 1.169 - - 0 - 0.00%
2020-08-03 0 1.280 1.140 1.280 - - 0 0 - 1.169 1.041 1.169 - - 0 - 0.00%
2020-07-31 0 1.280 1.100 1.280 - - 0 0 - 1.169 1.005 1.169 - - 0 - 0.00%
2020-07-30 0 1.280 1.100 1.280 - - 0 0 - 1.169 1.005 1.169 - - 0 - 0.00%
2020-07-29 0 1.280 1.100 1.280 - - 0 0 - 1.169 1.005 1.169 - - 0 - 0.00%
2020-07-28 0 1.280 1.100 1.280 - - 0 0 - 1.169 1.005 1.169 - - 0 - 0.00%
2020-07-27 0 1.280 1.130 1.280 - - 0 0 - 1.169 1.032 1.169 - - 0 - 0.00%
2020-07-24 0 1.280 1.130 1.280 - - 0 0 - 1.169 1.032 1.169 - - 0 - 0.00%
2020-07-23 0 1.280 1.160 1.280 - - 0 0 - 1.169 1.060 1.169 - - 0 - 0.00%
2020-07-22 0 1.280 1.160 1.280 - - 0 0 - 1.169 1.060 1.169 - - 0 - 0.00%
2020-07-21 0 1.280 1.180 1.280 - - 0 0 - 1.169 1.078 1.169 - - 0 - 0.00%
2020-07-20 0 1.280 1.190 1.300 - - 0 0 - 1.169 1.087 1.188 - - 0 - 0.00%
2020-07-17 0 1.280 1.150 1.280 - - 0 0 - 1.169 1.051 1.169 - - 0 - 0.00%
2020-07-16 0 1.280 1.150 1.280 - - 0 0 - 1.169 1.051 1.169 - - 0 - 0.00%
2020-07-15 0 1.280 1.150 1.280 - - 0 0 - 1.169 1.051 1.169 - - 0 - 0.00%
2020-07-14 0 1.280 1.150 1.280 - - 0 0 - 1.169 1.051 1.169 - - 0 - -0.78%
2020-07-13 0 1.290 1.160 1.290 - - 0 0 - 1.178 1.060 1.178 - - 0 - -0.77%
2020-07-10 0 1.300 1.180 1.300 - - 0 0 - 1.188 1.078 1.188 - - 0 - 0.00%
2020-07-09 0 1.300 1.190 1.300 1.130 1.370 26,000 34,460 1.3254 1.188 1.087 1.188 1.032 1.252 28,461 1.2108 -5.11%
2020-07-08 0 1.370 1.100 1.370 - - 0 0 - 1.252 1.005 1.252 - - 0 - 0.00%
2020-07-07 0 1.370 1.020 1.370 - - 0 0 - 1.252 0.932 1.252 - - 0 - -4.86%
2020-07-06 0 1.440 - 1.440 1.130 1.440 12,000 14,180 1.1817 1.315 - 1.315 1.032 1.315 13,136 1.0795 25.22%
2020-07-03 0 1.150 0.980 1.150 - - 0 0 - 1.051 0.895 1.051 - - 0 - 0.00%
2020-07-02 0 1.150 0.910 1.450 1.150 1.150 52,000 58,600 1.1269 1.051 0.831 1.325 1.051 1.051 56,923 1.0295 0.00%
2020-06-30 0 1.150 0.850 1.150 - - 0 0 - 1.051 0.776 1.051 - - 0 - 0.00%
2020-06-29 0 1.150 0.790 1.150 - - 0 0 - 1.051 0.722 1.051 - - 0 - 0.00%
2020-06-26 0 1.150 0.670 1.150 - - 0 0 - 1.051 0.612 1.051 - - 0 - 0.00%
2020-06-24 0 1.150 0.990 1.150 - - 0 0 - 1.051 0.904 1.051 - - 0 - 0.00%
2020-06-23 0 1.150 0.800 1.150 - - 0 0 - 1.051 0.731 1.051 - - 0 - 0.00%
2020-06-22 0 1.150 0.800 1.150 - - 0 0 - 1.051 0.731 1.051 - - 0 - 0.00%
2020-06-19 0 1.150 0.700 1.150 - - 0 0 - 1.051 0.639 1.051 - - 0 - 0.00%
2020-06-18 0 1.150 0.870 1.150 - - 0 0 - 1.051 0.795 1.051 - - 0 - 0.00%
2020-06-17 0 1.150 0.980 1.150 - - 0 0 - 1.051 0.895 1.051 - - 0 - 0.00%
2020-06-16 0 1.150 0.910 1.150 - - 0 0 - 1.051 0.831 1.051 - - 0 - 0.00%
2020-06-15 0 1.150 0.950 1.150 1.150 1.160 52,000 60,300 1.1596 1.051 0.868 1.051 1.051 1.060 56,923 1.0593 -0.86%
2020-06-12 0 1.160 0.960 1.160 - - 0 0 - 1.060 0.877 1.060 - - 0 - -1.69%
2020-06-11 0 1.180 0.910 1.180 - - 0 0 - 1.078 0.831 1.078 - - 0 - -3.28%
2020-06-10 0 1.220 1.040 1.220 - - 0 0 - 1.114 0.950 1.114 - - 0 - 0.00%
2020-06-09 0 1.220 0.860 1.220 - - 0 0 - 1.114 0.786 1.114 - - 0 - -0.81%
2020-06-08 0 1.230 1.000 1.230 - - 0 0 - 1.124 0.914 1.124 - - 0 - 0.00%
2020-06-05 0 1.230 1.000 1.230 1.230 1.240 900,000 1,115,900 1.2399 1.124 0.914 1.124 1.124 1.133 985,206 1.1327 0.00%
2020-06-04 0 1.230 1.050 1.230 1.230 1.230 890,000 1,094,700 1.2300 1.124 0.959 1.124 1.124 1.124 974,259 1.1236 0.00%
2020-06-03 0 1.230 1.050 1.250 - - 0 0 - 1.124 0.959 1.142 - - 0 - 0.00%
2020-06-02 0 1.230 0.750 1.240 - - 0 0 - 1.124 0.685 1.133 - - 0 - 0.00%
2020-06-01 0 1.230 0.800 1.290 1.230 1.230 2,000 2,460 1.2300 1.124 0.731 1.178 1.124 1.124 2,189 1.1236 11.82%
2020-05-29 0 1.100 - 1.230 - - 0 0 - 1.005 - 1.124 - - 0 - 0.00%
2020-05-28 0 1.100 - 1.230 - - 0 0 - 1.005 - 1.124 - - 0 - 0.00%
2020-05-27 0 1.100 - 1.230 - - 0 0 - 1.005 - 1.124 - - 0 - 0.00%
2020-05-26 0 1.100 0.930 1.220 - - 0 0 - 1.005 0.850 1.114 - - 0 - 0.00%
2020-05-25 0 1.100 - 1.180 - - 0 0 - 1.005 - 1.078 - - 0 - 0.00%
2020-05-22 0 1.100 0.840 1.100 - - 0 0 - 1.005 0.767 1.005 - - 0 - -0.90%
2020-05-21 0 1.110 0.600 1.110 - - 0 0 - 1.014 0.548 1.014 - - 0 - 0.00%
2020-05-20 0 1.110 - 1.110 - - 0 0 - 1.014 - 1.014 - - 0 - 0.00%
2020-05-19 0 1.110 0.940 1.110 - - 0 0 - 1.014 0.859 1.014 - - 0 - 0.00%
2020-05-18 0 1.110 1.110 1.230 1.110 1.110 6,000 6,660 1.1100 1.014 1.014 1.124 1.014 1.014 6,568 1.0140 -1.77%
2020-05-15 0 1.130 0.820 1.220 - - 0 0 - 1.032 0.749 1.114 - - 0 - 0.00%
2020-05-14 0 1.130 0.730 1.220 - - 0 0 - 1.032 0.667 1.114 - - 0 - 0.00%
2020-05-13 0 1.130 0.650 1.130 - - 0 0 - 1.032 0.594 1.032 - - 0 - 0.00%
2020-05-12 0 1.130 0.690 1.280 - - 0 0 - 1.032 0.630 1.169 - - 0 - 0.00%
2020-05-11 0 1.130 0.960 1.280 - - 0 0 - 1.032 0.877 1.169 - - 0 - 0.00%
2020-05-08 0 1.130 0.740 1.280 - - 0 0 - 1.032 0.676 1.169 - - 0 - 0.00%
2020-05-07 0 1.130 0.860 1.280 - - 0 0 - 1.032 0.786 1.169 - - 0 - 0.00%
2020-05-06 0 1.130 0.720 1.250 - - 0 0 - 1.032 0.658 1.142 - - 0 - 0.00%
2020-05-05 0 1.130 0.780 1.220 - - 0 0 - 1.032 0.713 1.114 - - 0 - 0.00%
2020-05-04 0 1.130 0.950 1.130 1.130 1.130 8,000 9,040 1.1300 1.032 0.868 1.032 1.032 1.032 8,757 1.0323 0.00%
2020-04-29 0 1.130 1.130 1.250 - - 0 0 - 1.032 1.032 1.142 - - 0 - 0.00%
2020-04-28 0 1.130 1.130 1.250 - - 0 0 - 1.032 1.032 1.142 - - 0 - 0.00%
2020-04-27 0 1.130 1.130 1.200 1.130 1.130 2,000 2,260 1.1300 1.032 1.032 1.096 1.032 1.032 2,189 1.0323 0.00%
2020-04-24 0 1.130 0.700 1.200 - - 0 0 - 1.032 0.639 1.096 - - 0 - 0.00%
2020-04-23 0 1.130 1.090 1.200 - - 0 0 - 1.032 0.996 1.096 - - 0 - 0.00%
2020-04-22 0 1.130 0.940 1.210 - - 0 0 - 1.032 0.859 1.105 - - 0 - 0.00%
2020-04-21 0 1.130 0.840 1.210 - - 0 0 - 1.032 0.767 1.105 - - 0 - 0.00%
2020-04-20 0 1.130 0.900 1.180 - - 0 0 - 1.032 0.822 1.078 - - 0 - 0.00%
2020-04-17 0 1.130 1.000 1.180 - - 0 0 - 1.032 0.914 1.078 - - 0 - 0.00%
2020-04-16 0 1.130 0.880 1.200 - - 0 0 - 1.032 0.804 1.096 - - 0 - 0.00%
2020-04-15 0 1.130 0.910 1.200 - - 0 0 - 1.032 0.831 1.096 - - 0 - 0.00%
2020-04-14 0 1.130 1.090 1.180 - - 0 0 - 1.032 0.996 1.078 - - 0 - 0.00%
2020-04-09 0 1.130 1.050 1.270 1.130 1.130 2,000 2,260 1.1300 1.032 0.959 1.160 1.032 1.032 2,189 1.0323 -11.02%
2020-04-08 0 1.270 0.800 1.280 1.100 1.270 8,000 9,400 1.1750 1.160 0.731 1.169 1.005 1.160 8,757 1.0734 -0.78%
2020-04-07 0 1.280 1.220 1.340 1.280 1.280 2,000 2,560 1.2800 1.169 1.114 1.224 1.169 1.169 2,189 1.1693 0.00%
2020-04-06 0 1.280 1.150 1.290 1.270 1.300 6,000 7,700 1.2833 1.169 1.051 1.178 1.160 1.188 6,568 1.1723 7.56%
2020-04-03 0 1.190 1.090 1.310 - - 0 0 - 1.087 0.996 1.197 - - 0 - 0.00%
2020-04-02 0 1.190 1.030 1.190 1.190 1.220 14,000 16,820 1.2014 1.087 0.941 1.087 1.087 1.114 15,325 1.0975 -9.85%
2020-04-01 0 1.320 1.180 1.320 - - 0 0 - 1.206 1.078 1.206 - - 0 - -0.75%
2020-03-31 0 1.330 1.200 1.330 1.130 1.330 12,000 15,240 1.2700 1.215 1.096 1.215 1.032 1.215 13,136 1.1602 -5.00%
2020-03-30 0 1.400 1.120 1.450 - - 0 0 - 1.279 1.023 1.325 - - 0 - 0.00%
2020-03-27 0 1.400 1.200 1.410 - - 0 0 - 1.279 1.096 1.288 - - 0 - 0.00%
2020-03-26 0 1.400 1.200 1.410 - - 0 0 - 1.279 1.096 1.288 - - 0 - 0.00%
2020-03-25 0 1.400 1.250 1.410 - - 0 0 - 1.279 1.142 1.288 - - 0 - 0.00%
2020-03-24 0 1.400 1.250 1.410 - - 0 0 - 1.279 1.142 1.288 - - 0 - 0.00%
2020-03-23 0 1.400 1.250 1.400 - - 0 0 - 1.279 1.142 1.279 - - 0 - 0.00%
2020-03-20 0 1.400 1.190 1.410 - - 0 0 - 1.279 1.087 1.288 - - 0 - -1.41%
2020-03-19 0 1.420 1.200 1.420 - - 0 0 - 1.297 1.096 1.297 - - 0 - 0.00%
2020-03-18 0 1.420 1.160 1.420 - - 0 0 - 1.297 1.060 1.297 - - 0 - 0.00%
2020-03-17 0 1.420 1.200 1.420 1.450 1.450 100,000 145,000 1.4500 1.297 1.096 1.297 1.325 1.325 109,467 1.3246 1.43%
2020-03-16 0 1.400 1.090 1.470 - - 0 0 - 1.279 0.996 1.343 - - 0 - 0.00%
2020-03-13 0 1.400 1.190 1.470 - - 0 0 - 1.279 1.087 1.343 - - 0 - 0.00%
2020-03-12 0 1.400 1.300 1.400 - - 0 0 - 1.279 1.188 1.279 - - 0 - -3.45%
2020-03-11 0 1.450 1.300 1.450 1.290 1.500 18,000 25,140 1.3967 1.325 1.188 1.325 1.178 1.370 19,704 1.2759 10.69%
2020-03-10 0 1.310 1.210 1.400 1.150 1.310 18,000 23,020 1.2789 1.197 1.105 1.279 1.051 1.197 19,704 1.1683 -2.96%
2020-03-09 0 1.350 1.180 1.350 - - 0 0 - 1.233 1.078 1.233 - - 0 - -0.74%
2020-03-06 0 1.360 1.250 1.350 - - 0 0 - 1.242 1.142 1.233 - - 0 - -0.73%
2020-03-05 0 1.370 1.160 1.370 1.300 1.370 22,000 28,740 1.3064 1.252 1.060 1.252 1.188 1.252 24,083 1.1934 0.00%
2020-03-04 0 1.370 1.220 1.430 - - 0 0 - 1.252 1.114 1.306 - - 0 - 0.00%
2020-03-03 0 1.370 1.160 1.370 - - 18,000 23,400 1.3000 1.252 1.060 1.252 - - 19,704 1.1876 0.00%
2020-03-02 0 1.370 0.820 1.370 - - 0 0 - 1.252 0.749 1.252 - - 0 - -0.72%
2020-02-28 0 1.380 1.280 1.380 - - 0 0 - 1.261 1.169 1.261 - - 0 - -2.13%
2020-02-27 0 1.410 1.190 1.440 1.410 1.410 2,000 2,820 1.4100 1.288 1.087 1.315 1.288 1.288 2,189 1.2881 4.44%
2020-02-26 0 1.350 1.250 1.350 1.350 1.370 20,000 27,080 1.3540 1.233 1.142 1.233 1.233 1.252 21,893 1.2369 -1.46%
2020-02-25 0 1.370 1.310 1.370 1.370 1.370 22,000 30,140 1.3700 1.252 1.197 1.252 1.252 1.252 24,083 1.2515 -4.86%
2020-02-24 0 1.440 1.310 1.440 1.370 1.440 6,000 8,500 1.4167 1.315 1.197 1.315 1.252 1.315 6,568 1.2941 -1.37%
2020-02-21 0 1.460 1.280 1.460 1.370 1.460 34,000 46,960 1.3812 1.334 1.169 1.334 1.252 1.334 37,219 1.2617 -0.68%
2020-02-20 0 1.470 1.290 1.480 1.370 1.470 26,000 36,260 1.3946 1.343 1.178 1.352 1.252 1.343 28,461 1.2740 -1.34%
2020-02-19 0 1.490 1.320 1.490 - - 0 0 - 1.361 1.206 1.361 - - 0 - 0.00%
2020-02-18 0 1.490 1.310 1.490 - - 0 0 - 1.361 1.197 1.361 - - 0 - 0.00%
2020-02-17 0 1.490 1.290 1.490 - - 0 0 - 1.361 1.178 1.361 - - 0 - -0.67%
2020-02-14 0 1.500 1.330 1.500 1.500 1.500 2,000 3,000 1.5000 1.370 1.215 1.370 1.370 1.370 2,189 1.3703 2.04%
2020-02-13 0 1.470 1.310 1.530 - - 0 0 - 1.343 1.197 1.398 - - 0 - 0.00%
2020-02-12 0 1.470 1.280 1.470 - - 0 0 - 1.343 1.169 1.343 - - 0 - 0.00%
2020-02-11 0 1.470 1.300 1.480 - - 0 0 - 1.343 1.188 1.352 - - 0 - 0.00%
2020-02-10 0 1.470 1.280 1.470 - - 0 0 - 1.343 1.169 1.343 - - 0 - -0.68%
2020-02-07 0 1.480 1.270 1.480 - - 0 0 - 1.352 1.160 1.352 - - 0 - 0.00%
2020-02-06 0 1.480 1.280 1.480 1.240 1.490 38,000 51,460 1.3542 1.352 1.169 1.352 1.133 1.361 41,598 1.2371 7.25%
2020-02-05 0 1.380 1.210 1.390 1.180 1.380 26,000 35,700 1.3731 1.261 1.105 1.270 1.078 1.261 28,461 1.2543 -0.72%
2020-02-04 0 1.390 1.180 1.390 - - 0 0 - 1.270 1.078 1.270 - - 0 - 0.00%
2020-02-03 0 1.390 1.090 1.520 - - 0 0 - 1.270 0.996 1.389 - - 0 - 0.00%
2020-01-31 0 1.390 1.080 1.390 - - 0 0 - 1.270 0.987 1.270 - - 0 - 0.00%
2020-01-30 0 1.390 1.140 1.520 - - 0 0 - 1.270 1.041 1.389 - - 0 - 0.00%
2020-01-29 0 1.390 1.190 1.450 1.390 1.390 6,000 8,340 1.3900 1.270 1.087 1.325 1.270 1.270 6,568 1.2698 -5.44%
2020-01-24 0 1.470 1.210 1.500 - - 0 0 - 1.343 1.105 1.370 - - 0 - 0.00%
2020-01-23 0 1.470 1.180 1.480 - - 0 0 - 1.343 1.078 1.352 - - 0 - -0.68%
2020-01-22 0 1.480 1.410 1.500 1.480 1.480 4,000 5,920 1.4800 1.352 1.288 1.370 1.352 1.352 4,379 1.3520 -0.67%
2020-01-21 0 1.490 1.400 1.500 - - 0 0 - 1.361 1.279 1.370 - - 0 - -0.67%
2020-01-20 0 1.500 1.420 1.500 - - 0 0 - 1.370 1.297 1.370 - - 0 - 0.00%
2020-01-17 0 1.500 1.430 1.500 - - 0 0 - 1.370 1.306 1.370 - - 0 - 0.00%
2020-01-16 0 1.500 1.440 1.510 1.500 1.500 6,000 9,000 1.5000 1.370 1.315 1.379 1.370 1.370 6,568 1.3703 4.17%
2020-01-15 0 1.440 1.300 1.470 1.440 1.440 2,000 2,880 1.4400 1.315 1.188 1.343 1.315 1.315 2,189 1.3155 0.00%
2020-01-14 0 1.440 1.420 1.510 1.440 1.440 4,000 5,760 1.4400 1.315 1.297 1.379 1.315 1.315 4,379 1.3155 -5.26%
2020-01-13 0 1.520 1.440 1.520 1.340 1.520 8,000 11,440 1.4300 1.389 1.315 1.389 1.224 1.389 8,757 1.3063 0.00%
2020-01-10 0 1.520 1.340 1.530 - - 0 0 - 1.389 1.224 1.398 - - 0 - 0.00%
2020-01-09 0 1.520 1.340 1.520 - - 0 0 - 1.389 1.224 1.389 - - 0 - -0.65%
2020-01-08 0 1.530 1.310 1.550 - - 0 0 - 1.398 1.197 1.416 - - 0 - 0.00%
2020-01-07 0 1.530 1.420 1.530 1.520 1.530 14,000 21,340 1.5243 1.398 1.297 1.398 1.389 1.398 15,325 1.3925 7.75%
2020-01-06 0 1.420 1.410 1.490 1.420 1.530 6,000 8,740 1.4567 1.297 1.288 1.361 1.297 1.398 6,568 1.3307 -7.19%
2020-01-03 0 1.530 1.410 1.530 1.390 1.530 8,000 11,660 1.4575 1.398 1.288 1.398 1.270 1.398 8,757 1.3314 0.00%
2020-01-02 0 1.530 1.400 1.530 1.350 1.530 84,000 114,560 1.3638 1.398 1.279 1.398 1.233 1.398 91,953 1.2459 -0.65%
2019-12-31 0 1.540 1.400 1.540 1.350 1.550 18,000 27,040 1.5022 1.407 1.279 1.407 1.233 1.416 19,704 1.3723 2.67%
2019-12-30 0 1.500 1.140 1.560 - - 0 0 - 1.370 1.041 1.425 - - 0 - 0.00%
2019-12-27 0 1.500 1.350 1.550 - - 0 0 - 1.370 1.233 1.416 - - 0 - 0.00%
2019-12-24 0 1.500 1.350 1.560 - - 0 0 - 1.370 1.233 1.425 - - 0 - 0.00%
2019-12-23 0 1.500 1.350 1.560 - - 0 0 - 1.370 1.233 1.425 - - 0 - 0.00%
2019-12-20 0 1.500 1.350 1.550 - - 0 0 - 1.370 1.233 1.416 - - 0 - 0.00%
2019-12-19 0 1.500 1.350 1.550 - - 0 0 - 1.370 1.233 1.416 - - 0 - 0.00%
2019-12-18 0 1.500 1.350 1.540 - - 0 0 - 1.370 1.233 1.407 - - 0 - 0.00%
2019-12-17 0 1.500 1.250 1.540 - - 0 0 - 1.370 1.142 1.407 - - 0 - 0.00%
2019-12-16 0 1.500 1.360 1.570 1.500 1.500 2,000 3,000 1.5000 1.370 1.242 1.434 1.370 1.370 2,189 1.3703 0.00%
2019-12-13 0 1.500 1.340 1.590 - - 0 0 - 1.370 1.224 1.452 - - 0 - 0.00%
2019-12-12 0 1.500 1.400 1.580 - - 0 0 - 1.370 1.279 1.443 - - 0 - 0.00%
2019-12-11 0 1.500 1.300 1.550 - - 0 0 - 1.370 1.188 1.416 - - 0 - 0.00%
2019-12-10 0 1.500 1.310 1.560 - - 0 0 - 1.370 1.197 1.425 - - 0 - 0.00%
2019-12-09 0 1.500 1.360 1.570 - - 0 0 - 1.370 1.242 1.434 - - 0 - 0.00%
2019-12-06 0 1.500 1.500 1.580 1.500 1.500 12,000 18,000 1.5000 1.370 1.370 1.443 1.370 1.370 13,136 1.3703 -2.60%
2019-12-05 0 1.540 1.440 1.540 - - 0 0 - 1.407 1.315 1.407 - - 0 - 0.00%
2019-12-04 0 1.540 1.480 1.580 1.400 1.540 90,000 129,540 1.4393 1.407 1.352 1.443 1.279 1.407 98,521 1.3149 -1.91%
2019-12-03 0 1.570 1.360 1.570 - - 0 0 - 1.434 1.242 1.434 - - 0 - -1.87%
2019-12-02 0 1.600 1.320 1.600 - - 0 0 - 1.462 1.206 1.462 - - 0 - 0.00%
2019-11-29 0 1.600 1.340 1.600 - - 0 0 - 1.462 1.224 1.462 - - 0 - 0.00%
2019-11-28 0 1.600 1.350 1.600 - - 0 0 - 1.462 1.233 1.462 - - 0 - 0.00%
2019-11-27 0 1.600 1.400 1.600 - - 0 0 - 1.462 1.279 1.462 - - 0 - 0.00%
2019-11-26 0 1.600 1.400 1.600 - - 0 0 - 1.462 1.279 1.462 - - 0 - 0.00%
2019-11-25 0 1.600 1.340 1.600 - - 0 0 - 1.462 1.224 1.462 - - 0 - 0.00%
2019-11-22 0 1.600 1.400 1.620 - - 0 0 - 1.462 1.279 1.480 - - 0 - 0.00%
2019-11-21 0 1.600 1.310 1.630 - - 0 0 - 1.462 1.197 1.489 - - 0 - 0.00%
2019-11-20 0 1.600 1.390 1.630 - - 0 0 - 1.462 1.270 1.489 - - 0 - 0.00%
2019-11-19 0 1.600 1.440 1.640 - - 0 0 - 1.462 1.315 1.498 - - 0 - 0.00%
2019-11-18 0 1.600 1.440 1.600 - - 0 0 - 1.462 1.315 1.462 - - 0 - 0.00%
2019-11-15 0 1.600 1.560 1.650 1.420 1.600 10,000 15,460 1.5460 1.462 1.425 1.507 1.297 1.462 10,947 1.4123 2.56%
2019-11-14 0 1.560 1.430 1.590 1.560 1.560 4,000 6,240 1.5600 1.425 1.306 1.452 1.425 1.425 4,379 1.4251 -2.50%
2019-11-13 0 1.600 1.410 1.600 - - 0 0 - 1.462 1.288 1.462 - - 0 - -1.23%
2019-11-12 0 1.620 1.490 1.620 1.430 1.670 56,000 83,340 1.4882 1.480 1.361 1.480 1.306 1.526 61,302 1.3595 14.08%
2019-11-11 0 1.420 1.410 1.660 1.360 1.420 8,000 11,020 1.3775 1.297 1.288 1.516 1.242 1.297 8,757 1.2584 -15.98%
2019-11-08 0 1.690 1.400 1.690 - - 0 0 - 1.544 1.279 1.544 - - 0 - -0.59%
2019-11-07 0 1.700 1.450 1.730 1.590 1.700 12,000 19,760 1.6467 1.553 1.325 1.580 1.452 1.553 13,136 1.5043 6.25%
2019-11-06 0 1.600 1.440 1.710 - - 0 0 - 1.462 1.315 1.562 - - 0 - 0.00%
2019-11-05 0 1.600 1.380 1.660 1.360 1.600 134,000 209,900 1.5664 1.462 1.261 1.516 1.242 1.462 146,686 1.4309 17.65%
2019-11-04 0 1.360 1.370 1.580 1.360 1.360 2,000 2,720 1.3600 1.242 1.252 1.443 1.242 1.242 2,189 1.2424 -9.33%
2019-11-01 0 1.500 1.320 1.500 - - 0 0 - 1.370 1.206 1.370 - - 0 - 0.00%
2019-10-31 0 1.500 1.230 1.570 - - 0 0 - 1.370 1.124 1.434 - - 0 - 0.00%
2019-10-30 0 1.500 1.320 1.570 - - 0 0 - 1.370 1.206 1.434 - - 0 - 0.00%
2019-10-29 0 1.500 1.300 1.570 - - 0 0 - 1.370 1.188 1.434 - - 0 - 0.00%
2019-10-28 0 1.500 1.250 1.500 1.500 1.500 102,000 153,000 1.5000 1.370 1.142 1.370 1.370 1.370 111,657 1.3703 -4.46%
2019-10-25 0 1.570 1.300 1.570 1.570 1.570 1,080,000 1,695,600 1.5700 1.434 1.188 1.434 1.434 1.434 1,182,247 1.4342 1.29%
2019-10-24 0 1.550 1.330 1.550 1.560 1.560 1,080,000 1,684,800 1.5600 1.416 1.215 1.416 1.425 1.425 1,182,247 1.4251 -0.64%
2019-10-23 0 1.560 1.300 1.560 - - 0 0 - 1.425 1.188 1.425 - - 0 - 0.00%
2019-10-22 0 1.560 1.230 1.560 - - 0 0 - 1.425 1.124 1.425 - - 0 - 0.00%
2019-10-21 0 1.560 1.330 1.560 1.580 1.580 2,000 3,160 1.5800 1.425 1.215 1.425 1.443 1.443 2,189 1.4434 0.65%
2019-10-18 0 1.550 1.410 1.550 - - 0 0 - 1.416 1.288 1.416 - - 0 - 0.00%
2019-10-17 0 1.550 1.440 1.570 - - 0 0 - 1.416 1.315 1.434 - - 0 - 0.00%
2019-10-16 0 1.550 1.350 1.560 1.510 1.550 94,000 143,600 1.5277 1.416 1.233 1.425 1.379 1.416 102,899 1.3955 -0.64%
2019-10-15 0 1.560 1.350 1.560 - - 0 0 - 1.425 1.233 1.425 - - 0 - -0.64%
2019-10-14 0 1.570 1.320 1.570 - - 0 0 - 1.434 1.206 1.434 - - 0 - 0.00%
2019-10-11 0 1.570 1.490 1.570 - - 0 0 - 1.434 1.361 1.434 - - 0 - -1.26%
2019-10-10 0 1.590 1.480 1.590 1.580 1.590 10,000 15,860 1.5860 1.452 1.352 1.452 1.443 1.452 10,947 1.4488 0.00%
2019-10-09 0 1.590 1.500 1.590 1.490 1.590 134,000 202,660 1.5124 1.452 1.370 1.452 1.361 1.452 146,686 1.3816 0.00%
2019-10-08 0 1.590 1.220 1.600 - - 0 0 - 1.452 1.114 1.462 - - 0 - 0.00%
2019-10-04 0 1.590 1.320 1.770 - - 0 0 - 1.452 1.206 1.617 - - 0 - 0.00%
2019-10-03 0 1.590 1.310 1.590 - - 0 0 - 1.452 1.197 1.452 - - 0 - -0.62%
2019-10-02 0 1.600 1.430 1.600 - - 0 0 - 1.462 1.306 1.462 - - 0 - 0.00%
2019-09-30 0 1.600 1.390 1.760 - - 0 0 - 1.462 1.270 1.608 - - 0 - 0.00%
2019-09-27 0 1.600 1.390 1.600 - - 0 0 - 1.462 1.270 1.462 - - 0 - -3.03%
2019-09-26 0 1.650 1.500 1.650 - - 0 0 - 1.507 1.370 1.507 - - 0 - 0.00%
2019-09-25 0 1.650 1.500 1.770 - - 0 0 - 1.507 1.370 1.617 - - 0 - 0.00%
2019-09-24 0 1.650 1.520 1.700 - - 0 0 - 1.507 1.389 1.553 - - 0 - 0.00%
2019-09-23 0 1.650 1.050 1.650 - - 0 0 - 1.507 0.959 1.507 - - 0 - -0.60%
2019-09-20 0 1.660 1.370 1.660 - - 0 0 - 1.516 1.252 1.516 - - 0 - 0.00%
2019-09-19 0 1.660 1.460 1.670 1.030 1.770 42,000 56,760 1.3514 1.516 1.334 1.526 0.941 1.617 45,976 1.2346 -1.19%
2019-09-18 0 1.680 1.420 1.680 - - 0 0 - 1.535 1.297 1.535 - - 0 - -1.18%
2019-09-17 0 1.700 1.360 1.700 - - 0 0 - 1.553 1.242 1.553 - - 0 - -1.16%
2019-09-16 0 1.720 1.410 1.750 - - 0 0 - 1.571 1.288 1.599 - - 0 - 0.00%
2019-09-13 0 1.720 1.330 1.720 1.740 1.740 2,000 3,480 1.7400 1.571 1.215 1.571 1.590 1.590 2,189 1.5895 4.24%
2019-09-12 0 1.650 1.200 1.650 1.580 1.650 40,000 64,060 1.6015 1.507 1.096 1.507 1.443 1.507 43,787 1.4630 0.00%
2019-09-11 0 1.650 1.090 1.700 - - 0 0 - 1.507 0.996 1.553 - - 0 - 0.00%
2019-09-10 0 1.650 1.210 1.650 - - 0 0 - 1.507 1.105 1.507 - - 0 - 0.00%
2019-09-09 0 1.650 1.500 1.650 1.650 1.650 4,000 6,600 1.6500 1.507 1.370 1.507 1.507 1.507 4,379 1.5073 -2.37%
2019-09-06 0 1.690 1.510 1.690 - - 0 0 - 1.544 1.379 1.544 - - 0 - -1.74%
2019-09-05 0 1.720 1.510 1.740 - - 0 0 - 1.571 1.379 1.590 - - 0 - 0.00%
2019-09-04 0 1.720 1.450 1.740 - - 0 0 - 1.571 1.325 1.590 - - 0 - 0.00%
2019-09-03 0 1.720 1.450 1.720 1.740 1.790 6,000 10,600 1.7667 1.571 1.325 1.571 1.590 1.635 6,568 1.6139 4.24%
2019-09-02 0 1.650 1.430 1.700 1.400 1.650 4,000 6,100 1.5250 1.507 1.306 1.553 1.279 1.507 4,379 1.3931 -2.94%
2019-08-30 0 1.700 1.650 1.730 - - 0 0 - 1.553 1.507 1.580 - - 0 - 0.00%
2019-08-29 0 1.700 1.660 1.700 - - 0 0 - 1.553 1.516 1.553 - - 0 - -2.30%
2019-08-28 0 1.740 1.690 1.740 1.700 1.750 4,000 6,900 1.7250 1.590 1.544 1.590 1.553 1.599 4,379 1.5758 2.35%
2019-08-27 0 1.700 1.200 1.700 - - 0 0 - 1.553 1.096 1.553 - - 0 - 0.00%
2019-08-26 0 1.700 1.200 1.710 - - 0 0 - 1.553 1.096 1.562 - - 0 - 0.00%
2019-08-23 0 1.700 1.300 1.750 - - 0 0 - 1.553 1.188 1.599 - - 0 - 0.00%
2019-08-22 0 1.700 1.230 1.780 - - 0 0 - 1.553 1.124 1.626 - - 0 - 0.00%
2019-08-21 0 1.700 1.410 1.770 - - 0 0 - 1.553 1.288 1.617 - - 0 - 0.00%
2019-08-20 0 1.700 1.500 1.700 - - 0 0 - 1.553 1.370 1.553 - - 0 - 0.00%
2019-08-19 0 1.700 1.540 1.700 - - 0 0 - 1.553 1.407 1.553 - - 0 - 0.00%
2019-08-16 0 1.700 1.510 1.780 1.600 1.700 80,000 128,820 1.6103 1.553 1.379 1.626 1.462 1.553 87,574 1.4710 -1.73%
2019-08-15 0 1.730 1.200 1.760 - - 0 0 - 1.580 1.096 1.608 - - 0 - 0.00%
2019-08-14 0 1.730 1.530 1.730 - - 0 0 - 1.580 1.398 1.580 - - 0 - -0.57%
2019-08-13 0 1.740 1.480 1.740 1.780 1.780 2,000 3,560 1.7800 1.590 1.352 1.590 1.626 1.626 2,189 1.6261 8.75%
2019-08-12 0 1.600 1.520 1.590 - - 0 0 - 1.462 1.389 1.452 - - 0 - -1.23%
2019-08-09 0 1.620 1.500 1.770 1.620 1.700 16,000 26,840 1.6775 1.480 1.370 1.617 1.480 1.553 17,515 1.5324 -8.99%
2019-08-08 0 1.780 1.650 1.780 1.630 1.780 8,000 13,940 1.7425 1.626 1.507 1.626 1.489 1.626 8,757 1.5918 1.14%
2019-08-07 0 1.760 1.630 1.790 - - 0 0 - 1.608 1.489 1.635 - - 0 - 0.00%
2019-08-06 0 1.760 1.600 1.760 - - 0 0 - 1.608 1.462 1.608 - - 0 - -1.12%
2019-08-05 0 1.780 1.600 1.790 1.500 1.800 10,000 16,940 1.6940 1.626 1.462 1.635 1.370 1.644 10,947 1.5475 2.89%
2019-08-02 0 1.730 1.530 1.790 - - 0 0 - 1.580 1.398 1.635 - - 0 - 0.00%
2019-08-01 0 1.730 1.730 1.790 1.650 1.680 18,000 29,880 1.6600 1.580 1.580 1.635 1.507 1.535 19,704 1.5164 1.76%
2019-07-31 0 1.700 1.300 1.700 1.680 1.780 4,000 6,920 1.7300 1.553 1.188 1.553 1.535 1.626 4,379 1.5804 -5.03%
2019-07-30 0 1.790 1.630 1.790 1.790 1.790 2,000 3,580 1.7900 1.635 1.489 1.635 1.635 1.635 2,189 1.6352 4.68%
2019-07-29 0 1.710 1.710 1.790 1.670 1.670 4,000 6,680 1.6700 1.562 1.562 1.635 1.526 1.526 4,379 1.5256 -6.04%
2019-07-26 0 1.820 1.670 1.820 1.820 1.820 2,000 3,640 1.8200 1.663 1.526 1.663 1.663 1.663 2,189 1.6626 0.55%
2019-07-25 0 1.810 1.700 1.810 - - 0 0 - 1.653 1.553 1.653 - - 0 - 0.00%
2019-07-24 0 1.810 1.660 1.820 1.600 1.830 78,000 136,300 1.7474 1.653 1.516 1.663 1.462 1.672 85,384 1.5963 6.47%
2019-07-23 0 1.700 1.630 1.820 1.620 1.840 10,000 17,400 1.7400 1.553 1.489 1.663 1.480 1.681 10,947 1.5895 -5.03%
2019-07-22 0 1.790 1.650 1.790 1.130 1.800 34,000 55,120 1.6212 1.635 1.507 1.635 1.032 1.644 37,219 1.4810 -2.19%
2019-07-19 0 1.830 1.480 1.830 1.840 1.840 2,000 3,680 1.8400 1.672 1.352 1.672 1.681 1.681 2,189 1.6809 3.39%
2019-07-18 0 1.770 1.420 1.770 - - 0 0 - 1.617 1.297 1.617 - - 0 - 0.00%
2019-07-17 0 1.770 1.360 1.770 - - 0 0 - 1.617 1.242 1.617 - - 0 - -0.56%
2019-07-16 0 1.780 1.380 1.780 - - 0 0 - 1.626 1.261 1.626 - - 0 - -1.11%
2019-07-15 0 1.800 1.480 1.800 1.860 1.860 26,000 48,360 1.8600 1.644 1.352 1.644 1.699 1.699 28,461 1.6991 -2.70%
2019-07-12 0 1.850 1.460 1.860 - - 0 0 - 1.690 1.334 1.699 - - 0 - 0.00%
2019-07-11 0 1.850 1.460 1.860 - - 0 0 - 1.690 1.334 1.699 - - 0 - 0.00%
2019-07-10 0 1.850 1.510 1.850 - - 0 0 - 1.690 1.379 1.690 - - 0 - 0.00%
2019-07-09 0 1.850 1.650 1.850 1.860 1.880 44,000 82,260 1.8695 1.690 1.507 1.690 1.699 1.717 48,166 1.7079 -0.54%
2019-07-08 0 1.860 1.010 1.860 1.870 1.880 28,000 52,380 1.8707 1.699 0.923 1.699 1.708 1.717 30,651 1.7089 0.00%
2019-07-05 0 1.860 1.620 1.860 1.870 1.870 18,000 33,660 1.8700 1.699 1.480 1.699 1.708 1.708 19,704 1.7083 -0.53%
2019-07-04 0 1.870 1.820 1.870 1.870 1.880 6,000 11,240 1.8733 1.708 1.663 1.708 1.708 1.717 6,568 1.7113 -0.53%
2019-07-03 0 1.880 1.810 1.880 1.800 1.900 44,000 80,720 1.8345 1.717 1.653 1.717 1.644 1.736 48,166 1.6759 3.87%
2019-07-02 0 1.810 1.690 1.850 1.810 1.810 2,000 3,620 1.8100 1.653 1.544 1.690 1.653 1.653 2,189 1.6535 -2.16%
2019-06-28 0 1.850 1.800 1.850 1.800 1.900 70,000 127,000 1.8143 1.690 1.644 1.690 1.644 1.736 76,627 1.6574 0.00%
2019-06-27 0 1.850 1.800 1.850 1.850 1.850 6,000 11,100 1.8500 1.690 1.644 1.690 1.690 1.690 6,568 1.6900 -0.54%
2019-06-26 0 1.860 1.810 1.860 1.860 1.900 24,000 44,800 1.8667 1.699 1.653 1.699 1.699 1.736 26,272 1.7052 2.76%
2019-06-25 0 1.810 1.810 1.850 1.810 1.810 44,000 80,120 1.8209 1.653 1.653 1.690 1.653 1.653 48,166 1.6634 -2.69%
2019-06-24 0 1.860 1.800 1.860 1.800 1.860 10,000 18,320 1.8320 1.699 1.644 1.699 1.644 1.699 10,947 1.6736 0.54%
2019-06-21 0 1.850 1.800 1.860 1.850 1.850 58,000 107,320 1.8503 1.690 1.644 1.699 1.690 1.690 63,491 1.6903 -1.07%
2019-06-20 0 1.870 1.770 1.870 1.800 1.870 122,000 224,400 1.8393 1.708 1.617 1.708 1.644 1.708 133,550 1.6803 1.08%
2019-06-19 0 1.850 1.800 1.870 1.800 1.880 86,000 158,760 1.8460 1.690 1.644 1.708 1.644 1.717 94,142 1.6864 -1.60%
2019-06-18 0 1.880 1.800 1.880 1.820 1.880 152,000 279,680 1.8400 1.717 1.644 1.717 1.663 1.717 166,390 1.6809 1.62%
2019-06-17 0 1.850 1.810 1.850 1.850 1.870 60,000 109,420 1.8237 1.690 1.653 1.690 1.690 1.708 65,680 1.6659 -1.07%
2019-06-14 0 1.870 1.800 1.870 1.800 1.880 348,000 640,640 1.8409 1.708 1.644 1.708 1.644 1.717 380,946 1.6817 1.63%
2019-06-13 0 1.840 1.790 1.850 1.800 1.850 320,000 582,400 1.8200 1.681 1.635 1.690 1.644 1.690 350,295 1.6626 2.22%
2019-06-12 0 1.800 1.800 1.850 1.800 1.810 36,000 65,120 1.8089 1.644 1.644 1.690 1.644 1.653 39,408 1.6524 -3.23%
2019-06-11 0 1.860 1.800 1.860 1.790 1.860 156,000 281,960 1.8074 1.699 1.644 1.699 1.635 1.699 170,769 1.6511 3.33%
2019-06-10 0 1.800 1.800 1.810 1.770 1.880 494,000 899,060 1.8200 1.644 1.644 1.653 1.617 1.717 540,768 1.6626 -3.23%
2019-06-06 0 1.860 1.810 1.860 1.810 1.860 272,000 497,080 1.8275 1.699 1.653 1.699 1.653 1.699 297,751 1.6694 1.09%
2019-06-05 0 1.840 1.790 1.840 1.750 1.900 506,000 909,840 1.7981 1.681 1.635 1.681 1.599 1.736 553,905 1.6426 -3.16%
2019-06-04 0 1.900 1.750 1.900 1.600 1.900 3,016,000 5,317,860 1.7632 1.736 1.599 1.736 1.462 1.736 3,301,534 1.6107 -5.00%
2019-06-03 0 2.000 2.000 2.340 1.670 1.710 206,000 350,000 1.6990 1.827 1.827 2.138 1.526 1.562 225,503 1.5521 17.65%
2019-05-31 0 1.700 1.600 1.700 - - 0 0 - 1.553 1.462 1.553 - - 0 - -1.16%
2019-05-30 0 1.720 1.670 1.720 1.720 1.720 2,000 3,440 1.7200 1.571 1.526 1.571 1.571 1.571 2,189 1.5712 -0.58%
2019-05-29 0 1.730 1.710 1.740 1.660 1.730 16,000 27,340 1.7088 1.580 1.562 1.590 1.516 1.580 17,515 1.5610 0.00%
2019-05-28 0 1.730 1.380 1.740 - - 0 0 - 1.580 1.261 1.590 - - 0 - 0.00%
2019-05-27 0 1.730 1.390 1.730 - - 0 0 - 1.580 1.270 1.580 - - 0 - 0.00%
2019-05-24 0 1.730 1.600 1.750 - - 0 0 - 1.580 1.462 1.599 - - 0 - 0.00%
2019-05-23 0 1.730 1.730 1.740 1.730 1.730 102,000 176,460 1.7300 1.580 1.580 1.590 1.580 1.580 111,657 1.5804 -0.57%
2019-05-22 0 1.740 1.670 1.740 1.730 1.740 8,000 13,900 1.7375 1.590 1.526 1.590 1.580 1.590 8,757 1.5872 1.75%
2019-05-21 0 1.710 1.710 1.730 1.710 1.710 52,000 88,920 1.7100 1.562 1.562 1.580 1.562 1.562 56,923 1.5621 -1.16%
2019-05-20 0 1.730 1.650 1.730 - - 0 0 - 1.580 1.507 1.580 - - 0 - 0.00%
2019-05-17 0 1.730 1.680 1.730 1.660 1.730 412,000 691,840 1.6792 1.580 1.535 1.580 1.516 1.580 451,005 1.5340 0.00%
2019-05-16 0 1.730 1.730 1.740 1.650 1.730 180,000 310,680 1.7260 1.580 1.580 1.590 1.507 1.580 197,041 1.5767 0.58%
2019-05-15 0 1.720 1.700 1.720 1.630 1.720 44,000 74,420 1.6914 1.571 1.553 1.571 1.489 1.571 48,166 1.5451 -1.15%
2019-05-14 0 1.740 1.640 1.740 - - 0 0 - 1.590 1.498 1.590 - - 0 - 0.00%
2019-05-10 0 1.740 1.700 1.740 1.750 1.750 200,000 350,000 1.7500 1.590 1.553 1.590 1.599 1.599 218,935 1.5987 -0.57%
2019-05-09 0 1.750 1.500 1.750 - - 0 0 - 1.599 1.370 1.599 - - 0 - -0.57%
2019-05-08 0 1.760 1.700 1.760 1.700 1.760 112,000 191,020 1.7055 1.608 1.553 1.608 1.553 1.608 122,603 1.5580 0.57%
2019-05-07 0 1.750 1.710 1.780 1.700 1.750 24,000 41,440 1.7267 1.599 1.562 1.626 1.553 1.599 26,272 1.5773 2.94%
2019-05-06 0 1.700 1.700 1.740 1.700 1.710 144,000 245,940 1.7079 1.553 1.553 1.590 1.553 1.562 157,633 1.5602 -2.86%
2019-05-03 0 1.750 1.730 1.750 1.600 1.750 238,000 413,440 1.7371 1.599 1.580 1.599 1.462 1.599 260,532 1.5869 -1.69%
2019-05-02 0 1.780 1.700 1.780 1.780 1.790 6,000 10,700 1.7833 1.626 1.553 1.626 1.626 1.635 6,568 1.6291 1.14%
2019-04-30 0 1.760 1.720 1.760 1.760 1.760 80,000 140,800 1.7600 1.608 1.571 1.608 1.608 1.608 87,574 1.6078 0.00%
2019-04-29 0 1.760 1.680 1.760 1.760 1.760 6,000 10,560 1.7600 1.608 1.535 1.608 1.608 1.608 6,568 1.6078 -0.56%
2019-04-26 0 1.770 1.680 1.780 1.680 1.770 34,000 58,560 1.7224 1.617 1.535 1.626 1.535 1.617 37,219 1.5734 1.14%
2019-04-25 0 1.750 1.710 1.750 1.750 1.780 202,000 353,560 1.7503 1.599 1.562 1.599 1.599 1.626 221,124 1.5989 0.00%
2019-04-24 0 1.750 1.700 1.750 1.730 1.760 298,000 518,080 1.7385 1.599 1.553 1.599 1.580 1.608 326,213 1.5882 0.00%
2019-04-23 0 1.750 1.690 1.750 1.750 1.760 228,000 399,280 1.7512 1.599 1.544 1.599 1.599 1.608 249,585 1.5998 -1.13%
2019-04-18 0 1.770 1.720 1.770 1.750 1.770 420,000 735,260 1.7506 1.617 1.571 1.617 1.599 1.617 459,763 1.5992 1.14%
2019-04-17 0 1.750 1.730 1.770 1.750 1.780 402,000 705,560 1.7551 1.599 1.580 1.617 1.599 1.626 440,059 1.6033 -0.57%
2019-04-16 0 1.760 1.690 1.760 1.740 1.770 180,000 315,720 1.7540 1.608 1.544 1.608 1.590 1.617 197,041 1.6023 0.57%
2019-04-15 0 1.750 1.750 1.760 1.660 1.780 234,000 401,500 1.7158 1.599 1.599 1.608 1.516 1.626 256,153 1.5674 -1.69%
2019-04-12 0 1.780 1.680 1.780 1.670 1.780 544,000 940,380 1.7286 1.626 1.535 1.626 1.526 1.626 595,502 1.5791 2.30%
2019-04-11 0 1.740 1.680 1.740 1.710 1.750 148,000 257,840 1.7422 1.590 1.535 1.590 1.562 1.599 162,012 1.5915 1.16%
2019-04-10 0 1.720 1.680 1.720 1.680 1.720 60,000 100,920 1.6820 1.571 1.535 1.571 1.535 1.571 65,680 1.5365 1.18%
2019-04-09 0 1.700 1.680 1.720 1.680 1.750 372,000 631,160 1.6967 1.553 1.535 1.571 1.535 1.599 407,218 1.5499 1.80%
2019-04-08 0 1.670 1.660 1.680 1.650 1.700 662,000 1,107,120 1.6724 1.526 1.516 1.535 1.507 1.553 724,674 1.5278 1.21%
2019-04-04 0 1.650 1.680 1.690 1.590 1.680 216,000 354,840 1.6428 1.507 1.535 1.544 1.452 1.535 236,449 1.5007 3.77%
2019-04-03 0 1.590 1.560 1.590 1.560 1.590 48,000 75,120 1.5650 1.452 1.425 1.452 1.425 1.452 52,544 1.4297 0.63%
2019-04-02 0 1.580 1.560 1.600 1.520 1.580 82,000 129,080 1.5741 1.443 1.425 1.462 1.389 1.443 89,763 1.4380 0.00%
2019-04-01 0 1.580 1.570 1.600 1.580 1.630 466,000 738,580 1.5849 1.443 1.434 1.462 1.443 1.489 510,118 1.4479 -3.07%
2019-03-29 0 1.630 1.590 1.630 1.550 1.670 1,538,000 2,490,120 1.6191 1.489 1.452 1.489 1.416 1.526 1,683,607 1.4790 0.62%
2019-03-28 0 1.620 1.590 1.650 1.590 1.660 80,000 128,100 1.6013 1.480 1.452 1.507 1.452 1.516 87,574 1.4628 -4.71%
2019-03-27 0 1.700 1.600 1.700 1.650 1.700 200,000 334,900 1.6745 1.553 1.462 1.553 1.507 1.553 218,935 1.5297 3.03%
2019-03-26 0 1.650 1.580 1.650 1.600 1.650 200,000 322,000 1.6100 1.507 1.443 1.507 1.462 1.507 218,935 1.4708 3.12%
2019-03-25 0 1.600 1.590 1.640 1.550 1.650 578,000 909,260 1.5731 1.462 1.452 1.498 1.416 1.507 632,721 1.4371 -3.03%
2019-03-22 0 1.650 1.610 1.650 1.540 1.670 20,196,000 33,919,660 1.6795 1.507 1.471 1.507 1.407 1.526 22,108,015 1.5343 7.14%
2019-03-21 0 1.540 1.530 1.540 1.530 1.550 124,000 191,200 1.5419 1.407 1.398 1.407 1.398 1.416 135,739 1.4086 0.00%
2019-03-20 0 1.540 1.540 1.580 1.540 1.560 212,000 328,320 1.5487 1.407 1.407 1.443 1.407 1.425 232,071 1.4147 -1.28%
2019-03-19 0 1.560 1.490 1.560 1.500 1.560 388,000 594,340 1.5318 1.425 1.361 1.425 1.370 1.425 424,733 1.3993 0.00%
2019-03-18 0 1.560 1.530 1.560 1.530 1.560 16,000 24,540 1.5338 1.425 1.398 1.425 1.398 1.425 17,515 1.4011 1.96%
2019-03-15 0 1.530 1.500 1.530 1.540 1.560 64,000 98,640 1.5413 1.398 1.370 1.398 1.407 1.425 70,059 1.4080 -0.65%
2019-03-14 0 1.540 1.530 1.540 1.530 1.570 202,000 311,160 1.5404 1.407 1.398 1.407 1.398 1.434 221,124 1.4072 -2.53%
2019-03-13 0 1.580 1.510 1.580 1.500 1.580 122,000 187,360 1.5357 1.443 1.379 1.443 1.370 1.443 133,550 1.4029 -1.25%
2019-03-12 0 1.600 1.550 1.600 - - 0 0 - 1.462 1.416 1.462 - - 0 - 0.00%
2019-03-11 0 1.600 1.570 1.600 1.510 1.600 62,000 97,280 1.5690 1.462 1.434 1.462 1.379 1.462 67,870 1.4333 1.91%
2019-03-08 0 1.570 1.530 1.570 1.530 1.590 236,000 363,460 1.5401 1.434 1.398 1.434 1.398 1.452 258,343 1.4069 -0.63%
2019-03-07 0 1.580 1.520 1.580 1.580 1.580 8,000 12,640 1.5800 1.443 1.389 1.443 1.443 1.443 8,757 1.4434 -1.25%
2019-03-06 0 1.600 1.540 1.600 - - 0 0 - 1.462 1.407 1.462 - - 0 - 0.00%
2019-03-05 0 1.600 1.570 1.600 1.570 1.600 60,000 94,460 1.5743 1.462 1.434 1.462 1.434 1.462 65,680 1.4382 1.91%
2019-03-04 0 1.570 1.560 1.570 1.530 1.570 158,000 243,800 1.5430 1.434 1.425 1.434 1.398 1.434 172,958 1.4096 0.64%
2019-03-01 0 1.560 1.550 1.570 1.560 1.590 64,000 100,380 1.5684 1.425 1.416 1.434 1.425 1.452 70,059 1.4328 -0.64%
2019-02-28 0 1.570 1.560 1.580 1.570 1.580 118,000 185,280 1.5702 1.434 1.425 1.443 1.434 1.443 129,171 1.4344 0.00%
2019-02-27 0 1.570 1.560 1.600 1.560 1.570 24,000 37,660 1.5692 1.434 1.425 1.462 1.425 1.434 26,272 1.4335 -1.26%
2019-02-26 0 1.590 1.570 1.590 - - 0 0 - 1.452 1.434 1.452 - - 0 - 0.00%
2019-02-25 0 1.590 1.570 1.600 1.570 1.600 58,000 91,820 1.5831 1.452 1.434 1.462 1.434 1.462 63,491 1.4462 0.63%
2019-02-22 0 1.580 1.580 1.630 1.570 1.610 110,000 173,760 1.5796 1.443 1.443 1.489 1.434 1.471 120,414 1.4430 -1.25%
2019-02-21 0 1.600 1.570 1.600 1.580 1.600 60,000 95,120 1.5853 1.462 1.434 1.462 1.443 1.462 65,680 1.4482 -0.62%
2019-02-20 0 1.610 1.570 1.610 1.570 1.620 86,000 137,780 1.6021 1.471 1.434 1.471 1.434 1.480 94,142 1.4635 0.62%
2019-02-19 0 1.600 1.550 1.600 - - 0 0 - 1.462 1.416 1.462 - - 0 - 0.00%
2019-02-18 0 1.600 1.600 1.610 1.590 1.600 6,000 9,580 1.5967 1.462 1.462 1.471 1.452 1.462 6,568 1.4586 -0.62%
2019-02-15 0 1.610 1.600 1.640 1.600 1.650 18,000 29,100 1.6167 1.471 1.462 1.498 1.462 1.507 19,704 1.4768 -2.42%
2019-02-14 0 1.650 1.600 1.650 1.650 1.650 12,000 19,500 1.6250 1.507 1.462 1.507 1.507 1.507 13,136 1.4845 2.48%
2019-02-13 0 1.610 1.550 1.610 1.550 1.650 42,000 66,620 1.5862 1.471 1.416 1.471 1.416 1.507 45,976 1.4490 3.87%
2019-02-12 0 1.550 1.540 1.580 1.550 1.580 66,000 102,460 1.5524 1.416 1.407 1.443 1.416 1.443 72,248 1.4182 0.00%
2019-02-11 0 1.550 1.550 1.600 1.530 1.570 56,000 87,140 1.5561 1.416 1.416 1.462 1.398 1.434 61,302 1.4215 -1.27%
2019-02-08 0 1.570 1.570 1.590 1.540 1.580 32,000 49,940 1.5606 1.434 1.434 1.452 1.407 1.443 35,030 1.4257 -3.68%
2019-02-04 0 1.630 1.570 1.630 - - 0 0 - 1.489 1.434 1.489 - - 0 - 0.00%
2019-02-01 0 1.630 1.600 1.630 1.600 1.630 96,000 153,660 1.6006 1.489 1.462 1.489 1.462 1.489 105,089 1.4622 -1.81%
2019-01-31 0 1.660 1.600 1.670 - - 0 0 - 1.516 1.462 1.526 - - 0 - 0.00%
2019-01-30 0 1.660 1.570 1.660 1.660 1.660 2,000 3,320 1.6600 1.516 1.434 1.516 1.516 1.516 2,189 1.5164 1.84%
2019-01-29 0 1.630 1.550 1.630 - - 0 0 - 1.489 1.416 1.489 - - 0 - 0.00%
2019-01-28 0 1.630 1.630 1.650 1.620 1.660 36,000 58,440 1.6233 1.489 1.489 1.507 1.480 1.516 39,408 1.4829 -1.21%
2019-01-25 0 1.650 1.640 1.650 1.610 1.670 44,000 72,320 1.6436 1.507 1.498 1.507 1.471 1.526 48,166 1.5015 -1.79%
2019-01-24 0 1.680 1.650 1.680 1.640 1.700 66,000 110,400 1.6727 1.535 1.507 1.535 1.498 1.553 72,248 1.5281 1.82%
2019-01-23 0 1.650 1.650 1.680 1.650 1.690 90,000 151,300 1.6811 1.507 1.507 1.535 1.507 1.544 98,521 1.5357 -2.37%
2019-01-22 0 1.690 1.660 1.690 1.660 1.690 18,000 29,980 1.6656 1.544 1.516 1.544 1.516 1.544 19,704 1.5215 -0.59%
2019-01-21 0 1.700 1.690 1.700 1.690 1.700 96,000 163,100 1.6990 1.553 1.544 1.553 1.544 1.553 105,089 1.5520 0.00%
2019-01-18 0 1.700 1.630 1.700 1.690 1.730 64,000 108,980 1.7028 1.553 1.489 1.553 1.544 1.580 70,059 1.5555 0.00%
2019-01-17 0 1.700 1.680 1.700 1.700 1.710 24,000 40,820 1.7008 1.553 1.535 1.553 1.553 1.562 26,272 1.5537 -1.16%
2019-01-16 0 1.720 1.650 1.730 - - 0 0 - 1.571 1.507 1.580 - - 0 - 0.00%
2019-01-15 0 1.720 1.570 1.720 - - 0 0 - 1.571 1.434 1.571 - - 0 - 0.00%
2019-01-14 0 1.720 1.550 1.720 1.720 1.720 6,000 10,320 1.7200 1.571 1.416 1.571 1.571 1.571 6,568 1.5712 -0.58%
2019-01-11 0 1.730 1.620 1.730 1.710 1.730 12,000 20,680 1.7233 1.580 1.480 1.580 1.562 1.580 13,136 1.5743 1.17%
2019-01-10 0 1.710 1.610 1.730 1.710 1.770 202,000 352,120 1.7432 1.562 1.471 1.580 1.562 1.617 221,124 1.5924 0.59%
2019-01-09 0 1.700 1.700 1.770 1.660 1.700 24,000 40,260 1.6775 1.553 1.553 1.617 1.516 1.553 26,272 1.5324 2.41%
2019-01-08 0 1.660 1.610 1.660 - - 0 0 - 1.516 1.471 1.516 - - 0 - 0.00%
2019-01-07 0 1.660 1.620 1.660 1.610 1.660 86,000 142,080 1.6521 1.516 1.480 1.516 1.471 1.516 94,142 1.5092 0.00%
2019-01-04 0 1.660 1.600 1.700 1.660 1.660 18,000 29,880 1.6600 1.516 1.462 1.553 1.516 1.516 19,704 1.5164 0.00%
2019-01-03 0 1.660 1.620 1.700 1.580 1.660 448,000 721,180 1.6098 1.516 1.480 1.553 1.443 1.516 490,413 1.4706 2.47%
2019-01-02 0 1.620 1.560 1.620 1.520 1.640 60,000 95,400 1.5900 1.480 1.425 1.480 1.389 1.498 65,680 1.4525 -1.22%
2018-12-31 0 1.640 1.600 1.640 1.600 1.640 78,000 126,520 1.6221 1.498 1.462 1.498 1.462 1.498 85,384 1.4818 -2.38%
2018-12-28 0 1.680 1.610 1.680 1.580 1.680 216,000 346,060 1.6021 1.535 1.471 1.535 1.443 1.535 236,449 1.4636 3.07%
2018-12-27 0 1.630 1.620 1.640 1.580 1.690 544,000 882,480 1.6222 1.489 1.480 1.498 1.443 1.544 595,502 1.4819 -3.55%
2018-12-24 0 1.690 1.620 1.760 1.690 1.690 4,000 6,760 1.6900 1.544 1.480 1.608 1.544 1.544 4,379 1.5438 0.00%
2018-12-21 0 1.690 1.680 1.720 1.680 1.750 92,000 156,540 1.7015 1.544 1.535 1.571 1.535 1.599 100,710 1.5544 -4.52%
2018-12-20 0 1.770 1.700 1.770 - - 0 0 - 1.617 1.553 1.617 - - 0 - -1.12%
2018-12-19 0 1.790 1.720 1.800 1.700 1.800 118,000 207,340 1.7571 1.635 1.571 1.644 1.553 1.644 129,171 1.6052 0.56%
2018-12-18 0 1.780 1.730 1.780 1.720 1.830 466,000 830,400 1.7820 1.626 1.580 1.626 1.571 1.672 510,118 1.6279 1.71%
2018-12-17 0 1.750 1.720 1.750 1.700 1.870 330,000 597,360 1.8102 1.599 1.571 1.599 1.553 1.708 361,242 1.6536 -1.13%
2018-12-14 0 1.770 1.770 1.800 1.760 1.880 348,000 630,180 1.8109 1.617 1.617 1.644 1.608 1.717 380,946 1.6542 -1.67%
2018-12-13 0 1.800 1.800 1.830 1.800 1.880 342,000 634,860 1.8563 1.644 1.644 1.672 1.644 1.717 374,378 1.6958 -3.74%
2018-12-12 0 1.870 1.800 1.870 1.800 1.870 248,000 458,140 1.8473 1.708 1.644 1.708 1.644 1.708 271,479 1.6876 1.63%
2018-12-11 0 1.840 1.800 1.850 1.790 1.900 1,130,000 2,098,580 1.8572 1.681 1.644 1.690 1.635 1.736 1,236,980 1.6965 1.10%
2018-12-10 0 1.820 1.760 1.820 1.760 1.890 586,000 1,065,840 1.8188 1.663 1.608 1.663 1.608 1.727 641,478 1.6615 0.00%
2018-12-07 0 1.820 1.730 1.820 1.760 1.820 572,000 1,019,620 1.7826 1.663 1.580 1.663 1.608 1.663 626,153 1.6284 0.55%
2018-12-06 0 1.810 1.780 1.810 1.780 1.810 44,000 79,100 1.7977 1.653 1.626 1.653 1.626 1.653 48,166 1.6423 -0.55%
2018-12-05 0 1.820 1.810 1.820 1.810 1.870 534,000 984,380 1.8434 1.663 1.653 1.663 1.653 1.708 584,555 1.6840 0.55%
2018-12-04 0 1.810 1.800 1.820 1.790 1.840 120,000 216,040 1.8003 1.653 1.644 1.663 1.635 1.681 131,361 1.6446 -2.16%
2018-12-03 0 1.850 1.830 1.850 1.800 1.870 1,100,000 2,027,940 1.8436 1.690 1.672 1.690 1.644 1.708 1,204,140 1.6841 2.78%
2018-11-30 0 1.800 1.800 1.840 1.700 1.880 1,474,000 2,702,800 1.8336 1.644 1.644 1.681 1.553 1.717 1,613,548 1.6751 1.69%
2018-11-29 0 1.770 1.730 1.780 1.730 1.780 338,000 594,820 1.7598 1.617 1.580 1.626 1.580 1.626 369,999 1.6076 0.57%
2018-11-28 0 1.760 1.760 1.770 1.650 1.780 1,340,000 2,352,360 1.7555 1.608 1.608 1.617 1.507 1.626 1,466,862 1.6037 3.53%
2018-11-27 0 1.700 1.700 1.720 1.650 1.700 156,000 264,880 1.6979 1.553 1.553 1.571 1.507 1.553 170,769 1.5511 0.59%
2018-11-26 0 1.690 1.680 1.690 1.680 1.730 140,000 237,840 1.6989 1.544 1.535 1.544 1.535 1.580 153,254 1.5519 -0.59%
2018-11-23 0 1.700 1.660 1.690 1.650 1.740 472,000 798,100 1.6909 1.553 1.516 1.544 1.507 1.590 516,686 1.5447 -1.73%
2018-11-22 0 1.730 1.730 1.740 1.690 1.730 910,000 1,551,480 1.7049 1.580 1.580 1.590 1.544 1.580 996,152 1.5575 2.37%
2018-11-21 0 1.690 1.690 1.700 1.640 1.730 1,452,000 2,439,600 1.6802 1.544 1.544 1.553 1.498 1.580 1,589,465 1.5349 3.05%
2018-11-20 0 1.640 1.640 1.650 1.610 1.650 436,000 710,940 1.6306 1.498 1.498 1.507 1.471 1.507 477,277 1.4896 0.00%
2018-11-19 0 1.640 1.600 1.640 1.600 1.650 448,000 726,220 1.6210 1.498 1.462 1.498 1.462 1.507 490,413 1.4808 2.50%
2018-11-16 0 1.600 1.550 1.600 1.590 1.600 222,000 350,020 1.5767 1.462 1.416 1.462 1.452 1.462 243,017 1.4403 3.23%
2018-11-15 0 1.550 1.550 1.560 1.550 1.560 174,000 270,500 1.5546 1.416 1.416 1.425 1.416 1.425 190,473 1.4201 -2.52%
2018-11-14 0 1.590 1.520 1.590 1.500 1.590 184,000 286,360 1.5563 1.452 1.389 1.452 1.370 1.452 201,420 1.4217 0.63%
2018-11-13 0 1.580 1.570 1.580 1.570 1.590 222,000 350,260 1.5777 1.443 1.434 1.443 1.434 1.452 243,017 1.4413 -0.63%
2018-11-12 0 1.590 1.500 1.590 - - 0 0 - 1.452 1.370 1.452 - - 0 - 0.00%
2018-11-09 0 1.590 1.430 1.590 - - 0 0 - 1.452 1.306 1.452 - - 0 - 0.00%
2018-11-08 0 1.590 1.560 1.600 1.570 1.600 146,000 232,780 1.5944 1.452 1.425 1.462 1.434 1.462 159,822 1.4565 0.63%
2018-11-07 0 1.580 1.570 1.600 1.580 1.610 204,000 326,880 1.6024 1.443 1.434 1.462 1.443 1.471 223,313 1.4638 -0.63%
2018-11-06 0 1.590 1.560 1.590 1.550 1.610 310,000 496,340 1.6011 1.452 1.425 1.452 1.416 1.471 339,349 1.4626 0.63%
2018-11-05 0 1.580 1.550 1.580 1.580 1.600 112,000 177,800 1.5875 1.443 1.416 1.443 1.443 1.462 122,603 1.4502 -0.63%
2018-11-02 0 1.590 1.590 1.600 1.550 1.590 10,000 15,620 1.5620 1.452 1.452 1.462 1.416 1.452 10,947 1.4269 0.63%
2018-11-01 0 1.580 1.560 1.580 1.560 1.610 818,000 1,311,020 1.6027 1.443 1.425 1.443 1.425 1.471 895,442 1.4641 0.00%
2018-10-31 0 1.580 1.580 1.590 1.560 1.580 80,000 125,520 1.5690 1.443 1.443 1.452 1.425 1.443 87,574 1.4333 -0.63%
2018-10-30 0 1.590 1.560 1.590 1.580 1.590 32,000 50,820 1.5881 1.452 1.425 1.452 1.443 1.452 35,030 1.4508 0.00%
2018-10-29 0 1.590 1.560 1.590 1.560 1.600 2,272,000 3,628,920 1.5972 1.452 1.425 1.452 1.425 1.462 2,487,097 1.4591 1.92%
2018-10-26 0 1.560 1.520 1.560 1.510 1.570 102,000 158,940 1.5582 1.425 1.389 1.425 1.379 1.434 111,657 1.4235 0.00%
2018-10-25 0 1.560 1.440 1.560 - - 0 0 - 1.425 1.315 1.425 - - 0 - -0.64%
2018-10-24 0 1.570 1.540 1.580 1.530 1.580 434,000 670,260 1.5444 1.434 1.407 1.443 1.398 1.443 475,088 1.4108 3.29%
2018-10-23 0 1.520 1.500 1.520 1.500 1.520 256,000 385,840 1.5072 1.389 1.370 1.389 1.370 1.389 280,236 1.3768 0.00%
2018-10-22 0 1.520 1.500 1.520 1.490 1.530 234,000 353,520 1.5108 1.389 1.370 1.389 1.361 1.398 256,153 1.3801 1.33%
2018-10-19 0 1.500 1.410 1.550 1.490 1.500 118,000 176,920 1.4993 1.370 1.288 1.416 1.361 1.370 129,171 1.3697 0.67%
2018-10-18 0 1.490 1.400 1.490 1.480 1.510 62,000 92,300 1.4887 1.361 1.279 1.361 1.352 1.379 67,870 1.3600 7.97%
2018-10-16 0 1.380 1.380 1.480 - - 0 0 - 1.261 1.261 1.352 - - 0 - 1.47%
2018-10-15 0 1.360 1.300 1.480 1.350 1.360 92,000 124,900 1.3576 1.242 1.188 1.352 1.233 1.242 100,710 1.2402 0.74%
2018-10-12 0 1.350 1.350 1.480 1.320 1.350 20,000 26,700 1.3350 1.233 1.233 1.352 1.206 1.233 21,893 1.2195 -1.46%
2018-10-11 0 1.370 1.310 1.380 1.370 1.380 190,000 260,720 1.3722 1.252 1.197 1.261 1.252 1.261 207,988 1.2535 -2.14%
2018-10-10 0 1.400 1.400 1.500 1.380 1.470 286,000 409,620 1.4322 1.279 1.279 1.370 1.261 1.343 313,076 1.3084 -4.76%
2018-10-09 0 1.470 1.470 1.600 1.470 1.510 20,000 29,640 1.4820 1.343 1.343 1.462 1.343 1.379 21,893 1.3538 0.00%
2018-10-08 0 1.470 1.470 1.500 1.470 1.470 122,000 179,340 1.4700 1.343 1.343 1.370 1.343 1.343 133,550 1.3429 -2.00%
2018-10-05 0 1.500 1.460 1.500 1.460 1.510 168,000 247,340 1.4723 1.370 1.334 1.370 1.334 1.379 183,905 1.3449 2.04%
2018-10-04 0 1.470 1.470 1.500 1.460 1.490 86,000 126,440 1.4702 1.343 1.343 1.370 1.334 1.361 94,142 1.3431 -2.00%
2018-10-03 0 1.500 1.450 1.500 - - 0 0 - 1.370 1.325 1.370 - - 0 - 0.00%
2018-10-02 0 1.500 1.470 1.500 - - 0 0 - 1.370 1.343 1.370 - - 0 - -0.66%
2018-09-28 0 1.510 1.460 1.540 - - 0 0 - 1.379 1.334 1.407 - - 0 - 0.00%
2018-09-27 0 1.510 1.500 1.510 1.460 1.540 80,000 120,320 1.5040 1.379 1.370 1.379 1.334 1.407 87,574 1.3739 -0.66%
2018-09-26 0 1.520 1.520 1.530 1.510 1.510 72,000 108,720 1.5100 1.389 1.389 1.398 1.379 1.379 78,816 1.3794 -0.65%
2018-09-24 0 1.530 1.480 1.590 - - 0 0 - 1.398 1.352 1.452 - - 0 - 0.00%
2018-09-21 0 1.530 1.530 1.560 1.530 1.560 90,000 138,680 1.5409 1.398 1.398 1.425 1.398 1.425 98,521 1.4076 1.22%
2018-09-20 0 1.580 1.580 1.600 1.580 1.600 64,000 101,560 1.5869 1.381 1.381 1.398 1.381 1.398 73,234 1.3868 0.64%
2018-09-19 0 1.570 1.560 1.590 1.570 1.580 198,000 312,120 1.5764 1.372 1.363 1.390 1.372 1.381 226,568 1.3776 -1.87%
2018-09-18 0 1.600 1.590 1.600 - - 0 0 - 1.398 1.390 1.398 - - 0 - 0.00%
2018-09-17 0 1.600 1.580 1.600 - - 0 0 - 1.398 1.381 1.398 - - 0 - 0.00%
2018-09-14 0 1.600 1.580 1.620 1.560 1.600 366,000 586,040 1.6012 1.398 1.381 1.416 1.363 1.398 418,807 1.3993 2.56%
2018-09-13 0 1.560 1.560 1.580 1.500 1.560 42,000 65,400 1.5571 1.363 1.363 1.381 1.311 1.363 48,060 1.3608 1.30%
2018-09-12 0 1.540 1.540 1.550 1.530 1.560 372,000 574,360 1.5440 1.346 1.346 1.355 1.337 1.363 425,673 1.3493 -3.14%
2018-09-11 0 1.590 1.570 1.600 1.560 1.590 106,000 168,040 1.5853 1.390 1.372 1.398 1.363 1.390 121,294 1.3854 0.63%
2018-09-10 0 1.580 1.560 1.580 1.500 1.580 162,000 253,120 1.5625 1.381 1.363 1.381 1.311 1.381 185,374 1.3655 1.28%
2018-09-07 0 1.560 1.560 1.590 1.550 1.560 50,000 77,820 1.5564 1.363 1.363 1.390 1.355 1.363 57,214 1.3602 0.00%
2018-09-06 0 1.560 1.550 1.580 1.540 1.600 396,000 615,420 1.5541 1.363 1.355 1.381 1.346 1.398 453,136 1.3581 -3.11%
2018-09-05 0 1.610 1.560 1.620 1.550 1.610 1,396,000 2,232,080 1.5989 1.407 1.363 1.416 1.355 1.407 1,597,419 1.3973 1.90%
2018-09-04 0 1.580 1.560 1.590 1.580 1.600 330,000 522,000 1.5818 1.381 1.363 1.390 1.381 1.398 377,613 1.3824 -1.25%
2018-09-03 0 1.600 1.580 1.610 1.540 1.610 752,000 1,200,000 1.5957 1.398 1.381 1.407 1.346 1.407 860,501 1.3945 1.27%
2018-08-31 0 1.580 1.530 1.580 1.480 1.580 482,000 729,380 1.5132 1.381 1.337 1.381 1.293 1.381 551,544 1.3224 6.04%
2018-08-30 0 1.490 1.490 1.510 1.470 1.500 168,000 250,080 1.4886 1.302 1.302 1.320 1.285 1.311 192,239 1.3009 -1.32%
2018-08-29 0 1.510 1.500 1.580 1.500 1.550 32,000 48,560 1.5175 1.320 1.311 1.381 1.311 1.355 36,617 1.3262 -3.21%
2018-08-28 0 1.560 1.550 1.560 1.550 1.600 3,692,000 5,847,300 1.5838 1.363 1.355 1.363 1.355 1.398 4,224,692 1.3841 1.96%
2018-08-27 0 1.530 1.510 1.530 1.430 1.550 2,520,000 3,750,440 1.4883 1.337 1.320 1.337 1.250 1.355 2,883,592 1.3006 4.79%
2018-08-24 0 1.460 1.460 1.500 1.460 1.500 1,718,000 2,544,160 1.4809 1.276 1.276 1.311 1.276 1.311 1,965,878 1.2942 0.69%
2018-08-23 0 1.450 1.410 1.450 1.420 1.490 2,418,000 3,541,880 1.4648 1.267 1.232 1.267 1.241 1.302 2,766,876 1.2801 3.57%
2018-08-22 0 1.400 1.400 1.430 1.400 1.410 856,000 1,214,620 1.4189 1.223 1.223 1.250 1.223 1.232 979,506 1.2400 1.45%
2018-08-21 0 1.380 1.380 1.390 1.380 1.380 24,000 33,120 1.3800 1.206 1.206 1.215 1.206 1.206 27,463 1.2060 -0.72%
2018-08-20 0 1.390 1.380 1.390 1.390 1.400 70,000 97,580 1.3940 1.215 1.206 1.215 1.215 1.223 80,100 1.2182 0.72%
2018-08-17 0 1.380 1.380 1.400 1.370 1.400 524,000 723,840 1.3814 1.206 1.206 1.223 1.197 1.223 599,604 1.2072 -1.43%
2018-08-16 0 1.400 1.380 1.400 1.400 1.400 66,000 92,400 1.4000 1.223 1.206 1.223 1.223 1.223 75,523 1.2235 2.19%
2018-08-15 0 1.370 1.370 1.400 1.340 1.390 432,000 595,540 1.3786 1.197 1.197 1.223 1.171 1.215 494,330 1.2047 -1.44%
2018-08-14 0 1.390 1.390 1.420 1.380 1.410 270,000 377,100 1.3967 1.215 1.215 1.241 1.206 1.232 308,956 1.2206 -0.71%
2018-08-13 0 1.400 1.400 1.420 1.400 1.400 178,000 249,200 1.4000 1.223 1.223 1.241 1.223 1.223 203,682 1.2235 -1.41%
2018-08-10 0 1.420 1.400 1.440 1.380 1.420 362,000 507,200 1.4011 1.241 1.223 1.258 1.206 1.241 414,230 1.2244 0.00%
2018-08-09 0 1.420 1.380 1.420 1.360 1.420 242,000 339,200 1.4017 1.241 1.206 1.241 1.189 1.241 276,916 1.2249 4.41%
2018-08-08 0 1.360 1.350 1.370 1.320 1.360 420,000 566,500 1.3488 1.189 1.180 1.197 1.154 1.189 480,599 1.1787 2.26%
2018-08-07 0 1.330 1.330 1.340 1.270 1.350 1,330,000 1,759,760 1.3231 1.162 1.162 1.171 1.110 1.180 1,521,896 1.1563 0.00%
2018-08-06 0 1.330 1.330 1.360 1.330 1.350 192,000 257,160 1.3394 1.162 1.162 1.189 1.162 1.180 219,702 1.1705 -5.00%
2018-08-03 0 1.400 1.390 1.400 1.320 1.420 712,000 969,220 1.3613 1.223 1.215 1.223 1.154 1.241 814,729 1.1896 -2.78%
2018-08-02 0 1.440 1.440 1.480 1.440 1.520 340,000 498,120 1.4651 1.258 1.258 1.293 1.258 1.328 389,056 1.2803 -5.26%
2018-08-01 0 1.520 1.520 1.550 1.520 1.570 238,000 364,940 1.5334 1.328 1.328 1.355 1.328 1.372 272,339 1.3400 -3.80%
2018-07-31 0 1.580 1.570 1.580 1.540 1.590 1,574,000 2,466,980 1.5673 1.381 1.372 1.381 1.346 1.390 1,801,101 1.3697 0.00%
2018-07-30 0 1.580 1.570 1.580 1.570 1.600 1,788,000 2,824,900 1.5799 1.381 1.372 1.381 1.372 1.398 2,045,977 1.3807 0.64%
2018-07-27 0 1.570 1.560 1.580 1.550 1.570 592,000 926,700 1.5654 1.372 1.363 1.381 1.355 1.372 677,415 1.3680 0.64%
2018-07-26 0 1.560 1.560 1.570 1.550 1.580 1,008,000 1,578,860 1.5663 1.363 1.363 1.372 1.355 1.381 1,153,437 1.3688 -1.27%
2018-07-25 0 1.580 1.560 1.580 1.530 1.580 306,000 475,280 1.5532 1.381 1.363 1.381 1.337 1.381 350,151 1.3574 3.27%
2018-07-24 0 1.530 1.530 1.550 1.470 1.550 758,000 1,153,100 1.5212 1.337 1.337 1.355 1.285 1.355 867,366 1.3294 -0.65%
2018-07-23 0 1.540 1.540 1.570 1.530 1.560 194,000 300,560 1.5493 1.346 1.346 1.372 1.337 1.363 221,991 1.3539 -3.14%
2018-07-20 0 1.590 1.580 1.600 1.540 1.600 1,268,000 2,000,800 1.5779 1.390 1.381 1.398 1.346 1.398 1,450,950 1.3790 0.63%
2018-07-19 0 1.580 1.580 1.600 1.570 1.600 1,168,000 1,854,140 1.5874 1.381 1.381 1.398 1.372 1.398 1,336,522 1.3873 -0.63%
2018-07-18 0 1.590 1.590 1.600 1.570 1.600 1,352,000 2,154,340 1.5934 1.390 1.390 1.398 1.372 1.398 1,547,070 1.3925 0.00%
2018-07-17 0 1.590 1.580 1.600 1.560 1.600 606,000 962,520 1.5883 1.390 1.381 1.398 1.363 1.398 693,435 1.3880 0.63%
2018-07-16 0 1.580 1.580 1.600 1.540 1.590 1,406,000 2,217,460 1.5771 1.381 1.381 1.398 1.346 1.390 1,608,861 1.3783 -0.63%
2018-07-13 0 1.590 1.590 1.600 1.540 1.600 576,000 908,100 1.5766 1.390 1.390 1.398 1.346 1.398 659,107 1.3778 1.92%
2018-07-12 0 1.560 1.560 1.580 1.530 1.570 636,000 992,120 1.5599 1.363 1.363 1.381 1.337 1.372 727,764 1.3632 0.65%
2018-07-11 0 1.550 1.540 1.570 1.470 1.550 940,000 1,410,140 1.5001 1.355 1.346 1.372 1.285 1.355 1,075,626 1.3110 0.65%
2018-07-10 0 1.540 1.530 1.540 1.540 1.630 1,892,000 3,007,540 1.5896 1.346 1.337 1.346 1.346 1.424 2,164,983 1.3892 -3.75%
2018-07-09 0 1.600 1.590 1.610 1.520 1.600 2,408,000 3,803,280 1.5794 1.398 1.390 1.407 1.328 1.398 2,755,433 1.3803 5.26%
2018-07-06 0 1.520 1.530 1.540 1.500 1.540 2,304,000 3,512,820 1.5247 1.328 1.337 1.346 1.311 1.346 2,636,427 1.3324 -0.65%
2018-07-05 0 1.530 1.530 1.540 1.450 1.550 2,100,000 3,188,480 1.5183 1.337 1.337 1.346 1.267 1.355 2,402,994 1.3269 4.08%
2018-07-04 0 1.470 1.470 1.480 1.460 1.490 1,000,000 1,480,060 1.4801 1.285 1.285 1.293 1.276 1.302 1,144,283 1.2934 -0.68%
2018-07-03 0 1.480 1.460 1.490 1.410 1.520 978,000 1,424,240 1.4563 1.293 1.276 1.302 1.232 1.328 1,119,108 1.2727 -2.63%
2018-06-29 0 1.520 1.510 1.540 1.480 1.560 2,592,000 3,973,500 1.5330 1.328 1.320 1.346 1.293 1.363 2,965,981 1.3397 1.33%
2018-06-28 0 1.500 1.480 1.500 1.400 1.500 814,000 1,191,080 1.4632 1.311 1.293 1.311 1.223 1.311 931,446 1.2787 6.38%
2018-06-27 0 1.410 1.410 1.420 1.410 1.460 2,066,000 2,966,220 1.4357 1.232 1.232 1.241 1.232 1.276 2,364,088 1.2547 -0.70%
2018-06-26 0 1.420 1.410 1.440 1.400 1.490 2,214,000 3,163,560 1.4289 1.241 1.232 1.258 1.223 1.302 2,533,442 1.2487 -3.40%
2018-06-25 0 1.470 1.470 1.480 1.410 1.570 5,436,000 8,175,120 1.5039 1.285 1.285 1.293 1.232 1.372 6,220,321 1.3143 4.26%
2018-06-22 0 1.410 1.410 1.430 1.360 1.460 854,000 1,212,020 1.4192 1.232 1.232 1.250 1.189 1.276 977,217 1.2403 3.68%
2018-06-21 0 1.360 1.350 1.390 1.330 1.390 2,968,000 4,054,820 1.3662 1.189 1.180 1.215 1.162 1.215 3,396,231 1.1939 2.26%
2018-06-20 0 1.330 1.330 1.370 1.320 1.370 482,000 652,660 1.3541 1.162 1.162 1.197 1.154 1.197 551,544 1.1833 0.76%
2018-06-19 0 1.320 1.320 1.360 1.320 1.380 318,000 432,020 1.3586 1.154 1.154 1.189 1.154 1.206 363,882 1.1873 -3.65%
2018-06-15 0 1.370 1.370 1.390 1.350 1.380 196,000 267,200 1.3633 1.197 1.197 1.215 1.180 1.206 224,279 1.1914 -0.72%
2018-06-14 0 1.380 1.350 1.380 1.350 1.380 54,000 73,360 1.3585 1.206 1.180 1.206 1.180 1.206 61,791 1.1872 1.47%
2018-06-13 0 1.360 1.360 1.380 1.330 1.400 450,000 614,900 1.3664 1.189 1.189 1.206 1.162 1.223 514,927 1.1941 -2.86%
2018-06-12 0 1.400 1.350 1.400 1.380 1.400 240,000 333,560 1.3898 1.223 1.180 1.223 1.206 1.223 274,628 1.2146 2.19%
2018-06-11 0 1.370 1.370 1.380 1.340 1.370 470,000 640,640 1.3631 1.197 1.197 1.206 1.171 1.197 537,813 1.1912 0.74%
2018-06-08 0 1.360 1.360 1.370 1.330 1.370 328,000 443,320 1.3516 1.189 1.189 1.197 1.162 1.197 375,325 1.1812 -0.73%
2018-06-07 0 1.370 1.370 1.380 1.370 1.370 70,000 95,900 1.3700 1.197 1.197 1.206 1.197 1.197 80,100 1.1973 -0.72%
2018-06-06 0 1.380 1.380 1.390 1.350 1.420 644,000 889,220 1.3808 1.206 1.206 1.215 1.180 1.241 736,918 1.2067 0.00%
2018-06-05 0 1.380 1.370 1.380 1.350 1.380 90,000 122,700 1.3633 1.206 1.197 1.206 1.180 1.206 102,985 1.1914 0.00%
2018-06-04 0 1.380 1.380 1.390 1.350 1.390 190,000 261,720 1.3775 1.206 1.206 1.215 1.180 1.215 217,414 1.2038 -0.72%
2018-06-01 0 1.390 1.370 1.390 1.320 1.390 46,000 63,200 1.3739 1.215 1.197 1.215 1.154 1.215 52,637 1.2007 1.46%
2018-05-31 0 1.370 1.370 1.390 1.370 1.380 70,000 96,300 1.3757 1.197 1.197 1.215 1.197 1.206 80,100 1.2023 0.00%
2018-05-30 0 1.370 1.370 1.400 1.360 1.380 254,000 347,520 1.3682 1.197 1.197 1.223 1.189 1.206 290,648 1.1957 -0.72%
2018-05-29 0 1.380 1.380 1.400 1.380 1.400 298,000 411,480 1.3808 1.206 1.206 1.223 1.206 1.223 340,996 1.2067 -1.43%
2018-05-28 0 1.400 1.390 1.400 1.370 1.400 132,000 182,320 1.3812 1.223 1.215 1.223 1.197 1.223 151,045 1.2071 0.72%
2018-05-25 0 1.390 1.390 1.400 1.380 1.400 92,000 127,200 1.3826 1.215 1.215 1.223 1.206 1.223 105,274 1.2083 -0.71%
2018-05-24 0 1.400 1.400 1.420 1.400 1.430 32,000 44,960 1.4050 1.223 1.223 1.241 1.223 1.250 36,617 1.2278 0.00%
2018-05-23 0 1.400 1.380 1.420 1.390 1.410 158,000 220,940 1.3984 1.223 1.206 1.241 1.215 1.232 180,797 1.2220 -2.78%
2018-05-21 0 1.440 1.390 1.450 1.400 1.460 420,000 606,380 1.4438 1.258 1.215 1.267 1.223 1.276 480,599 1.2617 1.41%
2018-05-18 0 1.420 1.400 1.420 1.410 1.450 226,000 325,300 1.4394 1.241 1.223 1.241 1.232 1.267 258,608 1.2579 0.71%
2018-05-17 0 1.410 1.400 1.410 1.380 1.410 352,000 491,980 1.3977 1.232 1.223 1.232 1.206 1.232 402,788 1.2214 0.71%
2018-05-16 0 1.400 1.400 1.410 1.370 1.400 282,000 390,100 1.3833 1.223 1.223 1.232 1.197 1.223 322,688 1.2089 0.00%
2018-05-15 0 1.400 1.390 1.400 1.380 1.400 176,000 246,060 1.3981 1.223 1.215 1.223 1.206 1.223 201,394 1.2218 0.00%
2018-05-14 0 1.400 1.390 1.400 1.390 1.410 220,000 308,040 1.4002 1.223 1.215 1.223 1.215 1.232 251,742 1.2236 0.00%
2018-05-11 0 1.400 1.400 1.410 1.370 1.420 548,000 760,620 1.3880 1.223 1.223 1.232 1.197 1.241 627,067 1.2130 0.00%
2018-05-10 0 1.400 1.400 1.420 1.400 1.400 142,000 199,120 1.4023 1.223 1.223 1.241 1.223 1.223 162,488 1.2254 0.00%
2018-05-09 0 1.400 1.420 1.430 1.400 1.400 36,000 50,400 1.4000 1.223 1.241 1.250 1.223 1.223 41,194 1.2235 0.00%
2018-05-08 0 1.400 1.400 1.430 1.400 1.440 854,000 1,208,000 1.4145 1.223 1.223 1.250 1.223 1.258 977,217 1.2362 0.72%
2018-05-07 0 1.390 1.390 1.400 1.380 1.420 52,000 72,320 1.3908 1.215 1.215 1.223 1.206 1.241 59,503 1.2154 -0.71%
2018-05-04 0 1.400 1.400 1.420 1.370 1.440 756,000 1,077,340 1.4251 1.223 1.223 1.241 1.197 1.258 865,078 1.2454 0.00%
2018-05-03 0 1.400 1.390 1.400 1.380 1.400 316,000 441,740 1.3979 1.223 1.215 1.223 1.206 1.223 361,593 1.2216 0.72%
2018-05-02 0 1.390 1.390 1.410 1.390 1.400 56,000 78,340 1.3989 1.215 1.215 1.232 1.215 1.223 64,080 1.2225 -0.71%
2018-04-30 0 1.400 1.370 1.410 1.400 1.400 6,000 8,400 1.4000 1.223 1.197 1.232 1.223 1.223 6,866 1.2235 0.00%
2018-04-27 0 1.400 1.360 1.400 1.390 1.400 96,000 134,020 1.3960 1.223 1.189 1.223 1.215 1.223 109,851 1.2200 0.00%
2018-04-26 0 1.400 1.380 1.400 1.360 1.400 962,000 1,340,680 1.3936 1.223 1.206 1.223 1.189 1.223 1,100,800 1.2179 0.72%
2018-04-25 0 1.390 1.390 1.400 1.360 1.390 682,000 937,540 1.3747 1.215 1.215 1.223 1.189 1.215 780,401 1.2014 0.00%
2018-04-24 0 1.390 1.390 1.410 1.370 1.400 1,528,000 2,122,600 1.3891 1.215 1.215 1.232 1.197 1.223 1,748,464 1.2140 -0.71%
2018-04-23 0 1.400 1.400 1.410 1.400 1.410 1,372,000 1,925,800 1.4036 1.223 1.223 1.232 1.223 1.232 1,569,956 1.2267 0.00%
2018-04-20 0 1.400 1.400 1.420 1.390 1.450 2,038,000 2,884,800 1.4155 1.223 1.223 1.241 1.215 1.267 2,332,048 1.2370 0.00%
2018-04-19 0 1.400 1.390 1.400 1.390 1.430 194,000 271,600 1.4000 1.223 1.215 1.223 1.215 1.250 221,991 1.2235 -3.45%
2018-04-18 0 1.450 1.430 1.460 1.360 1.450 1,516,000 2,156,240 1.4223 1.267 1.250 1.276 1.189 1.267 1,734,733 1.2430 3.57%
2018-04-17 0 1.400 1.380 1.400 1.270 1.400 1,308,000 1,810,020 1.3838 1.223 1.206 1.223 1.110 1.223 1,496,722 1.2093 0.00%
2018-04-16 0 1.400 1.400 1.410 1.360 1.400 520,000 721,700 1.3879 1.223 1.223 1.232 1.189 1.223 595,027 1.2129 0.00%
2018-04-13 0 1.400 1.400 1.420 1.380 1.410 308,000 430,000 1.3961 1.223 1.223 1.241 1.206 1.232 352,439 1.2201 -1.41%
2018-04-12 0 1.420 1.420 1.460 1.370 1.420 446,000 629,140 1.4106 1.241 1.241 1.276 1.197 1.241 510,350 1.2328 -1.39%
2018-04-11 0 1.440 1.440 1.450 1.420 1.440 484,000 693,520 1.4329 1.258 1.258 1.267 1.241 1.258 553,833 1.2522 0.70%
2018-04-10 0 1.430 1.430 1.440 1.420 1.470 2,154,000 3,097,020 1.4378 1.250 1.250 1.258 1.241 1.285 2,464,785 1.2565 1.42%
2018-04-09 0 1.410 1.400 1.430 1.400 1.440 638,000 902,300 1.4143 1.232 1.223 1.250 1.223 1.258 730,052 1.2359 0.00%
2018-04-06 0 1.410 1.390 1.430 1.360 1.410 456,000 639,920 1.4033 1.232 1.215 1.250 1.189 1.232 521,793 1.2264 2.92%
2018-04-04 0 1.370 1.360 1.370 1.370 1.410 294,000 404,060 1.3744 1.197 1.189 1.197 1.197 1.232 336,419 1.2011 -2.84%
2018-04-03 0 1.410 1.410 1.420 1.360 1.410 380,000 528,620 1.3911 1.232 1.232 1.241 1.189 1.232 434,827 1.2157 0.00%
2018-03-29 0 1.410 1.410 1.420 1.340 1.440 968,000 1,359,740 1.4047 1.232 1.232 1.241 1.171 1.258 1,107,666 1.2276 5.22%
2018-03-28 0 1.340 1.340 1.380 1.320 1.380 1,504,000 2,018,520 1.3421 1.171 1.171 1.206 1.154 1.206 1,721,001 1.1729 -0.74%
2018-03-27 0 1.350 1.350 1.360 1.320 1.370 332,000 448,180 1.3499 1.180 1.180 1.189 1.154 1.197 379,902 1.1797 1.50%
2018-03-26 0 1.330 1.330 1.360 1.310 1.360 742,000 984,140 1.3263 1.162 1.162 1.189 1.145 1.189 849,058 1.1591 0.76%
2018-03-23 0 1.320 1.310 1.330 1.250 1.330 1,334,000 1,731,120 1.2977 1.154 1.145 1.162 1.092 1.162 1,526,473 1.1341 -2.94%
2018-03-22 0 1.360 1.340 1.370 1.340 1.390 884,000 1,210,600 1.3695 1.189 1.171 1.197 1.171 1.215 1,011,546 1.1968 -2.16%
2018-03-21 0 1.390 1.380 1.390 1.350 1.400 1,280,000 1,773,280 1.3854 1.215 1.206 1.215 1.180 1.223 1,464,682 1.2107 -0.71%
2018-03-20 0 1.400 1.390 1.410 1.400 1.440 550,000 779,620 1.4175 1.223 1.215 1.232 1.223 1.258 629,355 1.2388 -2.78%
2018-03-19 0 1.440 1.390 1.440 1.400 1.490 1,290,000 1,849,840 1.4340 1.258 1.215 1.258 1.223 1.302 1,476,125 1.2532 -2.70%
2018-03-16 0 1.480 1.460 1.470 1.400 1.480 1,554,000 2,247,380 1.4462 1.293 1.276 1.285 1.223 1.293 1,778,215 1.2638 4.23%
2018-03-15 0 1.420 1.400 1.420 1.400 1.430 588,000 828,460 1.4089 1.241 1.223 1.241 1.223 1.250 672,838 1.2313 1.43%
2018-03-14 0 1.400 1.400 1.420 1.390 1.420 326,000 455,060 1.3959 1.223 1.223 1.241 1.215 1.241 373,036 1.2199 0.72%
2018-03-13 0 1.390 1.380 1.400 1.330 1.420 1,210,000 1,662,220 1.3737 1.215 1.206 1.223 1.162 1.241 1,384,582 1.2005 -2.80%
2018-03-12 0 1.430 1.430 1.450 1.410 1.460 1,146,000 1,652,820 1.4423 1.250 1.250 1.267 1.232 1.276 1,311,348 1.2604 0.00%
2018-03-09 0 1.430 1.400 1.430 1.400 1.460 498,000 707,500 1.4207 1.250 1.223 1.250 1.223 1.276 569,853 1.2415 -2.05%
2018-03-08 0 1.460 1.450 1.470 1.440 1.500 1,710,000 2,518,200 1.4726 1.276 1.267 1.285 1.258 1.311 1,956,723 1.2869 0.69%
2018-03-07 0 1.450 1.440 1.450 1.360 1.490 2,624,000 3,792,240 1.4452 1.267 1.258 1.267 1.189 1.302 3,002,598 1.2630 3.57%
2018-03-06 0 1.400 1.390 1.400 1.330 1.420 676,000 935,340 1.3836 1.223 1.215 1.223 1.162 1.241 773,535 1.2092 4.48%
2018-03-05 0 1.340 1.340 1.360 1.330 1.360 590,000 795,900 1.3490 1.171 1.171 1.189 1.162 1.189 675,127 1.1789 -1.47%
2018-03-02 0 1.360 1.360 1.370 1.300 1.360 1,218,000 1,641,800 1.3479 1.189 1.189 1.197 1.136 1.189 1,393,736 1.1780 -0.73%
2018-03-01 0 1.370 1.370 1.390 1.340 1.390 534,000 727,440 1.3622 1.197 1.197 1.215 1.171 1.215 611,047 1.1905 0.74%
2018-02-28 0 1.360 1.360 1.370 1.360 1.370 236,000 322,880 1.3681 1.189 1.189 1.197 1.189 1.197 270,051 1.1956 -1.45%
2018-02-27 0 1.380 1.380 1.390 1.350 1.410 2,602,000 3,602,460 1.3845 1.206 1.206 1.215 1.180 1.232 2,977,424 1.2099 -2.13%
2018-02-26 0 1.410 1.410 1.420 1.400 1.420 756,000 1,062,320 1.4052 1.232 1.232 1.241 1.223 1.241 865,078 1.2280 0.71%
2018-02-23 0 1.400 1.400 1.410 1.370 1.420 490,000 685,900 1.3998 1.223 1.223 1.232 1.197 1.241 560,699 1.2233 0.00%
2018-02-22 0 1.400 1.380 1.400 1.340 1.410 1,132,000 1,557,760 1.3761 1.223 1.206 1.223 1.171 1.232 1,295,328 1.2026 0.00%
2018-02-21 0 1.400 1.400 1.410 1.340 1.450 1,822,000 2,568,100 1.4095 1.223 1.223 1.232 1.171 1.267 2,084,883 1.2318 2.94%
2018-02-20 0 1.360 1.350 1.370 1.280 1.390 1,066,000 1,428,240 1.3398 1.189 1.180 1.197 1.119 1.215 1,219,805 1.1709 4.62%
2018-02-15 0 1.300 1.300 1.310 1.280 1.290 208,000 267,900 1.2880 1.136 1.136 1.145 1.119 1.127 238,011 1.1256 -0.76%
2018-02-14 0 1.310 1.310 1.330 1.270 1.330 2,390,000 2,813,240 1.1771 1.145 1.145 1.162 1.110 1.162 2,734,836 1.0287 0.77%
2018-02-13 0 1.300 1.300 1.310 1.230 1.330 2,448,000 3,177,760 1.2981 1.136 1.136 1.145 1.075 1.162 2,801,204 1.1344 5.69%
2018-02-12 0 1.230 1.220 1.230 1.160 1.250 2,268,000 2,606,320 1.1492 1.075 1.066 1.075 1.014 1.092 2,595,233 1.0043 6.03%
2018-02-09 0 1.160 1.140 1.160 1.090 1.170 3,160,000 3,536,880 1.1193 1.014 0.996 1.014 0.953 1.022 3,615,933 0.9781 0.87%
2018-02-08 0 1.150 1.140 1.150 1.100 1.150 1,654,000 1,834,040 1.1089 1.005 0.996 1.005 0.961 1.005 1,892,644 0.9690 2.68%
2018-02-07 0 1.120 1.100 1.120 1.090 1.160 2,122,000 2,342,980 1.1041 0.979 0.961 0.979 0.953 1.014 2,428,168 0.9649 0.90%
2018-02-06 0 1.110 1.110 1.120 1.100 1.180 2,188,000 2,459,500 1.1241 0.970 0.970 0.979 0.961 1.031 2,503,691 0.9823 -8.26%
2018-02-05 0 1.210 1.200 1.230 1.180 1.230 1,236,000 1,489,520 1.2051 1.057 1.049 1.075 1.031 1.075 1,414,333 1.0532 -3.97%
2018-02-02 0 1.260 1.250 1.260 1.230 1.260 390,000 487,160 1.2491 1.101 1.092 1.101 1.075 1.101 446,270 1.0916 0.00%
2018-02-01 0 1.260 1.260 1.280 1.240 1.290 754,000 959,540 1.2726 1.101 1.101 1.119 1.084 1.127 862,789 1.1121 0.80%
2018-01-31 0 1.250 1.240 1.250 1.240 1.260 664,000 831,040 1.2516 1.092 1.084 1.092 1.084 1.101 759,804 1.0938 -0.79%
2018-01-30 0 1.260 1.250 1.260 1.230 1.260 576,000 714,760 1.2409 1.101 1.092 1.101 1.075 1.101 659,107 1.0844 0.00%
2018-01-29 0 1.260 1.240 1.260 1.210 1.260 2,090,000 2,581,200 1.2350 1.101 1.084 1.101 1.057 1.101 2,391,551 1.0793 1.61%
2018-01-26 0 1.240 1.230 1.250 1.240 1.300 2,062,000 2,605,360 1.2635 1.084 1.075 1.092 1.084 1.136 2,359,511 1.1042 -0.80%
2018-01-25 0 1.250 1.250 1.260 1.250 1.320 2,290,000 2,901,300 1.2669 1.092 1.092 1.101 1.092 1.154 2,620,407 1.1072 -4.58%
2018-01-24 0 1.310 1.300 1.310 1.300 1.380 1,646,000 2,185,080 1.3275 1.145 1.136 1.145 1.136 1.206 1,883,489 1.1601 -4.38%
2018-01-23 0 1.370 1.360 1.370 1.330 1.380 1,600,000 2,165,680 1.3536 1.197 1.189 1.197 1.162 1.206 1,830,852 1.1829 3.79%
2018-01-22 0 1.320 1.310 1.320 1.300 1.370 1,176,000 1,557,580 1.3245 1.154 1.145 1.154 1.136 1.197 1,345,676 1.1575 -1.49%
2018-01-19 0 1.340 1.330 1.340 1.330 1.410 2,316,000 3,149,560 1.3599 1.171 1.162 1.171 1.162 1.232 2,650,159 1.1884 -2.19%
2018-01-18 0 1.370 1.370 1.380 1.180 1.420 10,148,000 13,487,580 1.3291 1.197 1.197 1.206 1.031 1.241 11,612,181 1.1615 12.30%
2018-01-17 0 1.220 1.220 1.230 1.220 1.290 5,634,000 7,021,720 1.2463 1.066 1.066 1.075 1.066 1.127 6,446,889 1.0892 -5.43%
2018-01-16 0 1.290 1.290 1.300 1.220 1.370 7,888,000 10,131,540 1.2844 1.127 1.127 1.136 1.066 1.197 9,026,102 1.1225 -3.73%
2018-01-15 0 1.340 1.340 1.360 1.340 1.410 2,116,000 2,927,060 1.3833 1.171 1.171 1.189 1.171 1.232 2,421,302 1.2089 -3.60%
2018-01-12 0 1.390 1.390 1.400 1.370 1.440 4,696,000 6,578,660 1.4009 1.215 1.215 1.223 1.197 1.258 5,373,552 1.2243 -2.80%
2018-01-11 0 1.430 1.420 1.430 1.400 1.480 4,074,000 5,831,560 1.4314 1.250 1.241 1.250 1.223 1.293 4,661,808 1.2509 0.00%
2018-01-10 0 1.430 1.420 1.430 1.350 1.430 8,330,000 11,533,840 1.3846 1.250 1.241 1.250 1.180 1.250 9,531,875 1.2100 2.14%
2018-01-09 0 1.400 1.400 1.410 1.390 1.560 17,996,000 26,050,860 1.4476 1.223 1.223 1.232 1.215 1.363 20,592,512 1.2651 -7.28%
2018-01-08 0 1.510 1.500 1.510 1.500 1.730 34,398,000 54,383,100 1.5810 1.320 1.311 1.320 1.311 1.512 39,361,036 1.3816 -11.18%
2018-01-05 0 1.700 1.690 1.700 1.560 1.810 205,770,000 351,974,900 1.7105 1.486 1.477 1.486 1.363 1.582 235,459,052 1.4948

Webb-site Database - Powered By Linux Group

Back to top