Sichuan Energy Investment Development Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01713  2018-12-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 1.900 1.900 1.950 1.900 1.930 110,000 211,920 1.9265 1.900 1.900 1.950 1.900 1.930 110,000 1.9265 -2.06%
2026-06-25 0 1.940 1.940 1.990 1.930 1.990 88,000 172,380 1.9589 1.940 1.940 1.990 1.930 1.990 88,000 1.9589 -2.02%
2026-06-24 0 1.980 1.960 1.980 1.970 1.980 76,000 150,320 1.9779 1.980 1.960 1.980 1.970 1.980 76,000 1.9779 1.54%
2026-06-23 0 1.950 1.950 1.970 1.950 1.950 40,000 78,000 1.9500 1.950 1.950 1.970 1.950 1.950 40,000 1.9500 0.52%
2026-06-22 0 1.940 1.940 1.980 1.920 1.920 39,300 75,404 1.9187 1.940 1.940 1.980 1.920 1.920 39,300 1.9187 1.47%
2026-06-18 0 2.050 2.050 2.080 2.050 2.100 68,000 141,460 2.0803 1.912 1.912 1.940 1.912 1.959 72,909 1.9402 -3.30%
2026-06-17 0 2.120 2.070 2.120 2.060 2.150 192,000 410,240 2.1367 1.977 1.931 1.977 1.921 2.005 205,861 1.9928 2.42%
2026-06-16 0 2.070 2.060 2.100 2.060 2.070 38,000 78,380 2.0626 1.931 1.921 1.959 1.921 1.931 40,743 1.9238 -3.27%
2026-06-15 0 2.140 2.060 2.150 2.040 2.140 96,000 200,540 2.0890 1.996 1.921 2.005 1.903 1.996 102,930 1.9483 3.88%
2026-06-12 0 2.060 2.060 2.100 - - 0 0 - 1.921 1.921 1.959 - - 0 - 0.00%
2026-06-11 0 2.060 2.060 2.090 2.060 2.100 166,000 342,660 2.0642 1.921 1.921 1.949 1.921 1.959 177,984 1.9252 -0.48%
2026-06-10 0 2.070 2.060 2.080 2.070 2.080 88,000 183,020 2.0798 1.931 1.921 1.940 1.931 1.940 94,353 1.9397 -0.48%
2026-06-09 0 2.080 2.070 2.080 2.070 2.100 62,000 128,660 2.0752 1.940 1.931 1.940 1.931 1.959 66,476 1.9354 0.97%
2026-06-08 0 2.060 2.050 2.100 2.060 2.140 62,000 130,200 2.1000 1.921 1.912 1.959 1.921 1.996 66,476 1.9586 -2.83%
2026-06-05 0 2.120 2.080 2.120 2.120 2.120 42,000 89,240 2.1248 1.977 1.940 1.977 1.977 1.977 45,032 1.9817 -0.47%
2026-06-04 0 2.130 2.080 2.130 2.090 2.130 106,000 223,180 2.1055 1.987 1.940 1.987 1.949 1.987 113,652 1.9637 2.40%
2026-06-03 0 2.080 2.080 2.110 2.060 2.120 49,999 104,677 2.0936 1.940 1.940 1.968 1.921 1.977 53,609 1.9526 -0.95%
2026-06-02 0 2.100 2.090 2.110 2.060 2.120 70,000 146,680 2.0954 1.959 1.949 1.968 1.921 1.977 75,053 1.9543 -1.41%
2026-06-01 0 2.130 2.080 2.150 2.060 2.130 48,000 100,120 2.0858 1.987 1.940 2.005 1.921 1.987 51,465 1.9454 3.90%
2026-05-29 0 2.050 2.050 2.110 2.050 2.050 28,000 57,400 2.0500 1.912 1.912 1.968 1.912 1.912 30,021 1.9120 -0.97%
2026-05-28 0 2.070 2.070 2.110 2.050 2.060 12,000 24,660 2.0550 1.931 1.931 1.968 1.912 1.921 12,866 1.9166 0.98%
2026-05-27 0 2.050 2.040 2.050 2.050 2.150 158,000 330,540 2.0920 1.912 1.903 1.912 1.912 2.005 169,406 1.9512 -1.91%
2026-05-26 0 2.090 2.090 2.100 2.030 2.120 688,000 1,417,760 2.0607 1.949 1.949 1.959 1.893 1.977 737,668 1.9219 -2.79%
2026-05-22 0 2.150 2.080 2.150 2.070 2.160 132,000 278,200 2.1076 2.005 1.940 2.005 1.931 2.015 141,529 1.9657 1.90%
2026-05-21 0 2.110 2.110 2.170 2.100 2.100 34,000 71,400 2.1000 1.968 1.968 2.024 1.959 1.959 36,455 1.9586 0.00%
2026-05-20 0 2.110 2.110 2.190 2.100 2.140 164,000 346,680 2.1139 1.968 1.968 2.043 1.959 1.996 175,840 1.9716 -1.40%
2026-05-19 0 2.140 2.150 2.190 2.100 2.150 58,000 123,600 2.1310 1.996 2.005 2.043 1.959 2.005 62,187 1.9875 -0.47%
2026-05-18 0 2.150 2.130 2.190 2.120 2.150 70,000 148,920 2.1274 2.005 1.987 2.043 1.977 2.005 75,053 1.9842 0.00%
2026-05-15 0 2.150 2.150 2.210 2.150 2.150 50,000 107,500 2.1500 2.005 2.005 2.061 2.005 2.005 53,610 2.0052 0.00%
2026-05-14 0 2.150 2.150 2.230 2.150 2.170 66,000 143,180 2.1694 2.005 2.005 2.080 2.005 2.024 70,765 2.0233 -0.92%
2026-05-13 0 2.170 2.170 2.240 2.170 2.240 82,000 180,040 2.1956 2.024 2.024 2.089 2.024 2.089 87,920 2.0478 -0.91%
2026-05-12 0 2.190 2.190 2.260 2.190 2.200 18,000 39,580 2.1989 2.043 2.043 2.108 2.043 2.052 19,299 2.0508 -0.45%
2026-05-11 0 2.200 2.190 2.240 2.190 2.240 76,000 168,460 2.2166 2.052 2.043 2.089 2.043 2.089 81,487 2.0673 -1.35%
2026-05-08 0 2.230 2.190 2.250 2.180 2.230 64,000 140,200 2.1906 2.080 2.043 2.099 2.033 2.080 68,620 2.0431 1.83%
2026-05-07 0 2.190 2.190 2.260 2.180 2.260 24,000 54,080 2.2533 2.043 2.043 2.108 2.033 2.108 25,733 2.1016 -3.10%
2026-05-06 0 2.260 2.180 2.260 - - 0 0 - 2.108 2.033 2.108 - - 0 - 0.00%
2026-05-05 0 2.260 2.190 2.260 2.260 2.260 14,000 31,640 2.2600 2.108 2.043 2.108 2.108 2.108 15,011 2.1078 0.00%
2026-05-04 0 2.260 2.190 2.270 - - 0 0 - 2.108 2.043 2.117 - - 0 - 0.00%
2026-04-30 0 2.260 2.180 2.260 2.160 2.300 66,000 147,200 2.2303 2.108 2.033 2.108 2.015 2.145 70,765 2.0801 4.15%
2026-04-29 0 2.170 2.170 2.220 2.170 2.220 116,000 255,800 2.2052 2.024 2.024 2.071 2.024 2.071 124,374 2.0567 0.00%
2026-04-28 0 2.170 2.160 2.200 - - 0 0 - 2.024 2.015 2.052 - - 0 - 0.00%
2026-04-27 0 2.170 2.170 2.200 2.120 2.200 132,000 285,860 2.1656 2.024 2.024 2.052 1.977 2.052 141,529 2.0198 0.46%
2026-04-24 0 2.160 2.120 2.160 2.110 2.160 178,000 380,980 2.1403 2.015 1.977 2.015 1.968 2.015 190,850 1.9962 0.47%
2026-04-23 0 2.150 2.150 2.170 2.130 2.180 102,000 220,200 2.1588 2.005 2.005 2.024 1.987 2.033 109,364 2.0135 -1.38%
2026-04-22 0 2.180 2.150 2.210 2.160 2.180 78,000 169,680 2.1754 2.033 2.005 2.061 2.015 2.033 83,631 2.0289 0.93%
2026-04-21 0 2.160 2.160 2.180 2.150 2.180 132,000 286,260 2.1686 2.015 2.015 2.033 2.005 2.033 141,529 2.0226 -0.92%
2026-04-20 0 2.180 2.160 2.210 2.110 2.200 686,000 1,474,200 2.1490 2.033 2.015 2.061 1.968 2.052 735,524 2.0043 -0.91%
2026-04-17 0 2.200 2.160 2.220 2.160 2.200 42,000 91,460 2.1776 2.052 2.015 2.071 2.015 2.052 45,032 2.0310 0.46%
2026-04-16 0 2.190 2.180 2.190 2.180 2.200 98,000 214,620 2.1900 2.043 2.033 2.043 2.033 2.052 105,075 2.0425 -0.45%
2026-04-15 0 2.200 2.200 2.250 2.200 2.240 64,000 141,340 2.2084 2.052 2.052 2.099 2.052 2.089 68,620 2.0597 -0.90%
2026-04-14 0 2.220 2.220 2.240 2.210 2.220 184,000 408,360 2.2193 2.071 2.071 2.089 2.061 2.071 197,283 2.0699 0.45%
2026-04-13 0 2.210 2.210 2.240 2.180 2.210 230,000 505,100 2.1961 2.061 2.061 2.089 2.033 2.061 246,604 2.0482 -0.45%
2026-04-10 0 2.220 2.220 2.290 2.200 2.260 224,000 497,580 2.2213 2.071 2.071 2.136 2.052 2.108 240,171 2.0718 -1.77%
2026-04-09 0 2.260 2.260 2.300 2.240 2.290 24,000 54,760 2.2817 2.108 2.108 2.145 2.089 2.136 25,733 2.1280 -1.74%
2026-04-08 0 2.300 2.240 2.300 2.280 2.310 172,000 397,200 2.3093 2.145 2.089 2.145 2.126 2.154 184,417 2.1538 2.22%
2026-04-02 0 2.250 2.240 2.260 2.160 2.340 211,100 480,057 2.2741 2.099 2.089 2.108 2.015 2.182 226,340 2.1210 0.00%
2026-04-01 0 2.250 2.230 2.250 2.150 2.280 630,000 1,401,120 2.2240 2.099 2.080 2.099 2.005 2.126 675,481 2.0743 4.65%
2026-03-31 0 2.150 2.150 2.160 2.000 2.290 2,442,000 5,221,980 2.1384 2.005 2.005 2.015 1.865 2.136 2,618,294 1.9944 -16.02%
2026-03-30 0 2.560 2.560 2.570 2.550 2.560 14,000 35,720 2.5514 2.388 2.388 2.397 2.378 2.388 15,011 2.3796 0.39%
2026-03-27 0 2.550 2.540 2.590 2.520 2.560 38,000 96,740 2.5458 2.378 2.369 2.416 2.350 2.388 40,743 2.3744 -0.39%
2026-03-26 0 2.560 2.540 2.580 2.560 2.600 66,000 171,080 2.5921 2.388 2.369 2.406 2.388 2.425 70,765 2.4176 -0.78%
2026-03-25 0 2.580 2.570 2.640 2.580 2.650 49,139 127,741 2.5996 2.406 2.397 2.462 2.406 2.472 52,686 2.4246 -0.77%
2026-03-24 0 2.600 2.600 2.630 2.510 2.600 30,000 76,040 2.5347 2.425 2.425 2.453 2.341 2.425 32,166 2.3640 0.78%
2026-03-23 0 2.580 2.580 2.630 2.540 2.650 210,000 549,300 2.6157 2.406 2.406 2.453 2.369 2.472 225,160 2.4396 -2.64%
2026-03-20 0 2.650 2.620 2.680 2.590 2.750 148,000 395,360 2.6714 2.472 2.444 2.500 2.416 2.565 158,684 2.4915 -3.64%
2026-03-19 0 2.750 2.710 2.750 2.710 2.770 50,000 136,080 2.7216 2.565 2.528 2.565 2.528 2.583 53,610 2.5384 0.36%
2026-03-18 0 2.740 2.740 2.750 2.740 2.760 88,000 242,440 2.7550 2.556 2.556 2.565 2.556 2.574 94,353 2.5695 -0.72%
2026-03-17 0 2.760 2.760 2.790 2.740 2.800 116,000 321,720 2.7734 2.574 2.574 2.602 2.556 2.611 124,374 2.5867 0.73%
2026-03-16 0 2.740 2.730 2.750 2.740 2.770 240,000 659,260 2.7469 2.556 2.546 2.565 2.556 2.583 257,326 2.5620 0.00%
2026-03-13 0 2.740 2.740 2.760 2.720 2.820 348,000 962,100 2.7647 2.556 2.556 2.574 2.537 2.630 373,123 2.5785 0.00%
2026-03-12 0 2.740 2.710 2.740 2.650 2.740 406,000 1,096,920 2.7018 2.556 2.528 2.556 2.472 2.556 435,310 2.5199 4.18%
2026-03-11 0 2.630 2.600 2.650 2.610 2.630 70,000 183,420 2.6203 2.453 2.425 2.472 2.434 2.453 75,053 2.4439 0.00%
2026-03-10 0 2.630 2.630 2.640 2.570 2.650 266,000 693,300 2.6064 2.453 2.453 2.462 2.397 2.472 285,203 2.4309 1.54%
2026-03-09 0 2.590 2.560 2.600 2.540 2.590 116,000 297,220 2.5622 2.416 2.388 2.425 2.369 2.416 124,374 2.3897 0.78%
2026-03-06 0 2.570 2.570 2.580 2.550 2.570 40,000 102,660 2.5665 2.397 2.397 2.406 2.378 2.397 42,888 2.3937 -0.39%
2026-03-05 0 2.580 2.580 2.600 2.570 2.640 152,000 395,160 2.5997 2.406 2.406 2.425 2.397 2.462 162,973 2.4247 -0.39%
2026-03-04 0 2.590 2.530 2.590 2.570 2.590 62,000 159,980 2.5803 2.416 2.360 2.416 2.397 2.416 66,476 2.4066 0.00%
2026-03-03 0 2.590 2.530 2.590 2.540 2.590 224,000 573,880 2.5620 2.416 2.360 2.416 2.369 2.416 240,171 2.3895 1.57%
2026-03-02 0 2.550 2.540 2.580 2.510 2.610 348,000 897,580 2.5793 2.378 2.369 2.406 2.341 2.434 373,123 2.4056 -0.39%
2026-02-27 0 2.560 2.530 2.560 2.540 2.560 54,000 137,980 2.5552 2.388 2.360 2.388 2.369 2.388 57,898 2.3831 0.00%
2026-02-26 0 2.560 2.510 2.560 2.560 2.570 65,400 167,558 2.5620 2.388 2.341 2.388 2.388 2.397 70,121 2.3895 -0.39%
2026-02-25 0 2.570 2.570 2.580 2.470 2.570 112,000 285,720 2.5511 2.397 2.397 2.406 2.304 2.397 120,086 2.3793 2.39%
2026-02-24 0 2.510 2.500 2.530 2.480 2.550 178,000 449,220 2.5237 2.341 2.332 2.360 2.313 2.378 190,850 2.3538 0.40%
2026-02-23 0 2.500 2.500 2.520 2.460 2.510 80,000 199,100 2.4888 2.332 2.332 2.350 2.294 2.341 85,775 2.3212 2.04%
2026-02-20 0 2.450 2.450 2.490 - - 0 0 - 2.285 2.285 2.322 - - 0 - 0.00%
2026-02-16 0 2.450 2.450 2.470 2.450 2.480 26,000 64,320 2.4738 2.285 2.285 2.304 2.285 2.313 27,877 2.3073 0.41%
2026-02-13 0 2.440 2.440 2.450 2.440 2.440 8,000 19,520 2.4400 2.276 2.276 2.285 2.276 2.276 8,578 2.2757 0.41%
2026-02-12 0 2.430 2.420 2.450 2.430 2.450 38,000 92,540 2.4353 2.266 2.257 2.285 2.266 2.285 40,743 2.2713 0.00%
2026-02-11 0 2.430 2.430 2.460 2.430 2.430 26,000 63,180 2.4300 2.266 2.266 2.294 2.266 2.266 27,877 2.2664 0.00%
2026-02-10 0 2.430 2.430 2.460 2.430 2.430 10,000 24,300 2.4300 2.266 2.266 2.294 2.266 2.266 10,722 2.2664 0.00%
2026-02-09 0 2.430 2.430 2.450 - - 0 0 - 2.266 2.266 2.285 - - 0 - 0.41%
2026-02-06 0 2.420 2.420 2.450 2.420 2.450 6,000 14,640 2.4400 2.257 2.257 2.285 2.257 2.285 6,433 2.2757 -0.82%
2026-02-05 0 2.440 2.430 2.450 2.430 2.440 24,000 58,520 2.4383 2.276 2.266 2.285 2.266 2.276 25,733 2.2742 0.41%
2026-02-04 0 2.430 2.430 2.450 2.420 2.450 112,000 271,660 2.4255 2.266 2.266 2.285 2.257 2.285 120,086 2.2622 0.41%
2026-02-03 0 2.420 2.410 2.460 2.400 2.430 512,000 1,230,800 2.4039 2.257 2.248 2.294 2.238 2.266 548,963 2.2420 -1.22%
2026-02-02 0 2.450 2.420 2.450 2.450 2.470 90,000 221,320 2.4591 2.285 2.257 2.285 2.285 2.304 96,497 2.2935 -0.41%
2026-01-30 0 2.460 2.450 2.500 2.460 2.490 10,000 24,840 2.4840 2.294 2.285 2.332 2.294 2.322 10,722 2.3167 -1.20%
2026-01-29 0 2.490 2.460 2.530 2.470 2.490 12,000 29,840 2.4867 2.322 2.294 2.360 2.304 2.322 12,866 2.3192 1.63%
2026-01-28 0 2.450 2.460 2.540 2.450 2.520 48,000 118,820 2.4754 2.285 2.294 2.369 2.285 2.350 51,465 2.3087 -2.78%
2026-01-27 0 2.520 2.500 2.530 2.480 2.540 68,000 171,800 2.5265 2.350 2.332 2.360 2.313 2.369 72,909 2.3564 1.61%
2026-01-26 0 2.480 2.480 2.500 2.450 2.480 14,000 34,520 2.4657 2.313 2.313 2.332 2.285 2.313 15,011 2.2997 0.81%
2026-01-23 0 2.460 2.460 2.490 2.460 2.490 14,000 34,780 2.4843 2.294 2.294 2.322 2.294 2.322 15,011 2.3170 0.00%
2026-01-22 0 2.460 2.450 2.490 2.460 2.460 12,000 29,520 2.4600 2.294 2.285 2.322 2.294 2.294 12,866 2.2944 1.23%
2026-01-21 0 2.430 2.430 2.460 2.430 2.430 12,000 29,160 2.4300 2.266 2.266 2.294 2.266 2.266 12,866 2.2664 0.41%
2026-01-20 0 2.420 2.420 2.460 2.420 2.420 12,000 29,040 2.4200 2.257 2.257 2.294 2.257 2.257 12,866 2.2571 0.00%
2026-01-19 0 2.420 2.420 2.450 2.420 2.450 24,000 58,680 2.4450 2.257 2.257 2.285 2.257 2.285 25,733 2.2804 -1.22%
2026-01-16 0 2.450 2.420 2.460 - - 0 0 - 2.285 2.257 2.294 - - 0 - 0.00%
2026-01-15 0 2.450 2.420 2.450 2.420 2.460 192,000 469,240 2.4440 2.285 2.257 2.285 2.257 2.294 205,861 2.2794 0.41%
2026-01-14 0 2.440 2.420 2.450 2.400 2.440 62,000 149,940 2.4184 2.276 2.257 2.285 2.238 2.276 66,476 2.2556 0.41%
2026-01-13 0 2.430 2.430 2.440 2.420 2.430 12,000 29,080 2.4233 2.266 2.266 2.276 2.257 2.266 12,866 2.2602 0.00%
2026-01-09 0 2.430 2.370 2.430 2.350 2.430 170,000 402,960 2.3704 2.266 2.210 2.266 2.192 2.266 182,273 2.2108 1.67%
2026-01-08 0 2.390 2.390 2.450 2.370 2.410 84,000 200,760 2.3900 2.229 2.229 2.285 2.210 2.248 90,064 2.2291 -0.42%
2026-01-07 0 2.400 2.400 2.440 2.400 2.420 22,000 53,000 2.4091 2.238 2.238 2.276 2.238 2.257 23,588 2.2469 0.42%
2026-01-06 0 2.390 2.390 2.420 2.360 2.390 726,000 1,724,660 2.3756 2.229 2.229 2.257 2.201 2.229 778,412 2.2156 -0.42%
2026-01-05 0 2.400 2.390 2.460 2.390 2.420 220,000 527,960 2.3998 2.238 2.229 2.294 2.229 2.257 235,882 2.2382 -0.83%
2025-12-31 0 2.420 2.400 2.460 - - 0 0 - 2.257 2.238 2.294 - - 0 - 0.00%
2025-12-30 0 2.420 2.410 2.450 2.410 2.420 58,000 140,320 2.4193 2.257 2.248 2.285 2.248 2.257 62,187 2.2564 0.83%
2025-12-29 0 2.400 2.400 2.480 2.390 2.430 426,000 1,027,240 2.4114 2.238 2.238 2.313 2.229 2.266 456,754 2.2490 0.00%
2025-12-24 0 2.400 2.400 2.450 2.390 2.410 75,644 181,599 2.4007 2.238 2.238 2.285 2.229 2.248 81,105 2.2391 -0.41%
2025-12-23 0 2.410 2.410 2.510 2.410 2.440 242,000 586,400 2.4231 2.248 2.248 2.341 2.248 2.276 259,471 2.2600 -3.21%
2025-12-22 0 2.490 2.430 2.510 2.440 2.490 32,000 79,580 2.4869 2.322 2.266 2.341 2.276 2.322 34,310 2.3194 2.05%
2025-12-19 0 2.440 2.430 2.540 2.440 2.450 66,000 161,500 2.4470 2.276 2.266 2.369 2.276 2.285 70,765 2.2822 -0.41%
2025-12-18 0 2.450 2.450 2.540 2.450 2.460 46,000 112,900 2.4543 2.285 2.285 2.369 2.285 2.294 49,321 2.2891 -0.41%
2025-12-17 0 2.460 2.460 2.500 2.450 2.460 66,000 162,020 2.4548 2.294 2.294 2.332 2.285 2.294 70,765 2.2896 -0.40%
2025-12-16 0 2.470 2.470 2.490 - - 0 0 - 2.304 2.304 2.322 - - 0 - 0.41%
2025-12-15 0 2.460 2.460 2.510 2.450 2.460 20,000 49,020 2.4510 2.294 2.294 2.341 2.285 2.294 21,444 2.2860 -1.20%
2025-12-12 0 2.490 2.460 2.540 2.450 2.490 60,000 149,040 2.4840 2.322 2.294 2.369 2.285 2.322 64,332 2.3167 0.40%
2025-12-11 0 2.480 2.480 2.490 2.470 2.480 6,000 14,840 2.4733 2.313 2.313 2.322 2.304 2.313 6,433 2.3068 0.81%
2025-12-10 0 2.460 2.460 2.480 2.450 2.460 16,000 39,340 2.4588 2.294 2.294 2.313 2.285 2.294 17,155 2.2932 0.00%
2025-12-09 0 2.460 2.460 2.490 2.460 2.540 88,000 218,480 2.4827 2.294 2.294 2.322 2.294 2.369 94,353 2.3156 -2.38%
2025-12-08 0 2.520 2.500 2.540 2.520 2.530 68,000 171,560 2.5229 2.350 2.332 2.369 2.350 2.360 72,909 2.3531 -1.56%
2025-12-05 0 2.560 2.520 2.560 2.480 2.560 210,000 528,940 2.5188 2.388 2.350 2.388 2.313 2.388 225,160 2.3492 3.23%
2025-12-04 0 2.480 2.470 2.490 2.450 2.480 24,000 59,380 2.4742 2.313 2.304 2.322 2.285 2.313 25,733 2.3076 0.81%
2025-12-03 0 2.460 2.460 2.470 2.460 2.480 18,000 44,500 2.4722 2.294 2.294 2.304 2.294 2.313 19,299 2.3058 -0.40%
2025-12-02 0 2.470 2.470 2.490 - - 0 0 - 2.304 2.304 2.322 - - 0 - 0.00%
2025-12-01 0 2.470 2.460 2.490 2.460 2.490 30,000 74,640 2.4880 2.304 2.294 2.322 2.294 2.322 32,166 2.3205 0.41%
2025-11-28 0 2.460 2.460 2.490 2.440 2.460 16,000 39,080 2.4425 2.294 2.294 2.322 2.276 2.294 17,155 2.2780 -0.40%
2025-11-27 0 2.470 2.470 2.490 - - 0 0 - 2.304 2.304 2.322 - - 0 - 0.00%
2025-11-26 0 2.470 2.460 2.490 2.460 2.470 24,000 59,260 2.4692 2.304 2.294 2.322 2.294 2.304 25,733 2.3029 0.00%
2025-11-25 0 2.470 2.470 2.480 2.460 2.510 54,000 134,540 2.4915 2.304 2.304 2.313 2.294 2.341 57,898 2.3237 -0.40%
2025-11-24 0 2.480 2.460 2.480 2.430 2.490 54,000 133,380 2.4700 2.313 2.294 2.313 2.266 2.322 57,898 2.3037 3.33%
2025-11-21 0 2.400 2.400 2.450 2.400 2.470 318,000 772,060 2.4279 2.238 2.238 2.285 2.238 2.304 340,957 2.2644 -3.23%
2025-11-20 0 2.480 2.480 2.520 2.460 2.520 246,000 610,880 2.4833 2.313 2.313 2.350 2.294 2.350 263,759 2.3161 -2.36%
2025-11-19 0 2.540 2.520 2.540 2.520 2.540 62,000 157,440 2.5394 2.369 2.350 2.369 2.350 2.369 66,476 2.3684 0.40%
2025-11-18 0 2.530 2.520 2.550 2.520 2.570 66,000 167,520 2.5382 2.360 2.350 2.378 2.350 2.397 70,765 2.3673 -0.78%
2025-11-17 0 2.550 2.540 2.550 2.550 2.570 42,000 107,380 2.5567 2.378 2.369 2.378 2.378 2.397 45,032 2.3845 0.00%
2025-11-14 0 2.550 2.530 2.550 2.540 2.580 110,000 281,120 2.5556 2.378 2.360 2.378 2.369 2.406 117,941 2.3836 0.00%
2025-11-13 0 2.550 2.540 2.560 2.530 2.570 110,000 279,900 2.5445 2.378 2.369 2.388 2.360 2.397 117,941 2.3732 -0.39%
2025-11-12 0 2.560 2.550 2.570 2.560 2.560 66,000 168,960 2.5600 2.388 2.378 2.397 2.388 2.388 70,765 2.3876 0.39%
2025-11-11 0 2.550 2.550 2.570 2.540 2.570 84,000 214,580 2.5545 2.378 2.378 2.397 2.369 2.397 90,064 2.3825 -0.78%
2025-11-10 0 2.570 2.550 2.570 2.530 2.590 126,000 323,460 2.5671 2.397 2.378 2.397 2.360 2.416 135,096 2.3943 1.18%
2025-11-07 0 2.540 2.540 2.550 2.540 2.600 116,000 297,280 2.5628 2.369 2.369 2.378 2.369 2.425 124,374 2.3902 -1.93%
2025-11-06 0 2.590 2.560 2.590 2.530 2.600 174,000 444,440 2.5543 2.416 2.388 2.416 2.360 2.425 186,562 2.3823 1.57%
2025-11-05 0 2.550 2.530 2.590 2.530 2.570 156,000 396,740 2.5432 2.378 2.360 2.416 2.360 2.397 167,262 2.3720 -0.78%
2025-11-04 0 2.570 2.550 2.590 2.540 2.610 110,000 283,920 2.5811 2.397 2.378 2.416 2.369 2.434 117,941 2.4073 -1.53%
2025-11-03 0 2.610 2.600 2.620 2.600 2.620 38,000 98,920 2.6032 2.434 2.425 2.444 2.425 2.444 40,743 2.4279 1.16%
2025-10-31 0 2.580 2.580 2.620 2.580 2.580 10,000 25,800 2.5800 2.406 2.406 2.444 2.406 2.406 10,722 2.4063 -0.77%
2025-10-30 0 2.600 2.600 2.620 2.580 2.580 2,000 5,160 2.5800 2.425 2.425 2.444 2.406 2.406 2,144 2.4063 0.78%
2025-10-28 0 2.580 2.580 2.620 2.580 2.600 50,000 129,580 2.5916 2.406 2.406 2.444 2.406 2.425 53,610 2.4171 -0.77%
2025-10-27 0 2.600 2.600 2.630 2.550 2.640 62,000 159,880 2.5787 2.425 2.425 2.453 2.378 2.462 66,476 2.4051 2.77%
2025-10-24 0 2.530 2.500 2.530 2.520 2.530 52,000 131,460 2.5281 2.360 2.332 2.360 2.350 2.360 55,754 2.3579 0.80%
2025-10-23 0 2.510 2.510 2.520 2.510 2.510 32,000 80,320 2.5100 2.341 2.341 2.350 2.341 2.341 34,310 2.3410 0.80%
2025-10-22 0 2.490 2.490 2.510 2.490 2.500 64,000 159,520 2.4925 2.322 2.322 2.341 2.322 2.332 68,620 2.3247 -0.40%
2025-10-21 0 2.500 2.500 2.520 2.490 2.510 58,000 144,920 2.4986 2.332 2.332 2.350 2.322 2.341 62,187 2.3304 0.40%
2025-10-20 0 2.490 2.490 2.530 2.490 2.490 26,000 64,740 2.4900 2.322 2.322 2.360 2.322 2.322 27,877 2.3223 -0.80%
2025-10-17 0 2.510 2.510 2.520 2.500 2.520 208,000 521,520 2.5073 2.341 2.341 2.350 2.332 2.350 223,016 2.3385 -0.40%
2025-10-16 0 2.520 2.520 2.540 2.500 2.540 38,000 95,780 2.5205 2.350 2.350 2.369 2.332 2.369 40,743 2.3508 -0.79%
2025-10-15 0 2.540 2.530 2.540 2.500 2.550 62,000 156,600 2.5258 2.369 2.360 2.369 2.332 2.378 66,476 2.3557 2.42%
2025-10-14 0 2.480 2.480 2.500 2.470 2.520 52,000 128,860 2.4781 2.313 2.313 2.332 2.304 2.350 55,754 2.3112 -0.80%
2025-10-13 0 2.500 2.460 2.500 2.450 2.510 352,000 876,780 2.4909 2.332 2.294 2.332 2.285 2.341 377,412 2.3231 -0.79%
2025-10-10 0 2.520 2.520 2.530 2.500 2.530 28,000 70,540 2.5193 2.350 2.350 2.360 2.332 2.360 30,021 2.3497 0.80%
2025-10-09 0 2.500 2.500 2.510 2.450 2.510 314,000 780,380 2.4853 2.332 2.332 2.341 2.285 2.341 336,668 2.3179 2.88%
2025-10-08 0 2.430 2.430 2.500 2.430 2.480 342,000 834,560 2.4402 2.266 2.266 2.332 2.266 2.313 366,690 2.2759 -2.02%
2025-10-06 0 2.480 2.480 2.500 2.480 2.500 8,000 19,960 2.4950 2.313 2.313 2.332 2.313 2.332 8,578 2.3270 -1.59%
2025-10-03 0 2.520 2.520 2.530 2.510 2.530 62,000 156,580 2.5255 2.350 2.350 2.360 2.341 2.360 66,476 2.3554 -0.40%
2025-10-02 0 2.530 2.510 2.530 2.530 2.560 42,000 106,400 2.5333 2.360 2.341 2.360 2.360 2.388 45,032 2.3628 -1.56%
2025-09-30 0 2.570 2.540 2.570 2.460 2.570 100,000 251,720 2.5172 2.397 2.369 2.397 2.294 2.397 107,219 2.3477 4.47%
2025-09-29 0 2.460 2.460 2.480 2.450 2.470 44,900 110,389 2.4586 2.294 2.294 2.313 2.285 2.304 48,141 2.2930 1.65%
2025-09-26 0 2.420 2.420 2.450 2.420 2.430 78,000 189,380 2.4279 2.257 2.257 2.285 2.257 2.266 83,631 2.2645 -0.41%
2025-09-25 0 2.430 2.420 2.430 2.420 2.460 584,000 1,420,360 2.4321 2.266 2.257 2.266 2.257 2.294 626,160 2.2684 -1.22%
2025-09-24 0 2.460 2.450 2.490 2.460 2.500 248,000 613,420 2.4735 2.294 2.285 2.322 2.294 2.332 265,904 2.3069 -1.60%
2025-09-23 0 2.500 2.490 2.500 2.500 2.510 80,000 200,460 2.5058 2.332 2.322 2.332 2.332 2.341 85,775 2.3370 -0.40%
2025-09-22 0 2.510 2.500 2.520 2.510 2.570 60,000 151,380 2.5230 2.341 2.332 2.350 2.341 2.397 64,332 2.3531 -3.46%
2025-09-19 0 2.600 2.580 2.600 2.600 2.600 58,000 150,800 2.6000 2.425 2.406 2.425 2.425 2.425 62,187 2.4249 0.00%
2025-09-18 0 2.600 2.570 2.600 2.570 2.600 94,000 241,840 2.5728 2.425 2.397 2.425 2.397 2.425 100,786 2.3995 1.17%
2025-09-17 0 2.570 2.570 2.580 2.570 2.580 28,000 72,220 2.5793 2.397 2.397 2.406 2.397 2.406 30,021 2.4056 -0.39%
2025-09-16 0 2.580 2.580 2.590 2.580 2.640 264,000 685,920 2.5982 2.406 2.406 2.416 2.406 2.462 283,059 2.4232 -1.15%
2025-09-15 0 2.610 2.610 2.640 2.610 2.680 124,000 325,620 2.6260 2.434 2.434 2.462 2.434 2.500 132,952 2.4492 -2.61%
2025-09-12 0 2.680 2.680 2.690 2.680 2.710 126,000 338,740 2.6884 2.500 2.500 2.509 2.500 2.528 135,096 2.5074 -0.37%
2025-09-11 0 2.690 2.690 2.700 2.660 2.680 12,000 32,020 2.6683 2.509 2.509 2.518 2.481 2.500 12,866 2.4887 1.89%
2025-09-10 0 2.640 2.640 2.670 2.630 2.650 22,000 58,160 2.6436 2.462 2.462 2.490 2.453 2.472 23,588 2.4656 0.38%
2025-09-09 0 2.630 2.600 2.630 2.620 2.630 18,000 47,180 2.6211 2.453 2.425 2.453 2.444 2.453 19,299 2.4446 1.94%
2025-09-08 0 2.580 2.570 2.580 2.570 2.580 36,000 92,600 2.5722 2.406 2.397 2.406 2.397 2.406 38,599 2.3990 -0.77%
2025-09-05 0 2.600 2.570 2.600 2.550 2.710 64,000 168,400 2.6313 2.425 2.397 2.425 2.378 2.528 68,620 2.4541 1.96%
2025-09-04 0 2.550 2.550 2.620 2.550 2.570 44,000 112,540 2.5577 2.378 2.378 2.444 2.378 2.397 47,176 2.3855 -0.78%
2025-09-03 0 2.570 2.570 2.580 2.570 2.620 230,000 594,300 2.5839 2.397 2.397 2.406 2.397 2.444 246,604 2.4099 -1.91%
2025-09-02 0 2.620 2.620 2.660 2.610 2.670 38,000 100,300 2.6395 2.444 2.444 2.481 2.434 2.490 40,743 2.4618 -2.60%
2025-09-01 0 2.690 2.670 2.690 2.700 2.720 40,000 108,160 2.7040 2.509 2.490 2.509 2.518 2.537 42,888 2.5219 -1.10%
2025-08-29 0 2.720 2.720 2.780 2.680 2.740 16,000 43,280 2.7050 2.537 2.537 2.593 2.500 2.556 17,155 2.5229 1.87%
2025-08-28 0 2.670 2.670 2.700 2.670 2.710 40,000 107,320 2.6830 2.490 2.490 2.518 2.490 2.528 42,888 2.5023 0.38%
2025-08-27 0 2.660 2.670 2.760 2.650 2.770 428,000 1,168,780 2.7308 2.481 2.490 2.574 2.472 2.583 458,898 2.5469 -4.32%
2025-08-26 0 2.780 2.780 2.810 2.770 2.800 130,000 363,180 2.7937 2.593 2.593 2.621 2.583 2.611 139,385 2.6056 0.00%
2025-08-25 0 2.780 2.770 2.780 2.780 2.780 138,000 383,640 2.7800 2.593 2.583 2.593 2.593 2.593 147,963 2.5928 0.00%
2025-08-22 0 2.780 2.780 2.790 2.780 2.860 384,000 1,075,780 2.8015 2.593 2.593 2.602 2.593 2.667 411,722 2.6129 -1.42%
2025-08-21 0 2.820 2.800 2.820 2.800 2.820 60,000 169,140 2.8190 2.630 2.611 2.630 2.611 2.630 64,332 2.6292 0.71%
2025-08-20 0 2.800 2.800 2.810 2.800 2.880 50,000 140,800 2.8160 2.611 2.611 2.621 2.611 2.686 53,610 2.6264 -2.10%
2025-08-19 0 2.860 2.820 2.870 2.800 3.000 138,000 395,900 2.8688 2.667 2.630 2.677 2.611 2.798 147,963 2.6757 1.78%
2025-08-18 0 2.810 2.800 2.810 2.800 2.830 234,000 658,240 2.8130 2.621 2.611 2.621 2.611 2.639 250,893 2.6236 -0.71%
2025-08-15 0 2.830 2.820 2.840 2.820 2.850 660,000 1,885,820 2.8573 2.639 2.630 2.649 2.630 2.658 707,647 2.6649 -1.05%
2025-08-14 0 2.860 2.830 2.860 2.830 2.880 82,000 234,000 2.8537 2.667 2.639 2.667 2.639 2.686 87,920 2.6615 -0.69%
2025-08-13 0 2.880 2.840 2.890 2.840 2.890 102,000 293,180 2.8743 2.686 2.649 2.695 2.649 2.695 109,364 2.6808 -0.35%
2025-08-12 0 2.890 2.830 2.900 2.840 2.890 188,000 535,500 2.8484 2.695 2.639 2.705 2.649 2.695 201,572 2.6566 1.76%
2025-08-11 0 2.840 2.830 2.840 2.830 2.840 94,000 266,900 2.8394 2.649 2.639 2.649 2.639 2.649 100,786 2.6482 -0.70%
2025-08-08 0 2.860 2.860 2.880 2.840 2.890 118,000 338,340 2.8673 2.667 2.667 2.686 2.649 2.695 126,519 2.6742 -1.04%
2025-08-07 0 2.890 2.860 2.890 2.860 2.890 196,000 560,960 2.8620 2.695 2.667 2.695 2.667 2.695 210,150 2.6693 0.35%
2025-08-06 0 2.880 2.870 2.900 2.870 2.910 390,000 1,126,620 2.8888 2.686 2.677 2.705 2.677 2.714 418,155 2.6943 -1.71%
2025-08-05 0 2.930 2.900 2.930 2.930 2.970 218,000 643,460 2.9517 2.733 2.705 2.733 2.733 2.770 233,738 2.7529 -0.34%
2025-08-04 0 2.940 2.940 2.950 2.940 2.950 62,000 182,480 2.9432 2.742 2.742 2.751 2.742 2.751 66,476 2.7451 0.00%
2025-08-01 0 2.940 2.910 2.990 2.940 2.960 14,000 41,220 2.9443 2.742 2.714 2.789 2.742 2.761 15,011 2.7460 0.00%
2025-07-31 0 2.940 2.940 2.960 2.920 2.990 32,000 94,160 2.9425 2.742 2.742 2.761 2.723 2.789 34,310 2.7444 -2.97%
2025-07-30 0 3.030 3.000 3.030 2.980 3.040 44,000 132,100 3.0023 2.826 2.798 2.826 2.779 2.835 47,176 2.8001 1.34%
2025-07-29 0 2.990 2.940 2.990 2.910 2.990 24,000 70,820 2.9508 2.789 2.742 2.789 2.714 2.789 25,733 2.7521 2.40%
2025-07-28 0 2.920 2.910 2.940 2.910 2.960 36,000 105,520 2.9311 2.723 2.714 2.742 2.714 2.761 38,599 2.7338 -1.35%
2025-07-25 0 2.960 2.950 2.970 2.960 3.080 436,000 1,305,420 2.9941 2.761 2.751 2.770 2.761 2.873 467,476 2.7925 -3.27%
2025-07-24 0 3.060 3.020 3.060 3.060 3.240 700,000 2,225,640 3.1795 2.854 2.817 2.854 2.854 3.022 750,535 2.9654 -3.47%
2025-07-23 0 3.170 3.150 3.180 2.880 3.170 1,854,000 5,642,380 3.0434 2.957 2.938 2.966 2.686 2.957 1,987,845 2.8384 10.45%
2025-07-22 0 2.870 2.870 2.880 2.740 2.890 200,000 561,660 2.8083 2.677 2.677 2.686 2.556 2.695 214,439 2.6192 5.51%
2025-07-21 0 2.720 2.720 2.790 2.720 2.750 170,000 467,040 2.7473 2.537 2.537 2.602 2.537 2.565 182,273 2.5623 0.00%
2025-07-18 0 2.720 2.690 2.720 - - 0 0 - 2.537 2.509 2.537 - - 0 - -0.37%
2025-07-17 0 2.730 2.700 2.730 2.690 2.730 54,000 145,920 2.7022 2.546 2.518 2.546 2.509 2.546 57,898 2.5203 0.74%
2025-07-16 0 2.710 2.710 2.750 2.650 2.750 166,000 451,660 2.7208 2.528 2.528 2.565 2.472 2.565 177,984 2.5376 1.12%
2025-07-15 0 2.680 2.680 2.720 2.600 2.730 162,000 434,240 2.6805 2.500 2.500 2.537 2.425 2.546 173,695 2.5000 -1.83%
2025-07-14 0 2.730 2.690 2.730 2.680 2.770 246,000 671,020 2.7277 2.546 2.509 2.546 2.500 2.583 263,759 2.5441 2.25%
2025-07-11 0 2.670 2.670 2.710 2.660 2.710 12,000 32,420 2.7017 2.490 2.490 2.528 2.481 2.528 12,866 2.5198 0.38%
2025-07-10 0 2.660 2.650 2.710 2.630 2.700 40,000 106,920 2.6730 2.481 2.472 2.528 2.453 2.518 42,888 2.4930 0.38%
2025-07-09 0 2.650 2.640 2.680 2.650 2.680 14,000 37,220 2.6586 2.472 2.462 2.500 2.472 2.500 15,011 2.4796 -1.12%
2025-07-08 0 2.680 2.680 2.700 2.680 2.730 26,000 70,040 2.6938 2.500 2.500 2.518 2.500 2.546 27,877 2.5125 1.90%
2025-07-07 0 2.630 2.630 2.680 2.630 2.710 38,000 101,920 2.6821 2.453 2.453 2.500 2.453 2.528 40,743 2.5015 -0.75%
2025-07-04 0 2.650 2.650 2.680 2.650 2.700 10,000 26,800 2.6800 2.472 2.472 2.500 2.472 2.518 10,722 2.4996 0.38%
2025-07-03 0 2.640 2.630 2.650 2.630 2.660 190,000 502,860 2.6466 2.462 2.453 2.472 2.453 2.481 203,717 2.4684 -0.75%
2025-07-02 0 2.660 2.660 2.670 2.650 2.670 144,000 382,360 2.6553 2.481 2.481 2.490 2.472 2.490 154,396 2.4765 -1.48%
2025-06-30 0 2.700 2.630 2.740 2.690 2.700 38,000 102,360 2.6937 2.518 2.453 2.556 2.509 2.518 40,743 2.5123 0.00%
2025-06-27 0 2.700 2.700 2.780 2.700 2.710 48,000 129,900 2.7063 2.518 2.518 2.593 2.518 2.528 51,465 2.5240 0.37%
2025-06-26 0 2.690 2.610 2.780 2.680 2.700 40,000 107,860 2.6965 2.509 2.434 2.593 2.500 2.518 42,888 2.5149 -0.37%
2025-06-25 0 2.700 2.610 2.700 2.650 2.700 72,000 192,300 2.6708 2.518 2.434 2.518 2.472 2.518 77,198 2.4910 0.75%
2025-06-24 0 2.680 2.680 2.700 2.650 2.690 50,000 133,500 2.6700 2.500 2.500 2.518 2.472 2.509 53,610 2.4902 2.68%
2025-06-23 0 2.610 2.610 2.690 - - 0 0 - 2.434 2.434 2.509 - - 0 - 0.50%
2025-06-20 0 2.750 2.730 2.770 2.730 2.780 144,000 395,960 2.7497 2.422 2.404 2.440 2.404 2.448 163,496 2.4218 0.73%
2025-06-19 0 2.730 2.720 2.730 2.720 2.730 100,000 272,700 2.7270 2.404 2.396 2.404 2.396 2.404 113,539 2.4018 0.00%
2025-06-18 0 2.730 2.710 2.740 2.730 2.730 14,000 38,220 2.7300 2.404 2.387 2.413 2.404 2.404 15,895 2.4045 0.00%
2025-06-17 0 2.730 2.730 2.790 2.730 2.800 108,000 297,300 2.7528 2.404 2.404 2.457 2.404 2.466 122,622 2.4245 0.37%
2025-06-16 0 2.720 2.720 2.750 2.700 2.720 18,000 48,680 2.7044 2.396 2.396 2.422 2.378 2.396 20,437 2.3820 0.00%
2025-06-13 0 2.720 2.720 2.760 2.720 2.730 58,000 157,820 2.7210 2.396 2.396 2.431 2.396 2.404 65,853 2.3966 0.37%
2025-06-12 0 2.710 2.710 2.760 2.700 2.740 154,000 417,940 2.7139 2.387 2.387 2.431 2.378 2.413 174,850 2.3903 -0.37%
2025-06-11 0 2.720 2.710 2.740 2.720 2.730 170,000 463,240 2.7249 2.396 2.387 2.413 2.396 2.404 193,016 2.4000 -0.37%
2025-06-10 0 2.730 2.630 2.770 2.670 2.770 132,000 360,140 2.7283 2.404 2.316 2.440 2.352 2.440 149,872 2.4030 0.00%
2025-06-09 0 2.730 2.720 2.740 2.650 2.730 76,000 206,020 2.7108 2.404 2.396 2.413 2.334 2.404 86,290 2.3875 3.80%
2025-06-06 0 2.630 2.630 2.690 2.620 2.670 72,000 189,420 2.6308 2.316 2.316 2.369 2.308 2.352 81,748 2.3171 3.95%
2025-06-05 0 2.530 2.530 2.680 2.510 2.650 310,000 812,440 2.6208 2.228 2.228 2.360 2.211 2.334 351,971 2.3083 -3.44%
2025-06-04 0 2.620 2.620 2.630 2.610 2.710 208,000 553,800 2.6625 2.308 2.308 2.316 2.299 2.387 236,161 2.3450 -1.87%
2025-06-03 0 2.670 2.670 2.740 2.610 2.670 26,000 69,280 2.6646 2.352 2.352 2.413 2.299 2.352 29,520 2.3469 2.69%
2025-06-02 0 2.600 2.570 2.610 2.550 2.620 34,000 88,680 2.6082 2.290 2.264 2.299 2.246 2.308 38,603 2.2972 -2.62%
2025-05-30 0 2.670 2.670 2.780 2.660 2.700 30,000 80,160 2.6720 2.352 2.352 2.448 2.343 2.378 34,062 2.3534 -1.11%
2025-05-29 0 2.700 2.680 2.700 2.500 2.700 108,000 286,380 2.6517 2.378 2.360 2.378 2.202 2.378 122,622 2.3355 -1.82%
2025-05-28 0 2.750 2.750 2.780 2.750 2.750 4,000 11,000 2.7500 2.422 2.422 2.448 2.422 2.422 4,542 2.4221 0.00%
2025-05-27 0 2.750 2.750 2.770 2.750 2.750 22,000 60,500 2.7500 2.422 2.422 2.440 2.422 2.422 24,979 2.4221 0.00%
2025-05-26 0 2.750 2.710 2.750 2.710 2.750 34,000 92,220 2.7124 2.422 2.387 2.422 2.387 2.422 38,603 2.3889 0.00%
2025-05-23 0 2.750 2.680 2.750 2.680 2.880 238,000 661,000 2.7773 2.422 2.360 2.422 2.360 2.537 270,223 2.4461 0.00%
2025-05-22 0 2.750 2.740 2.750 2.690 2.750 200,000 543,320 2.7166 2.422 2.413 2.422 2.369 2.422 227,078 2.3927 1.10%
2025-05-21 0 2.720 2.690 2.720 2.690 2.750 204,000 553,460 2.7130 2.396 2.369 2.396 2.369 2.422 231,620 2.3895 1.49%
2025-05-20 0 2.680 2.650 2.680 2.650 2.680 102,000 273,220 2.6786 2.360 2.334 2.360 2.334 2.360 115,810 2.3592 0.75%
2025-05-19 0 2.660 2.640 2.660 2.600 2.740 222,000 591,920 2.6663 2.343 2.325 2.343 2.290 2.413 252,057 2.3484 -1.12%
2025-05-16 0 2.690 2.660 2.690 2.660 2.720 76,000 203,600 2.6789 2.369 2.343 2.369 2.343 2.396 86,290 2.3595 0.75%
2025-05-15 0 2.670 2.600 2.700 2.580 2.750 484,000 1,269,460 2.6229 2.352 2.290 2.378 2.272 2.422 549,529 2.3101 3.89%
2025-05-14 0 2.570 2.560 2.570 2.510 2.600 132,000 340,160 2.5770 2.264 2.255 2.264 2.211 2.290 149,872 2.2697 0.78%
2025-05-13 0 2.550 2.510 2.560 2.510 2.570 120,000 305,580 2.5465 2.246 2.211 2.255 2.211 2.264 136,247 2.2428 -0.39%
2025-05-12 0 2.560 2.520 2.560 2.520 2.590 278,000 708,400 2.5482 2.255 2.220 2.255 2.220 2.281 315,639 2.2443 1.59%
2025-05-09 0 2.520 2.480 2.520 2.480 2.520 120,000 300,180 2.5015 2.220 2.184 2.220 2.184 2.220 136,247 2.2032 0.00%
2025-05-08 0 2.520 2.490 2.520 2.480 2.550 492,000 1,241,860 2.5241 2.220 2.193 2.220 2.184 2.246 558,612 2.2231 0.80%
2025-05-07 0 2.500 2.490 2.510 2.500 2.550 164,000 413,520 2.5215 2.202 2.193 2.211 2.202 2.246 186,204 2.2208 -1.96%
2025-05-06 0 2.550 2.540 2.550 2.520 2.550 430,000 1,086,220 2.5261 2.246 2.237 2.246 2.220 2.246 488,218 2.2249 0.39%
2025-05-02 0 2.540 2.520 2.550 2.400 2.590 270,000 669,020 2.4779 2.237 2.220 2.246 2.114 2.281 306,555 2.1824 -0.39%
2025-04-30 0 2.550 2.510 2.550 2.480 2.580 174,000 443,400 2.5483 2.246 2.211 2.246 2.184 2.272 197,558 2.2444 -0.39%
2025-04-29 0 2.560 2.550 2.560 2.550 2.600 120,000 308,260 2.5688 2.255 2.246 2.255 2.246 2.290 136,247 2.2625 -1.16%
2025-04-28 0 2.590 2.550 2.590 2.510 2.600 234,000 601,620 2.5710 2.281 2.246 2.281 2.211 2.290 265,681 2.2644 0.00%
2025-04-25 0 2.590 2.590 2.600 2.470 2.590 358,000 912,540 2.5490 2.281 2.281 2.290 2.175 2.281 406,470 2.2450 3.60%
2025-04-24 0 2.500 2.470 2.500 2.430 2.500 106,000 263,040 2.4815 2.202 2.175 2.202 2.140 2.202 120,351 2.1856 2.88%
2025-04-23 0 2.430 2.430 2.480 2.400 2.510 232,000 574,840 2.4778 2.140 2.140 2.184 2.114 2.211 263,411 2.1823 -3.19%
2025-04-22 0 2.510 2.490 2.510 2.480 2.510 168,000 420,400 2.5024 2.211 2.193 2.211 2.184 2.211 190,746 2.2040 0.00%
2025-04-17 0 2.510 2.510 2.520 2.450 2.520 118,000 293,780 2.4897 2.211 2.211 2.220 2.158 2.220 133,976 2.1928 0.40%
2025-04-16 0 2.500 2.480 2.500 2.480 2.530 154,000 384,820 2.4988 2.202 2.184 2.202 2.184 2.228 174,850 2.2009 -1.19%
2025-04-15 0 2.530 2.530 2.550 2.400 2.530 330,000 805,980 2.4424 2.228 2.228 2.246 2.114 2.228 374,679 2.1511 6.75%
2025-04-14 0 2.370 2.370 2.400 2.350 2.400 56,000 133,120 2.3771 2.087 2.087 2.114 2.070 2.114 63,582 2.0937 0.85%
2025-04-11 0 2.350 2.350 2.370 2.350 2.380 110,000 260,380 2.3671 2.070 2.070 2.087 2.070 2.096 124,893 2.0848 0.00%
2025-04-10 0 2.350 2.340 2.360 2.310 2.350 114,000 266,400 2.3368 2.070 2.061 2.079 2.035 2.070 129,435 2.0582 1.73%
2025-04-09 0 2.310 2.300 2.310 2.290 2.330 132,000 303,920 2.3024 2.035 2.026 2.035 2.017 2.052 149,872 2.0279 -1.28%
2025-04-08 0 2.340 2.300 2.340 2.280 2.340 234,000 544,160 2.3255 2.061 2.026 2.061 2.008 2.061 265,681 2.0482 2.18%
2025-04-07 0 2.290 2.280 2.290 2.280 2.450 712,000 1,675,940 2.3538 2.017 2.008 2.017 2.008 2.158 808,398 2.0732 -5.37%
2025-04-03 0 2.420 2.400 2.420 2.400 2.460 412,000 999,200 2.4252 2.131 2.114 2.131 2.114 2.167 467,781 2.1360 1.26%
2025-04-02 0 2.390 2.360 2.400 2.360 2.390 148,000 352,260 2.3801 2.105 2.079 2.114 2.079 2.105 168,038 2.0963 1.27%
2025-04-01 0 2.360 2.360 2.380 2.320 2.380 402,000 946,580 2.3547 2.079 2.079 2.096 2.043 2.096 456,427 2.0739 1.29%
2025-03-31 0 2.330 2.320 2.330 2.300 2.360 550,000 1,284,200 2.3349 2.052 2.043 2.052 2.026 2.079 624,465 2.0565 1.30%
2025-03-28 0 2.300 2.270 2.300 2.260 2.300 134,000 305,080 2.2767 2.026 1.999 2.026 1.991 2.026 152,142 2.0052 0.44%
2025-03-27 0 2.290 2.280 2.290 2.250 2.290 482,000 1,089,540 2.2605 2.017 2.008 2.017 1.982 2.017 547,258 1.9909 3.62%
2025-03-26 0 2.210 2.210 2.250 2.200 2.250 116,000 258,040 2.2245 1.946 1.946 1.982 1.938 1.982 131,705 1.9592 0.00%
2025-03-25 0 2.210 2.190 2.210 2.180 2.210 126,000 277,240 2.2003 1.946 1.929 1.946 1.920 1.946 143,059 1.9379 0.45%
2025-03-24 0 2.200 2.190 2.200 2.140 2.220 560,000 1,219,640 2.1779 1.938 1.929 1.938 1.885 1.955 635,819 1.9182 1.38%
2025-03-21 0 2.170 2.160 2.170 2.170 2.200 328,000 714,680 2.1789 1.911 1.902 1.911 1.911 1.938 372,408 1.9191 -1.36%
2025-03-20 0 2.200 2.190 2.200 2.190 2.260 526,000 1,160,420 2.2061 1.938 1.929 1.938 1.929 1.991 597,215 1.9431 -3.51%
2025-03-19 0 2.280 2.260 2.280 2.260 2.290 188,000 428,680 2.2802 2.008 1.991 2.008 1.991 2.017 213,453 2.0083 0.00%
2025-03-18 0 2.280 2.270 2.280 2.240 2.300 140,000 315,760 2.2554 2.008 1.999 2.008 1.973 2.026 158,955 1.9865 1.79%
2025-03-17 0 2.240 2.240 2.250 2.200 2.250 114,000 255,240 2.2389 1.973 1.973 1.982 1.938 1.982 129,435 1.9720 1.36%
2025-03-14 0 2.210 2.210 2.230 2.200 2.220 146,000 323,100 2.2130 1.946 1.946 1.964 1.938 1.955 165,767 1.9491 -0.45%
2025-03-13 0 2.220 2.210 2.220 2.210 2.230 136,000 301,640 2.2179 1.955 1.946 1.955 1.946 1.964 154,413 1.9535 0.45%
2025-03-12 0 2.210 2.200 2.220 2.170 2.220 146,000 323,580 2.2163 1.946 1.938 1.955 1.911 1.955 165,767 1.9520 -0.45%
2025-03-11 0 2.220 2.200 2.230 2.170 2.220 180,000 396,260 2.2014 1.955 1.938 1.964 1.911 1.955 204,370 1.9389 0.91%
2025-03-10 0 2.200 2.190 2.200 2.190 2.200 70,000 153,520 2.1931 1.938 1.929 1.938 1.929 1.938 79,477 1.9316 0.46%
2025-03-07 0 2.190 2.190 2.200 2.190 2.210 92,000 202,320 2.1991 1.929 1.929 1.938 1.929 1.946 104,456 1.9369 0.46%
2025-03-06 0 2.180 2.170 2.200 2.180 2.190 32,000 70,020 2.1881 1.920 1.911 1.938 1.920 1.929 36,332 1.9272 -0.91%
2025-03-05 0 2.200 2.190 2.210 2.170 2.210 684,000 1,491,820 2.1810 1.938 1.929 1.946 1.911 1.946 776,607 1.9209 -0.45%
2025-03-04 0 2.210 2.170 2.220 2.150 2.210 126,000 274,020 2.1748 1.946 1.911 1.955 1.894 1.946 143,059 1.9154 1.38%
2025-03-03 0 2.180 2.180 2.190 2.150 2.210 204,000 446,480 2.1886 1.920 1.920 1.929 1.894 1.946 231,620 1.9276 -0.46%
2025-02-28 0 2.190 2.160 2.190 2.160 2.200 114,000 246,560 2.1628 1.929 1.902 1.929 1.902 1.938 129,435 1.9049 1.39%
2025-02-27 0 2.160 2.150 2.190 2.150 2.160 66,000 142,000 2.1515 1.902 1.894 1.929 1.894 1.902 74,936 1.8950 0.47%
2025-02-26 0 2.150 2.150 2.200 2.130 2.200 236,000 514,040 2.1781 1.894 1.894 1.938 1.876 1.938 267,952 1.9184 -3.15%
2025-02-25 0 2.220 2.200 2.220 2.160 2.250 80,000 175,180 2.1898 1.955 1.938 1.955 1.902 1.982 90,831 1.9286 0.00%
2025-02-24 0 2.220 2.200 2.220 2.200 2.220 40,000 88,480 2.2120 1.955 1.938 1.955 1.938 1.955 45,416 1.9482 0.00%
2025-02-21 0 2.220 2.190 2.220 2.170 2.270 292,000 648,680 2.2215 1.955 1.929 1.955 1.911 1.999 331,534 1.9566 1.37%
2025-02-20 0 2.190 2.150 2.190 2.180 2.190 40,000 87,400 2.1850 1.929 1.894 1.929 1.920 1.929 45,416 1.9244 0.46%
2025-02-19 0 2.180 2.160 2.180 2.150 2.190 52,000 113,120 2.1754 1.920 1.902 1.920 1.894 1.929 59,040 1.9160 1.87%
2025-02-18 0 2.140 2.160 2.190 2.130 2.200 34,000 73,700 2.1676 1.885 1.902 1.929 1.876 1.938 38,603 1.9092 -1.83%
2025-02-17 0 2.180 2.150 2.180 2.140 2.180 54,000 116,820 2.1633 1.920 1.894 1.920 1.885 1.920 61,311 1.9054 1.87%
2025-02-14 0 2.140 2.130 2.170 2.130 2.160 28,000 59,920 2.1400 1.885 1.876 1.911 1.876 1.902 31,791 1.8848 0.94%
2025-02-13 0 2.120 2.110 2.140 2.120 2.190 132,000 283,140 2.1450 1.867 1.858 1.885 1.867 1.929 149,872 1.8892 -1.85%
2025-02-12 0 2.160 2.150 2.190 2.160 2.200 242,000 526,940 2.1774 1.902 1.894 1.929 1.902 1.938 274,764 1.9178 -0.46%
2025-02-11 0 2.170 2.160 2.170 2.170 2.180 482,000 1,046,700 2.1716 1.911 1.902 1.911 1.911 1.920 547,258 1.9126 0.00%
2025-02-10 0 2.170 2.150 2.170 2.140 2.170 156,000 334,360 2.1433 1.911 1.894 1.911 1.885 1.911 177,121 1.8878 1.40%
2025-02-07 0 2.140 2.120 2.140 2.130 2.150 134,000 286,240 2.1361 1.885 1.867 1.885 1.876 1.894 152,142 1.8814 0.00%
2025-02-06 0 2.140 2.140 2.150 2.100 2.140 70,000 148,120 2.1160 1.885 1.885 1.894 1.850 1.885 79,477 1.8637 1.42%
2025-02-05 0 2.110 2.110 2.120 2.080 2.120 206,000 433,940 2.1065 1.858 1.858 1.867 1.832 1.867 233,890 1.8553 -0.47%
2025-02-04 0 2.120 2.110 2.150 2.110 2.140 116,000 245,340 2.1150 1.867 1.858 1.894 1.858 1.885 131,705 1.8628 -0.93%
2025-02-03 0 2.140 2.110 2.150 - - 0 0 - 1.885 1.858 1.894 - - 0 - 0.00%
2025-01-28 0 2.140 2.110 2.140 2.140 2.150 22,000 47,100 2.1409 1.885 1.858 1.885 1.885 1.894 24,979 1.8856 0.00%
2025-01-27 0 2.140 2.110 2.140 2.110 2.140 186,000 393,360 2.1148 1.885 1.858 1.885 1.858 1.885 211,183 1.8627 0.47%
2025-01-24 0 2.130 2.100 2.130 2.070 2.130 110,000 231,620 2.1056 1.876 1.850 1.876 1.823 1.876 124,893 1.8545 1.43%
2025-01-23 0 2.100 2.090 2.130 2.080 2.130 96,000 201,340 2.0973 1.850 1.841 1.876 1.832 1.876 108,997 1.8472 -1.41%
2025-01-22 0 2.130 2.090 2.150 2.100 2.130 102,000 215,800 2.1157 1.876 1.841 1.894 1.850 1.876 115,810 1.8634 0.47%
2025-01-21 0 2.120 2.120 2.140 2.110 2.140 54,000 114,040 2.1119 1.867 1.867 1.885 1.858 1.885 61,311 1.8600 0.00%
2025-01-20 0 2.120 2.120 2.140 2.110 2.130 56,000 118,680 2.1193 1.867 1.867 1.885 1.858 1.876 63,582 1.8666 0.00%
2025-01-17 0 2.120 2.050 2.120 2.040 2.120 156,000 321,700 2.0622 1.867 1.806 1.867 1.797 1.867 177,121 1.8163 3.92%
2025-01-16 0 2.040 2.040 2.100 2.040 2.090 42,000 87,120 2.0743 1.797 1.797 1.850 1.797 1.841 47,686 1.8269 -1.45%
2025-01-15 0 2.070 2.050 2.080 2.050 2.110 90,000 188,280 2.0920 1.823 1.806 1.832 1.806 1.858 102,185 1.8425 -1.90%
2025-01-14 0 2.110 2.070 2.110 2.050 2.110 220,000 461,000 2.0955 1.858 1.823 1.858 1.806 1.858 249,786 1.8456 1.44%
2025-01-13 0 2.080 2.050 2.080 2.060 2.130 56,000 116,480 2.0800 1.832 1.806 1.832 1.814 1.876 63,582 1.8320 0.97%
2025-01-10 0 2.060 2.070 2.080 2.060 2.070 132,000 273,200 2.0697 1.814 1.823 1.832 1.814 1.823 149,872 1.8229 -0.96%
2025-01-09 0 2.080 2.060 2.090 - - 0 0 - 1.832 1.814 1.841 - - 0 - 0.00%
2025-01-08 0 2.080 2.070 2.080 2.070 2.080 58,000 120,340 2.0748 1.832 1.823 1.832 1.823 1.832 65,853 1.8274 0.00%
2025-01-07 0 2.080 2.070 2.080 2.070 2.090 64,000 133,100 2.0797 1.832 1.823 1.832 1.823 1.841 72,665 1.8317 0.00%
2025-01-06 0 2.080 2.070 2.080 2.080 2.110 40,000 83,380 2.0845 1.832 1.823 1.832 1.832 1.858 45,416 1.8359 0.00%
2025-01-03 0 2.080 2.060 2.090 2.070 2.120 434,000 901,580 2.0774 1.832 1.814 1.841 1.823 1.867 492,759 1.8297 -0.95%
2025-01-02 0 2.100 2.090 2.120 2.100 2.140 316,000 670,200 2.1209 1.850 1.841 1.867 1.850 1.885 358,783 1.8680 -0.94%
2024-12-31 0 2.120 2.120 2.130 2.110 2.130 210,000 445,260 2.1203 1.867 1.867 1.876 1.858 1.876 238,432 1.8675 0.95%
2024-12-30 0 2.100 2.090 2.110 2.100 2.140 156,000 329,520 2.1123 1.850 1.841 1.858 1.850 1.885 177,121 1.8604 -0.47%
2024-12-27 0 2.110 2.110 2.140 2.110 2.140 24,000 51,100 2.1292 1.858 1.858 1.885 1.858 1.885 27,249 1.8753 0.00%
2024-12-24 0 2.110 2.110 2.140 2.110 2.150 38,000 80,960 2.1305 1.858 1.858 1.885 1.858 1.894 43,145 1.8765 -1.86%
2024-12-23 0 2.150 2.120 2.150 2.140 2.150 90,000 192,980 2.1442 1.894 1.867 1.894 1.885 1.894 102,185 1.8885 0.00%
2024-12-20 0 2.150 2.140 2.150 2.130 2.150 70,000 150,220 2.1460 1.894 1.885 1.894 1.876 1.894 79,477 1.8901 0.94%
2024-12-19 0 2.130 2.130 2.150 2.130 2.130 110,000 235,100 2.1373 1.876 1.876 1.894 1.876 1.876 124,893 1.8824 -0.47%
2024-12-18 0 2.140 2.140 2.150 2.130 2.140 22,000 47,060 2.1391 1.885 1.885 1.894 1.876 1.885 24,979 1.8840 0.94%
2024-12-17 0 2.120 2.090 2.130 2.100 2.120 194,000 410,620 2.1166 1.867 1.841 1.876 1.850 1.867 220,266 1.8642 0.00%
2024-12-16 0 2.120 2.110 2.120 2.110 2.120 60,000 127,120 2.1187 1.867 1.858 1.867 1.858 1.867 68,123 1.8660 -0.47%
2024-12-13 0 2.130 2.120 2.130 2.120 2.140 66,000 140,480 2.1285 1.876 1.867 1.876 1.867 1.885 74,936 1.8747 0.47%
2024-12-12 0 2.120 2.120 2.140 2.120 2.170 226,000 483,100 2.1376 1.867 1.867 1.885 1.867 1.911 256,598 1.8827 0.47%
2024-12-11 0 2.110 2.110 2.140 2.100 2.140 56,000 118,620 2.1182 1.858 1.858 1.885 1.850 1.885 63,582 1.8656 -0.94%
2024-12-10 0 2.130 2.130 2.150 2.100 2.170 212,000 450,020 2.1227 1.876 1.876 1.894 1.850 1.911 240,703 1.8696 -0.47%
2024-12-09 0 2.140 2.140 2.170 2.110 2.170 80,000 171,360 2.1420 1.885 1.885 1.911 1.858 1.911 90,831 1.8866 -1.38%
2024-12-06 0 2.170 2.140 2.190 2.120 2.170 64,000 138,700 2.1672 1.911 1.885 1.929 1.867 1.911 72,665 1.9088 0.93%
2024-12-05 0 2.150 2.130 2.150 2.120 2.160 44,000 94,600 2.1500 1.894 1.876 1.894 1.867 1.902 49,957 1.8936 0.00%
2024-12-04 0 2.150 2.140 2.160 2.120 2.170 264,000 564,780 2.1393 1.894 1.885 1.902 1.867 1.911 299,743 1.8842 -0.46%
2024-12-03 0 2.160 2.150 2.160 2.090 2.180 326,000 699,120 2.1445 1.902 1.894 1.902 1.841 1.920 370,137 1.8888 0.47%
2024-12-02 0 2.150 2.140 2.170 2.120 2.300 940,000 2,043,720 2.1742 1.894 1.885 1.911 1.867 2.026 1,067,267 1.9149 5.39%
2024-11-29 0 2.040 2.040 2.060 2.030 2.030 10,000 20,300 2.0300 1.797 1.797 1.814 1.788 1.788 11,354 1.7879 0.49%
2024-11-28 0 2.030 2.030 2.060 2.030 2.060 24,000 48,780 2.0325 1.788 1.788 1.814 1.788 1.814 27,249 1.7901 0.00%
2024-11-27 0 2.030 2.020 2.050 2.030 2.080 144,000 295,060 2.0490 1.788 1.779 1.806 1.788 1.832 163,496 1.8047 -0.49%
2024-11-26 0 2.040 2.040 2.070 2.040 2.090 54,000 112,140 2.0767 1.797 1.797 1.823 1.797 1.841 61,311 1.8290 -0.49%
2024-11-25 0 2.050 2.050 2.090 2.050 2.050 8,000 16,400 2.0500 1.806 1.806 1.841 1.806 1.806 9,083 1.8055 0.00%
2024-11-22 0 2.050 2.040 2.100 - - 0 0 - 1.806 1.797 1.850 - - 0 - 0.00%
2024-11-21 0 2.050 2.050 2.080 2.040 2.080 182,000 378,420 2.0792 1.806 1.806 1.832 1.797 1.832 206,641 1.8313 -1.44%
2024-11-20 0 2.080 2.080 2.090 2.070 2.080 26,000 54,060 2.0792 1.832 1.832 1.841 1.823 1.832 29,520 1.8313 0.97%
2024-11-19 0 2.060 2.060 2.090 2.060 2.060 8,000 16,480 2.0600 1.814 1.814 1.841 1.814 1.814 9,083 1.8144 0.00%
2024-11-18 0 2.060 2.060 2.100 2.060 2.060 14,000 28,840 2.0600 1.814 1.814 1.850 1.814 1.814 15,895 1.8144 0.49%
2024-11-15 0 2.050 2.050 2.110 - - 0 0 - 1.806 1.806 1.858 - - 0 - 0.00%
2024-11-14 0 2.050 2.040 2.100 2.050 2.050 52,000 106,600 2.0500 1.806 1.797 1.850 1.806 1.806 59,040 1.8055 -0.49%
2024-11-13 0 2.060 2.060 2.120 2.060 2.060 14,000 28,840 2.0600 1.814 1.814 1.867 1.814 1.814 15,895 1.8144 -0.96%
2024-11-12 0 2.080 2.070 2.120 2.080 2.110 252,000 524,700 2.0821 1.832 1.823 1.867 1.832 1.858 286,118 1.8339 0.00%
2024-11-11 0 2.080 2.080 2.090 2.070 2.090 162,000 336,420 2.0767 1.832 1.832 1.841 1.823 1.841 183,933 1.8290 -0.48%
2024-11-08 0 2.090 2.090 2.130 2.070 2.110 132,000 277,180 2.0998 1.841 1.841 1.876 1.823 1.858 149,872 1.8495 0.48%
2024-11-07 0 2.080 2.080 2.110 2.070 2.080 66,000 137,260 2.0797 1.832 1.832 1.858 1.823 1.832 74,936 1.8317 0.00%
2024-11-06 0 2.080 2.080 2.120 2.080 2.120 186,000 390,960 2.1019 1.832 1.832 1.867 1.832 1.867 211,183 1.8513 -2.80%
2024-11-05 0 2.140 2.110 2.150 2.040 2.140 198,000 416,900 2.1056 1.885 1.858 1.894 1.797 1.885 224,807 1.8545 3.38%
2024-11-04 0 2.070 2.050 2.070 2.060 2.070 42,000 86,580 2.0614 1.823 1.806 1.823 1.814 1.823 47,686 1.8156 0.00%
2024-11-01 0 2.070 2.060 2.100 2.070 2.080 24,000 49,900 2.0792 1.823 1.814 1.850 1.823 1.832 27,249 1.8312 -1.43%
2024-10-31 0 2.100 2.100 2.140 2.100 2.140 16,000 34,140 2.1338 1.850 1.850 1.885 1.850 1.885 18,166 1.8793 -0.47%
2024-10-30 0 2.110 2.100 2.110 2.100 2.130 218,000 461,180 2.1155 1.858 1.850 1.858 1.850 1.876 247,515 1.8632 0.00%
2024-10-29 0 2.110 2.110 2.120 2.070 2.140 276,000 582,880 2.1119 1.858 1.858 1.867 1.823 1.885 313,368 1.8601 -0.94%
2024-10-28 0 2.130 2.110 2.130 2.090 2.130 412,000 867,760 2.1062 1.876 1.858 1.876 1.841 1.876 467,781 1.8551 0.95%
2024-10-25 0 2.110 2.110 2.130 2.110 2.150 88,000 187,700 2.1330 1.858 1.858 1.876 1.858 1.894 99,914 1.8786 0.96%
2024-10-24 0 2.090 2.090 2.130 2.080 2.130 94,000 198,040 2.1068 1.841 1.841 1.876 1.832 1.876 106,727 1.8556 -1.88%
2024-10-23 0 2.130 2.100 2.130 2.100 2.140 76,000 161,880 2.1300 1.876 1.850 1.876 1.850 1.885 86,290 1.8760 0.47%
2024-10-22 0 2.120 2.070 2.120 2.080 2.160 100,000 210,820 2.1082 1.867 1.823 1.867 1.832 1.902 113,539 1.8568 1.44%
2024-10-21 0 2.090 2.080 2.130 2.090 2.130 178,000 375,120 2.1074 1.841 1.832 1.876 1.841 1.876 202,100 1.8561 -0.95%
2024-10-18 0 2.110 2.080 2.150 2.070 2.160 349,000 727,940 2.0858 1.858 1.832 1.894 1.823 1.902 396,251 1.8371 1.93%
2024-10-17 0 2.070 2.060 2.120 2.060 2.200 612,000 1,318,800 2.1549 1.823 1.814 1.867 1.814 1.938 694,859 1.8979 -2.82%
2024-10-16 0 2.130 2.140 2.180 2.100 2.200 578,000 1,250,440 2.1634 1.876 1.885 1.920 1.850 1.938 656,256 1.9054 3.90%
2024-10-15 0 2.050 2.050 2.100 2.050 2.100 296,000 617,480 2.0861 1.806 1.806 1.850 1.806 1.850 336,076 1.8373 0.00%
2024-10-14 0 2.050 2.040 2.080 2.050 2.100 124,000 257,620 2.0776 1.806 1.797 1.832 1.806 1.850 140,788 1.8298 -0.97%
2024-10-10 0 2.070 2.030 2.070 2.010 2.070 38,000 77,040 2.0274 1.823 1.788 1.823 1.770 1.823 43,145 1.7856 2.99%
2024-10-09 0 2.010 2.000 2.010 2.010 2.060 170,000 342,440 2.0144 1.770 1.762 1.770 1.770 1.814 193,016 1.7741 -1.95%
2024-10-08 0 2.050 2.040 2.050 2.050 2.120 732,000 1,528,200 2.0877 1.806 1.797 1.806 1.806 1.867 831,106 1.8388 -2.38%
2024-10-07 0 2.100 2.060 2.120 2.010 2.130 790,000 1,627,280 2.0598 1.850 1.814 1.867 1.770 1.876 896,958 1.8142 1.45%
2024-10-04 0 2.070 2.070 2.080 1.930 2.150 1,043,000 2,123,140 2.0356 1.823 1.823 1.832 1.700 1.894 1,184,212 1.7929 -1.43%
2024-10-03 0 2.100 2.090 2.120 2.080 2.150 322,000 682,320 2.1190 1.850 1.841 1.867 1.832 1.894 365,596 1.8663 -2.33%
2024-10-02 0 2.150 2.090 2.160 2.090 2.150 438,000 937,200 2.1397 1.894 1.841 1.902 1.841 1.894 497,301 1.8846 2.87%
2024-09-30 0 2.090 2.090 2.100 2.040 2.120 440,700 920,082 2.0878 1.841 1.841 1.850 1.797 1.867 500,367 1.8388 1.46%
2024-09-27 0 2.060 2.030 2.060 2.030 2.070 238,000 490,120 2.0593 1.814 1.788 1.814 1.788 1.823 270,223 1.8138 1.48%
2024-09-26 0 2.030 2.030 2.040 2.020 2.030 22,000 44,480 2.0218 1.788 1.788 1.797 1.779 1.788 24,979 1.7807 1.00%
2024-09-25 0 2.010 2.010 2.030 2.000 2.060 503,600 1,015,660 2.0168 1.770 1.770 1.788 1.762 1.814 571,783 1.7763 -0.50%
2024-09-24 0 2.020 2.000 2.030 1.990 2.020 30,000 60,380 2.0127 1.779 1.762 1.788 1.753 1.779 34,062 1.7727 1.00%
2024-09-23 0 2.000 1.930 1.990 1.900 2.000 66,500 128,580 1.9335 1.762 1.700 1.753 1.673 1.762 75,503 1.7030 5.82%
2024-09-20 0 1.890 1.890 1.930 - - 0 0 - 1.665 1.665 1.700 - - 0 - 0.00%
2024-09-19 0 1.890 1.880 1.920 1.890 1.930 138,000 265,880 1.9267 1.665 1.656 1.691 1.665 1.700 156,684 1.6969 -2.07%
2024-09-17 0 1.930 1.900 1.940 1.890 1.930 24,000 46,160 1.9233 1.700 1.673 1.709 1.665 1.700 27,249 1.6940 2.66%
2024-09-16 0 1.880 1.880 1.930 1.880 1.880 4,000 7,520 1.8800 1.656 1.656 1.700 1.656 1.656 4,542 1.6558 0.00%
2024-09-13 0 1.880 1.880 1.940 1.880 1.890 4,000 7,540 1.8850 1.656 1.656 1.709 1.656 1.665 4,542 1.6602 -1.05%
2024-09-12 0 1.900 1.890 1.940 1.900 1.950 16,000 30,980 1.9363 1.673 1.665 1.709 1.673 1.717 18,166 1.7054 -2.06%
2024-09-11 0 1.940 1.910 1.940 1.910 1.940 44,000 84,580 1.9223 1.709 1.682 1.709 1.682 1.709 49,957 1.6930 2.65%
2024-09-10 0 1.890 1.890 1.910 - - 0 0 - 1.665 1.665 1.682 - - 0 - 0.00%
2024-09-09 0 1.890 1.890 1.920 1.880 1.930 188,000 355,420 1.8905 1.665 1.665 1.691 1.656 1.700 213,453 1.6651 -2.58%
2024-09-05 0 1.940 1.940 1.970 1.930 1.990 156,000 303,860 1.9478 1.709 1.709 1.735 1.700 1.753 177,121 1.7156 -1.52%
2024-09-04 0 1.970 1.930 1.970 1.920 1.970 84,000 162,700 1.9369 1.735 1.700 1.735 1.691 1.735 95,373 1.7059 2.07%
2024-09-03 0 1.930 1.930 1.940 1.930 1.960 154,000 300,740 1.9529 1.700 1.700 1.709 1.700 1.726 174,850 1.7200 -1.03%
2024-09-02 0 1.950 1.950 2.010 1.950 1.990 10,000 19,820 1.9820 1.717 1.717 1.770 1.717 1.753 11,354 1.7457 -1.02%
2024-08-30 0 1.970 1.970 1.990 1.970 1.970 8,000 15,760 1.9700 1.735 1.735 1.753 1.735 1.735 9,083 1.7351 0.51%
2024-08-29 0 1.960 1.960 1.990 1.950 1.990 150,000 295,140 1.9676 1.726 1.726 1.753 1.717 1.753 170,309 1.7330 -3.45%
2024-08-28 0 2.030 1.980 2.050 2.000 2.030 218,000 439,860 2.0177 1.788 1.744 1.806 1.762 1.788 247,515 1.7771 0.50%
2024-08-27 0 2.020 1.990 2.040 2.020 2.040 6,000 12,180 2.0300 1.779 1.753 1.797 1.779 1.797 6,812 1.7879 -0.98%
2024-08-26 0 2.040 2.000 2.050 1.970 2.040 170,000 344,240 2.0249 1.797 1.762 1.806 1.735 1.797 193,016 1.7835 1.49%
2024-08-23 0 2.010 1.990 2.010 1.990 2.020 22,000 44,260 2.0118 1.770 1.753 1.770 1.753 1.779 24,979 1.7719 -0.50%
2024-08-22 0 2.020 1.970 2.020 - - 0 0 - 1.779 1.735 1.779 - - 0 - 0.00%
2024-08-21 0 2.020 1.980 2.020 1.980 2.020 86,000 171,520 1.9944 1.779 1.744 1.779 1.744 1.779 97,644 1.7566 2.02%
2024-08-20 0 1.980 1.980 2.030 1.970 2.020 42,000 84,380 2.0090 1.744 1.744 1.788 1.735 1.779 47,686 1.7695 -1.00%
2024-08-19 0 2.000 2.000 2.030 2.000 2.000 46,000 92,000 2.0000 1.762 1.762 1.788 1.762 1.762 52,228 1.7615 1.01%
2024-08-16 0 1.980 1.980 2.020 1.980 2.010 34,000 67,760 1.9929 1.744 1.744 1.779 1.744 1.770 38,603 1.7553 1.02%
2024-08-15 0 1.960 1.960 2.030 1.960 2.020 184,000 362,520 1.9702 1.726 1.726 1.788 1.726 1.779 208,912 1.7353 -1.01%
2024-08-14 0 1.980 1.960 2.000 1.960 2.030 65,000 128,960 1.9840 1.744 1.726 1.762 1.726 1.788 73,800 1.7474 0.51%
2024-08-13 0 1.970 1.970 1.980 1.960 1.970 52,000 102,400 1.9692 1.735 1.735 1.744 1.726 1.735 59,040 1.7344 0.00%
2024-08-12 0 1.970 1.970 2.000 1.960 2.000 96,000 190,440 1.9838 1.735 1.735 1.762 1.726 1.762 108,997 1.7472 0.00%
2024-08-09 0 1.970 1.970 2.000 1.970 1.970 10,000 19,700 1.9700 1.735 1.735 1.762 1.735 1.735 11,354 1.7351 0.00%
2024-08-08 0 1.970 1.970 2.000 1.960 1.980 212,000 418,040 1.9719 1.735 1.735 1.762 1.726 1.744 240,703 1.7367 -1.50%
2024-08-07 0 2.000 2.000 2.030 1.980 2.030 44,000 87,680 1.9927 1.762 1.762 1.788 1.744 1.788 49,957 1.7551 0.00%
2024-08-06 0 2.000 1.990 2.050 1.990 2.010 76,000 152,020 2.0003 1.762 1.753 1.806 1.753 1.770 86,290 1.7617 0.00%
2024-08-05 0 2.000 2.000 2.010 2.000 2.020 112,000 224,940 2.0084 1.762 1.762 1.770 1.762 1.779 127,164 1.7689 -0.99%
2024-08-02 0 2.020 2.020 2.040 2.020 2.030 32,000 64,860 2.0269 1.779 1.779 1.797 1.779 1.788 36,332 1.7852 -1.46%
2024-08-01 0 2.050 2.050 2.080 2.050 2.050 22,000 45,100 2.0500 1.806 1.806 1.832 1.806 1.806 24,979 1.8055 0.00%
2024-07-31 0 2.050 2.050 2.080 2.050 2.060 164,000 336,240 2.0502 1.806 1.806 1.832 1.806 1.814 186,204 1.8058 0.49%
2024-07-30 0 2.040 2.030 2.040 2.020 2.060 78,000 159,400 2.0436 1.797 1.788 1.797 1.779 1.814 88,560 1.7999 -0.97%
2024-07-29 0 2.060 2.050 2.080 2.060 2.060 90,000 185,400 2.0600 1.814 1.806 1.832 1.814 1.814 102,185 1.8144 0.00%
2024-07-26 0 2.060 2.030 2.060 2.030 2.070 52,000 107,420 2.0658 1.814 1.788 1.814 1.788 1.823 59,040 1.8194 -0.96%
2024-07-25 0 2.080 2.040 2.100 2.040 2.080 118,000 243,300 2.0619 1.832 1.797 1.850 1.797 1.832 133,976 1.8160 -0.95%
2024-07-24 0 2.100 2.060 2.100 2.060 2.170 100,000 214,140 2.1414 1.850 1.814 1.850 1.814 1.911 113,539 1.8860 5.00%
2024-07-23 0 2.000 2.000 2.070 2.000 2.100 172,800 355,232 2.0557 1.762 1.762 1.823 1.762 1.850 196,195 1.8106 -1.48%
2024-07-22 0 2.030 2.030 2.040 2.000 2.030 36,000 71,860 1.9961 1.788 1.788 1.797 1.762 1.788 40,874 1.7581 0.00%
2024-07-19 0 2.030 1.980 2.040 1.980 2.030 250,000 499,360 1.9974 1.788 1.744 1.797 1.744 1.788 283,848 1.7593 1.50%
2024-07-18 0 2.000 2.000 2.010 1.980 2.000 86,000 171,260 1.9914 1.762 1.762 1.770 1.744 1.762 97,644 1.7539 0.50%
2024-07-17 0 1.990 1.990 2.010 1.990 2.010 70,000 140,660 2.0094 1.753 1.753 1.770 1.753 1.770 79,477 1.7698 -1.00%
2024-07-16 0 2.010 2.000 2.020 1.970 2.010 154,000 308,200 2.0013 1.770 1.762 1.779 1.735 1.770 174,850 1.7627 2.03%
2024-07-15 0 1.970 1.960 2.010 1.970 2.010 84,000 166,280 1.9795 1.735 1.726 1.770 1.735 1.770 95,373 1.7435 0.51%
2024-07-12 0 1.960 1.960 1.990 - - 2,000 3,940 1.9700 1.726 1.726 1.753 - - 2,271 1.7351 0.51%
2024-07-11 0 1.950 1.950 1.970 1.940 1.980 202,000 394,780 1.9544 1.717 1.717 1.735 1.709 1.744 229,349 1.7213 -1.02%
2024-07-10 0 1.970 1.960 1.980 1.970 2.010 146,000 290,420 1.9892 1.735 1.726 1.744 1.735 1.770 165,767 1.7520 0.51%
2024-07-09 0 1.960 1.960 2.020 1.960 2.000 64,000 126,180 1.9716 1.726 1.726 1.779 1.726 1.762 72,665 1.7365 -0.51%
2024-07-08 0 1.970 1.960 2.010 1.970 2.030 320,000 639,140 1.9973 1.735 1.726 1.770 1.735 1.788 363,325 1.7591 -2.48%
2024-07-05 0 2.020 2.000 2.050 2.020 2.030 12,000 24,320 2.0267 1.779 1.762 1.806 1.779 1.788 13,625 1.7850 -1.46%
2024-07-04 0 2.050 2.020 2.050 - - 0 0 - 1.806 1.779 1.806 - - 0 - 0.00%
2024-07-03 0 2.050 2.030 2.050 2.020 2.070 112,000 229,940 2.0530 1.806 1.788 1.806 1.779 1.823 127,164 1.8082 2.50%
2024-07-02 0 2.000 2.000 2.030 1.980 2.030 258,000 515,400 1.9977 1.762 1.762 1.788 1.744 1.788 292,931 1.7595 4.89%
2024-06-28 0 2.050 1.990 2.050 1.980 2.070 150,000 302,880 2.0192 1.679 1.630 1.679 1.622 1.696 183,105 1.6541 1.99%
2024-06-27 0 2.010 2.010 2.030 2.010 2.010 26,000 52,260 2.0100 1.647 1.647 1.663 1.647 1.647 31,738 1.6466 -0.50%
2024-06-26 0 2.020 2.010 2.070 2.020 2.040 120,000 242,820 2.0235 1.655 1.647 1.696 1.655 1.671 146,484 1.6577 -1.46%
2024-06-25 0 2.050 2.050 2.110 2.040 2.090 188,000 383,820 2.0416 1.679 1.679 1.729 1.671 1.712 229,492 1.6725 0.49%
2024-06-24 0 2.040 2.040 2.070 2.020 2.080 102,000 210,880 2.0675 1.671 1.671 1.696 1.655 1.704 124,512 1.6937 -2.86%
2024-06-21 0 2.100 2.090 2.100 2.100 2.100 66,000 138,600 2.1000 1.720 1.712 1.720 1.720 1.720 80,566 1.7203 -1.87%
2024-06-20 0 2.140 2.090 2.140 2.090 2.140 86,000 181,340 2.1086 1.753 1.712 1.753 1.712 1.753 104,980 1.7274 2.39%
2024-06-19 0 2.090 2.090 2.140 2.090 2.130 200,000 420,960 2.1048 1.712 1.712 1.753 1.712 1.745 244,141 1.7243 -1.88%
2024-06-18 0 2.130 2.110 2.140 2.120 2.130 40,000 84,940 2.1235 1.745 1.729 1.753 1.737 1.745 48,828 1.7396 0.00%
2024-06-17 0 2.130 2.090 2.130 2.100 2.140 62,000 131,520 2.1213 1.745 1.712 1.745 1.720 1.753 75,684 1.7378 -0.93%
2024-06-14 0 2.150 2.120 2.160 2.100 2.150 124,000 262,900 2.1202 1.761 1.737 1.769 1.720 1.761 151,367 1.7368 0.00%
2024-06-13 0 2.150 2.110 2.160 2.150 2.150 40,000 86,000 2.1500 1.761 1.729 1.769 1.761 1.761 48,828 1.7613 0.47%
2024-06-12 0 2.140 2.120 2.150 2.140 2.140 8,000 17,120 2.1400 1.753 1.737 1.761 1.753 1.753 9,766 1.7531 -0.47%
2024-06-11 0 2.150 2.130 2.150 2.090 2.150 30,000 63,940 2.1313 1.761 1.745 1.761 1.712 1.761 36,621 1.7460 1.42%
2024-06-07 0 2.120 2.090 2.120 2.070 2.170 300,000 631,360 2.1045 1.737 1.712 1.737 1.696 1.778 366,211 1.7240 -2.30%
2024-06-06 0 2.170 2.120 2.180 2.120 2.200 194,000 415,360 2.1410 1.778 1.737 1.786 1.737 1.802 236,816 1.7539 3.33%
2024-06-05 0 2.100 2.100 2.160 2.100 2.130 256,000 543,460 2.1229 1.720 1.720 1.769 1.720 1.745 312,500 1.7391 -0.94%
2024-06-04 0 2.120 2.110 2.140 2.120 2.160 134,000 284,700 2.1246 1.737 1.729 1.753 1.737 1.769 163,574 1.7405 -2.30%
2024-06-03 0 2.170 2.140 2.170 2.120 2.230 168,000 359,400 2.1393 1.778 1.753 1.778 1.737 1.827 205,078 1.7525 -2.25%
2024-05-31 0 2.220 2.180 2.240 2.110 2.240 284,000 621,420 2.1881 1.819 1.786 1.835 1.729 1.835 346,680 1.7925 -3.06%
2024-05-30 0 2.290 2.230 2.290 2.100 2.290 1,202,000 2,638,620 2.1952 1.876 1.827 1.876 1.720 1.876 1,467,285 1.7983 9.57%
2024-05-29 0 2.090 2.090 2.120 2.030 2.120 218,000 456,420 2.0937 1.712 1.712 1.737 1.663 1.737 266,113 1.7151 -0.48%
2024-05-28 0 2.100 2.070 2.100 2.050 2.100 212,000 443,520 2.0921 1.720 1.696 1.720 1.679 1.720 258,789 1.7138 2.44%
2024-05-27 0 2.050 2.010 2.050 1.980 2.060 134,000 272,380 2.0327 1.679 1.647 1.679 1.622 1.688 163,574 1.6652 3.54%
2024-05-24 0 1.980 1.980 2.010 1.980 2.040 464,000 928,480 2.0010 1.622 1.622 1.647 1.622 1.671 566,406 1.6392 -3.41%
2024-05-23 0 2.050 2.020 2.050 2.050 2.080 130,000 268,420 2.0648 1.679 1.655 1.679 1.679 1.704 158,691 1.6915 -0.49%
2024-05-22 0 2.060 2.030 2.060 2.040 2.070 148,000 304,580 2.0580 1.688 1.663 1.688 1.671 1.696 180,664 1.6859 1.98%
2024-05-21 0 2.020 2.010 2.020 2.000 2.070 130,000 265,500 2.0423 1.655 1.647 1.655 1.638 1.696 158,691 1.6731 0.00%
2024-05-20 0 2.020 2.000 2.050 2.020 2.050 168,000 341,920 2.0352 1.655 1.638 1.679 1.655 1.679 205,078 1.6673 0.00%
2024-05-17 0 2.020 1.990 2.020 2.000 2.020 186,000 373,640 2.0088 1.655 1.630 1.655 1.638 1.655 227,051 1.6456 1.00%
2024-05-16 0 2.000 1.990 2.010 1.940 2.000 86,000 170,000 1.9767 1.638 1.630 1.647 1.589 1.638 104,980 1.6193 -0.50%
2024-05-14 0 2.010 1.960 2.020 1.990 2.060 388,000 781,380 2.0139 1.647 1.606 1.655 1.630 1.688 473,633 1.6498 1.01%
2024-05-13 0 1.990 1.990 2.000 1.900 1.990 520,000 1,016,820 1.9554 1.630 1.630 1.638 1.556 1.630 634,765 1.6019 5.29%
2024-05-10 0 1.890 1.880 1.900 1.860 1.890 100,000 187,640 1.8764 1.548 1.540 1.556 1.524 1.548 122,070 1.5371 0.53%
2024-05-09 0 1.880 1.870 1.880 1.830 1.880 310,000 574,760 1.8541 1.540 1.532 1.540 1.499 1.540 378,418 1.5189 2.73%
2024-05-08 0 1.830 1.830 1.850 1.800 1.830 104,000 188,020 1.8079 1.499 1.499 1.516 1.475 1.499 126,953 1.4810 1.10%
2024-05-07 0 1.810 1.790 1.810 1.810 1.820 70,000 126,800 1.8114 1.483 1.466 1.483 1.483 1.491 85,449 1.4839 0.00%
2024-05-06 0 1.810 1.790 1.820 1.750 1.820 286,000 511,280 1.7877 1.483 1.466 1.491 1.434 1.491 349,121 1.4645 0.56%
2024-05-03 0 1.800 1.750 1.800 1.750 1.800 240,000 426,980 1.7791 1.475 1.434 1.475 1.434 1.475 292,969 1.4574 2.86%
2024-05-02 0 1.750 1.750 1.770 1.730 1.760 122,000 213,280 1.7482 1.434 1.434 1.450 1.417 1.442 148,926 1.4321 1.16%
2024-04-30 0 1.730 1.720 1.740 - - 0 0 - 1.417 1.409 1.425 - - 0 - 0.00%
2024-04-29 0 1.730 1.720 1.740 1.700 1.740 170,000 293,340 1.7255 1.417 1.409 1.425 1.393 1.425 207,519 1.4136 -0.57%
2024-04-26 0 1.740 1.700 1.740 1.730 1.750 106,000 183,980 1.7357 1.425 1.393 1.425 1.417 1.434 129,394 1.4219 0.00%
2024-04-25 0 1.740 1.720 1.750 1.680 1.750 118,000 203,660 1.7259 1.425 1.409 1.434 1.376 1.434 144,043 1.4139 3.57%
2024-04-24 0 1.680 1.680 1.710 1.680 1.720 78,000 133,340 1.7095 1.376 1.376 1.401 1.376 1.409 95,215 1.4004 -0.59%
2024-04-23 0 1.690 1.680 1.690 1.650 1.700 234,000 393,700 1.6825 1.384 1.376 1.384 1.352 1.393 285,644 1.3783 -1.74%
2024-04-22 0 1.720 1.720 1.740 1.720 1.740 94,000 162,640 1.7302 1.409 1.409 1.425 1.409 1.425 114,746 1.4174 -1.15%
2024-04-19 0 1.740 1.720 1.740 1.740 1.750 60,000 104,420 1.7403 1.425 1.409 1.425 1.425 1.434 73,242 1.4257 0.00%
2024-04-18 0 1.740 1.700 1.740 - - 0 0 - 1.425 1.393 1.425 - - 0 - 0.00%
2024-04-17 0 1.740 1.720 1.740 1.720 1.750 46,000 79,260 1.7230 1.425 1.409 1.425 1.409 1.434 56,152 1.4115 1.75%
2024-04-16 0 1.710 1.710 1.750 1.710 1.720 23,441 40,118 1.7114 1.401 1.401 1.434 1.401 1.409 28,614 1.4020 -2.29%
2024-04-15 0 1.750 1.710 1.750 - - 0 0 - 1.434 1.401 1.434 - - 0 - 0.00%
2024-04-12 0 1.750 1.710 1.750 1.730 1.760 170,000 297,300 1.7488 1.434 1.401 1.434 1.417 1.442 207,519 1.4326 0.57%
2024-04-11 0 1.740 1.710 1.740 1.720 1.750 70,000 121,160 1.7309 1.425 1.401 1.425 1.409 1.434 85,449 1.4179 1.16%
2024-04-10 0 1.720 1.720 1.740 1.700 1.730 62,000 106,540 1.7184 1.409 1.409 1.425 1.393 1.417 75,684 1.4077 -0.58%
2024-04-09 0 1.730 1.730 1.760 1.730 1.760 38,000 66,520 1.7505 1.417 1.417 1.442 1.417 1.442 46,387 1.4340 -1.70%
2024-04-08 0 1.760 1.700 1.760 1.690 1.760 240,000 409,040 1.7043 1.442 1.393 1.442 1.384 1.442 292,969 1.3962 4.14%
2024-04-05 0 1.690 1.660 1.690 1.650 1.690 200,000 332,840 1.6642 1.384 1.360 1.384 1.352 1.384 244,141 1.3633 0.60%
2024-04-03 0 1.680 1.670 1.680 1.680 1.690 70,000 117,960 1.6851 1.376 1.368 1.376 1.376 1.384 85,449 1.3805 0.00%
2024-04-02 0 1.680 1.660 1.680 1.650 1.700 500,000 833,420 1.6668 1.376 1.360 1.376 1.352 1.393 610,351 1.3655 -0.59%
2024-03-28 0 1.690 1.670 1.690 1.650 1.720 796,000 1,329,700 1.6705 1.384 1.368 1.384 1.352 1.409 971,679 1.3685 -2.31%
2024-03-27 0 1.730 1.720 1.730 1.730 1.730 30,000 51,900 1.7300 1.417 1.409 1.417 1.417 1.417 36,621 1.4172 1.76%
2024-03-26 0 1.700 1.700 1.740 1.680 1.730 98,000 166,760 1.7016 1.393 1.393 1.425 1.376 1.417 119,629 1.3940 0.00%
2024-03-25 0 1.700 1.700 1.750 1.700 1.740 6,000 10,360 1.7267 1.393 1.393 1.434 1.393 1.425 7,324 1.4145 -2.30%
2024-03-22 0 1.740 1.700 1.750 1.680 1.740 268,000 451,080 1.6831 1.425 1.393 1.434 1.376 1.425 327,148 1.3788 2.35%
2024-03-21 0 1.700 1.700 1.750 1.690 1.760 482,000 827,600 1.7170 1.393 1.393 1.434 1.384 1.442 588,379 1.4066 -1.16%
2024-03-20 0 1.720 1.720 1.730 1.720 1.750 102,000 176,380 1.7292 1.409 1.409 1.417 1.409 1.434 124,512 1.4166 -1.15%
2024-03-19 0 1.740 1.740 1.750 1.720 1.740 32,000 55,640 1.7388 1.425 1.425 1.434 1.409 1.425 39,062 1.4244 1.16%
2024-03-18 0 1.720 1.700 1.720 1.720 1.730 82,000 141,660 1.7276 1.409 1.393 1.409 1.409 1.417 100,098 1.4152 0.00%
2024-03-15 0 1.720 1.720 1.750 1.720 1.750 136,000 237,060 1.7431 1.409 1.409 1.434 1.409 1.434 166,016 1.4279 -0.58%
2024-03-14 0 1.730 1.690 1.730 1.690 1.730 4,000 6,840 1.7100 1.417 1.384 1.417 1.384 1.417 4,883 1.4008 0.00%
2024-03-13 0 1.730 1.680 1.730 1.740 1.740 24,000 41,760 1.7400 1.417 1.376 1.417 1.425 1.425 29,297 1.4254 0.58%
2024-03-12 0 1.720 1.700 1.730 1.660 1.750 48,000 82,500 1.7188 1.409 1.393 1.417 1.360 1.434 58,594 1.4080 -2.27%
2024-03-11 0 1.760 1.740 1.760 1.750 1.770 100,000 175,140 1.7514 1.442 1.425 1.442 1.434 1.450 122,070 1.4347 1.15%
2024-03-08 0 1.740 1.740 1.750 1.740 1.750 58,000 100,940 1.7403 1.425 1.425 1.434 1.425 1.434 70,801 1.4257 0.00%
2024-03-07 0 1.740 1.700 1.740 1.740 1.750 40,000 69,840 1.7460 1.425 1.393 1.425 1.425 1.434 48,828 1.4303 0.58%
2024-03-06 0 1.730 1.720 1.730 1.720 1.730 30,000 51,820 1.7273 1.417 1.409 1.417 1.409 1.417 36,621 1.4150 2.37%
2024-03-05 0 1.690 1.690 1.720 1.690 1.690 46,000 77,920 1.6939 1.384 1.384 1.409 1.384 1.384 56,152 1.3877 -1.74%
2024-03-04 0 1.720 1.720 1.740 1.720 1.740 44,000 75,820 1.7232 1.409 1.409 1.425 1.409 1.425 53,711 1.4116 1.18%
2024-03-01 0 1.700 1.700 1.740 - - 0 0 - 1.393 1.393 1.425 - - 0 - 0.59%
2024-02-29 0 1.690 1.690 1.740 1.690 1.690 18,000 30,420 1.6900 1.384 1.384 1.425 1.384 1.384 21,973 1.3844 -2.31%
2024-02-28 0 1.730 1.700 1.740 - - 0 0 - 1.417 1.393 1.425 - - 0 - 0.00%
2024-02-27 0 1.730 1.700 1.740 - - 0 0 - 1.417 1.393 1.425 - - 0 - 0.00%
2024-02-26 0 1.730 1.690 1.730 1.720 1.740 92,000 158,960 1.7278 1.417 1.384 1.417 1.409 1.425 112,305 1.4154 1.76%
2024-02-23 0 1.700 1.690 1.700 1.680 1.700 54,000 91,420 1.6930 1.393 1.384 1.393 1.376 1.393 65,918 1.3869 1.19%
2024-02-22 0 1.680 1.680 1.720 1.680 1.710 144,000 243,320 1.6897 1.376 1.376 1.409 1.376 1.401 175,781 1.3842 -1.18%
2024-02-21 0 1.700 1.680 1.720 1.660 1.700 96,000 162,000 1.6875 1.393 1.376 1.409 1.360 1.393 117,187 1.3824 0.00%
2024-02-20 0 1.700 1.700 1.720 1.650 1.700 98,000 165,420 1.6880 1.393 1.393 1.409 1.352 1.393 119,629 1.3828 3.03%
2024-02-19 0 1.650 1.640 1.680 1.650 1.670 40,000 66,260 1.6565 1.352 1.343 1.376 1.352 1.368 48,828 1.3570 0.61%
2024-02-16 0 1.640 1.630 1.670 1.640 1.640 58,000 95,120 1.6400 1.343 1.335 1.368 1.343 1.343 70,801 1.3435 1.23%
2024-02-15 0 1.620 1.620 1.660 - - 0 0 - 1.327 1.327 1.360 - - 0 - 0.62%
2024-02-14 0 1.610 1.610 1.660 1.610 1.670 78,000 128,280 1.6446 1.319 1.319 1.360 1.319 1.368 95,215 1.3473 -4.17%
2024-02-09 0 1.680 1.620 1.680 - - 0 0 - 1.376 1.327 1.376 - - 0 - 0.00%
2024-02-08 0 1.680 1.620 1.680 1.680 1.680 22,000 36,960 1.6800 1.376 1.327 1.376 1.376 1.376 26,855 1.3763 0.00%
2024-02-07 0 1.680 1.620 1.680 1.640 1.680 186,000 309,960 1.6665 1.376 1.327 1.376 1.343 1.376 227,051 1.3652 2.44%
2024-02-06 0 1.640 1.600 1.640 1.600 1.640 148,000 240,520 1.6251 1.343 1.311 1.343 1.311 1.343 180,664 1.3313 1.86%
2024-02-05 0 1.610 1.610 1.630 1.600 1.610 82,000 131,760 1.6068 1.319 1.319 1.335 1.311 1.319 100,098 1.3163 0.00%
2024-02-02 0 1.610 1.610 1.640 1.610 1.610 26,000 41,860 1.6100 1.319 1.319 1.343 1.319 1.319 31,738 1.3189 0.00%
2024-02-01 0 1.610 1.590 1.640 - - 0 0 - 1.319 1.303 1.343 - - 0 - 0.00%
2024-01-31 0 1.610 1.590 1.620 1.610 1.620 112,000 180,380 1.6105 1.319 1.303 1.327 1.319 1.327 136,719 1.3194 0.62%
2024-01-30 0 1.600 1.600 1.640 1.600 1.650 192,000 313,820 1.6345 1.311 1.311 1.343 1.311 1.352 234,375 1.3390 -1.84%
2024-01-29 0 1.630 1.620 1.660 1.620 1.660 46,000 75,460 1.6404 1.335 1.327 1.360 1.327 1.360 56,152 1.3438 0.62%
2024-01-26 0 1.620 1.620 1.660 1.620 1.620 20,000 32,400 1.6200 1.327 1.327 1.360 1.327 1.327 24,414 1.3271 0.00%
2024-01-25 0 1.620 1.620 1.640 1.620 1.640 64,000 104,360 1.6306 1.327 1.327 1.343 1.327 1.343 78,125 1.3358 0.00%
2024-01-24 0 1.620 1.620 1.650 - - 0 0 - 1.327 1.327 1.352 - - 0 - 1.25%
2024-01-23 0 1.600 1.600 1.650 1.600 1.680 8,000 13,000 1.6250 1.311 1.311 1.352 1.311 1.376 9,766 1.3312 -4.76%
2024-01-22 0 1.680 1.580 1.680 1.590 1.680 68,000 109,720 1.6135 1.376 1.294 1.376 1.303 1.376 83,008 1.3218 4.35%
2024-01-19 0 1.610 1.580 1.610 1.610 1.620 112,000 180,460 1.6113 1.319 1.294 1.319 1.319 1.327 136,719 1.3199 1.26%
2024-01-18 0 1.590 1.590 1.650 1.590 1.610 44,000 70,360 1.5991 1.303 1.303 1.352 1.303 1.319 53,711 1.3100 -1.24%
2024-01-17 0 1.610 1.610 1.650 1.610 1.660 96,000 155,640 1.6213 1.319 1.319 1.352 1.319 1.360 117,187 1.3281 -3.59%
2024-01-16 0 1.670 1.640 1.670 1.680 1.680 12,000 20,160 1.6800 1.368 1.343 1.368 1.376 1.376 14,648 1.3763 -0.60%
2024-01-15 0 1.680 1.610 1.680 1.650 1.680 132,000 220,080 1.6673 1.376 1.319 1.376 1.352 1.376 161,133 1.3658 3.07%
2024-01-12 0 1.630 1.590 1.630 1.620 1.650 178,000 293,520 1.6490 1.335 1.303 1.335 1.327 1.352 217,285 1.3509 -0.61%
2024-01-11 0 1.640 1.620 1.660 - - 0 0 - 1.343 1.327 1.360 - - 0 - 0.00%
2024-01-10 0 1.640 1.610 1.640 1.640 1.640 8,000 13,120 1.6400 1.343 1.319 1.343 1.343 1.343 9,766 1.3435 0.00%
2024-01-09 0 1.640 1.610 1.640 1.620 1.640 64,000 104,000 1.6250 1.343 1.319 1.343 1.327 1.343 78,125 1.3312 2.50%
2024-01-08 0 1.600 1.590 1.610 1.600 1.640 72,000 117,180 1.6275 1.311 1.303 1.319 1.311 1.343 87,891 1.3332 -2.44%
2024-01-05 0 1.640 1.630 1.640 1.640 1.640 20,000 32,800 1.6400 1.343 1.335 1.343 1.343 1.343 24,414 1.3435 0.00%
2024-01-04 0 1.640 1.640 1.670 1.640 1.650 36,000 59,380 1.6494 1.343 1.343 1.368 1.343 1.352 43,945 1.3512 -2.38%
2024-01-03 0 1.680 1.660 1.680 1.660 1.700 50,500 84,830 1.6798 1.376 1.360 1.376 1.360 1.393 61,645 1.3761 1.20%
2024-01-02 0 1.660 1.620 1.660 1.580 1.660 184,000 294,640 1.6013 1.360 1.327 1.360 1.294 1.360 224,609 1.3118 1.84%
2023-12-29 0 1.630 1.560 1.630 1.560 1.630 8,000 12,720 1.5900 1.335 1.278 1.335 1.278 1.335 9,766 1.3025 4.49%
2023-12-28 0 1.560 1.560 1.620 1.560 1.600 30,000 47,580 1.5860 1.278 1.278 1.327 1.278 1.311 36,621 1.2993 -1.27%
2023-12-27 0 1.580 1.580 1.590 1.550 1.580 354,000 550,620 1.5554 1.294 1.294 1.303 1.270 1.294 432,129 1.2742 3.27%
2023-12-22 0 1.530 1.520 1.550 1.520 1.540 164,000 251,020 1.5306 1.253 1.245 1.270 1.245 1.262 200,195 1.2539 -0.65%
2023-12-21 0 1.540 1.540 1.550 1.540 1.550 16,000 24,780 1.5488 1.262 1.262 1.270 1.262 1.270 19,531 1.2687 -0.65%
2023-12-20 0 1.550 1.550 1.580 1.530 1.550 10,000 15,340 1.5340 1.270 1.270 1.294 1.253 1.270 12,207 1.2567 -0.64%
2023-12-19 0 1.560 1.550 1.560 1.540 1.560 76,000 117,740 1.5492 1.278 1.270 1.278 1.262 1.278 92,773 1.2691 0.65%
2023-12-18 0 1.550 1.550 1.590 1.540 1.560 18,000 27,780 1.5433 1.270 1.270 1.303 1.262 1.278 21,973 1.2643 -1.90%
2023-12-15 0 1.580 1.570 1.590 1.580 1.580 52,000 82,020 1.5773 1.294 1.286 1.303 1.294 1.294 63,477 1.2921 0.64%
2023-12-14 0 1.570 1.550 1.580 1.520 1.570 38,000 58,240 1.5326 1.286 1.270 1.294 1.245 1.286 46,387 1.2555 2.61%
2023-12-13 0 1.530 1.530 1.550 1.530 1.530 22,000 33,660 1.5300 1.253 1.253 1.270 1.253 1.253 26,855 1.2534 -1.29%
2023-12-12 0 1.550 1.520 1.580 - - 0 0 - 1.270 1.245 1.294 - - 0 - 0.00%
2023-12-11 0 1.550 1.550 1.570 1.510 1.570 80,000 123,960 1.5495 1.270 1.270 1.286 1.237 1.286 97,656 1.2694 2.65%
2023-12-08 0 1.510 1.510 1.570 1.510 1.560 106,000 162,260 1.5308 1.237 1.237 1.286 1.237 1.278 129,394 1.2540 -0.66%
2023-12-07 0 1.520 1.520 1.560 1.510 1.530 186,000 282,340 1.5180 1.245 1.245 1.278 1.237 1.253 227,051 1.2435 -1.94%
2023-12-06 0 1.550 1.550 1.590 1.550 1.550 2,000 3,100 1.5500 1.270 1.270 1.303 1.270 1.270 2,441 1.2698 0.00%
2023-12-05 0 1.550 1.550 1.580 1.540 1.560 86,000 133,340 1.5505 1.270 1.270 1.294 1.262 1.278 104,980 1.2701 0.00%
2023-12-04 0 1.550 1.550 1.600 1.550 1.560 150,000 238,120 1.5875 1.270 1.270 1.311 1.270 1.278 183,105 1.3005 -0.64%
2023-12-01 0 1.560 1.550 1.560 1.550 1.560 72,000 112,240 1.5589 1.278 1.270 1.278 1.270 1.278 87,891 1.2770 -1.27%
2023-11-30 0 1.580 1.550 1.580 1.540 1.580 56,000 88,400 1.5786 1.294 1.270 1.294 1.262 1.294 68,359 1.2932 -0.63%
2023-11-29 0 1.590 1.560 1.600 1.540 1.590 530,000 828,920 1.5640 1.303 1.278 1.311 1.262 1.303 646,972 1.2812 0.00%
2023-11-28 0 1.590 1.590 1.600 1.580 1.590 102,000 162,160 1.5898 1.303 1.303 1.311 1.294 1.303 124,512 1.3024 0.00%
2023-11-27 0 1.590 1.590 1.650 1.590 1.650 4,000 6,480 1.6200 1.303 1.303 1.352 1.303 1.352 4,883 1.3271 0.00%
2023-11-24 0 1.590 1.580 1.650 1.590 1.600 140,000 223,200 1.5943 1.303 1.294 1.352 1.303 1.311 170,898 1.3060 0.00%
2023-11-23 0 1.590 1.590 1.650 1.590 1.610 28,000 45,040 1.6086 1.303 1.303 1.352 1.303 1.319 34,180 1.3177 -1.24%
2023-11-22 0 1.610 1.580 1.650 - - 0 0 - 1.319 1.294 1.352 - - 0 - 0.00%
2023-11-21 0 1.610 1.610 1.650 1.610 1.610 18,000 28,980 1.6100 1.319 1.319 1.352 1.319 1.319 21,973 1.3189 0.00%
2023-11-20 0 1.610 1.600 1.650 - - 0 0 - 1.319 1.311 1.352 - - 0 - 0.00%
2023-11-17 0 1.610 1.600 1.650 - - 0 0 - 1.319 1.311 1.352 - - 0 - 0.00%
2023-11-16 0 1.610 1.610 1.650 1.600 1.610 74,000 118,520 1.6016 1.319 1.319 1.352 1.311 1.319 90,332 1.3120 0.62%
2023-11-15 0 1.600 1.580 1.600 1.590 1.610 118,000 188,900 1.6008 1.311 1.294 1.311 1.303 1.319 144,043 1.3114 0.00%
2023-11-14 0 1.600 1.600 1.650 1.580 1.640 76,000 121,520 1.5989 1.311 1.311 1.352 1.294 1.343 92,773 1.3099 0.00%
2023-11-13 0 1.600 1.590 1.600 1.590 1.620 60,000 96,300 1.6050 1.311 1.303 1.311 1.303 1.327 73,242 1.3148 -0.62%
2023-11-10 0 1.610 1.610 1.670 - - 0 0 - 1.319 1.319 1.368 - - 0 - 0.00%
2023-11-09 0 1.610 1.600 1.670 - - 0 0 - 1.319 1.311 1.368 - - 0 - 0.00%
2023-11-08 0 1.610 1.600 1.650 1.610 1.610 26,000 41,860 1.6100 1.319 1.311 1.352 1.319 1.319 31,738 1.3189 -0.62%
2023-11-07 0 1.620 1.600 1.620 1.620 1.640 28,000 45,640 1.6300 1.327 1.311 1.327 1.327 1.343 34,180 1.3353 -1.82%
2023-11-06 0 1.650 1.600 1.650 1.560 1.660 58,000 94,400 1.6276 1.352 1.311 1.352 1.278 1.360 70,801 1.3333 4.43%
2023-11-03 0 1.580 1.580 1.610 1.580 1.600 4,000 6,360 1.5900 1.294 1.294 1.319 1.294 1.311 4,883 1.3025 1.28%
2023-11-02 0 1.560 1.580 1.590 1.540 1.580 342,000 534,500 1.5629 1.278 1.294 1.303 1.262 1.294 417,480 1.2803 -2.50%
2023-11-01 0 1.600 1.600 1.650 1.590 1.600 50,000 79,980 1.5996 1.311 1.311 1.352 1.303 1.311 61,035 1.3104 0.00%
2023-10-31 0 1.600 1.590 1.600 1.600 1.620 54,000 86,780 1.6070 1.311 1.303 1.311 1.311 1.327 65,918 1.3165 -1.23%
2023-10-30 0 1.620 1.610 1.650 1.620 1.630 4,000 6,500 1.6250 1.327 1.319 1.352 1.327 1.335 4,883 1.3312 -0.61%
2023-10-27 0 1.630 1.630 1.680 - - 0 0 - 1.335 1.335 1.376 - - 0 - 0.62%
2023-10-26 0 1.620 1.610 1.660 1.620 1.620 14,000 22,680 1.6200 1.327 1.319 1.360 1.327 1.327 17,090 1.3271 0.00%
2023-10-25 0 1.620 1.620 1.680 1.620 1.670 4,000 6,580 1.6450 1.327 1.327 1.376 1.327 1.368 4,883 1.3476 0.62%
2023-10-24 0 1.610 1.610 1.640 1.610 1.650 16,000 26,220 1.6388 1.319 1.319 1.343 1.319 1.352 19,531 1.3425 0.00%
2023-10-20 0 1.610 1.610 1.640 1.590 1.660 244,000 394,660 1.6175 1.319 1.319 1.343 1.303 1.360 297,851 1.3250 -1.83%
2023-10-19 0 1.640 1.640 1.670 - - 0 0 - 1.343 1.343 1.368 - - 0 - 0.00%
2023-10-18 0 1.640 1.630 1.670 - - 0 0 - 1.343 1.335 1.368 - - 0 - 0.00%
2023-10-17 0 1.640 1.640 1.670 1.640 1.670 148,000 243,640 1.6462 1.343 1.343 1.368 1.343 1.368 180,664 1.3486 -0.61%
2023-10-16 0 1.650 1.640 1.690 1.640 1.650 20,000 32,900 1.6450 1.352 1.343 1.384 1.343 1.352 24,414 1.3476 -2.37%
2023-10-13 0 1.690 1.670 1.690 1.670 1.690 30,000 50,660 1.6887 1.384 1.368 1.384 1.368 1.384 36,621 1.3834 -0.59%
2023-10-12 0 1.700 1.670 1.700 1.650 1.700 12,000 20,300 1.6917 1.393 1.368 1.393 1.352 1.393 14,648 1.3858 3.03%
2023-10-11 0 1.650 1.650 1.690 - - 0 0 - 1.352 1.352 1.384 - - 0 - 0.61%
2023-10-10 0 1.640 1.640 1.700 1.640 1.690 8,000 13,420 1.6775 1.343 1.343 1.393 1.343 1.384 9,766 1.3742 -2.96%
2023-10-09 0 1.690 1.630 1.690 - - 0 0 - 1.384 1.335 1.384 - - 0 - 0.00%
2023-10-06 0 1.690 1.650 1.690 1.630 1.690 6,000 9,980 1.6633 1.384 1.352 1.384 1.335 1.384 7,324 1.3626 3.05%
2023-10-05 0 1.640 1.640 1.690 1.630 1.640 64,000 104,940 1.6397 1.343 1.343 1.384 1.335 1.343 78,125 1.3432 0.00%
2023-10-04 0 1.640 1.640 1.680 1.640 1.670 32,000 53,380 1.6681 1.343 1.343 1.376 1.343 1.368 39,062 1.3665 0.61%
2023-10-03 0 1.630 1.630 1.690 1.630 1.660 6,000 9,860 1.6433 1.335 1.335 1.384 1.335 1.360 7,324 1.3462 -0.61%
2023-09-29 0 1.640 1.640 1.650 1.640 1.650 22,000 36,280 1.6491 1.343 1.343 1.352 1.343 1.352 26,855 1.3509 -1.20%
2023-09-28 0 1.660 1.650 1.690 - - 0 0 - 1.360 1.352 1.384 - - 0 - 0.00%
2023-09-27 0 1.660 1.630 1.680 - - 0 0 - 1.360 1.335 1.376 - - 0 - 0.00%
2023-09-26 0 1.660 1.650 1.690 1.660 1.660 12,000 19,920 1.6600 1.360 1.352 1.384 1.360 1.360 14,648 1.3599 1.84%
2023-09-25 0 1.630 1.630 1.680 1.630 1.700 24,000 40,420 1.6842 1.335 1.335 1.376 1.335 1.393 29,297 1.3797 -1.81%
2023-09-22 0 1.660 1.650 1.660 - - 0 0 - 1.360 1.352 1.360 - - 0 - 0.00%
2023-09-21 0 1.660 1.660 1.710 1.640 1.670 12,000 19,880 1.6567 1.360 1.360 1.401 1.343 1.368 14,648 1.3571 -0.60%
2023-09-20 0 1.670 1.670 1.720 1.670 1.680 102,000 171,240 1.6788 1.368 1.368 1.409 1.368 1.376 124,512 1.3753 -0.60%
2023-09-19 0 1.680 1.680 1.700 1.670 1.680 6,000 10,060 1.6767 1.376 1.376 1.393 1.368 1.376 7,324 1.3735 0.60%
2023-09-18 0 1.670 1.670 1.730 1.670 1.680 44,000 73,660 1.6741 1.368 1.368 1.417 1.368 1.376 53,711 1.3714 -0.60%
2023-09-15 0 1.680 1.680 1.700 1.680 1.690 30,000 50,480 1.6827 1.376 1.376 1.393 1.376 1.384 36,621 1.3784 0.60%
2023-09-14 0 1.670 1.670 1.710 1.670 1.680 6,000 10,060 1.6767 1.368 1.368 1.401 1.368 1.376 7,324 1.3735 -0.60%
2023-09-13 0 1.680 1.680 1.700 - - 0 0 - 1.376 1.376 1.393 - - 0 - 0.00%
2023-09-12 0 1.680 1.680 1.730 1.680 1.700 108,000 182,940 1.6939 1.376 1.376 1.417 1.376 1.393 131,836 1.3876 -2.33%
2023-09-11 0 1.720 1.710 1.720 1.690 1.730 6,000 10,280 1.7133 1.409 1.401 1.409 1.384 1.417 7,324 1.4036 0.00%
2023-09-07 0 1.720 1.690 1.720 1.690 1.720 14,000 23,720 1.6943 1.409 1.384 1.409 1.384 1.409 17,090 1.3880 0.00%
2023-09-06 0 1.720 1.680 1.720 - - 0 0 - 1.409 1.376 1.409 - - 0 - 0.00%
2023-09-05 0 1.720 1.680 1.730 1.680 1.720 10,000 17,000 1.7000 1.409 1.376 1.417 1.376 1.409 12,207 1.3926 2.99%
2023-09-04 0 1.670 1.670 1.730 1.670 1.680 530,000 890,380 1.6800 1.368 1.368 1.417 1.368 1.376 646,972 1.3762 -1.18%
2023-08-31 0 1.690 1.680 1.730 - - 0 0 - 1.384 1.376 1.417 - - 0 - 0.00%
2023-08-30 0 1.690 1.680 1.730 1.670 1.690 106,000 178,940 1.6881 1.384 1.376 1.417 1.368 1.384 129,394 1.3829 -2.31%
2023-08-29 0 1.730 1.700 1.740 1.700 1.730 138,000 238,120 1.7255 1.417 1.393 1.425 1.393 1.417 168,457 1.4135 0.58%
2023-08-28 0 1.720 1.710 1.740 1.720 1.720 10,000 17,200 1.7200 1.409 1.401 1.425 1.409 1.409 12,207 1.4090 0.58%
2023-08-25 0 1.710 1.710 1.740 - - 0 0 - 1.401 1.401 1.425 - - 0 - 0.00%
2023-08-24 0 1.710 1.710 1.750 1.710 1.750 8,000 13,920 1.7400 1.401 1.401 1.434 1.401 1.434 9,766 1.4254 -2.29%
2023-08-23 0 1.750 1.700 1.750 1.710 1.750 94,000 160,920 1.7119 1.434 1.393 1.434 1.401 1.434 114,746 1.4024 2.34%
2023-08-22 0 1.710 1.710 1.740 - - 0 0 - 1.401 1.401 1.425 - - 0 - 0.00%
2023-08-21 0 1.710 1.710 1.750 1.710 1.730 88,000 151,320 1.7195 1.401 1.401 1.434 1.401 1.417 107,422 1.4087 -0.58%
2023-08-18 0 1.720 1.720 1.740 1.720 1.740 6,000 10,400 1.7333 1.409 1.409 1.425 1.409 1.425 7,324 1.4199 0.00%
2023-08-17 0 1.720 1.720 1.740 1.700 1.720 140,000 240,020 1.7144 1.409 1.409 1.425 1.393 1.409 170,898 1.4045 -0.58%
2023-08-16 0 1.730 1.730 1.760 1.720 1.760 54,000 93,540 1.7322 1.417 1.417 1.442 1.409 1.442 65,918 1.4190 -1.70%
2023-08-15 0 1.760 1.740 1.760 1.740 1.760 76,000 132,460 1.7429 1.442 1.425 1.442 1.425 1.442 92,773 1.4278 2.33%
2023-08-14 0 1.720 1.710 1.720 1.720 1.720 30,000 51,600 1.7200 1.409 1.401 1.409 1.409 1.409 36,621 1.4090 0.00%
2023-08-11 0 1.720 1.720 1.760 - - 0 0 - 1.409 1.409 1.442 - - 0 - 0.00%
2023-08-10 0 1.720 1.720 1.770 1.720 1.730 12,000 20,740 1.7283 1.409 1.409 1.450 1.409 1.417 14,648 1.4159 -1.71%
2023-08-09 0 1.750 1.730 1.790 - - 0 0 - 1.434 1.417 1.466 - - 0 - 0.00%
2023-08-08 0 1.750 1.740 1.790 - - 0 0 - 1.434 1.425 1.466 - - 0 - 0.00%
2023-08-07 0 1.750 1.750 1.790 1.730 1.750 88,000 153,180 1.7407 1.434 1.434 1.466 1.417 1.434 107,422 1.4260 0.00%
2023-08-04 0 1.750 1.740 1.760 1.750 1.800 72,000 128,840 1.7894 1.434 1.425 1.442 1.434 1.475 87,891 1.4659 -3.31%
2023-08-03 0 1.810 1.790 1.810 1.790 1.810 6,000 10,780 1.7967 1.483 1.466 1.483 1.466 1.483 7,324 1.4718 1.69%
2023-08-02 0 1.780 1.770 1.780 - - 0 0 - 1.458 1.450 1.458 - - 0 - 0.00%
2023-08-01 0 1.780 1.780 1.790 1.770 1.790 52,000 92,720 1.7831 1.458 1.458 1.466 1.450 1.466 63,477 1.4607 -0.56%
2023-07-31 0 1.790 1.770 1.790 1.770 1.830 468,000 847,880 1.8117 1.466 1.450 1.466 1.450 1.499 571,289 1.4842 3.47%
2023-07-28 0 1.730 1.730 1.770 1.730 1.780 112,000 195,960 1.7496 1.417 1.417 1.450 1.417 1.458 136,719 1.4333 0.00%
2023-07-27 0 1.730 1.700 1.730 1.700 1.730 32,000 55,260 1.7269 1.417 1.393 1.417 1.393 1.417 39,062 1.4147 0.58%
2023-07-26 0 1.720 1.700 1.720 1.710 1.720 104,000 178,080 1.7123 1.409 1.393 1.409 1.401 1.409 126,953 1.4027 0.00%
2023-07-25 0 1.720 1.700 1.720 1.670 1.720 170,000 288,960 1.6998 1.409 1.393 1.409 1.368 1.409 207,519 1.3924 4.24%
2023-07-24 0 1.650 1.650 1.680 1.650 1.700 36,000 59,600 1.6556 1.352 1.352 1.376 1.352 1.393 43,945 1.3562 -0.60%
2023-07-21 0 1.660 1.620 1.660 - - 0 0 - 1.360 1.327 1.360 - - 0 - 0.00%
2023-07-20 0 1.660 1.630 1.660 - - 0 0 - 1.360 1.335 1.360 - - 0 - 0.00%
2023-07-19 0 1.660 1.640 1.680 1.630 1.660 36,000 59,700 1.6583 1.360 1.343 1.376 1.335 1.360 43,945 1.3585 1.22%
2023-07-18 0 1.640 1.640 1.670 1.640 1.650 32,000 52,760 1.6488 1.343 1.343 1.368 1.343 1.352 39,062 1.3507 -1.80%
2023-07-14 0 1.670 1.670 1.690 1.670 1.670 10,000 16,700 1.6700 1.368 1.368 1.384 1.368 1.368 12,207 1.3681 0.00%
2023-07-13 0 1.670 1.630 1.670 1.650 1.690 220,000 369,900 1.6814 1.368 1.335 1.368 1.352 1.384 268,555 1.3774 2.45%
2023-07-12 0 1.630 1.630 1.650 - - 0 0 - 1.335 1.335 1.352 - - 0 - 1.24%
2023-07-11 0 1.610 1.610 1.650 1.610 1.620 12,000 19,420 1.6183 1.319 1.319 1.352 1.319 1.327 14,648 1.3257 -1.23%
2023-07-10 0 1.630 1.630 1.650 1.620 1.660 96,000 158,600 1.6521 1.335 1.335 1.352 1.327 1.360 117,187 1.3534 1.24%
2023-07-07 0 1.610 1.610 1.620 1.610 1.620 22,000 35,620 1.6191 1.319 1.319 1.327 1.319 1.327 26,855 1.3264 -0.62%
2023-07-06 0 1.620 1.620 1.650 1.620 1.680 102,000 167,720 1.6443 1.327 1.327 1.352 1.327 1.376 124,512 1.3470 -1.22%
2023-07-05 0 1.640 1.640 1.650 1.640 1.650 8,000 13,180 1.6475 1.343 1.343 1.352 1.343 1.352 9,766 1.3496 -1.20%
2023-07-04 0 1.660 1.640 1.670 1.630 1.660 218,000 358,480 1.6444 1.360 1.343 1.368 1.335 1.360 266,113 1.3471 3.11%
2023-07-03 0 1.610 1.610 1.630 1.610 1.610 4,000 6,440 1.6100 1.319 1.319 1.335 1.319 1.319 4,883 1.3189 -0.62%
2023-06-30 0 1.620 1.600 1.620 1.600 1.620 160,000 256,200 1.6013 1.327 1.311 1.327 1.311 1.327 195,312 1.3117 2.53%
2023-06-29 0 1.580 1.580 1.600 1.580 1.580 18,000 28,440 1.5800 1.294 1.294 1.311 1.294 1.294 21,973 1.2943 0.64%
2023-06-28 0 1.570 1.570 1.610 1.570 1.580 36,000 56,720 1.5756 1.286 1.286 1.319 1.286 1.294 43,945 1.2907 0.00%
2023-06-27 0 1.570 1.570 1.600 1.570 1.580 62,000 97,940 1.5797 1.286 1.286 1.311 1.286 1.294 75,684 1.2941 0.00%
2023-06-26 0 1.570 1.570 1.600 - - 0 0 - 1.286 1.286 1.311 - - 0 - 0.00%
2023-06-23 0 1.570 1.560 1.580 1.570 1.650 116,000 185,960 1.6031 1.286 1.278 1.294 1.286 1.352 141,602 1.3133 -1.87%
2023-06-21 0 1.600 1.600 1.610 1.590 1.660 48,000 77,260 1.6096 1.311 1.311 1.319 1.303 1.360 58,594 1.3186 3.04%
2023-06-20 0 1.690 1.690 1.710 1.690 1.720 16,000 27,420 1.7138 1.272 1.272 1.287 1.272 1.295 21,256 1.2900 -0.59%
2023-06-19 0 1.700 1.690 1.700 1.690 1.700 26,000 44,180 1.6992 1.280 1.272 1.280 1.272 1.280 34,542 1.2790 0.00%
2023-06-16 0 1.700 1.700 1.710 1.680 1.680 10,000 16,840 1.6840 1.280 1.280 1.287 1.265 1.265 13,285 1.2676 1.80%
2023-06-15 0 1.670 1.670 1.710 1.670 1.710 44,000 74,840 1.7009 1.257 1.257 1.287 1.257 1.287 58,455 1.2803 0.60%
2023-06-14 0 1.660 1.660 1.690 - - 0 0 - 1.250 1.250 1.272 - - 0 - 0.00%
2023-06-13 0 1.660 1.660 1.690 1.660 1.660 4,000 6,640 1.6600 1.250 1.250 1.272 1.250 1.250 5,314 1.2495 0.61%
2023-06-12 0 1.650 1.650 1.690 1.650 1.650 6,000 9,900 1.6500 1.242 1.242 1.272 1.242 1.242 7,971 1.2420 0.00%
2023-06-09 0 1.650 1.630 1.650 1.620 1.690 624,000 1,027,020 1.6459 1.242 1.227 1.242 1.219 1.272 829,000 1.2389 -1.79%
2023-06-08 0 1.680 1.680 1.730 1.680 1.730 12,000 20,660 1.7217 1.265 1.265 1.302 1.265 1.302 15,942 1.2959 -2.89%
2023-06-07 0 1.730 1.690 1.730 - - 0 0 - 1.302 1.272 1.302 - - 0 - 0.00%
2023-06-06 0 1.730 1.680 1.730 1.670 1.730 80,000 136,560 1.7070 1.302 1.265 1.302 1.257 1.302 106,282 1.2849 -1.14%
2023-06-05 0 1.750 1.670 1.740 1.660 1.750 76,000 128,120 1.6858 1.317 1.257 1.310 1.250 1.317 100,968 1.2689 5.42%
2023-06-02 0 1.660 1.660 1.680 - - 0 0 - 1.250 1.250 1.265 - - 0 - 0.61%
2023-06-01 0 1.650 1.650 1.680 1.640 1.650 50,000 82,320 1.6464 1.242 1.242 1.265 1.234 1.242 66,426 1.2393 0.00%
2023-05-31 0 1.650 1.650 1.680 1.650 1.680 78,000 129,040 1.6544 1.242 1.242 1.265 1.242 1.265 103,625 1.2453 -0.60%
2023-05-30 0 1.660 1.660 1.690 1.660 1.660 48,000 79,680 1.6600 1.250 1.250 1.272 1.250 1.250 63,769 1.2495 -0.60%
2023-05-29 0 1.670 1.670 1.710 1.670 1.690 24,000 40,120 1.6717 1.257 1.257 1.287 1.257 1.272 31,885 1.2583 -1.18%
2023-05-25 0 1.690 1.670 1.690 1.670 1.690 28,000 47,180 1.6850 1.272 1.257 1.272 1.257 1.272 37,199 1.2683 0.00%
2023-05-24 0 1.690 1.660 1.690 1.660 1.710 54,000 90,320 1.6726 1.272 1.250 1.272 1.250 1.287 71,740 1.2590 0.60%
2023-05-23 0 1.680 1.680 1.720 1.680 1.710 82,000 138,680 1.6912 1.265 1.265 1.295 1.265 1.287 108,939 1.2730 -1.18%
2023-05-22 0 1.700 1.700 1.710 1.660 1.700 42,000 70,680 1.6829 1.280 1.280 1.287 1.250 1.280 55,798 1.2667 1.19%
2023-05-19 0 1.680 1.690 1.700 1.650 1.700 292,000 492,140 1.6854 1.265 1.272 1.280 1.242 1.280 387,929 1.2686 -2.33%
2023-05-18 0 1.720 1.710 1.730 1.700 1.720 332,000 566,120 1.7052 1.295 1.287 1.302 1.280 1.295 441,070 1.2835 -0.58%
2023-05-17 0 1.730 1.730 1.740 1.700 1.700 202,000 343,860 1.7023 1.302 1.302 1.310 1.280 1.280 268,362 1.2813 1.76%
2023-05-16 0 1.700 1.690 1.750 1.700 1.770 106,000 183,540 1.7315 1.280 1.272 1.317 1.280 1.332 140,824 1.3033 -2.86%
2023-05-15 0 1.750 1.720 1.750 - - 0 0 - 1.317 1.295 1.317 - - 0 - 0.00%
2023-05-12 0 1.750 1.740 1.780 1.750 1.760 52,000 91,420 1.7581 1.317 1.310 1.340 1.317 1.325 69,083 1.3233 0.00%
2023-05-11 0 1.750 1.730 1.750 1.730 1.750 60,000 103,860 1.7310 1.317 1.302 1.317 1.302 1.317 79,712 1.3029 1.16%
2023-05-10 0 1.730 1.730 1.740 1.700 1.750 250,000 429,040 1.7162 1.302 1.302 1.310 1.280 1.317 332,131 1.2918 -1.70%
2023-05-09 0 1.760 1.760 1.800 1.750 1.800 56,000 99,860 1.7832 1.325 1.325 1.355 1.317 1.355 74,397 1.3423 -1.12%
2023-05-08 0 1.780 1.770 1.780 1.760 1.780 62,000 109,800 1.7710 1.340 1.332 1.340 1.325 1.340 82,369 1.3330 -0.56%
2023-05-05 0 1.790 1.750 1.790 1.740 1.790 40,000 69,940 1.7485 1.347 1.317 1.347 1.310 1.347 53,141 1.3161 1.70%
2023-05-04 0 1.760 1.750 1.780 1.760 1.780 112,000 197,320 1.7618 1.325 1.317 1.340 1.325 1.340 148,795 1.3261 0.00%
2023-05-03 0 1.760 1.750 1.790 1.750 1.760 38,000 66,520 1.7505 1.325 1.317 1.347 1.317 1.325 50,484 1.3176 -0.56%
2023-05-02 0 1.770 1.770 1.790 1.750 1.770 14,000 24,540 1.7529 1.332 1.332 1.347 1.317 1.332 18,599 1.3194 1.72%
2023-04-28 0 1.740 1.730 1.780 1.730 1.750 186,000 324,360 1.7439 1.310 1.302 1.340 1.302 1.317 247,106 1.3126 0.58%
2023-04-27 0 1.730 1.730 1.750 1.730 1.750 44,000 76,920 1.7482 1.302 1.302 1.317 1.302 1.317 58,455 1.3159 0.00%
2023-04-26 0 1.730 1.730 1.760 1.720 1.780 18,000 31,260 1.7367 1.302 1.302 1.325 1.295 1.340 23,913 1.3072 0.00%
2023-04-25 0 1.730 1.730 1.770 1.730 1.750 30,000 52,460 1.7487 1.302 1.302 1.332 1.302 1.317 39,856 1.3162 -1.14%
2023-04-24 0 1.750 1.740 1.770 1.750 1.750 142,000 248,500 1.7500 1.317 1.310 1.332 1.317 1.317 188,651 1.3172 0.00%
2023-04-21 0 1.750 1.750 1.780 1.750 1.770 208,000 364,440 1.7521 1.317 1.317 1.340 1.317 1.332 276,333 1.3188 -1.13%
2023-04-20 0 1.770 1.760 1.770 1.750 1.770 8,000 14,080 1.7600 1.332 1.325 1.332 1.317 1.332 10,628 1.3248 1.14%
2023-04-19 0 1.750 1.750 1.790 1.750 1.800 240,000 425,200 1.7717 1.317 1.317 1.347 1.317 1.355 318,846 1.3336 -2.78%
2023-04-18 0 1.800 1.800 1.830 1.800 1.860 226,000 416,200 1.8416 1.355 1.355 1.377 1.355 1.400 300,247 1.3862 0.56%
2023-04-17 0 1.790 1.780 1.800 1.780 1.790 36,000 64,520 1.7922 1.347 1.340 1.355 1.340 1.347 47,827 1.3490 0.56%
2023-04-14 0 1.780 1.760 1.810 1.770 1.810 36,000 64,420 1.7894 1.340 1.325 1.362 1.332 1.362 47,827 1.3469 -1.66%
2023-04-13 0 1.810 1.760 1.810 - - 0 0 - 1.362 1.325 1.362 - - 0 - 0.00%
2023-04-12 0 1.810 1.760 1.810 1.760 1.820 134,000 239,820 1.7897 1.362 1.325 1.362 1.325 1.370 178,022 1.3471 2.26%
2023-04-11 0 1.770 1.770 1.800 1.760 1.770 22,000 38,900 1.7682 1.332 1.332 1.355 1.325 1.332 29,228 1.3309 1.14%
2023-04-06 0 1.750 1.750 1.790 1.750 1.800 134,000 237,980 1.7760 1.317 1.317 1.347 1.317 1.355 178,022 1.3368 -2.78%
2023-04-04 0 1.800 1.740 1.800 1.800 1.800 2,000 3,600 1.8000 1.355 1.310 1.355 1.355 1.355 2,657 1.3549 3.45%
2023-04-03 0 1.740 1.740 1.800 1.740 1.750 18,000 31,400 1.7444 1.310 1.310 1.355 1.310 1.317 23,913 1.3131 0.00%
2023-03-31 0 1.740 1.740 1.750 1.740 1.770 24,000 42,020 1.7508 1.310 1.310 1.317 1.310 1.332 31,885 1.3179 -1.69%
2023-03-30 0 1.770 1.770 1.790 1.770 1.790 38,000 67,560 1.7779 1.332 1.332 1.347 1.332 1.347 50,484 1.3382 -0.56%
2023-03-29 0 1.780 1.780 1.810 1.780 1.800 56,000 100,040 1.7864 1.340 1.340 1.362 1.340 1.355 74,397 1.3447 -1.11%
2023-03-28 0 1.800 1.750 1.800 1.750 1.820 104,000 187,180 1.7998 1.355 1.317 1.355 1.317 1.370 138,167 1.3547 2.86%
2023-03-27 0 1.750 1.750 1.780 1.710 1.760 96,000 167,980 1.7498 1.317 1.317 1.340 1.287 1.325 127,538 1.3171 0.57%
2023-03-24 0 1.740 1.700 1.740 1.700 1.740 86,000 148,980 1.7323 1.310 1.280 1.310 1.280 1.310 114,253 1.3039 0.00%
2023-03-23 0 1.740 1.740 1.800 1.720 1.800 262,000 459,240 1.7528 1.310 1.310 1.355 1.295 1.355 348,074 1.3194 0.00%
2023-03-22 0 1.740 1.720 1.800 1.740 1.800 24,000 43,080 1.7950 1.310 1.295 1.355 1.310 1.355 31,885 1.3511 -3.33%
2023-03-21 0 1.800 1.780 1.810 1.700 1.810 208,000 371,840 1.7877 1.355 1.340 1.362 1.280 1.362 276,333 1.3456 4.65%
2023-03-20 0 1.720 1.710 1.750 1.710 1.790 168,000 294,580 1.7535 1.295 1.287 1.317 1.287 1.347 223,192 1.3198 -2.27%
2023-03-17 0 1.760 1.730 1.760 1.730 1.760 58,000 101,020 1.7417 1.325 1.302 1.325 1.302 1.325 77,054 1.3110 1.73%
2023-03-16 0 1.730 1.730 1.760 1.730 1.730 36,000 62,280 1.7300 1.302 1.302 1.325 1.302 1.302 47,827 1.3022 0.00%
2023-03-15 0 1.730 1.730 1.760 1.730 1.730 80,000 138,200 1.7275 1.302 1.302 1.325 1.302 1.302 106,282 1.3003 0.58%
2023-03-14 0 1.720 1.720 1.730 1.720 1.760 274,000 474,320 1.7311 1.295 1.295 1.302 1.295 1.325 364,016 1.3030 -1.71%
2023-03-13 0 1.750 1.730 1.750 1.730 1.750 10,000 17,460 1.7460 1.317 1.302 1.317 1.302 1.317 13,285 1.3142 3.55%
2023-03-10 0 1.690 1.680 1.710 1.690 1.710 6,000 10,220 1.7033 1.272 1.265 1.287 1.272 1.287 7,971 1.2821 -3.43%
2023-03-09 0 1.750 1.710 1.750 1.710 1.760 42,000 73,300 1.7452 1.317 1.287 1.317 1.287 1.325 55,798 1.3137 -0.57%
2023-03-08 0 1.760 1.760 1.770 1.680 1.770 120,000 208,320 1.7360 1.325 1.325 1.332 1.265 1.332 159,423 1.3067 0.00%
2023-03-07 0 1.760 1.730 1.770 1.750 1.790 130,000 228,800 1.7600 1.325 1.302 1.332 1.317 1.347 172,708 1.3248 1.73%
2023-03-06 0 1.730 1.730 1.770 1.710 1.770 954,014 1,673,862 1.7545 1.302 1.302 1.332 1.287 1.332 1,267,432 1.3207 2.37%
2023-03-03 0 1.690 1.690 1.710 1.670 1.720 96,000 163,380 1.7019 1.272 1.272 1.287 1.257 1.295 127,538 1.2810 3.68%
2023-03-02 0 1.630 1.630 1.660 1.600 1.650 92,000 148,960 1.6191 1.227 1.227 1.250 1.204 1.242 122,224 1.2187 -2.98%
2023-03-01 0 1.680 1.680 1.710 1.600 1.700 154,000 255,720 1.6605 1.265 1.265 1.287 1.204 1.280 204,593 1.2499 0.60%
2023-02-28 0 1.670 1.620 1.680 1.620 1.680 44,000 72,240 1.6418 1.257 1.219 1.265 1.219 1.265 58,455 1.2358 -0.60%
2023-02-27 0 1.680 1.650 1.690 1.650 1.680 30,000 50,320 1.6773 1.265 1.242 1.272 1.242 1.265 39,856 1.2626 2.44%
2023-02-24 0 1.640 1.630 1.680 1.620 1.670 12,000 19,700 1.6417 1.234 1.227 1.265 1.219 1.257 15,942 1.2357 -2.38%
2023-02-23 0 1.680 1.650 1.680 1.650 1.680 10,000 16,740 1.6740 1.265 1.242 1.265 1.242 1.265 13,285 1.2600 -1.18%
2023-02-22 0 1.700 1.650 1.700 1.700 1.700 28,000 47,600 1.7000 1.280 1.242 1.280 1.280 1.280 37,199 1.2796 0.00%
2023-02-21 0 1.700 1.670 1.710 - - 0 0 - 1.280 1.257 1.287 - - 0 - 0.00%
2023-02-20 0 1.700 1.700 1.710 1.660 1.700 36,000 60,620 1.6839 1.280 1.280 1.287 1.250 1.280 47,827 1.2675 1.80%
2023-02-17 0 1.670 1.630 1.680 1.630 1.680 34,000 56,520 1.6624 1.257 1.227 1.265 1.227 1.265 45,170 1.2513 -0.60%
2023-02-16 0 1.680 1.630 1.680 1.600 1.700 258,000 422,520 1.6377 1.265 1.227 1.265 1.204 1.280 342,760 1.2327 1.82%
2023-02-15 0 1.650 1.650 1.690 1.650 1.690 22,000 37,020 1.6827 1.242 1.242 1.272 1.242 1.272 29,228 1.2666 -2.94%
2023-02-14 0 1.700 1.650 1.700 1.680 1.710 126,000 215,020 1.7065 1.280 1.242 1.280 1.265 1.287 167,394 1.2845 3.03%
2023-02-13 0 1.650 1.650 1.700 1.650 1.680 54,000 89,900 1.6648 1.242 1.242 1.280 1.242 1.265 71,740 1.2531 -1.79%
2023-02-10 0 1.680 1.670 1.710 1.670 1.710 16,000 27,160 1.6975 1.265 1.257 1.287 1.257 1.287 21,256 1.2777 -0.59%
2023-02-09 0 1.690 1.690 1.710 1.680 1.680 8,000 13,440 1.6800 1.272 1.272 1.287 1.265 1.265 10,628 1.2646 1.20%
2023-02-08 0 1.670 1.660 1.700 1.670 1.710 144,000 243,240 1.6892 1.257 1.250 1.280 1.257 1.287 191,308 1.2715 -1.76%
2023-02-07 0 1.700 1.700 1.740 1.700 1.760 118,000 205,080 1.7380 1.280 1.280 1.310 1.280 1.325 156,766 1.3082 0.00%
2023-02-06 0 1.700 1.660 1.720 1.660 1.760 86,000 145,480 1.6916 1.280 1.250 1.295 1.250 1.325 114,253 1.2733 -1.73%
2023-02-03 0 1.730 1.650 1.730 1.640 1.740 74,000 124,440 1.6816 1.302 1.242 1.302 1.234 1.310 98,311 1.2658 5.49%
2023-02-02 0 1.640 1.640 1.700 1.600 1.730 58,000 98,780 1.7031 1.234 1.234 1.280 1.204 1.302 77,054 1.2820 -4.09%
2023-02-01 0 1.710 1.660 1.720 1.640 1.710 52,000 87,800 1.6885 1.287 1.250 1.295 1.234 1.287 69,083 1.2709 -0.58%
2023-01-31 0 1.720 1.680 1.720 1.680 1.740 80,000 137,480 1.7185 1.295 1.265 1.295 1.265 1.310 106,282 1.2935 1.18%
2023-01-30 0 1.700 1.660 1.700 1.660 1.700 154,000 259,380 1.6843 1.280 1.250 1.280 1.250 1.280 204,593 1.2678 4.94%
2023-01-27 0 1.620 1.610 1.670 1.620 1.660 160,000 263,720 1.6483 1.219 1.212 1.257 1.219 1.250 212,564 1.2407 2.53%
2023-01-26 0 1.580 1.580 1.620 - - 0 0 - 1.189 1.189 1.219 - - 0 - 0.00%
2023-01-20 0 1.580 1.580 1.620 1.570 1.610 522,000 821,020 1.5728 1.189 1.189 1.219 1.182 1.212 693,490 1.1839 0.00%
2023-01-19 0 1.580 1.580 1.620 1.580 1.640 62,000 98,100 1.5823 1.189 1.189 1.219 1.189 1.234 82,369 1.1910 -0.63%
2023-01-18 0 1.590 1.590 1.640 1.580 1.660 38,000 61,000 1.6053 1.197 1.197 1.234 1.189 1.250 50,484 1.2083 -3.05%
2023-01-17 0 1.640 1.600 1.650 1.570 1.690 138,000 221,120 1.6023 1.234 1.204 1.242 1.182 1.272 183,337 1.2061 1.86%
2023-01-16 0 1.610 1.610 1.660 1.610 1.680 8,000 13,260 1.6575 1.212 1.212 1.250 1.212 1.265 10,628 1.2476 -2.42%
2023-01-13 0 1.650 1.650 1.660 1.600 1.650 134,000 218,500 1.6306 1.242 1.242 1.250 1.204 1.242 178,022 1.2274 3.12%
2023-01-12 0 1.600 1.600 1.630 1.600 1.600 22,000 35,200 1.6000 1.204 1.204 1.227 1.204 1.204 29,228 1.2043 1.27%
2023-01-11 0 1.580 1.580 1.640 1.580 1.640 66,000 104,400 1.5818 1.189 1.189 1.234 1.189 1.234 87,683 1.1907 -3.07%
2023-01-10 0 1.630 1.580 1.630 1.570 1.650 170,000 270,980 1.5940 1.227 1.189 1.227 1.182 1.242 225,849 1.1998 1.87%
2023-01-09 0 1.600 1.580 1.600 1.550 1.620 100,000 157,920 1.5792 1.204 1.189 1.204 1.167 1.219 132,853 1.1887 0.63%
2023-01-06 0 1.590 1.540 1.590 - - 0 0 - 1.197 1.159 1.197 - - 0 - 0.00%
2023-01-05 0 1.590 1.570 1.590 1.550 1.590 164,000 255,840 1.5600 1.197 1.182 1.197 1.167 1.197 217,878 1.1742 3.25%
2023-01-04 0 1.540 1.500 1.550 1.510 1.560 6,000 9,240 1.5400 1.159 1.129 1.167 1.137 1.174 7,971 1.1592 1.32%
2023-01-03 0 1.520 1.500 1.530 1.520 1.540 46,000 70,060 1.5230 1.144 1.129 1.152 1.144 1.159 61,112 1.1464 0.00%
2022-12-30 0 1.520 1.480 1.530 1.490 1.530 118,000 180,200 1.5271 1.144 1.114 1.152 1.122 1.152 156,766 1.1495 1.33%
2022-12-29 0 1.500 1.480 1.530 1.490 1.530 34,000 51,300 1.5088 1.129 1.114 1.152 1.122 1.152 45,170 1.1357 1.35%
2022-12-28 0 1.480 1.480 1.520 1.480 1.530 24,000 36,600 1.5250 1.114 1.114 1.144 1.114 1.152 31,885 1.1479 -2.63%
2022-12-23 0 1.520 1.480 1.530 - - 0 0 - 1.144 1.114 1.152 - - 0 - 0.00%
2022-12-22 0 1.520 1.470 1.520 1.520 1.520 100,000 152,000 1.5200 1.144 1.106 1.144 1.144 1.144 132,853 1.1441 2.01%
2022-12-21 0 1.490 1.460 1.500 1.460 1.500 262,000 388,820 1.4840 1.122 1.099 1.129 1.099 1.129 348,074 1.1171 1.36%
2022-12-20 0 1.470 1.470 1.500 1.470 1.480 42,000 62,140 1.4795 1.106 1.106 1.129 1.106 1.114 55,798 1.1137 -2.65%
2022-12-19 0 1.510 1.470 1.510 - - 0 0 - 1.137 1.106 1.137 - - 0 - -0.66%
2022-12-16 0 1.520 1.480 1.520 1.470 1.530 76,000 114,180 1.5024 1.144 1.114 1.144 1.106 1.152 100,968 1.1309 2.70%
2022-12-15 0 1.480 1.470 1.500 1.460 1.510 40,000 59,380 1.4845 1.114 1.106 1.129 1.099 1.137 53,141 1.1174 -1.99%
2022-12-14 0 1.510 1.470 1.510 - - 0 0 - 1.137 1.106 1.137 - - 0 - 0.00%
2022-12-13 0 1.510 1.510 1.520 1.480 1.530 36,000 54,040 1.5011 1.137 1.137 1.144 1.114 1.152 47,827 1.1299 1.34%
2022-12-12 0 1.490 1.490 1.520 1.470 1.520 140,000 209,300 1.4950 1.122 1.122 1.144 1.106 1.144 185,994 1.1253 -0.67%
2022-12-09 0 1.500 1.500 1.530 1.460 1.520 166,000 248,040 1.4942 1.129 1.129 1.152 1.099 1.144 220,535 1.1247 -3.23%
2022-12-08 0 1.550 1.490 1.570 1.510 1.550 62,000 95,640 1.5426 1.167 1.122 1.182 1.137 1.167 82,369 1.1611 0.00%
2022-12-07 0 1.550 1.500 1.550 1.480 1.570 24,000 36,980 1.5408 1.167 1.129 1.167 1.114 1.182 31,885 1.1598 4.73%
2022-12-06 0 1.480 1.480 1.520 1.470 1.520 164,000 244,140 1.4887 1.114 1.114 1.144 1.106 1.144 217,878 1.1205 -2.63%
2022-12-05 0 1.520 1.520 1.550 1.480 1.540 48,000 72,360 1.5075 1.144 1.144 1.167 1.114 1.159 63,769 1.1347 0.00%
2022-12-02 0 1.520 1.500 1.560 - - 0 0 - 1.144 1.129 1.174 - - 0 - 0.00%
2022-12-01 0 1.520 1.500 1.530 1.450 1.580 372,000 565,740 1.5208 1.144 1.129 1.152 1.091 1.189 494,211 1.1447 6.29%
2022-11-30 0 1.430 1.420 1.450 1.430 1.450 140,000 200,780 1.4341 1.076 1.069 1.091 1.076 1.091 185,994 1.0795 0.70%
2022-11-29 0 1.420 1.420 1.450 1.400 1.420 82,000 115,380 1.4071 1.069 1.069 1.091 1.054 1.069 108,939 1.0591 -0.70%
2022-11-28 0 1.430 1.410 1.430 1.420 1.430 196,000 280,260 1.4299 1.076 1.061 1.076 1.069 1.076 260,391 1.0763 0.00%
2022-11-25 0 1.430 1.430 1.450 1.430 1.440 12,000 17,260 1.4383 1.076 1.076 1.091 1.076 1.084 15,942 1.0827 0.00%
2022-11-24 0 1.430 1.430 1.450 1.430 1.450 36,000 51,840 1.4400 1.076 1.076 1.091 1.076 1.091 47,827 1.0839 -1.38%
2022-11-23 0 1.450 1.430 1.450 1.430 1.450 28,000 40,440 1.4443 1.091 1.076 1.091 1.076 1.091 37,199 1.0871 0.00%
2022-11-22 0 1.450 1.450 1.460 1.440 1.450 130,000 187,700 1.4438 1.091 1.091 1.099 1.084 1.091 172,708 1.0868 0.69%
2022-11-21 0 1.440 1.440 1.460 1.440 1.450 98,000 141,660 1.4455 1.084 1.084 1.099 1.084 1.091 130,195 1.0881 0.00%
2022-11-18 0 1.440 1.440 1.460 1.440 1.460 22,000 32,080 1.4582 1.084 1.084 1.099 1.084 1.099 29,228 1.0976 -1.37%
2022-11-17 0 1.460 1.450 1.460 1.450 1.470 14,000 20,440 1.4600 1.099 1.091 1.099 1.091 1.106 18,599 1.0990 -1.35%
2022-11-16 0 1.480 1.450 1.480 1.450 1.480 4,000 5,860 1.4650 1.114 1.091 1.114 1.091 1.114 5,314 1.1027 2.07%
2022-11-15 0 1.450 1.450 1.480 1.430 1.500 284,000 415,940 1.4646 1.091 1.091 1.114 1.076 1.129 377,301 1.1024 0.69%
2022-11-14 0 1.440 1.440 1.480 1.430 1.470 296,000 424,220 1.4332 1.084 1.084 1.114 1.076 1.106 393,244 1.0788 0.70%
2022-11-11 0 1.430 1.420 1.430 1.410 1.430 472,000 669,500 1.4184 1.076 1.069 1.076 1.061 1.076 627,064 1.0677 0.70%
2022-11-10 0 1.420 1.420 1.480 1.420 1.450 12,000 17,220 1.4350 1.069 1.069 1.114 1.069 1.091 15,942 1.0801 -2.74%
2022-11-09 0 1.460 1.410 1.460 1.390 1.480 686,000 986,100 1.4375 1.099 1.061 1.099 1.046 1.114 911,368 1.0820 4.29%
2022-11-08 0 1.400 1.330 1.400 1.390 1.400 16,000 21,960 1.3725 1.054 1.001 1.054 1.046 1.054 21,256 1.0331 0.72%
2022-11-07 0 1.390 1.370 1.400 1.300 1.390 142,000 188,580 1.3280 1.046 1.031 1.054 0.979 1.046 188,651 0.9996 1.46%
2022-11-04 0 1.370 1.370 1.380 1.350 1.370 1,700,000 2,328,620 1.3698 1.031 1.031 1.039 1.016 1.031 2,258,493 1.0311 4.58%
2022-11-03 0 1.310 1.300 1.340 1.300 1.310 360,000 468,340 1.3009 0.986 0.979 1.009 0.979 0.986 478,269 0.9792 -1.50%
2022-11-02 0 1.330 1.310 1.350 1.240 1.330 616,000 788,260 1.2796 1.001 0.986 1.016 0.933 1.001 818,372 0.9632 2.31%
2022-11-01 0 1.300 1.290 1.330 1.270 1.330 296,000 384,560 1.2992 0.979 0.971 1.001 0.956 1.001 393,244 0.9779 -0.76%
2022-10-31 0 1.310 1.260 1.320 1.240 1.310 380,000 488,560 1.2857 0.986 0.948 0.994 0.933 0.986 504,840 0.9678 2.34%
2022-10-28 0 1.280 1.270 1.280 1.280 1.370 496,000 648,300 1.3071 0.963 0.956 0.963 0.963 1.031 658,949 0.9838 -0.78%
2022-10-27 0 1.290 1.260 1.290 1.250 1.350 792,000 1,021,920 1.2903 0.971 0.948 0.971 0.941 1.016 1,052,192 0.9712 0.00%
2022-10-26 0 1.290 1.300 1.320 1.290 1.350 260,000 343,080 1.3195 0.971 0.979 0.994 0.971 1.016 345,417 0.9932 -3.01%
2022-10-25 0 1.330 1.310 1.340 1.310 1.340 166,000 219,900 1.3247 1.001 0.986 1.009 0.986 1.009 220,535 0.9971 0.00%
2022-10-24 0 1.330 1.330 1.350 1.290 1.420 548,000 732,240 1.3362 1.001 1.001 1.016 0.971 1.069 728,032 1.0058 -3.62%
2022-10-21 0 1.380 1.380 1.430 1.380 1.430 230,000 318,920 1.3866 1.039 1.039 1.076 1.039 1.076 305,561 1.0437 0.00%
2022-10-20 0 1.380 1.370 1.400 1.370 1.400 42,000 58,180 1.3852 1.039 1.031 1.054 1.031 1.054 55,798 1.0427 -1.43%
2022-10-19 0 1.400 1.400 1.430 1.400 1.410 52,000 72,840 1.4008 1.054 1.054 1.076 1.054 1.061 69,083 1.0544 0.72%
2022-10-18 0 1.390 1.390 1.410 1.380 1.440 84,000 117,340 1.3969 1.046 1.046 1.061 1.039 1.084 111,596 1.0515 -4.14%
2022-10-17 0 1.450 1.450 1.460 1.400 1.450 44,000 63,260 1.4377 1.091 1.091 1.099 1.054 1.091 58,455 1.0822 0.00%
2022-10-14 0 1.450 1.450 1.470 1.400 1.480 236,000 336,360 1.4253 1.091 1.091 1.106 1.054 1.114 313,532 1.0728 2.84%
2022-10-13 0 1.410 1.400 1.410 1.410 1.440 200,000 284,900 1.4245 1.061 1.054 1.061 1.061 1.084 265,705 1.0722 -2.76%
2022-10-12 0 1.450 1.410 1.460 1.400 1.480 98,000 139,140 1.4198 1.091 1.061 1.099 1.054 1.114 130,195 1.0687 1.40%
2022-10-11 0 1.430 1.430 1.480 1.420 1.450 88,000 126,340 1.4357 1.076 1.076 1.114 1.069 1.091 116,910 1.0807 -0.69%
2022-10-10 0 1.440 1.440 1.480 - - 0 0 - 1.084 1.084 1.114 - - 0 - 0.00%
2022-10-07 0 1.440 1.440 1.480 1.440 1.480 180,000 261,780 1.4543 1.084 1.084 1.114 1.084 1.114 239,135 1.0947 0.00%
2022-10-06 0 1.440 1.440 1.450 - - 0 0 - 1.084 1.084 1.091 - - 0 - 0.00%
2022-10-05 0 1.440 1.430 1.440 1.430 1.470 78,000 114,060 1.4623 1.084 1.076 1.084 1.076 1.106 103,625 1.1007 2.13%
2022-10-03 0 1.410 1.400 1.460 1.400 1.410 26,000 36,620 1.4085 1.061 1.054 1.099 1.054 1.061 34,542 1.0602 -2.08%
2022-09-30 0 1.440 1.440 1.460 1.420 1.450 96,000 138,040 1.4379 1.084 1.084 1.099 1.069 1.091 127,538 1.0823 -1.37%
2022-09-29 0 1.460 1.460 1.480 1.260 1.560 596,000 870,380 1.4604 1.099 1.099 1.114 0.948 1.174 791,801 1.0992 -7.01%
2022-09-28 0 1.570 1.560 1.600 1.560 1.590 56,000 87,660 1.5654 1.182 1.174 1.204 1.174 1.197 74,397 1.1783 -3.09%
2022-09-27 0 1.620 1.570 1.620 1.560 1.620 100,000 157,460 1.5746 1.219 1.182 1.219 1.174 1.219 132,853 1.1852 1.25%
2022-09-26 0 1.600 1.560 1.630 1.570 1.670 370,000 598,520 1.6176 1.204 1.174 1.227 1.182 1.257 491,554 1.2176 -2.44%
2022-09-23 0 1.640 1.640 1.690 1.640 1.710 228,000 380,140 1.6673 1.234 1.234 1.272 1.234 1.287 302,904 1.2550 -2.38%
2022-09-22 0 1.680 1.680 1.700 1.650 1.690 106,000 178,280 1.6819 1.265 1.265 1.280 1.242 1.272 140,824 1.2660 0.00%
2022-09-21 0 1.680 1.640 1.690 - - 0 0 - 1.265 1.234 1.272 - - 0 - 0.00%
2022-09-20 0 1.680 1.660 1.680 1.660 1.680 38,000 63,760 1.6779 1.265 1.250 1.265 1.250 1.265 50,484 1.2630 3.07%
2022-09-19 0 1.630 1.630 1.680 1.630 1.660 86,000 142,400 1.6558 1.227 1.227 1.265 1.227 1.250 114,253 1.2464 -1.81%
2022-09-16 0 1.660 1.660 1.680 1.660 1.700 322,000 540,180 1.6776 1.250 1.250 1.265 1.250 1.280 427,785 1.2627 -2.35%
2022-09-15 0 1.700 1.690 1.700 1.680 1.720 58,000 98,580 1.6997 1.280 1.272 1.280 1.265 1.295 77,054 1.2794 1.80%
2022-09-14 0 1.670 1.670 1.710 1.620 1.750 936,000 1,569,300 1.6766 1.257 1.257 1.287 1.219 1.317 1,243,500 1.2620 -5.11%
2022-09-13 0 1.760 1.750 1.780 1.750 1.770 60,000 105,780 1.7630 1.325 1.317 1.340 1.317 1.332 79,712 1.3270 -1.68%
2022-09-09 0 1.790 1.770 1.800 1.760 1.810 138,000 245,560 1.7794 1.347 1.332 1.355 1.325 1.362 183,337 1.3394 -1.10%
2022-09-08 0 1.810 1.800 1.810 1.780 1.840 210,000 377,820 1.7991 1.362 1.355 1.362 1.340 1.385 278,990 1.3542 0.56%
2022-09-07 0 1.800 1.800 1.830 1.780 1.840 272,000 496,960 1.8271 1.355 1.355 1.377 1.340 1.385 361,359 1.3753 -1.64%
2022-09-06 0 1.830 1.780 1.830 1.780 1.840 94,000 171,080 1.8200 1.377 1.340 1.377 1.340 1.385 124,881 1.3699 1.67%
2022-09-05 0 1.800 1.780 1.830 1.770 1.810 244,000 435,060 1.7830 1.355 1.340 1.377 1.332 1.362 324,160 1.3421 1.69%
2022-09-02 0 1.770 1.770 1.820 1.760 1.820 264,000 472,500 1.7898 1.332 1.332 1.370 1.325 1.370 350,731 1.3472 0.00%
2022-09-01 0 1.770 1.770 1.790 1.740 1.850 596,000 1,063,500 1.7844 1.332 1.332 1.347 1.310 1.393 791,801 1.3431 -4.84%
2022-08-31 0 1.860 1.830 1.860 1.830 1.880 272,000 501,020 1.8420 1.400 1.377 1.400 1.377 1.415 361,359 1.3865 -0.53%
2022-08-30 0 1.870 1.860 1.880 1.770 1.890 332,000 605,800 1.8247 1.408 1.400 1.415 1.332 1.423 441,070 1.3735 2.19%
2022-08-29 0 1.830 1.780 1.840 1.770 1.830 448,000 805,320 1.7976 1.377 1.340 1.385 1.332 1.377 595,179 1.3531 0.00%
2022-08-26 0 1.830 1.820 1.830 1.820 1.950 1,140,000 2,109,740 1.8506 1.377 1.370 1.377 1.370 1.468 1,514,519 1.3930 -2.14%
2022-08-25 0 1.870 1.860 1.870 1.830 1.870 244,000 451,120 1.8489 1.408 1.400 1.408 1.377 1.408 324,160 1.3917 2.75%
2022-08-24 0 1.820 1.820 1.840 1.800 1.900 870,000 1,587,360 1.8246 1.370 1.370 1.385 1.355 1.430 1,155,817 1.3734 -2.67%
2022-08-23 0 1.870 1.860 1.870 1.860 1.950 528,000 1,002,020 1.8978 1.408 1.400 1.408 1.400 1.468 701,461 1.4285 -3.11%
2022-08-22 0 1.930 1.910 1.930 1.830 1.970 2,290,000 4,270,220 1.8647 1.453 1.438 1.453 1.377 1.483 3,042,323 1.4036 1.05%
2022-08-19 0 1.910 1.890 1.910 1.870 2.030 3,032,000 5,797,620 1.9121 1.438 1.423 1.438 1.408 1.528 4,028,089 1.4393 -3.05%
2022-08-18 0 1.970 1.970 1.990 1.950 2.060 1,778,000 3,515,340 1.9771 1.483 1.483 1.498 1.468 1.551 2,362,118 1.4882 -2.48%
2022-08-17 0 2.020 2.020 2.040 2.000 2.190 6,570,000 13,576,800 2.0665 1.520 1.520 1.536 1.505 1.648 8,728,413 1.5555 -0.49%
2022-08-16 0 2.030 2.020 2.030 1.960 2.180 8,418,000 17,246,820 2.0488 1.528 1.520 1.528 1.475 1.641 11,183,528 1.5422 -7.73%
2022-08-15 0 2.200 2.160 2.200 1.780 2.290 31,662,000 62,497,320 1.9739 1.656 1.626 1.656 1.340 1.724 42,063,774 1.4858 26.44%
2022-08-12 0 1.740 1.710 1.740 1.650 1.780 78,456,000 142,326,040 1.8141 1.310 1.287 1.310 1.242 1.340 104,230,796 1.3655 1.16%
2022-08-11 0 1.720 1.700 1.720 - - 0 0 - 1.295 1.280 1.295 - - 0 - 0.00%
2022-08-10 0 1.720 1.690 1.720 - - 0 0 - 1.295 1.272 1.295 - - 0 - -1.15%
2022-08-09 0 1.740 1.690 1.740 1.690 1.740 22,000 37,600 1.7091 1.310 1.272 1.310 1.272 1.310 29,228 1.2865 0.00%
2022-08-08 0 1.740 1.710 1.740 - - 0 0 - 1.310 1.287 1.310 - - 0 - 0.00%
2022-08-05 0 1.740 1.710 1.740 - - 0 0 - 1.310 1.287 1.310 - - 0 - 0.00%
2022-08-04 0 1.740 1.700 1.740 1.740 1.740 14,000 24,160 1.7257 1.310 1.280 1.310 1.310 1.310 18,599 1.2990 3.57%
2022-08-03 0 1.680 1.680 1.730 1.680 1.730 52,000 88,540 1.7027 1.265 1.265 1.302 1.265 1.302 69,083 1.2816 -0.59%
2022-08-02 0 1.690 1.690 1.720 1.680 1.730 56,000 95,120 1.6986 1.272 1.272 1.295 1.265 1.302 74,397 1.2785 -1.17%
2022-08-01 0 1.710 1.700 1.720 1.710 1.720 26,000 44,700 1.7192 1.287 1.280 1.295 1.287 1.295 34,542 1.2941 -1.72%
2022-07-29 0 1.740 1.730 1.760 1.740 1.780 20,000 34,980 1.7490 1.310 1.302 1.325 1.310 1.340 26,571 1.3165 -0.57%
2022-07-28 0 1.750 1.740 1.750 1.730 1.760 10,000 17,360 1.7360 1.317 1.310 1.317 1.302 1.325 13,285 1.3067 0.00%
2022-07-27 0 1.750 1.720 1.740 1.720 1.760 38,000 66,300 1.7447 1.317 1.295 1.310 1.295 1.325 50,484 1.3133 2.34%
2022-07-26 0 1.710 1.710 1.750 1.710 1.710 14,000 23,940 1.7100 1.287 1.287 1.317 1.287 1.287 18,599 1.2871 0.00%
2022-07-25 0 1.710 1.710 1.750 1.710 1.750 46,000 80,260 1.7448 1.287 1.287 1.317 1.287 1.317 61,112 1.3133 -1.16%
2022-07-22 0 1.730 1.690 1.750 - - 0 0 - 1.302 1.272 1.317 - - 0 - 0.00%
2022-07-21 0 1.730 1.690 1.740 1.700 1.760 8,000 13,880 1.7350 1.302 1.272 1.310 1.280 1.325 10,628 1.3060 1.76%
2022-07-20 0 1.700 1.700 1.750 1.660 1.790 294,000 508,640 1.7301 1.280 1.280 1.317 1.250 1.347 390,586 1.3022 0.59%
2022-07-19 0 1.690 1.680 1.690 1.690 1.740 10,000 17,000 1.7000 1.272 1.265 1.272 1.272 1.310 13,285 1.2796 -1.17%
2022-07-18 0 1.710 1.690 1.710 1.690 1.730 110,000 187,080 1.7007 1.287 1.272 1.287 1.272 1.302 146,138 1.2802 0.59%
2022-07-15 0 1.700 1.680 1.700 1.650 1.720 46,000 77,380 1.6822 1.280 1.265 1.280 1.242 1.295 61,112 1.2662 1.19%
2022-07-14 0 1.680 1.680 1.710 - - 0 0 - 1.265 1.265 1.287 - - 0 - 0.00%
2022-07-13 0 1.680 1.670 1.680 1.680 1.680 10,000 16,800 1.6800 1.265 1.257 1.265 1.265 1.265 13,285 1.2646 -0.59%
2022-07-12 0 1.690 1.670 1.700 1.670 1.690 8,000 13,440 1.6800 1.272 1.257 1.280 1.257 1.272 10,628 1.2646 0.60%
2022-07-11 0 1.680 1.680 1.710 1.680 1.700 262,000 444,520 1.6966 1.265 1.265 1.287 1.265 1.280 348,074 1.2771 -0.59%
2022-07-08 0 1.690 1.690 1.700 1.680 1.700 106,000 179,080 1.6894 1.272 1.272 1.280 1.265 1.280 140,824 1.2717 1.20%
2022-07-07 0 1.670 1.670 1.680 1.650 1.700 40,000 66,860 1.6715 1.257 1.257 1.265 1.242 1.280 53,141 1.2582 -1.18%
2022-07-06 0 1.690 1.660 1.700 - - 0 0 - 1.272 1.250 1.280 - - 0 - 0.00%
2022-07-05 0 1.690 1.670 1.700 1.690 1.690 10,000 16,900 1.6900 1.272 1.257 1.280 1.272 1.272 13,285 1.2721 -0.59%
2022-07-04 0 1.700 1.670 1.700 1.700 1.700 4,000 6,800 1.7000 1.280 1.257 1.280 1.280 1.280 5,314 1.2796 0.00%
2022-06-30 0 1.700 1.680 1.720 1.670 1.700 60,000 100,860 1.6810 1.280 1.265 1.295 1.257 1.280 79,712 1.2653 0.59%
2022-06-29 0 1.690 1.690 1.730 1.680 1.740 36,000 62,100 1.7250 1.272 1.272 1.302 1.265 1.310 47,827 1.2984 0.60%
2022-06-28 0 1.680 1.670 1.680 1.680 1.690 14,000 23,600 1.6857 1.265 1.257 1.265 1.265 1.272 18,599 1.2689 1.82%
2022-06-27 0 1.650 1.650 1.690 1.650 1.660 44,000 72,880 1.6564 1.242 1.242 1.272 1.242 1.250 58,455 1.2468 0.00%
2022-06-24 0 1.650 1.640 1.650 1.640 1.690 169,322 282,228 1.6668 1.242 1.234 1.242 1.234 1.272 224,949 1.2546 -2.94%
2022-06-23 0 1.700 1.670 1.700 1.660 1.700 158,000 265,280 1.6790 1.280 1.257 1.280 1.250 1.280 209,907 1.2638 1.19%
2022-06-22 0 1.680 1.680 1.700 1.660 1.770 104,000 176,860 1.7006 1.265 1.265 1.280 1.250 1.332 138,167 1.2800 -1.75%
2022-06-21 0 1.710 1.710 1.730 1.710 1.740 26,000 44,780 1.7223 1.287 1.287 1.302 1.287 1.310 34,542 1.2964 1.65%
2022-06-20 0 1.830 1.830 1.850 1.810 1.860 80,000 146,760 1.8345 1.266 1.266 1.280 1.252 1.287 115,615 1.2694 0.00%
2022-06-17 0 1.830 1.780 1.850 1.770 1.840 122,000 222,320 1.8223 1.266 1.232 1.280 1.225 1.273 176,313 1.2609 1.10%
2022-06-16 0 1.810 1.800 1.810 1.790 1.850 38,000 69,340 1.8247 1.252 1.246 1.252 1.239 1.280 54,917 1.2626 1.12%
2022-06-15 0 1.790 1.790 1.820 1.780 1.780 6,000 10,680 1.7800 1.239 1.239 1.259 1.232 1.232 8,671 1.2317 0.00%
2022-06-14 0 1.790 1.780 1.820 1.770 1.890 126,000 228,760 1.8156 1.239 1.232 1.259 1.225 1.308 182,094 1.2563 0.56%
2022-06-13 0 1.780 1.770 1.780 1.780 1.780 6,000 10,680 1.7800 1.232 1.225 1.232 1.232 1.232 8,671 1.2317 1.14%
2022-06-10 0 1.760 1.760 1.800 - - 0 0 - 1.218 1.218 1.246 - - 0 - 0.00%
2022-06-09 0 1.760 1.760 1.820 1.760 1.760 8,000 14,080 1.7600 1.218 1.218 1.259 1.218 1.218 11,562 1.2178 -0.56%
2022-06-08 0 1.770 1.770 1.800 1.770 1.800 40,000 71,500 1.7875 1.225 1.225 1.246 1.225 1.246 57,808 1.2369 -0.56%
2022-06-07 0 1.780 1.780 1.810 - - 0 0 - 1.232 1.232 1.252 - - 0 - 0.00%
2022-06-06 0 1.780 1.780 1.810 1.780 1.800 34,000 60,880 1.7906 1.232 1.232 1.252 1.232 1.246 49,136 1.2390 1.14%
2022-06-02 0 1.760 1.760 1.800 - - 0 0 - 1.218 1.218 1.246 - - 0 - 0.00%
2022-06-01 0 1.760 1.760 1.800 1.760 1.800 104,000 186,740 1.7956 1.218 1.218 1.246 1.218 1.246 150,300 1.2424 -2.76%
2022-05-31 0 1.810 1.770 1.820 - - 0 0 - 1.252 1.225 1.259 - - 0 - 0.00%
2022-05-30 0 1.810 1.800 1.810 1.790 1.810 62,000 111,600 1.8000 1.252 1.246 1.252 1.239 1.252 89,602 1.2455 1.69%
2022-05-27 0 1.780 1.740 1.780 1.780 1.780 8,000 14,240 1.7800 1.232 1.204 1.232 1.232 1.232 11,562 1.2317 2.30%
2022-05-26 0 1.740 1.740 1.780 1.730 1.790 162,000 288,540 1.7811 1.204 1.204 1.232 1.197 1.239 234,121 1.2324 0.58%
2022-05-25 0 1.730 1.720 1.760 1.730 1.760 40,000 69,820 1.7455 1.197 1.190 1.218 1.197 1.218 57,808 1.2078 -0.57%
2022-05-24 0 1.740 1.740 1.780 - - 0 0 - 1.204 1.204 1.232 - - 0 - 0.58%
2022-05-23 0 1.730 1.730 1.780 1.730 1.770 78,000 136,960 1.7559 1.197 1.197 1.232 1.197 1.225 112,725 1.2150 -2.26%
2022-05-20 0 1.770 1.770 1.780 1.750 1.840 90,000 161,800 1.7978 1.225 1.225 1.232 1.211 1.273 130,067 1.2440 0.57%
2022-05-19 0 1.760 1.750 1.780 1.730 1.810 90,000 159,160 1.7684 1.218 1.211 1.232 1.197 1.252 130,067 1.2237 -0.56%
2022-05-18 0 1.770 1.750 1.790 1.730 1.820 18,000 32,080 1.7822 1.225 1.211 1.239 1.197 1.259 26,013 1.2332 2.31%
2022-05-17 0 1.730 1.700 1.750 - - 0 0 - 1.197 1.176 1.211 - - 0 - 0.00%
2022-05-16 0 1.730 1.720 1.750 1.720 1.740 62,000 107,760 1.7381 1.197 1.190 1.211 1.190 1.204 89,602 1.2027 0.58%
2022-05-13 0 1.720 1.700 1.740 1.720 1.720 8,000 13,760 1.7200 1.190 1.176 1.204 1.190 1.190 11,562 1.1902 1.78%
2022-05-12 0 1.690 1.670 1.700 1.690 1.690 12,000 20,280 1.6900 1.169 1.156 1.176 1.169 1.169 17,342 1.1694 0.00%
2022-05-11 0 1.690 1.680 1.710 1.690 1.710 84,000 142,820 1.7002 1.169 1.162 1.183 1.169 1.183 121,396 1.1765 -0.59%
2022-05-10 0 1.700 1.700 1.740 1.680 1.710 34,000 58,060 1.7076 1.176 1.176 1.204 1.162 1.183 49,136 1.1816 -1.73%
2022-05-06 0 1.730 1.730 1.780 1.720 1.780 226,000 399,120 1.7660 1.197 1.197 1.232 1.190 1.232 326,613 1.2220 -2.81%
2022-05-05 0 1.780 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 1.232 1.211 1.246 1.246 1.246 2,890 1.2455 1.71%
2022-05-04 0 1.750 1.750 1.810 1.740 1.800 52,000 91,520 1.7600 1.211 1.211 1.252 1.204 1.246 75,150 1.2178 -1.13%
2022-05-03 0 1.770 1.750 1.780 1.760 1.840 40,000 71,180 1.7795 1.225 1.211 1.232 1.218 1.273 57,808 1.2313 0.57%
2022-04-29 0 1.760 1.740 1.770 1.740 1.800 298,000 529,340 1.7763 1.218 1.204 1.225 1.204 1.246 430,667 1.2291 0.57%
2022-04-28 0 1.750 1.750 1.790 1.740 1.790 50,000 88,740 1.7748 1.211 1.211 1.239 1.204 1.239 72,260 1.2281 0.00%
2022-04-27 0 1.750 1.750 1.790 1.750 1.750 10,000 17,500 1.7500 1.211 1.211 1.239 1.211 1.211 14,452 1.2109 0.00%
2022-04-26 0 1.750 1.750 1.790 1.750 1.750 4,000 7,000 1.7500 1.211 1.211 1.239 1.211 1.211 5,781 1.2109 0.57%
2022-04-25 0 1.740 1.730 1.770 1.740 1.770 20,000 35,020 1.7510 1.204 1.197 1.225 1.204 1.225 28,904 1.2116 -2.25%
2022-04-22 0 1.780 1.760 1.810 - - 0 0 - 1.232 1.218 1.252 - - 0 - 0.00%
2022-04-21 0 1.780 1.780 1.810 1.760 1.840 52,000 93,920 1.8062 1.232 1.232 1.252 1.218 1.273 75,150 1.2498 -2.73%
2022-04-20 0 1.830 1.780 1.830 1.800 1.830 62,000 112,040 1.8071 1.266 1.232 1.266 1.246 1.266 89,602 1.2504 1.10%
2022-04-19 0 1.810 1.780 1.830 1.770 1.850 72,000 129,460 1.7981 1.252 1.232 1.266 1.225 1.280 104,054 1.2442 -1.63%
2022-04-14 0 1.840 1.780 1.840 1.780 1.840 86,000 157,420 1.8305 1.273 1.232 1.273 1.232 1.273 124,286 1.2666 0.55%
2022-04-13 0 1.830 1.780 1.830 - - 0 0 - 1.266 1.232 1.266 - - 0 - 0.00%
2022-04-12 0 1.830 1.760 1.830 1.760 1.840 214,000 389,520 1.8202 1.266 1.218 1.266 1.218 1.273 309,271 1.2595 2.81%
2022-04-11 0 1.780 1.790 1.800 1.760 1.770 30,000 53,020 1.7673 1.232 1.239 1.246 1.218 1.225 43,356 1.2229 -0.56%
2022-04-08 0 1.790 1.750 1.790 - - 0 0 - 1.239 1.211 1.239 - - 0 - 0.00%
2022-04-07 0 1.790 1.750 1.790 - - 0 0 - 1.239 1.211 1.239 - - 0 - 0.00%
2022-04-06 0 1.790 1.760 1.790 1.760 1.790 40,000 71,220 1.7805 1.239 1.218 1.239 1.218 1.239 57,808 1.2320 0.56%
2022-04-04 0 1.780 1.780 1.800 1.780 1.780 6,000 10,680 1.7800 1.232 1.232 1.246 1.232 1.232 8,671 1.2317 0.56%
2022-04-01 0 1.770 1.760 1.780 1.720 1.790 96,000 169,200 1.7625 1.225 1.218 1.232 1.190 1.239 138,738 1.2196 1.72%
2022-03-31 0 1.740 1.740 1.770 1.740 1.780 38,000 66,560 1.7516 1.204 1.204 1.225 1.204 1.232 54,917 1.2120 0.00%
2022-03-30 0 1.740 1.730 1.750 1.730 1.740 42,000 73,040 1.7390 1.204 1.197 1.211 1.197 1.204 60,698 1.2033 0.58%
2022-03-29 0 1.730 1.730 1.760 1.730 1.750 58,000 101,020 1.7417 1.197 1.197 1.218 1.197 1.211 83,821 1.2052 -2.81%
2022-03-28 0 1.780 1.780 1.800 1.740 1.780 202,000 359,240 1.7784 1.232 1.232 1.246 1.204 1.232 291,929 1.2306 2.89%
2022-03-25 0 1.730 1.730 1.760 1.730 1.770 126,000 221,280 1.7562 1.197 1.197 1.218 1.197 1.225 182,094 1.2152 -1.14%
2022-03-24 0 1.750 1.750 1.760 1.710 1.770 24,000 42,000 1.7500 1.211 1.211 1.218 1.183 1.225 34,685 1.2109 -0.57%
2022-03-23 0 1.760 1.730 1.780 - - 0 0 - 1.218 1.197 1.232 - - 0 - 0.00%
2022-03-22 0 1.760 1.710 1.760 1.710 1.760 20,000 34,620 1.7310 1.218 1.183 1.218 1.183 1.218 28,904 1.1978 3.53%
2022-03-21 0 1.700 1.700 1.720 1.700 1.740 48,000 82,360 1.7158 1.176 1.176 1.190 1.176 1.204 69,369 1.1873 -1.73%
2022-03-18 0 1.730 1.700 1.730 1.650 1.730 176,000 298,640 1.6968 1.197 1.176 1.197 1.142 1.197 254,354 1.1741 2.37%
2022-03-17 0 1.690 1.690 1.720 1.670 1.710 176,000 298,380 1.6953 1.169 1.169 1.190 1.156 1.183 254,354 1.1731 0.60%
2022-03-16 0 1.680 1.660 1.730 1.650 1.730 140,000 238,120 1.7009 1.162 1.149 1.197 1.142 1.197 202,327 1.1769 1.82%
2022-03-15 0 1.650 1.640 1.670 1.640 1.740 524,000 874,420 1.6687 1.142 1.135 1.156 1.135 1.204 757,280 1.1547 -4.07%
2022-03-14 0 1.720 1.710 1.750 1.720 1.760 24,000 41,660 1.7358 1.190 1.183 1.211 1.190 1.218 34,685 1.2011 -2.27%
2022-03-11 0 1.760 1.750 1.760 1.760 1.800 38,000 67,760 1.7832 1.218 1.211 1.218 1.218 1.246 54,917 1.2339 0.57%
2022-03-10 0 1.750 1.750 1.780 - - 2,000 3,560 1.7800 1.211 1.211 1.232 - - 2,890 1.2317 0.57%
2022-03-09 0 1.740 1.730 1.780 1.740 1.760 18,000 31,540 1.7522 1.204 1.197 1.232 1.204 1.218 26,013 1.2125 -1.14%
2022-03-08 0 1.760 1.760 1.780 1.760 1.780 308,000 542,480 1.7613 1.218 1.218 1.232 1.218 1.232 445,119 1.2187 0.00%
2022-03-07 0 1.760 1.760 1.820 1.760 1.790 14,000 25,000 1.7857 1.218 1.218 1.259 1.218 1.239 20,233 1.2356 -1.68%
2022-03-04 0 1.790 1.790 1.830 1.790 1.790 6,000 10,740 1.7900 1.239 1.239 1.266 1.239 1.239 8,671 1.2386 0.00%
2022-03-03 0 1.790 1.780 1.800 1.800 1.820 56,000 101,180 1.8068 1.239 1.232 1.246 1.246 1.259 80,931 1.2502 0.56%
2022-03-02 0 1.780 1.770 1.810 1.780 1.780 6,000 10,680 1.7800 1.232 1.225 1.252 1.232 1.232 8,671 1.2317 0.00%
2022-03-01 0 1.780 1.780 1.800 1.770 1.810 60,000 107,220 1.7870 1.232 1.232 1.246 1.225 1.252 86,711 1.2365 -0.56%
2022-02-28 0 1.790 1.790 1.800 1.790 1.790 4,000 7,160 1.7900 1.239 1.239 1.246 1.239 1.239 5,781 1.2386 0.56%
2022-02-25 0 1.780 1.780 1.810 - - 0 0 - 1.232 1.232 1.252 - - 0 - 0.00%
2022-02-24 0 1.780 1.780 1.800 1.760 1.790 76,000 135,180 1.7787 1.232 1.232 1.246 1.218 1.239 109,835 1.2308 0.00%
2022-02-23 0 1.780 1.780 1.810 1.770 1.770 2,000 3,540 1.7700 1.232 1.232 1.252 1.225 1.225 2,890 1.2248 -0.56%
2022-02-22 0 1.790 1.790 1.830 1.750 1.830 798,000 1,454,100 1.8222 1.239 1.239 1.266 1.211 1.266 1,153,263 1.2609 0.00%
2022-02-21 0 1.790 1.760 1.830 1.800 1.830 14,000 25,400 1.8143 1.239 1.218 1.266 1.246 1.266 20,233 1.2554 -1.65%
2022-02-18 0 1.820 1.790 1.840 1.750 1.820 236,000 421,820 1.7874 1.259 1.239 1.273 1.211 1.259 341,065 1.2368 1.68%
2022-02-17 0 1.790 1.790 1.830 1.760 1.800 828,000 1,482,600 1.7906 1.239 1.239 1.266 1.218 1.246 1,196,618 1.2390 0.00%
2022-02-16 0 1.790 1.780 1.790 1.770 1.790 150,000 268,100 1.7873 1.239 1.232 1.239 1.225 1.239 216,779 1.2367 0.56%
2022-02-15 0 1.780 1.760 1.800 1.760 1.800 44,000 77,700 1.7659 1.232 1.218 1.246 1.218 1.246 63,588 1.2219 -0.56%
2022-02-14 0 1.790 1.780 1.800 1.780 1.810 368,000 661,900 1.7986 1.239 1.232 1.246 1.232 1.252 531,830 1.2446 -1.10%
2022-02-11 0 1.810 1.800 1.830 1.800 1.830 22,000 39,780 1.8082 1.252 1.246 1.266 1.246 1.266 31,794 1.2512 1.12%
2022-02-10 0 1.790 1.790 1.820 1.790 1.820 128,000 231,040 1.8050 1.239 1.239 1.259 1.239 1.259 184,984 1.2490 -1.65%
2022-02-09 0 1.820 1.800 1.830 1.820 1.820 10,000 18,200 1.8200 1.259 1.246 1.266 1.259 1.259 14,452 1.2593 0.55%
2022-02-08 0 1.810 1.800 1.840 1.770 1.820 196,000 352,420 1.7981 1.252 1.246 1.273 1.225 1.259 283,257 1.2442 -0.55%
2022-02-07 0 1.820 1.810 1.860 1.810 1.880 60,000 111,260 1.8543 1.259 1.252 1.287 1.252 1.301 86,711 1.2831 1.11%
2022-02-04 0 1.800 1.790 1.810 1.780 1.820 122,000 221,200 1.8131 1.246 1.239 1.252 1.232 1.259 176,313 1.2546 -0.55%
2022-01-31 0 1.810 1.800 1.860 1.790 1.860 76,000 140,760 1.8521 1.252 1.246 1.287 1.239 1.287 109,835 1.2816 -2.16%
2022-01-28 0 1.850 1.850 1.860 1.800 1.850 84,000 154,040 1.8338 1.280 1.280 1.287 1.246 1.280 121,396 1.2689 5.11%
2022-01-27 0 1.760 1.750 1.800 - - 0 0 - 1.218 1.211 1.246 - - 0 - 0.00%
2022-01-26 0 1.760 1.760 1.780 1.750 1.800 84,000 149,140 1.7755 1.218 1.218 1.232 1.211 1.246 121,396 1.2285 1.15%
2022-01-25 0 1.740 1.740 1.780 1.730 1.780 310,000 546,780 1.7638 1.204 1.204 1.232 1.197 1.232 448,009 1.2205 -3.33%
2022-01-24 0 1.800 1.760 1.810 1.760 1.820 238,000 426,220 1.7908 1.246 1.218 1.252 1.218 1.259 343,955 1.2392 1.69%
2022-01-21 0 1.770 1.760 1.830 1.760 1.880 668,000 1,211,720 1.8140 1.225 1.218 1.266 1.218 1.301 965,388 1.2552 -6.35%
2022-01-20 0 1.890 1.860 1.890 1.820 1.890 134,000 251,680 1.8782 1.308 1.287 1.308 1.259 1.308 193,656 1.2996 1.07%
2022-01-19 0 1.870 1.870 1.880 1.810 1.880 318,000 593,920 1.8677 1.294 1.294 1.301 1.252 1.301 459,571 1.2923 1.63%
2022-01-18 0 1.840 1.840 1.850 1.820 1.850 96,000 175,920 1.8325 1.273 1.273 1.280 1.259 1.280 138,738 1.2680 1.10%
2022-01-17 0 1.820 1.820 1.830 1.820 1.820 100,000 181,860 1.8186 1.259 1.259 1.266 1.259 1.259 144,519 1.2584 0.00%
2022-01-14 0 1.820 1.820 1.830 1.820 1.840 106,000 193,840 1.8287 1.259 1.259 1.266 1.259 1.273 153,190 1.2654 -1.62%
2022-01-13 0 1.850 1.790 1.850 1.810 1.850 6,000 11,020 1.8367 1.280 1.239 1.280 1.252 1.280 8,671 1.2709 0.00%
2022-01-12 0 1.850 1.820 1.850 1.800 1.870 1,052,000 1,961,780 1.8648 1.280 1.259 1.280 1.246 1.294 1,520,341 1.2904 4.52%
2022-01-11 0 1.770 1.760 1.770 1.760 1.790 36,000 63,980 1.7772 1.225 1.218 1.225 1.218 1.239 52,027 1.2297 -0.56%
2022-01-10 0 1.780 1.760 1.780 1.760 1.780 26,000 45,800 1.7615 1.232 1.218 1.232 1.218 1.232 37,575 1.2189 1.71%
2022-01-07 0 1.750 1.750 1.780 1.750 1.780 75,000 132,840 1.7712 1.211 1.211 1.232 1.211 1.232 108,389 1.2256 0.00%
2022-01-06 0 1.750 1.750 1.770 1.750 1.770 130,000 227,600 1.7508 1.211 1.211 1.225 1.211 1.225 187,875 1.2114 0.00%
2022-01-05 0 1.750 1.730 1.750 1.730 1.760 142,000 248,360 1.7490 1.211 1.197 1.211 1.197 1.218 205,217 1.2102 1.16%
2022-01-04 0 1.730 1.730 1.760 1.730 1.760 122,000 211,600 1.7344 1.197 1.197 1.218 1.197 1.218 176,313 1.2001 0.00%
2022-01-03 0 1.730 1.730 1.760 1.710 1.760 58,000 99,860 1.7217 1.197 1.197 1.218 1.183 1.218 83,821 1.1913 0.00%
2021-12-31 0 1.730 1.730 1.740 - - 0 0 - 1.197 1.197 1.204 - - 0 - 0.58%
2021-12-30 0 1.720 1.720 1.740 1.710 1.760 230,000 402,980 1.7521 1.190 1.190 1.204 1.183 1.218 332,394 1.2124 -2.27%
2021-12-29 0 1.760 1.760 1.800 1.730 1.790 132,000 232,040 1.7579 1.218 1.218 1.246 1.197 1.239 190,765 1.2164 1.73%
2021-12-28 0 1.730 1.730 1.760 1.710 1.780 186,000 324,480 1.7445 1.197 1.197 1.218 1.183 1.232 268,806 1.2071 1.17%
2021-12-24 0 1.710 1.710 1.730 1.710 1.710 26,000 44,460 1.7100 1.183 1.183 1.197 1.183 1.183 37,575 1.1832 0.00%
2021-12-23 0 1.710 1.710 1.720 1.700 1.730 118,000 202,580 1.7168 1.183 1.183 1.190 1.176 1.197 170,533 1.1879 1.18%
2021-12-22 0 1.690 1.690 1.700 1.670 1.710 150,000 252,640 1.6843 1.169 1.169 1.176 1.156 1.183 216,779 1.1654 1.20%
2021-12-21 0 1.670 1.670 1.700 1.650 1.700 426,000 711,180 1.6694 1.156 1.156 1.176 1.142 1.176 615,651 1.1552 -1.18%
2021-12-20 0 1.690 1.690 1.710 1.650 1.730 810,000 1,375,600 1.6983 1.169 1.169 1.183 1.142 1.197 1,170,605 1.1751 -2.31%
2021-12-17 0 1.730 1.730 1.800 1.730 1.750 44,000 76,340 1.7350 1.197 1.197 1.246 1.197 1.211 63,588 1.2005 -1.70%
2021-12-16 0 1.760 1.760 1.800 1.760 1.840 108,000 191,060 1.7691 1.218 1.218 1.246 1.218 1.273 156,081 1.2241 -1.12%
2021-12-15 0 1.780 1.760 1.820 1.780 1.850 158,000 282,780 1.7897 1.232 1.218 1.259 1.232 1.280 228,340 1.2384 0.00%
2021-12-14 0 1.780 1.780 1.800 1.780 1.850 206,000 373,620 1.8137 1.232 1.232 1.246 1.232 1.280 297,709 1.2550 -1.11%
2021-12-13 0 1.800 1.800 1.810 1.740 1.850 548,000 984,800 1.7971 1.246 1.246 1.252 1.204 1.280 791,965 1.2435 4.65%
2021-12-10 0 1.720 1.720 1.740 1.720 1.730 26,000 44,820 1.7238 1.190 1.190 1.204 1.190 1.197 37,575 1.1928 0.00%
2021-12-09 0 1.720 1.710 1.730 1.710 1.720 28,000 47,940 1.7121 1.190 1.183 1.197 1.183 1.190 40,465 1.1847 0.00%
2021-12-08 0 1.720 1.720 1.740 1.720 1.740 28,000 48,540 1.7336 1.190 1.190 1.204 1.190 1.204 40,465 1.1995 0.00%
2021-12-07 0 1.720 1.710 1.730 1.700 1.750 212,000 368,780 1.7395 1.190 1.183 1.197 1.176 1.211 306,381 1.2037 0.58%
2021-12-06 0 1.710 1.700 1.730 1.710 1.720 48,000 82,180 1.7121 1.183 1.176 1.197 1.183 1.190 69,369 1.1847 -0.58%
2021-12-03 0 1.720 1.720 1.770 1.720 1.730 28,000 48,540 1.7336 1.190 1.190 1.225 1.190 1.197 40,465 1.1995 -1.71%
2021-12-02 0 1.750 1.740 1.750 - - 6,000 10,440 1.7400 1.211 1.204 1.211 - - 8,671 1.2040 -0.57%
2021-12-01 0 1.760 1.750 1.790 1.700 1.800 384,000 673,640 1.7543 1.218 1.211 1.239 1.176 1.246 554,953 1.2139 2.92%
2021-11-30 0 1.710 1.710 1.740 1.710 1.740 64,000 110,600 1.7281 1.183 1.183 1.204 1.183 1.204 92,492 1.1958 -1.72%
2021-11-29 0 1.740 1.740 1.750 1.700 1.790 628,000 1,111,360 1.7697 1.204 1.204 1.211 1.176 1.239 907,580 1.2245 0.00%
2021-11-26 0 1.740 1.720 1.740 1.720 1.740 4,000 6,920 1.7300 1.204 1.190 1.204 1.190 1.204 5,781 1.1971 0.58%
2021-11-25 0 1.730 1.730 1.740 1.710 1.730 100,000 172,180 1.7218 1.197 1.197 1.204 1.183 1.197 144,519 1.1914 0.58%
2021-11-24 0 1.720 1.710 1.730 1.700 1.720 46,000 79,080 1.7191 1.190 1.183 1.197 1.176 1.190 66,479 1.1896 0.58%
2021-11-23 0 1.710 1.710 1.730 1.710 1.740 92,000 158,820 1.7263 1.183 1.183 1.197 1.183 1.204 132,958 1.1945 -1.72%
2021-11-22 0 1.740 1.710 1.740 1.740 1.740 10,000 17,400 1.7400 1.204 1.183 1.204 1.204 1.204 14,452 1.2040 0.58%
2021-11-19 0 1.730 1.710 1.740 1.700 1.730 308,000 531,280 1.7249 1.197 1.183 1.204 1.176 1.197 445,119 1.1936 1.17%
2021-11-18 0 1.710 1.700 1.740 1.700 1.730 72,000 123,480 1.7150 1.183 1.176 1.204 1.176 1.197 104,054 1.1867 -0.58%
2021-11-17 0 1.720 1.700 1.730 1.690 1.730 164,000 280,940 1.7130 1.190 1.176 1.197 1.169 1.197 237,011 1.1853 -0.58%
2021-11-16 0 1.730 1.710 1.740 1.730 1.730 2,000 3,460 1.7300 1.197 1.183 1.204 1.197 1.197 2,890 1.1971 0.00%
2021-11-15 0 1.730 1.710 1.730 1.700 1.730 62,000 106,500 1.7177 1.197 1.183 1.197 1.176 1.197 89,602 1.1886 -1.14%
2021-11-12 0 1.750 1.730 1.750 1.710 1.750 28,000 48,700 1.7393 1.211 1.197 1.211 1.183 1.211 40,465 1.2035 2.34%
2021-11-11 0 1.710 1.710 1.730 1.700 1.730 102,000 175,040 1.7161 1.183 1.183 1.197 1.176 1.197 147,409 1.1874 -1.16%
2021-11-10 0 1.730 1.720 1.740 1.730 1.750 30,000 52,180 1.7393 1.197 1.190 1.204 1.197 1.211 43,356 1.2035 -0.57%
2021-11-09 0 1.740 1.740 1.780 1.740 1.740 5,000 8,670 1.7340 1.204 1.204 1.232 1.204 1.204 7,226 1.1998 0.00%
2021-11-08 0 1.740 1.740 1.790 1.730 1.750 46,000 80,160 1.7426 1.204 1.204 1.239 1.197 1.211 66,479 1.2058 -0.57%
2021-11-05 0 1.750 1.750 1.760 1.750 1.800 154,000 272,480 1.7694 1.211 1.211 1.218 1.211 1.246 222,559 1.2243 0.00%
2021-11-04 0 1.750 1.750 1.780 - - 0 0 - 1.211 1.211 1.232 - - 0 - 0.00%
2021-11-03 0 1.750 1.750 1.780 - - 2,000 3,500 1.7500 1.211 1.211 1.232 - - 2,890 1.2109 0.00%
2021-11-02 0 1.750 1.750 1.780 1.740 1.760 56,000 98,020 1.7504 1.211 1.211 1.232 1.204 1.218 80,931 1.2112 -0.57%
2021-11-01 0 1.760 1.760 1.830 1.760 1.800 350,000 622,480 1.7785 1.218 1.218 1.266 1.218 1.246 505,817 1.2306 -1.12%
2021-10-29 0 1.780 1.780 1.830 1.770 1.780 30,000 53,280 1.7760 1.232 1.232 1.266 1.225 1.232 43,356 1.2289 -0.56%
2021-10-28 0 1.790 1.790 1.830 1.740 1.810 176,000 313,740 1.7826 1.239 1.239 1.266 1.204 1.252 254,354 1.2335 0.00%
2021-10-27 0 1.790 1.790 1.800 1.780 1.790 128,500 229,950 1.7895 1.239 1.239 1.246 1.232 1.239 185,707 1.2382 1.70%
2021-10-26 0 1.760 1.760 1.780 1.750 1.780 192,000 338,460 1.7628 1.218 1.218 1.232 1.211 1.232 277,477 1.2198 1.73%
2021-10-25 0 1.730 1.730 1.770 1.730 1.790 750,000 1,313,500 1.7513 1.197 1.197 1.225 1.197 1.239 1,083,893 1.2118 -1.14%
2021-10-22 0 1.750 1.750 1.780 1.710 1.780 122,000 211,500 1.7336 1.211 1.211 1.232 1.183 1.232 176,313 1.1996 0.57%
2021-10-21 0 1.740 1.740 1.760 1.740 1.800 148,000 260,700 1.7615 1.204 1.204 1.218 1.204 1.246 213,888 1.2189 -3.33%
2021-10-20 0 1.800 1.800 1.810 1.770 1.800 50,000 89,440 1.7888 1.246 1.246 1.252 1.225 1.246 72,260 1.2378 1.12%
2021-10-19 0 1.780 1.780 1.800 1.780 1.800 26,000 46,540 1.7900 1.232 1.232 1.246 1.232 1.246 37,575 1.2386 0.56%
2021-10-18 0 1.770 1.750 1.780 1.710 1.770 598,000 1,048,880 1.7540 1.225 1.211 1.232 1.183 1.225 864,224 1.2137 0.57%
2021-10-15 0 1.760 1.750 1.790 1.700 1.780 280,000 489,860 1.7495 1.218 1.211 1.239 1.176 1.232 404,654 1.2106 0.57%
2021-10-12 0 1.750 1.750 1.790 1.730 1.780 256,000 448,240 1.7509 1.211 1.211 1.239 1.197 1.232 369,969 1.2116 -1.69%
2021-10-11 0 1.780 1.780 1.810 1.660 1.810 268,000 472,700 1.7638 1.232 1.232 1.252 1.149 1.252 387,311 1.2205 -2.20%
2021-10-08 0 1.820 1.820 1.850 1.800 1.880 182,000 333,640 1.8332 1.259 1.259 1.280 1.246 1.301 263,025 1.2685 -3.19%
2021-10-07 0 1.880 1.880 1.900 1.860 1.920 406,000 771,240 1.8996 1.301 1.301 1.315 1.287 1.329 586,748 1.3144 -0.53%
2021-10-06 0 1.890 1.870 1.900 1.810 1.900 226,000 423,700 1.8748 1.308 1.294 1.315 1.252 1.315 326,613 1.2973 4.42%
2021-10-05 0 1.810 1.810 1.840 1.780 1.810 54,000 97,040 1.7970 1.252 1.252 1.273 1.232 1.252 78,040 1.2435 0.56%
2021-10-04 0 1.800 1.800 1.810 1.800 1.860 80,000 145,080 1.8135 1.246 1.246 1.252 1.246 1.287 115,615 1.2549 -3.23%
2021-09-30 0 1.860 1.840 1.880 1.810 1.890 106,000 196,320 1.8521 1.287 1.273 1.301 1.252 1.308 153,190 1.2815 1.09%
2021-09-29 0 1.840 1.830 1.890 1.840 1.930 150,000 282,360 1.8824 1.273 1.266 1.308 1.273 1.335 216,779 1.3025 -3.66%
2021-09-28 0 1.910 1.890 1.920 1.840 1.910 264,000 496,460 1.8805 1.322 1.308 1.329 1.273 1.322 381,530 1.3012 4.95%
2021-09-27 0 1.820 1.820 1.840 1.810 1.950 506,000 966,440 1.9100 1.259 1.259 1.273 1.252 1.349 731,267 1.3216 -4.21%
2021-09-24 0 1.900 1.890 1.900 1.810 1.960 752,000 1,433,600 1.9064 1.315 1.308 1.315 1.252 1.356 1,086,784 1.3191 3.26%
2021-09-23 0 1.840 1.840 1.850 1.700 1.890 1,248,000 2,288,980 1.8341 1.273 1.273 1.280 1.176 1.308 1,803,599 1.2691 8.24%
2021-09-21 0 1.700 1.700 1.710 1.690 1.710 248,000 421,780 1.7007 1.176 1.176 1.183 1.169 1.183 358,407 1.1768 -1.16%
2021-09-20 0 1.720 1.700 1.720 1.660 1.720 452,000 767,160 1.6973 1.190 1.176 1.190 1.149 1.190 653,226 1.1744 1.78%
2021-09-17 0 1.690 1.690 1.710 1.690 1.700 392,000 666,260 1.6996 1.169 1.169 1.183 1.169 1.176 566,515 1.1761 -0.59%
2021-09-16 0 1.700 1.690 1.710 1.650 1.730 346,000 583,340 1.6860 1.176 1.169 1.183 1.142 1.197 500,036 1.1666 0.59%
2021-09-15 0 1.690 1.690 1.700 1.680 1.710 688,000 1,169,000 1.6991 1.169 1.169 1.176 1.162 1.183 994,291 1.1757 -1.17%
2021-09-14 0 1.710 1.700 1.720 1.710 1.710 20,000 34,200 1.7100 1.183 1.176 1.190 1.183 1.183 28,904 1.1832 0.00%
2021-09-13 0 1.710 1.710 1.750 1.690 1.750 332,000 570,620 1.7187 1.183 1.183 1.211 1.169 1.211 479,803 1.1893 -0.58%
2021-09-10 0 1.720 1.700 1.740 1.680 1.740 222,000 377,440 1.7002 1.190 1.176 1.204 1.162 1.204 320,832 1.1764 0.00%
2021-09-09 0 1.720 1.690 1.730 1.660 1.760 346,000 599,760 1.7334 1.190 1.169 1.197 1.149 1.218 500,036 1.1994 -1.71%
2021-09-08 0 1.750 1.740 1.750 1.730 1.750 124,000 216,580 1.7466 1.211 1.204 1.211 1.197 1.211 179,204 1.2086 1.74%
2021-09-07 0 1.720 1.720 1.740 1.720 1.760 426,000 744,380 1.7474 1.190 1.190 1.204 1.190 1.218 615,651 1.2091 0.58%
2021-09-06 0 1.710 1.710 1.750 1.700 1.760 162,000 277,180 1.7110 1.183 1.183 1.211 1.176 1.218 234,121 1.1839 0.00%
2021-09-03 0 1.710 1.710 1.750 1.710 1.760 66,000 114,000 1.7273 1.183 1.183 1.211 1.183 1.218 95,383 1.1952 0.59%
2021-09-02 0 1.700 1.700 1.710 1.690 1.710 204,000 345,680 1.6945 1.176 1.176 1.183 1.169 1.183 294,819 1.1725 0.00%
2021-09-01 0 1.700 1.700 1.710 1.650 1.730 320,000 533,860 1.6683 1.176 1.176 1.183 1.142 1.197 462,461 1.1544 -0.58%
2021-08-31 0 1.710 1.690 1.710 1.630 1.720 3,116,000 5,149,720 1.6527 1.183 1.169 1.183 1.128 1.190 4,503,216 1.1436 3.01%
2021-08-30 0 1.660 1.660 1.670 1.600 1.750 6,178,000 10,206,740 1.6521 1.149 1.149 1.156 1.107 1.211 8,928,391 1.1432 -6.74%
2021-08-27 0 1.780 1.770 1.780 1.730 1.840 770,000 1,352,280 1.7562 1.232 1.225 1.232 1.197 1.273 1,112,797 1.2152 -4.81%
2021-08-26 0 1.870 1.840 1.890 1.830 1.880 94,000 174,160 1.8528 1.294 1.273 1.308 1.266 1.301 135,848 1.2820 2.19%
2021-08-25 0 1.830 1.830 1.850 1.800 1.840 52,000 94,960 1.8262 1.266 1.266 1.280 1.246 1.273 75,150 1.2636 1.67%
2021-08-24 0 1.800 1.800 1.840 1.760 1.930 239,000 434,080 1.8162 1.246 1.246 1.273 1.218 1.335 345,401 1.2567 -2.17%
2021-08-23 0 1.840 1.840 1.850 1.780 1.900 410,000 758,540 1.8501 1.273 1.273 1.280 1.232 1.315 592,528 1.2802 4.55%
2021-08-20 0 1.760 1.730 1.770 1.710 1.770 242,000 420,780 1.7388 1.218 1.197 1.225 1.183 1.225 349,736 1.2031 -1.12%
2021-08-19 0 1.780 1.750 1.790 1.700 1.900 148,000 267,460 1.8072 1.232 1.211 1.239 1.176 1.315 213,888 1.2505 -0.56%
2021-08-18 0 1.790 1.790 1.830 1.790 1.800 54,000 97,160 1.7993 1.239 1.239 1.266 1.239 1.246 78,040 1.2450 -1.65%
2021-08-17 0 1.820 1.810 1.820 1.820 1.860 94,000 173,760 1.8485 1.259 1.252 1.259 1.259 1.287 135,848 1.2791 -1.62%
2021-08-16 0 1.850 1.840 1.850 1.830 1.930 800,000 1,509,320 1.8867 1.280 1.273 1.280 1.266 1.335 1,156,153 1.3055 2.21%
2021-08-13 0 1.810 1.810 1.880 1.810 1.880 134,000 247,680 1.8484 1.252 1.252 1.301 1.252 1.301 193,656 1.2790 -2.16%
2021-08-12 0 1.850 1.840 1.850 1.840 1.880 138,000 257,460 1.8657 1.280 1.273 1.280 1.273 1.301 199,436 1.2909 0.54%
2021-08-11 0 1.840 1.840 1.850 1.760 1.840 172,000 315,140 1.8322 1.273 1.273 1.280 1.218 1.273 248,573 1.2678 2.22%
2021-08-10 0 1.800 1.800 1.820 1.770 1.820 86,000 154,560 1.7972 1.246 1.246 1.259 1.225 1.259 124,286 1.2436 -1.64%
2021-08-09 0 1.830 1.800 1.840 1.780 1.840 58,000 103,640 1.7869 1.266 1.246 1.273 1.232 1.273 83,821 1.2364 2.81%
2021-08-06 0 1.780 1.770 1.830 1.750 1.890 114,000 202,720 1.7782 1.232 1.225 1.266 1.211 1.308 164,752 1.2305 -0.56%
2021-08-05 0 1.790 1.780 1.830 1.770 1.830 84,000 153,100 1.8226 1.239 1.232 1.266 1.225 1.266 121,396 1.2612 0.56%
2021-08-04 0 1.780 1.750 1.780 1.750 1.840 446,000 805,380 1.8058 1.232 1.211 1.232 1.211 1.273 644,555 1.2495 -2.20%
2021-08-03 0 1.820 1.820 1.850 1.820 1.900 78,000 146,440 1.8774 1.259 1.259 1.280 1.259 1.315 112,725 1.2991 -4.21%
2021-08-02 0 1.900 1.900 1.950 1.760 2.000 240,000 456,420 1.9018 1.315 1.315 1.349 1.218 1.384 346,846 1.3159 6.15%
2021-07-30 0 1.790 1.770 1.810 1.720 1.850 298,000 535,460 1.7968 1.239 1.225 1.252 1.190 1.280 430,667 1.2433 -2.72%
2021-07-29 0 1.840 1.830 1.850 1.780 1.840 148,000 270,780 1.8296 1.273 1.266 1.280 1.232 1.273 213,888 1.2660 3.37%
2021-07-28 0 1.780 1.780 1.820 1.700 1.830 1,080,000 1,871,300 1.7327 1.232 1.232 1.259 1.176 1.266 1,560,806 1.1989 4.71%
2021-07-27 0 1.700 1.700 1.750 1.680 1.920 470,000 837,560 1.7820 1.176 1.176 1.211 1.162 1.329 679,240 1.2331 -11.46%
2021-07-26 0 1.920 1.840 1.920 1.810 1.920 534,000 992,560 1.8587 1.329 1.273 1.329 1.252 1.329 771,732 1.2861 0.52%
2021-07-23 0 1.910 1.860 1.940 1.840 2.000 2,786,000 5,361,740 1.9245 1.322 1.287 1.342 1.273 1.384 4,026,302 1.3317 3.24%
2021-07-22 0 1.850 1.800 1.850 1.770 1.850 718,000 1,301,820 1.8131 1.280 1.246 1.280 1.225 1.280 1,037,647 1.2546 2.78%
2021-07-21 0 1.800 1.800 1.820 1.770 1.840 658,000 1,180,100 1.7935 1.246 1.246 1.259 1.225 1.273 950,936 1.2410 0.00%
2021-07-20 0 1.800 1.800 1.820 1.650 1.800 1,628,000 2,850,780 1.7511 1.246 1.246 1.259 1.142 1.246 2,352,771 1.2117 9.09%
2021-07-19 0 1.650 1.650 1.690 1.650 1.680 114,000 189,760 1.6646 1.142 1.142 1.169 1.142 1.162 164,752 1.1518 -1.79%
2021-07-16 0 1.680 1.680 1.710 1.680 1.700 44,000 74,380 1.6905 1.162 1.162 1.183 1.162 1.176 63,588 1.1697 0.00%
2021-07-15 0 1.680 1.680 1.700 1.680 1.700 12,000 20,240 1.6867 1.162 1.162 1.176 1.162 1.176 17,342 1.1671 -1.75%
2021-07-14 0 1.710 1.680 1.710 1.670 1.750 142,000 245,960 1.7321 1.183 1.162 1.183 1.156 1.211 205,217 1.1985 1.79%
2021-07-13 0 1.680 1.680 1.700 1.670 1.700 88,000 147,620 1.6775 1.162 1.162 1.176 1.156 1.176 127,177 1.1607 -1.18%
2021-07-12 0 1.700 1.700 1.720 1.700 1.740 136,000 232,280 1.7079 1.176 1.176 1.190 1.176 1.204 196,546 1.1818 0.00%
2021-07-09 0 1.700 1.680 1.700 1.700 1.700 36,000 61,200 1.7000 1.176 1.162 1.176 1.176 1.176 52,027 1.1763 0.00%
2021-07-08 0 1.700 1.680 1.720 1.700 1.750 276,000 472,620 1.7124 1.176 1.162 1.190 1.176 1.211 398,873 1.1849 0.00%
2021-07-07 0 1.700 1.700 1.760 1.700 1.710 70,000 119,460 1.7066 1.176 1.176 1.218 1.176 1.183 101,163 1.1809 -0.58%
2021-07-06 0 1.710 1.710 1.750 1.710 1.750 360,000 625,340 1.7371 1.183 1.183 1.211 1.183 1.211 520,269 1.2020 -2.29%
2021-07-05 0 1.750 1.730 1.770 1.650 1.760 604,000 1,044,980 1.7301 1.211 1.197 1.225 1.142 1.218 872,895 1.1971 6.71%
2021-07-02 0 1.640 1.640 1.660 1.630 1.720 138,000 227,500 1.6486 1.135 1.135 1.149 1.128 1.190 199,436 1.1407 1.23%
2021-06-30 0 1.620 1.620 1.680 1.600 1.660 144,000 232,920 1.6175 1.121 1.121 1.162 1.107 1.149 208,108 1.1192 -2.41%
2021-06-29 0 1.660 1.660 1.670 1.650 1.670 72,000 119,360 1.6578 1.149 1.149 1.156 1.142 1.156 104,054 1.1471 0.61%
2021-06-28 0 1.650 1.650 1.660 1.630 1.680 152,000 252,320 1.6600 1.142 1.142 1.149 1.128 1.162 219,669 1.1486 1.23%
2021-06-25 0 1.630 1.590 1.630 1.580 1.630 268,000 425,300 1.5869 1.128 1.100 1.128 1.093 1.128 387,311 1.0981 0.62%
2021-06-24 0 1.620 1.580 1.620 1.580 1.620 36,000 57,240 1.5900 1.121 1.093 1.121 1.093 1.121 52,027 1.1002 1.25%
2021-06-23 0 1.600 1.570 1.620 1.540 1.600 162,000 256,020 1.5804 1.107 1.086 1.121 1.066 1.107 234,121 1.0935 0.00%
2021-06-22 0 1.600 1.590 1.640 1.570 1.650 222,000 353,100 1.5905 1.107 1.100 1.135 1.086 1.142 320,832 1.1006 3.45%
2021-06-21 0 1.690 1.690 1.720 1.690 1.800 600,000 1,041,220 1.7354 1.070 1.070 1.089 1.070 1.140 947,452 1.0990 -5.06%
2021-06-18 0 1.780 1.750 1.780 1.770 1.780 52,000 92,500 1.7788 1.127 1.108 1.127 1.121 1.127 82,112 1.1265 0.56%
2021-06-17 0 1.770 1.770 1.790 1.760 1.790 190,000 336,720 1.7722 1.121 1.121 1.134 1.115 1.134 300,026 1.1223 0.57%
2021-06-16 0 1.760 1.750 1.770 1.740 1.760 216,000 377,040 1.7456 1.115 1.108 1.121 1.102 1.115 341,083 1.1054 1.15%
2021-06-15 0 1.740 1.710 1.770 1.710 1.770 62,000 106,180 1.7126 1.102 1.083 1.121 1.083 1.121 97,903 1.0845 1.75%
2021-06-11 0 1.710 1.700 1.720 1.700 1.720 110,000 188,700 1.7155 1.083 1.077 1.089 1.077 1.089 173,700 1.0864 -1.16%
2021-06-10 0 1.730 1.720 1.730 1.720 1.740 134,000 231,980 1.7312 1.096 1.089 1.096 1.089 1.102 211,598 1.0963 -0.57%
2021-06-09 0 1.740 1.720 1.750 1.730 1.750 28,000 48,600 1.7357 1.102 1.089 1.108 1.096 1.108 44,214 1.0992 -0.57%
2021-06-08 0 1.750 1.740 1.750 1.720 1.750 84,000 145,680 1.7343 1.108 1.102 1.108 1.089 1.108 132,643 1.0983 1.74%
2021-06-07 0 1.720 1.720 1.770 1.720 1.770 108,000 188,220 1.7428 1.089 1.089 1.121 1.089 1.121 170,541 1.1037 -1.71%
2021-06-04 0 1.750 1.730 1.750 1.730 1.750 40,000 69,640 1.7410 1.108 1.096 1.108 1.096 1.108 63,163 1.1025 -1.13%
2021-06-03 0 1.770 1.750 1.790 1.730 1.790 130,000 228,300 1.7562 1.121 1.108 1.134 1.096 1.134 205,281 1.1121 -1.12%
2021-06-02 0 1.790 1.770 1.790 1.730 1.790 254,000 450,800 1.7748 1.134 1.121 1.134 1.096 1.134 401,088 1.1239 2.29%
2021-06-01 0 1.750 1.730 1.750 1.740 1.750 186,000 325,440 1.7497 1.108 1.096 1.108 1.102 1.108 293,710 1.1080 0.00%
2021-05-31 0 1.750 1.730 1.750 1.720 1.750 118,000 205,060 1.7378 1.108 1.096 1.108 1.089 1.108 186,332 1.1005 2.94%
2021-05-28 0 1.700 1.700 1.720 1.700 1.740 372,000 639,700 1.7196 1.077 1.077 1.089 1.077 1.102 587,420 1.0890 -1.16%
2021-05-27 0 1.720 1.720 1.730 1.720 1.760 130,000 225,440 1.7342 1.089 1.089 1.096 1.089 1.115 205,281 1.0982 -2.27%
2021-05-26 0 1.760 1.750 1.760 1.730 1.790 314,000 551,240 1.7555 1.115 1.108 1.115 1.096 1.134 495,833 1.1117 3.53%
2021-05-25 0 1.700 1.700 1.720 1.680 1.790 360,000 614,840 1.7079 1.077 1.077 1.089 1.064 1.134 568,471 1.0816 0.00%
2021-05-24 0 1.700 1.680 1.710 1.670 1.710 314,000 531,480 1.6926 1.077 1.064 1.083 1.058 1.083 495,833 1.0719 0.00%
2021-05-21 0 1.700 1.700 1.720 1.650 1.760 322,000 543,280 1.6872 1.077 1.077 1.089 1.045 1.115 508,466 1.0685 3.03%
2021-05-20 0 1.650 1.600 1.660 1.600 1.650 60,000 96,960 1.6160 1.045 1.013 1.051 1.013 1.045 94,745 1.0234 1.85%
2021-05-18 0 1.620 1.600 1.650 1.620 1.620 112,000 181,440 1.6200 1.026 1.013 1.045 1.026 1.026 176,858 1.0259 -0.61%
2021-05-17 0 1.630 1.630 1.650 1.600 1.630 96,000 154,880 1.6133 1.032 1.032 1.045 1.013 1.032 151,592 1.0217 0.00%
2021-05-14 0 1.630 1.620 1.630 1.620 1.640 158,000 257,460 1.6295 1.032 1.026 1.032 1.026 1.039 249,496 1.0319 0.62%
2021-05-13 0 1.620 1.620 1.640 1.580 1.620 2,004,000 3,203,360 1.5985 1.026 1.026 1.039 1.001 1.026 3,164,489 1.0123 0.00%
2021-05-12 0 1.620 1.620 1.630 1.590 1.630 429,000 693,970 1.6176 1.026 1.026 1.032 1.007 1.032 677,428 1.0244 0.00%
2021-05-11 0 1.620 1.610 1.620 1.560 1.620 320,000 507,940 1.5873 1.026 1.020 1.026 0.988 1.026 505,308 1.0052 -0.61%
2021-05-10 0 1.630 1.630 1.650 1.600 1.660 360,000 583,580 1.6211 1.032 1.032 1.045 1.013 1.051 568,471 1.0266 0.62%
2021-05-07 0 1.620 1.620 1.640 1.560 1.660 242,000 394,020 1.6282 1.026 1.026 1.039 0.988 1.051 382,139 1.0311 0.00%
2021-05-06 0 1.620 1.620 1.630 1.540 1.650 518,000 844,480 1.6303 1.026 1.026 1.032 0.975 1.045 817,967 1.0324 1.89%
2021-05-05 0 1.590 1.590 1.630 1.590 1.630 176,000 282,240 1.6036 1.007 1.007 1.032 1.007 1.032 277,919 1.0155 0.63%
2021-05-04 0 1.580 1.580 1.620 1.580 1.620 64,000 103,220 1.6128 1.001 1.001 1.026 1.001 1.026 101,062 1.0214 -1.25%
2021-05-03 0 1.600 1.560 1.620 1.560 1.620 66,000 106,200 1.6091 1.013 0.988 1.026 0.988 1.026 104,220 1.0190 -0.62%
2021-04-30 0 1.610 1.580 1.640 1.580 1.610 232,000 370,700 1.5978 1.020 1.001 1.039 1.001 1.020 366,348 1.0119 0.62%
2021-04-29 0 1.600 1.600 1.660 1.600 1.650 656,000 1,058,740 1.6139 1.013 1.013 1.051 1.013 1.045 1,035,881 1.0221 -1.84%
2021-04-28 0 1.630 1.630 1.640 1.630 1.670 232,000 384,420 1.6570 1.032 1.032 1.039 1.032 1.058 366,348 1.0493 -2.40%
2021-04-27 0 1.670 1.670 1.720 1.660 1.670 60,000 100,140 1.6690 1.058 1.058 1.089 1.051 1.058 94,745 1.0569 0.60%
2021-04-26 0 1.660 1.660 1.680 1.650 1.690 326,000 544,500 1.6702 1.051 1.051 1.064 1.045 1.070 514,782 1.0577 -0.60%
2021-04-23 0 1.670 1.690 1.720 1.660 1.690 80,000 133,100 1.6638 1.058 1.070 1.089 1.051 1.070 126,327 1.0536 0.60%
2021-04-22 0 1.660 1.660 1.700 1.660 1.710 160,000 271,560 1.6973 1.051 1.051 1.077 1.051 1.083 252,654 1.0748 -4.05%
2021-04-21 0 1.730 1.680 1.730 1.700 1.730 116,000 198,280 1.7093 1.096 1.064 1.096 1.077 1.096 183,174 1.0825 0.58%
2021-04-20 0 1.720 1.710 1.720 1.710 1.740 104,000 178,540 1.7167 1.089 1.083 1.089 1.083 1.102 164,225 1.0872 1.18%
2021-04-19 0 1.700 1.680 1.710 1.670 1.740 570,000 976,420 1.7130 1.077 1.064 1.083 1.058 1.102 900,079 1.0848 4.94%
2021-04-16 0 1.620 1.620 1.640 1.620 1.680 414,000 678,340 1.6385 1.026 1.026 1.039 1.026 1.064 653,742 1.0376 0.62%
2021-04-15 0 1.610 1.610 1.640 1.610 1.660 90,000 147,580 1.6398 1.020 1.020 1.039 1.020 1.051 142,118 1.0384 -1.83%
2021-04-14 0 1.640 1.640 1.660 1.610 1.640 184,000 299,580 1.6282 1.039 1.039 1.051 1.020 1.039 290,552 1.0311 0.61%
2021-04-13 0 1.630 1.630 1.650 1.590 1.650 480,000 782,360 1.6299 1.032 1.032 1.045 1.007 1.045 757,961 1.0322 -0.61%
2021-04-12 0 1.640 1.640 1.680 1.590 1.680 368,000 597,960 1.6249 1.039 1.039 1.064 1.007 1.064 581,104 1.0290 0.00%
2021-04-09 0 1.640 1.630 1.660 1.590 1.690 210,000 350,400 1.6686 1.039 1.032 1.051 1.007 1.070 331,608 1.0567 -1.80%
2021-04-08 0 1.670 1.650 1.670 1.650 1.740 760,000 1,261,780 1.6602 1.058 1.045 1.058 1.045 1.102 1,200,106 1.0514 -3.47%
2021-04-07 0 1.730 1.700 1.730 1.650 1.770 328,000 554,720 1.6912 1.096 1.077 1.096 1.045 1.121 517,940 1.0710 1.76%
2021-04-01 0 1.700 1.700 1.750 1.700 1.740 394,000 677,900 1.7206 1.077 1.077 1.108 1.077 1.102 622,160 1.0896 0.00%
2021-03-31 0 1.700 1.700 1.750 1.690 1.750 304,000 520,300 1.7115 1.077 1.077 1.108 1.070 1.108 480,042 1.0839 -1.73%
2021-03-30 0 1.730 1.690 1.730 1.700 1.790 696,000 1,200,300 1.7246 1.096 1.070 1.096 1.077 1.134 1,099,044 1.0921 -1.14%
2021-03-29 0 1.750 1.720 1.750 1.660 1.770 426,000 724,860 1.7015 1.108 1.089 1.108 1.051 1.121 672,691 1.0776 2.94%
2021-03-26 0 1.700 1.700 1.740 1.640 1.750 680,000 1,152,300 1.6946 1.077 1.077 1.102 1.039 1.108 1,073,779 1.0731 -1.16%
2021-03-25 0 1.720 1.720 1.730 1.680 1.870 1,204,000 2,116,560 1.7579 1.089 1.089 1.096 1.064 1.184 1,901,220 1.1133 -8.02%
2021-03-24 0 1.870 1.850 1.910 1.760 1.950 1,460,000 2,689,400 1.8421 1.184 1.172 1.210 1.115 1.235 2,305,466 1.1665 -4.59%
2021-03-23 0 1.960 1.920 1.960 1.810 1.960 1,238,000 2,313,400 1.8687 1.241 1.216 1.241 1.146 1.241 1,954,909 1.1834 3.16%
2021-03-22 0 1.900 1.890 1.910 1.780 1.950 2,112,000 3,953,200 1.8718 1.203 1.197 1.210 1.127 1.235 3,335,031 1.1854 6.74%
2021-03-19 0 1.780 1.760 1.780 1.710 1.830 2,464,000 4,324,360 1.7550 1.127 1.115 1.127 1.083 1.159 3,890,869 1.1114 -3.26%
2021-03-18 0 1.840 1.810 1.840 1.630 1.930 41,564,000 77,930,600 1.8750 1.165 1.146 1.165 1.032 1.222 65,633,149 1.1874 15.72%
2021-03-17 0 1.590 1.560 1.590 1.550 1.590 218,000 341,420 1.5661 1.007 0.988 1.007 0.982 1.007 344,241 0.9918 0.63%
2021-03-16 0 1.580 1.570 1.590 1.570 1.580 112,000 176,800 1.5786 1.001 0.994 1.007 0.994 1.001 176,858 0.9997 0.00%
2021-03-15 0 1.580 1.570 1.600 1.570 1.690 338,000 539,680 1.5967 1.001 0.994 1.013 0.994 1.070 533,731 1.0111 1.94%
2021-03-12 0 1.550 1.550 1.600 1.550 1.600 508,000 797,400 1.5697 0.982 0.982 1.013 0.982 1.013 802,176 0.9940 -1.27%
2021-03-11 0 1.570 1.550 1.560 1.500 1.600 1,682,000 2,685,520 1.5966 0.994 0.982 0.988 0.950 1.013 2,656,023 1.0111 3.97%
2021-03-10 0 1.510 1.510 1.540 1.500 1.630 26,380,000 51,150,660 1.9390 0.956 0.956 0.975 0.950 1.032 41,656,300 1.2279 4.14%
2021-03-09 0 1.450 1.430 1.480 1.440 1.480 408,000 593,940 1.4557 0.918 0.906 0.937 0.912 0.937 644,267 0.9219 -0.68%
2021-03-08 0 1.460 1.450 1.480 1.450 1.510 268,000 398,960 1.4887 0.925 0.918 0.937 0.918 0.956 423,195 0.9427 -2.01%
2021-03-05 0 1.490 1.470 1.500 1.470 1.550 884,000 1,320,660 1.4940 0.944 0.931 0.950 0.931 0.982 1,395,912 0.9461 -4.49%
2021-03-04 0 1.560 1.560 1.600 1.520 1.790 10,940,000 19,858,600 1.8152 0.988 0.988 1.013 0.963 1.134 17,275,206 1.1495 4.00%
2021-03-03 0 1.500 1.500 1.510 1.470 1.510 804,000 1,203,780 1.4972 0.950 0.950 0.956 0.931 0.956 1,269,585 0.9482 2.04%
2021-03-02 0 1.470 1.460 1.470 1.460 1.680 1,252,000 1,948,460 1.5563 0.931 0.925 0.931 0.925 1.064 1,977,016 0.9856 -0.68%
2021-03-01 0 1.480 1.430 1.480 1.440 1.500 808,000 1,201,120 1.4865 0.937 0.906 0.937 0.912 0.950 1,275,902 0.9414 2.78%
2021-02-26 0 1.440 1.390 1.440 1.380 1.440 182,000 254,120 1.3963 0.912 0.880 0.912 0.874 0.912 287,394 0.8842 -0.69%
2021-02-25 0 1.450 1.420 1.460 1.350 1.490 298,000 435,780 1.4623 0.918 0.899 0.925 0.855 0.944 470,568 0.9261 4.32%
2021-02-24 0 1.390 1.390 1.410 1.370 1.480 196,000 282,360 1.4406 0.880 0.880 0.893 0.868 0.937 309,501 0.9123 -4.14%
2021-02-23 0 1.450 1.450 1.480 1.440 1.510 994,000 1,469,280 1.4781 0.918 0.918 0.937 0.912 0.956 1,569,612 0.9361 0.69%
2021-02-22 0 1.440 1.430 1.450 1.370 1.500 884,000 1,285,260 1.4539 0.912 0.906 0.918 0.868 0.950 1,395,912 0.9207 0.00%
2021-02-19 0 1.440 1.390 1.450 1.340 1.440 138,000 190,640 1.3814 0.912 0.880 0.918 0.849 0.912 217,914 0.8748 -0.69%
2021-02-18 0 1.450 1.430 1.450 1.410 1.470 458,000 661,960 1.4453 0.918 0.906 0.918 0.893 0.931 723,222 0.9153 -3.33%
2021-02-17 0 1.500 1.430 1.500 1.320 1.500 1,742,000 2,499,500 1.4348 0.950 0.906 0.950 0.836 0.950 2,750,769 0.9087 15.38%
2021-02-16 0 1.300 1.300 1.320 1.220 1.320 1,020,000 1,315,240 1.2895 0.823 0.823 0.836 0.773 0.836 1,610,668 0.8166 6.56%
2021-02-11 0 1.220 1.210 1.250 1.220 1.220 2,000 2,440 1.2200 0.773 0.766 0.792 0.773 0.773 3,158 0.7726 -2.40%
2021-02-10 0 1.250 1.210 1.250 1.230 1.250 92,000 113,580 1.2346 0.792 0.766 0.792 0.779 0.792 145,276 0.7818 1.63%
2021-02-09 0 1.230 1.220 1.230 1.210 1.250 146,000 179,220 1.2275 0.779 0.773 0.779 0.766 0.792 230,547 0.7774 -0.81%
2021-02-08 0 1.240 1.220 1.240 1.200 1.250 320,000 387,760 1.2118 0.785 0.773 0.785 0.760 0.792 505,308 0.7674 0.00%
2021-02-05 0 1.240 1.220 1.250 1.220 1.240 214,000 264,000 1.2336 0.785 0.773 0.792 0.773 0.785 337,924 0.7812 1.64%
2021-02-04 0 1.220 1.210 1.230 - - 0 0 - 0.773 0.766 0.779 - - 0 - 0.00%
2021-02-03 0 1.220 1.220 1.250 1.200 1.220 110,000 133,340 1.2122 0.773 0.773 0.792 0.760 0.773 173,700 0.7676 0.83%
2021-02-02 0 1.210 1.210 1.230 1.200 1.220 170,000 205,020 1.2060 0.766 0.766 0.779 0.760 0.773 268,445 0.7637 -1.63%
2021-02-01 0 1.230 1.210 1.230 1.200 1.230 82,000 100,580 1.2266 0.779 0.766 0.779 0.760 0.779 129,485 0.7768 0.00%
2021-01-29 0 1.230 1.190 1.240 1.180 1.240 312,000 369,720 1.1850 0.779 0.754 0.785 0.747 0.785 492,675 0.7504 1.65%
2021-01-28 0 1.210 1.200 1.210 1.210 1.230 332,000 404,120 1.2172 0.766 0.760 0.766 0.766 0.779 524,257 0.7708 -2.42%
2021-01-27 0 1.240 1.230 1.240 1.220 1.250 234,000 289,040 1.2352 0.785 0.779 0.785 0.773 0.792 369,506 0.7822 0.81%
2021-01-26 0 1.230 1.220 1.280 1.230 1.270 716,000 885,340 1.2365 0.779 0.773 0.811 0.779 0.804 1,130,626 0.7831 -1.60%
2021-01-25 0 1.250 1.250 1.280 1.250 1.290 60,000 75,760 1.2627 0.792 0.792 0.811 0.792 0.817 94,745 0.7996 -3.10%
2021-01-22 0 1.290 1.280 1.300 1.260 1.320 254,000 326,160 1.2841 0.817 0.811 0.823 0.798 0.836 401,088 0.8132 0.78%
2021-01-21 0 1.280 1.280 1.290 1.280 1.310 328,000 421,300 1.2845 0.811 0.811 0.817 0.811 0.830 517,940 0.8134 0.79%
2021-01-20 0 1.270 1.270 1.290 1.250 1.290 116,000 147,340 1.2702 0.804 0.804 0.817 0.792 0.817 183,174 0.8044 -1.55%
2021-01-19 0 1.290 1.280 1.300 1.290 1.310 174,000 226,580 1.3022 0.817 0.811 0.823 0.817 0.830 274,761 0.8246 0.00%
2021-01-18 0 1.290 1.280 1.320 1.290 1.290 114,000 147,060 1.2900 0.817 0.811 0.836 0.817 0.817 180,016 0.8169 0.00%
2021-01-15 0 1.290 1.280 1.320 1.270 1.290 136,000 173,440 1.2753 0.817 0.811 0.836 0.804 0.817 214,756 0.8076 0.78%
2021-01-14 0 1.280 1.280 1.310 1.280 1.340 72,000 93,700 1.3014 0.811 0.811 0.830 0.811 0.849 113,694 0.8241 -1.54%
2021-01-13 0 1.300 1.280 1.300 1.240 1.300 348,000 445,080 1.2790 0.823 0.811 0.823 0.785 0.823 549,522 0.8099 4.00%
2021-01-12 0 1.250 1.240 1.260 1.240 1.260 80,000 100,180 1.2523 0.792 0.785 0.798 0.785 0.798 126,327 0.7930 -1.57%
2021-01-11 0 1.270 1.260 1.270 1.270 1.280 446,000 568,980 1.2757 0.804 0.798 0.804 0.804 0.811 704,273 0.8079 3.25%
2021-01-08 0 1.230 1.230 1.270 1.230 1.250 352,000 437,640 1.2433 0.779 0.779 0.804 0.779 0.792 555,838 0.7874 -3.91%
2021-01-07 0 1.280 1.230 1.280 1.250 1.280 200,000 251,560 1.2578 0.811 0.779 0.811 0.792 0.811 315,817 0.7965 2.40%
2021-01-06 0 1.250 1.250 1.270 1.250 1.270 200,000 253,600 1.2680 0.792 0.792 0.804 0.792 0.804 315,817 0.8030 -0.79%
2021-01-05 0 1.260 1.260 1.270 1.240 1.270 374,000 470,220 1.2573 0.798 0.798 0.804 0.785 0.804 590,578 0.7962 1.61%
2021-01-04 0 1.240 1.220 1.250 1.220 1.240 186,000 229,360 1.2331 0.785 0.773 0.792 0.773 0.785 293,710 0.7809 0.00%
2020-12-31 0 1.240 1.220 1.240 1.240 1.240 24,000 29,760 1.2400 0.785 0.773 0.785 0.785 0.785 37,898 0.7853 0.81%
2020-12-30 0 1.230 1.200 1.230 1.210 1.240 6,166,000 6,712,440 1.0886 0.779 0.760 0.779 0.766 0.785 9,736,647 0.6894 4.24%
2020-12-29 0 1.180 1.180 1.220 1.180 1.220 384,000 459,840 1.1975 0.747 0.747 0.773 0.747 0.773 606,369 0.7583 -1.67%
2020-12-28 0 1.200 1.200 1.220 1.200 1.210 184,000 221,280 1.2026 0.760 0.760 0.773 0.760 0.766 290,552 0.7616 -2.44%
2020-12-24 0 1.230 1.220 1.230 1.220 1.240 32,000 39,200 1.2250 0.779 0.773 0.779 0.773 0.785 50,531 0.7758 -0.81%
2020-12-23 0 1.240 1.230 1.270 1.220 1.280 750,000 951,160 1.2682 0.785 0.779 0.804 0.773 0.811 1,184,315 0.8031 1.64%
2020-12-22 0 1.220 1.210 1.220 1.200 1.240 130,000 158,640 1.2203 0.773 0.766 0.773 0.760 0.785 205,281 0.7728 1.67%
2020-12-21 0 1.200 1.200 1.230 1.200 1.260 120,000 146,540 1.2212 0.760 0.760 0.779 0.760 0.798 189,490 0.7733 -1.64%
2020-12-18 0 1.220 1.200 1.220 1.220 1.260 104,000 127,460 1.2256 0.773 0.760 0.773 0.773 0.798 164,225 0.7761 -3.17%
2020-12-17 0 1.260 1.260 1.270 1.200 1.260 472,000 580,960 1.2308 0.798 0.798 0.804 0.760 0.798 745,329 0.7795 5.00%
2020-12-16 0 1.200 1.200 1.230 1.200 1.200 2,000 2,400 1.2000 0.760 0.760 0.779 0.760 0.760 3,158 0.7599 1.69%
2020-12-15 0 1.180 1.180 1.220 1.180 1.200 74,000 88,380 1.1943 0.747 0.747 0.773 0.747 0.760 116,852 0.7563 -2.48%
2020-12-14 0 1.210 1.200 1.220 1.200 1.280 292,000 354,080 1.2126 0.766 0.760 0.773 0.760 0.811 461,093 0.7679 2.54%
2020-12-11 0 1.180 1.180 1.200 1.180 1.200 402,000 481,200 1.1970 0.747 0.747 0.760 0.747 0.760 634,793 0.7580 -1.67%
2020-12-10 0 1.200 1.170 1.200 1.200 1.200 98,000 117,600 1.2000 0.760 0.741 0.760 0.760 0.760 154,750 0.7599 0.00%
2020-12-09 0 1.200 1.180 1.210 1.180 1.200 184,000 219,720 1.1941 0.760 0.747 0.766 0.747 0.760 290,552 0.7562 -0.83%
2020-12-08 0 1.210 1.190 1.210 1.180 1.250 600,000 726,180 1.2103 0.766 0.754 0.766 0.747 0.792 947,452 0.7665 5.22%
2020-12-07 0 1.150 1.150 1.180 - - 0 0 - 0.728 0.728 0.747 - - 0 - 1.77%
2020-12-04 0 1.130 1.130 1.170 1.100 1.170 190,000 216,320 1.1385 0.716 0.716 0.741 0.697 0.741 300,026 0.7210 -2.59%
2020-12-03 0 1.160 1.150 1.180 1.150 1.160 24,000 27,780 1.1575 0.735 0.728 0.747 0.728 0.735 37,898 0.7330 0.87%
2020-12-02 0 1.150 1.150 1.200 1.150 1.150 32,000 36,880 1.1525 0.728 0.728 0.760 0.728 0.728 50,531 0.7299 0.88%
2020-12-01 0 1.140 1.140 1.180 1.130 1.160 198,000 226,600 1.1444 0.722 0.722 0.747 0.716 0.735 312,659 0.7248 -2.56%
2020-11-30 0 1.170 1.160 1.170 1.150 1.190 238,000 277,300 1.1651 0.741 0.735 0.741 0.728 0.754 375,823 0.7378 -0.85%
2020-11-27 0 1.180 1.160 1.180 1.160 1.220 98,000 115,080 1.1743 0.747 0.735 0.747 0.735 0.773 154,750 0.7436 -0.84%
2020-11-26 0 1.190 1.170 1.190 1.170 1.200 98,000 115,880 1.1824 0.754 0.741 0.754 0.741 0.760 154,750 0.7488 0.85%
2020-11-25 0 1.180 1.180 1.190 1.180 1.250 560,000 666,340 1.1899 0.747 0.747 0.754 0.747 0.792 884,288 0.7535 -1.67%
2020-11-24 0 1.200 1.180 1.210 1.180 1.250 262,000 311,100 1.1874 0.760 0.747 0.766 0.747 0.792 413,721 0.7520 2.56%
2020-11-23 0 1.170 1.150 1.170 1.130 1.210 402,000 466,100 1.1595 0.741 0.728 0.741 0.716 0.766 634,793 0.7343 0.00%
2020-11-20 0 1.170 1.170 1.180 1.170 1.190 318,000 375,100 1.1796 0.741 0.741 0.747 0.741 0.754 502,149 0.7470 -1.68%
2020-11-19 0 1.190 1.180 1.200 1.180 1.190 24,000 28,340 1.1808 0.754 0.747 0.760 0.747 0.754 37,898 0.7478 0.00%
2020-11-18 0 1.190 1.190 1.200 1.190 1.210 146,000 175,200 1.2000 0.754 0.754 0.760 0.754 0.766 230,547 0.7599 -0.83%
2020-11-17 0 1.200 1.200 1.210 1.200 1.200 46,000 55,200 1.2000 0.760 0.760 0.766 0.760 0.760 72,638 0.7599 0.84%
2020-11-16 0 1.190 1.190 1.200 1.190 1.220 156,000 188,420 1.2078 0.754 0.754 0.760 0.754 0.773 246,337 0.7649 -0.83%
2020-11-13 0 1.200 1.190 1.200 1.190 1.210 186,000 222,520 1.1963 0.760 0.754 0.760 0.754 0.766 293,710 0.7576 0.84%
2020-11-12 0 1.190 1.180 1.190 1.190 1.220 382,000 460,400 1.2052 0.754 0.747 0.754 0.754 0.773 603,211 0.7632 -0.83%
2020-11-11 0 1.200 1.200 1.220 1.180 1.200 276,000 329,520 1.1939 0.760 0.760 0.773 0.747 0.760 435,828 0.7561 0.84%
2020-11-10 0 1.190 1.190 1.210 1.190 1.230 386,000 464,920 1.2045 0.754 0.754 0.766 0.754 0.779 609,527 0.7628 -0.83%
2020-11-09 0 1.200 1.200 1.210 1.190 1.220 224,000 270,180 1.2062 0.760 0.760 0.766 0.754 0.773 353,715 0.7638 0.00%
2020-11-06 0 1.200 1.190 1.200 1.200 1.200 28,000 33,600 1.2000 0.760 0.754 0.760 0.760 0.760 44,214 0.7599 0.00%
2020-11-05 0 1.200 1.190 1.200 1.190 1.210 242,000 291,580 1.2049 0.760 0.754 0.760 0.754 0.766 382,139 0.7630 1.69%
2020-11-04 0 1.180 1.180 1.190 1.160 1.190 220,000 259,060 1.1775 0.747 0.747 0.754 0.735 0.754 347,399 0.7457 0.00%
2020-11-03 0 1.180 1.180 1.190 1.180 1.200 444,000 528,740 1.1909 0.747 0.747 0.754 0.747 0.760 701,114 0.7541 0.00%
2020-11-02 0 1.180 1.180 1.200 - - 0 0 - 0.747 0.747 0.760 - - 0 - 0.00%
2020-10-30 0 1.180 1.180 1.190 1.180 1.200 62,000 74,320 1.1987 0.747 0.747 0.754 0.747 0.760 97,903 0.7591 -0.84%
2020-10-29 0 1.190 1.180 1.200 1.180 1.210 380,000 454,300 1.1955 0.754 0.747 0.760 0.747 0.766 600,053 0.7571 0.85%
2020-10-28 0 1.180 1.180 1.190 1.180 1.200 484,000 577,580 1.1933 0.747 0.747 0.754 0.747 0.760 764,278 0.7557 -0.84%
2020-10-27 0 1.190 1.180 1.190 1.190 1.200 198,000 236,260 1.1932 0.754 0.747 0.754 0.754 0.760 312,659 0.7556 -1.65%
2020-10-23 0 1.210 1.200 1.210 1.190 1.210 144,000 173,520 1.2050 0.766 0.760 0.766 0.754 0.766 227,388 0.7631 -0.82%
2020-10-22 0 1.220 1.210 1.230 1.190 1.220 306,000 367,240 1.2001 0.773 0.766 0.779 0.754 0.773 483,200 0.7600 3.39%
2020-10-21 0 1.180 1.180 1.190 1.170 1.190 58,000 68,580 1.1824 0.747 0.747 0.754 0.741 0.754 91,587 0.7488 0.00%
2020-10-20 0 1.180 1.180 1.200 1.170 1.170 36,000 42,120 1.1700 0.747 0.747 0.760 0.741 0.741 56,847 0.7409 -1.67%
2020-10-19 0 1.200 1.200 1.210 1.200 1.210 48,000 57,740 1.2029 0.760 0.760 0.766 0.760 0.766 75,796 0.7618 -0.83%
2020-10-16 0 1.210 1.200 1.210 1.200 1.250 218,000 266,020 1.2203 0.766 0.760 0.766 0.760 0.792 344,241 0.7728 1.68%
2020-10-15 0 1.190 1.190 1.210 1.190 1.200 92,000 109,980 1.1954 0.754 0.754 0.766 0.754 0.760 145,276 0.7570 0.00%
2020-10-14 0 1.190 1.190 1.220 1.150 1.220 572,000 683,240 1.1945 0.754 0.754 0.773 0.728 0.773 903,237 0.7564 -2.46%
2020-10-12 0 1.220 1.210 1.240 1.200 1.220 90,000 108,960 1.2107 0.773 0.766 0.785 0.760 0.773 142,118 0.7667 1.67%
2020-10-09 0 1.200 1.190 1.220 1.190 1.210 342,000 411,400 1.2029 0.760 0.754 0.773 0.754 0.766 540,048 0.7618 -1.64%
2020-10-08 0 1.220 1.200 1.220 1.180 1.250 126,000 152,680 1.2117 0.773 0.760 0.773 0.747 0.792 198,965 0.7674 3.39%
2020-10-07 0 1.180 1.180 1.190 1.180 1.230 122,000 145,660 1.1939 0.747 0.747 0.754 0.747 0.779 192,649 0.7561 0.00%
2020-10-06 0 1.180 1.180 1.210 1.160 1.200 93,000 110,220 1.1852 0.747 0.747 0.766 0.735 0.760 146,855 0.7505 1.72%
2020-10-05 0 1.160 1.160 1.180 1.150 1.160 48,000 55,600 1.1583 0.735 0.735 0.747 0.728 0.735 75,796 0.7335 0.00%
2020-09-30 0 1.160 1.160 1.180 1.160 1.190 44,000 51,920 1.1800 0.735 0.735 0.747 0.735 0.754 69,480 0.7473 -1.69%
2020-09-29 0 1.180 1.170 1.190 1.180 1.200 81,000 95,800 1.1827 0.747 0.741 0.754 0.747 0.760 127,906 0.7490 0.00%
2020-09-28 0 1.180 1.180 1.190 1.160 1.200 216,000 254,960 1.1804 0.747 0.747 0.754 0.735 0.760 341,083 0.7475 -1.67%
2020-09-25 0 1.200 1.190 1.230 1.190 1.210 26,000 31,180 1.1992 0.760 0.754 0.779 0.754 0.766 41,056 0.7594 -0.83%
2020-09-24 0 1.210 1.200 1.210 1.190 1.260 490,000 592,000 1.2082 0.766 0.760 0.766 0.754 0.798 773,752 0.7651 -0.82%
2020-09-23 0 1.220 1.200 1.220 1.200 1.220 16,000 19,460 1.2163 0.773 0.760 0.773 0.760 0.773 25,265 0.7702 1.67%
2020-09-22 0 1.200 1.190 1.220 1.190 1.220 42,000 50,440 1.2010 0.760 0.754 0.773 0.754 0.773 66,322 0.7605 -1.64%
2020-09-21 0 1.220 1.190 1.220 1.190 1.220 216,000 259,820 1.2029 0.773 0.754 0.773 0.754 0.773 341,083 0.7618 1.67%
2020-09-18 0 1.200 1.190 1.210 1.190 1.210 150,000 180,880 1.2059 0.760 0.754 0.766 0.754 0.766 236,863 0.7636 1.69%
2020-09-17 0 1.180 1.180 1.210 1.180 1.220 286,000 342,720 1.1983 0.747 0.747 0.766 0.747 0.773 451,619 0.7589 -0.84%
2020-09-16 0 1.190 1.170 1.190 1.160 1.200 318,000 376,620 1.1843 0.754 0.741 0.754 0.735 0.760 502,149 0.7500 -0.83%
2020-09-15 0 1.200 1.200 1.210 1.200 1.210 142,000 171,400 1.2070 0.760 0.760 0.766 0.760 0.766 224,230 0.7644 -0.83%
2020-09-14 0 1.210 1.200 1.230 1.200 1.280 280,000 345,120 1.2326 0.766 0.760 0.779 0.760 0.811 442,144 0.7806 0.83%
2020-09-11 0 1.200 1.200 1.270 1.200 1.280 158,000 195,000 1.2342 0.760 0.760 0.804 0.760 0.811 249,496 0.7816 -4.76%
2020-09-10 0 1.260 1.210 1.260 1.210 1.260 174,000 214,360 1.2320 0.798 0.766 0.798 0.766 0.798 274,761 0.7802 5.88%
2020-09-09 0 1.190 1.170 1.180 1.180 1.210 258,000 308,880 1.1972 0.754 0.741 0.747 0.747 0.766 407,404 0.7582 -1.65%
2020-09-08 0 1.210 1.210 1.220 1.190 1.230 288,000 349,240 1.2126 0.766 0.766 0.773 0.754 0.779 454,777 0.7679 -3.97%
2020-09-07 0 1.260 1.240 1.270 1.250 1.320 394,000 506,740 1.2861 0.798 0.785 0.804 0.792 0.836 622,160 0.8145 -1.56%
2020-09-04 0 1.280 1.230 1.280 1.230 1.280 108,000 135,320 1.2530 0.811 0.779 0.811 0.779 0.811 170,541 0.7935 1.59%
2020-09-03 0 1.260 1.260 1.280 1.260 1.300 168,000 213,560 1.2712 0.798 0.798 0.811 0.798 0.823 265,287 0.8050 0.80%
2020-09-02 0 1.250 1.260 1.320 1.230 1.280 116,000 144,960 1.2497 0.792 0.798 0.836 0.779 0.811 183,174 0.7914 0.00%
2020-09-01 0 1.250 1.250 1.280 1.200 1.320 234,000 291,180 1.2444 0.792 0.792 0.811 0.760 0.836 369,506 0.7880 0.00%
2020-08-31 0 1.250 1.230 1.280 1.250 1.350 932,000 1,211,480 1.2999 0.792 0.779 0.811 0.792 0.855 1,471,709 0.8232 -7.41%
2020-08-28 0 1.350 1.340 1.360 1.340 1.390 350,000 477,740 1.3650 0.855 0.849 0.861 0.849 0.880 552,680 0.8644 -1.46%
2020-08-27 0 1.370 1.360 1.370 1.350 1.540 3,742,000 5,323,280 1.4226 0.868 0.861 0.868 0.855 0.975 5,908,941 0.9009 6.20%
2020-08-26 0 1.290 1.280 1.320 1.280 1.300 474,000 613,620 1.2946 0.817 0.811 0.836 0.811 0.823 748,487 0.8198 0.78%
2020-08-25 0 1.280 1.250 1.300 1.260 1.300 444,000 572,520 1.2895 0.811 0.792 0.823 0.798 0.823 701,114 0.8166 0.00%
2020-08-24 0 1.280 1.280 1.300 1.230 1.350 1,314,000 1,705,760 1.2981 0.811 0.811 0.823 0.779 0.855 2,074,920 0.8221 1.59%
2020-08-21 0 1.260 1.240 1.260 1.240 1.280 1,576,000 1,982,720 1.2581 0.798 0.785 0.798 0.785 0.811 2,488,640 0.7967 2.44%
2020-08-20 0 1.230 1.220 1.230 1.180 1.270 1,070,000 1,294,060 1.2094 0.779 0.773 0.779 0.747 0.804 1,689,622 0.7659 3.36%
2020-08-19 0 1.190 1.180 1.190 1.170 1.190 56,000 66,360 1.1850 0.754 0.747 0.754 0.741 0.754 88,429 0.7504 -0.83%
2020-08-18 0 1.200 1.190 1.200 1.150 1.200 380,000 452,320 1.1903 0.760 0.754 0.760 0.728 0.760 600,053 0.7538 0.84%
2020-08-17 0 1.190 1.170 1.190 1.140 1.190 388,000 449,860 1.1594 0.754 0.741 0.754 0.722 0.754 612,686 0.7342 5.31%
2020-08-14 0 1.130 1.130 1.150 1.130 1.150 328,000 374,760 1.1426 0.716 0.716 0.728 0.716 0.728 517,940 0.7236 -1.74%
2020-08-13 0 1.150 1.140 1.160 1.130 1.160 222,000 255,660 1.1516 0.728 0.722 0.735 0.716 0.735 350,557 0.7293 -0.86%
2020-08-12 0 1.160 1.140 1.160 1.120 1.170 742,000 849,100 1.1443 0.735 0.722 0.735 0.709 0.741 1,171,682 0.7247 -2.52%
2020-08-11 0 1.190 1.150 1.190 1.150 1.190 816,000 942,860 1.1555 0.754 0.728 0.754 0.728 0.754 1,288,535 0.7317 3.48%
2020-08-10 0 1.150 1.150 1.170 1.130 1.170 1,112,000 1,291,480 1.1614 0.728 0.728 0.741 0.716 0.741 1,755,944 0.7355 1.77%
2020-08-07 0 1.130 1.120 1.130 1.110 1.150 1,004,000 1,125,860 1.1214 0.716 0.709 0.716 0.703 0.728 1,585,403 0.7101 -1.74%
2020-08-06 0 1.150 1.130 1.140 1.040 1.170 4,016,000 4,449,000 1.1078 0.728 0.716 0.722 0.659 0.741 6,341,611 0.7016 10.58%
2020-08-05 0 1.040 1.030 1.050 0.980 1.040 2,398,000 2,428,820 1.0129 0.659 0.652 0.665 0.621 0.659 3,786,649 0.6414 1.96%
2020-08-04 0 1.020 1.000 1.020 0.970 1.020 1,066,000 1,057,760 0.9923 0.646 0.633 0.646 0.614 0.646 1,683,306 0.6284 3.03%
2020-08-03 0 0.990 0.980 1.010 0.990 1.020 650,000 648,860 0.9982 0.627 0.621 0.640 0.627 0.646 1,026,406 0.6322 0.00%
2020-07-31 0 0.990 0.970 0.990 0.960 0.990 752,000 735,740 0.9784 0.627 0.614 0.627 0.608 0.627 1,187,473 0.6196 2.06%
2020-07-30 0 0.970 0.960 0.970 0.950 1.010 414,000 402,200 0.9715 0.614 0.608 0.614 0.602 0.640 653,742 0.6152 1.04%
2020-07-29 0 0.960 0.950 0.970 0.940 0.990 1,172,000 1,123,680 0.9588 0.608 0.602 0.614 0.595 0.627 1,850,689 0.6072 1.05%
2020-07-28 0 0.950 0.950 0.960 0.950 1.140 8,740,000 8,755,120 1.0017 0.602 0.602 0.608 0.602 0.722 13,801,215 0.6344 -1.04%
2020-07-27 0 0.960 0.940 0.970 0.930 1.150 16,126,000 15,696,160 0.9733 0.608 0.595 0.614 0.589 0.728 25,464,348 0.6164 -16.52%
2020-07-24 0 1.150 1.150 1.170 1.150 1.230 448,000 527,520 1.1775 0.728 0.728 0.741 0.728 0.779 707,431 0.7457 -6.50%
2020-07-23 0 1.230 1.220 1.240 1.210 1.230 198,000 242,060 1.2225 0.779 0.773 0.785 0.766 0.779 312,659 0.7742 0.00%
2020-07-22 0 1.230 1.230 1.270 1.220 1.230 142,000 174,560 1.2293 0.779 0.779 0.804 0.773 0.779 224,230 0.7785 0.00%
2020-07-21 0 1.230 1.220 1.230 1.230 1.250 500,000 621,400 1.2428 0.779 0.773 0.779 0.779 0.792 789,543 0.7870 -0.81%
2020-07-20 0 1.240 1.230 1.240 1.230 1.240 162,000 200,060 1.2349 0.785 0.779 0.785 0.779 0.785 255,812 0.7821 0.81%
2020-07-17 0 1.230 1.230 1.240 1.200 1.240 238,000 292,340 1.2283 0.779 0.779 0.785 0.760 0.785 375,823 0.7779 1.65%
2020-07-16 0 1.210 1.210 1.220 1.210 1.250 576,000 706,000 1.2257 0.766 0.766 0.773 0.766 0.792 909,554 0.7762 -2.42%
2020-07-15 0 1.240 1.240 1.250 1.240 1.280 526,000 659,460 1.2537 0.785 0.785 0.792 0.785 0.811 830,599 0.7940 -0.80%
2020-07-14 0 1.250 1.250 1.280 1.250 1.300 1,034,000 1,320,900 1.2775 0.792 0.792 0.811 0.792 0.823 1,632,775 0.8090 -3.85%
2020-07-13 0 1.300 1.290 1.300 1.220 1.310 3,084,000 3,919,060 1.2708 0.823 0.817 0.823 0.773 0.830 4,869,903 0.8048 7.44%
2020-07-10 0 1.210 1.210 1.240 1.210 1.250 988,000 1,211,900 1.2266 0.766 0.766 0.785 0.766 0.792 1,560,137 0.7768 -2.42%
2020-07-09 0 1.240 1.230 1.260 1.220 1.290 2,108,000 2,637,690 1.2513 0.785 0.779 0.798 0.773 0.817 3,328,714 0.7924 -3.12%
2020-07-08 0 1.280 1.270 1.280 1.240 1.290 1,576,000 1,985,860 1.2601 0.811 0.804 0.811 0.785 0.817 2,488,640 0.7980 1.59%
2020-07-07 0 1.260 1.250 1.260 1.230 1.290 2,250,000 2,827,300 1.2566 0.798 0.792 0.798 0.779 0.817 3,552,944 0.7958 1.61%
2020-07-06 0 1.240 1.240 1.250 1.210 1.320 7,024,000 8,777,340 1.2496 0.785 0.785 0.792 0.766 0.836 11,091,503 0.7914 -0.80%
2020-07-03 0 1.250 1.240 1.250 1.150 1.450 17,116,000 21,492,300 1.2557 0.792 0.785 0.792 0.728 0.918 27,027,643 0.7952 -15.54%
2020-07-02 0 1.480 1.470 1.480 1.400 2.680 39,981,000 86,287,550 2.1582 0.937 0.931 0.937 0.887 1.697 63,133,455 1.3667 -34.51%
2020-06-30 0 2.260 2.200 2.260 2.200 2.300 2,958,000 6,586,320 2.2266 1.431 1.393 1.431 1.393 1.457 4,670,938 1.4101 -0.44%
2020-06-29 0 2.270 2.240 2.300 2.240 2.300 1,910,000 4,310,820 2.2570 1.438 1.419 1.457 1.419 1.457 3,016,055 1.4293 1.79%
2020-06-26 0 2.230 2.210 2.250 2.170 2.250 1,292,000 2,856,860 2.2112 1.412 1.400 1.425 1.374 1.425 2,040,180 1.4003 0.45%
2020-06-24 0 2.220 2.160 2.220 2.130 2.220 1,344,000 2,926,800 2.1777 1.406 1.368 1.406 1.349 1.406 2,122,292 1.3791 1.83%
2020-06-23 0 2.180 2.060 2.190 2.010 2.200 3,956,000 8,180,000 2.0677 1.381 1.305 1.387 1.273 1.393 6,246,866 1.3095 2.35%
2020-06-22 0 2.130 1.990 2.130 1.950 2.130 2,266,000 4,542,700 2.0047 1.349 1.260 1.349 1.235 1.349 3,578,210 1.2695 3.40%
2020-06-19 0 2.060 1.910 2.060 1.940 2.060 1,684,000 3,311,140 1.9662 1.305 1.210 1.305 1.229 1.305 2,659,182 1.2452 4.57%
2020-06-18 0 2.080 2.070 2.080 2.080 2.200 1,316,000 2,783,380 2.1150 1.248 1.242 1.248 1.248 1.320 2,194,101 1.2686 -1.42%
2020-06-17 0 2.110 2.050 2.140 2.090 2.170 1,250,000 2,660,640 2.1285 1.266 1.230 1.284 1.254 1.302 2,084,063 1.2767 -2.31%
2020-06-16 0 2.160 2.050 2.160 2.070 2.220 1,528,000 3,289,120 2.1526 1.296 1.230 1.296 1.242 1.332 2,547,558 1.2911 -0.46%
2020-06-15 0 2.170 2.120 2.170 2.130 2.260 4,670,000 10,078,840 2.1582 1.302 1.272 1.302 1.278 1.356 7,786,059 1.2945 0.93%
2020-06-12 0 2.150 2.090 2.150 1.950 2.150 3,080,000 6,356,160 2.0637 1.290 1.254 1.290 1.170 1.290 5,135,131 1.2378 5.39%
2020-06-11 0 2.040 2.010 2.040 1.890 2.040 1,792,000 3,477,260 1.9404 1.224 1.206 1.224 1.134 1.224 2,987,713 1.1639 7.94%
2020-06-10 0 1.890 1.850 1.950 1.860 1.940 614,000 1,163,720 1.8953 1.134 1.110 1.170 1.116 1.164 1,023,692 1.1368 -0.53%
2020-06-09 0 1.900 1.850 1.930 1.840 1.950 1,150,000 2,164,780 1.8824 1.140 1.110 1.158 1.104 1.170 1,917,338 1.1291 0.00%
2020-06-08 0 1.900 1.810 1.980 1.830 1.940 584,000 1,101,020 1.8853 1.140 1.086 1.188 1.098 1.164 973,674 1.1308 -2.06%
2020-06-05 0 1.940 1.870 2.000 1.880 1.980 640,000 1,234,320 1.9286 1.164 1.122 1.200 1.128 1.188 1,067,040 1.1568 0.00%
2020-06-04 0 1.940 1.880 1.970 1.930 2.030 580,000 1,139,680 1.9650 1.164 1.128 1.182 1.158 1.218 967,005 1.1786 -1.02%
2020-06-03 0 1.960 1.920 1.980 1.950 2.000 582,000 1,153,460 1.9819 1.176 1.152 1.188 1.170 1.200 970,340 1.1887 -1.51%
2020-06-02 0 1.990 1.850 2.000 1.920 2.000 7,248,000 14,444,700 1.9929 1.194 1.110 1.200 1.152 1.200 12,084,230 1.1953 2.05%
2020-06-01 0 1.950 1.890 1.990 1.840 1.950 2,560,000 4,917,520 1.9209 1.170 1.134 1.194 1.104 1.170 4,268,161 1.1521 4.84%
2020-05-29 0 1.860 1.800 1.860 1.790 1.860 622,000 1,138,740 1.8308 1.116 1.080 1.116 1.074 1.116 1,037,030 1.0981 1.09%
2020-05-28 0 1.840 1.770 1.850 1.760 1.840 1,312,000 2,381,960 1.8155 1.104 1.062 1.110 1.056 1.104 2,187,432 1.0889 1.66%
2020-05-27 0 1.810 1.760 1.840 1.780 1.860 1,166,000 2,119,480 1.8177 1.086 1.056 1.104 1.068 1.116 1,944,014 1.0903 -1.09%
2020-05-26 0 1.830 1.710 1.830 1.700 1.830 2,026,000 3,601,600 1.7777 1.098 1.026 1.098 1.020 1.098 3,377,849 1.0662 5.17%
2020-05-25 0 1.740 1.660 1.750 1.670 1.740 2,362,000 4,022,900 1.7032 1.044 0.996 1.050 1.002 1.044 3,938,045 1.0215 -0.57%
2020-05-22 0 1.750 1.700 1.790 1.720 1.810 710,000 1,254,900 1.7675 1.050 1.020 1.074 1.032 1.086 1,183,748 1.0601 -3.31%
2020-05-21 0 1.810 1.790 1.840 1.800 1.850 628,000 1,146,600 1.8258 1.086 1.074 1.104 1.080 1.110 1,047,033 1.0951 -1.09%
2020-05-20 0 1.830 1.750 1.830 1.790 1.870 662,000 1,202,820 1.8169 1.098 1.050 1.098 1.074 1.122 1,103,720 1.0898 -0.54%
2020-05-19 0 1.840 1.810 1.860 1.830 1.860 652,000 1,203,360 1.8456 1.104 1.086 1.116 1.098 1.116 1,087,047 1.1070 0.55%
2020-05-18 0 1.830 1.810 1.850 1.810 1.850 824,000 1,506,160 1.8279 1.098 1.086 1.110 1.086 1.110 1,373,814 1.0963 -0.54%
2020-05-15 0 1.840 1.840 1.850 1.740 1.840 8,972,000 16,102,000 1.7947 1.104 1.104 1.110 1.044 1.104 14,958,570 1.0764 3.95%
2020-05-14 0 1.770 1.740 1.820 1.760 1.800 644,000 1,144,280 1.7768 1.062 1.044 1.092 1.056 1.080 1,073,709 1.0657 0.00%
2020-05-13 0 1.770 1.770 1.820 1.770 1.840 676,000 1,216,580 1.7997 1.062 1.062 1.092 1.062 1.104 1,127,061 1.0794 -1.67%
2020-05-12 0 1.800 1.770 1.810 1.780 1.830 824,000 1,473,720 1.7885 1.080 1.062 1.086 1.068 1.098 1,373,814 1.0727 0.56%
2020-05-11 0 1.790 1.780 1.800 1.790 1.860 660,000 1,204,880 1.8256 1.074 1.068 1.080 1.074 1.116 1,100,385 1.0950 0.00%
2020-05-08 0 1.790 1.780 1.800 1.770 1.850 652,000 1,168,940 1.7929 1.074 1.068 1.080 1.062 1.110 1,087,047 1.0753 -0.56%
2020-05-07 0 1.800 1.750 1.840 1.790 1.850 644,000 1,168,540 1.8145 1.080 1.050 1.104 1.074 1.110 1,073,709 1.0883 -2.17%
2020-05-06 0 1.840 1.780 1.870 1.770 1.850 622,000 1,124,600 1.8080 1.104 1.068 1.122 1.062 1.110 1,037,030 1.0844 3.95%
2020-05-05 0 1.770 1.750 1.870 1.750 1.810 790,000 1,409,520 1.7842 1.062 1.050 1.122 1.050 1.086 1,317,128 1.0701 -1.67%
2020-05-04 0 1.800 1.760 1.800 1.780 1.850 590,000 1,076,340 1.8243 1.080 1.056 1.080 1.068 1.110 983,678 1.0942 -3.74%
2020-04-29 0 1.870 1.850 1.870 1.850 1.890 586,000 1,096,380 1.8710 1.122 1.110 1.122 1.110 1.134 977,009 1.1222 0.00%
2020-04-28 0 1.870 1.850 1.880 1.860 1.920 576,000 1,079,780 1.8746 1.122 1.110 1.128 1.116 1.152 960,336 1.1244 -0.53%
2020-04-27 0 1.880 1.850 1.890 1.870 1.950 792,000 1,500,520 1.8946 1.128 1.110 1.134 1.122 1.170 1,320,462 1.1364 0.53%
2020-04-24 0 1.870 1.850 1.880 1.850 1.880 624,000 1,162,600 1.8631 1.122 1.110 1.128 1.110 1.128 1,040,364 1.1175 -1.58%
2020-04-23 0 1.900 1.870 1.900 1.870 1.910 596,000 1,125,580 1.8886 1.140 1.122 1.140 1.122 1.146 993,681 1.1327 2.70%
2020-04-22 0 1.850 1.820 1.880 1.820 1.870 610,000 1,125,940 1.8458 1.110 1.092 1.128 1.092 1.122 1,017,023 1.1071 -1.07%
2020-04-21 0 1.870 1.840 1.900 1.840 1.980 730,000 1,382,040 1.8932 1.122 1.104 1.140 1.104 1.188 1,217,093 1.1355 -3.11%
2020-04-20 0 1.930 1.880 1.930 1.880 1.950 622,000 1,192,420 1.9171 1.158 1.128 1.158 1.128 1.170 1,037,030 1.1498 2.12%
2020-04-17 0 1.890 1.880 1.910 1.890 1.960 622,000 1,195,280 1.9217 1.134 1.128 1.146 1.134 1.176 1,037,030 1.1526 -1.05%
2020-04-16 0 1.910 1.850 1.910 1.880 1.910 560,000 1,063,020 1.8983 1.146 1.110 1.146 1.128 1.146 933,660 1.1386 0.00%
2020-04-15 0 1.910 1.860 1.910 1.920 1.950 630,000 1,219,440 1.9356 1.146 1.116 1.146 1.152 1.170 1,050,368 1.1610 -1.04%
2020-04-14 0 1.930 1.910 1.940 1.840 1.950 632,000 1,203,680 1.9046 1.158 1.146 1.164 1.104 1.170 1,053,702 1.1423 3.21%
2020-04-09 0 1.870 1.850 1.880 1.840 1.950 580,000 1,086,180 1.8727 1.122 1.110 1.128 1.104 1.170 967,005 1.1232 0.00%
2020-04-08 0 1.870 1.850 1.900 1.840 1.980 706,000 1,329,420 1.8830 1.122 1.110 1.140 1.104 1.188 1,177,079 1.1294 -2.09%
2020-04-07 0 1.910 1.910 1.950 1.870 2.020 1,326,000 2,549,160 1.9224 1.146 1.146 1.170 1.122 1.212 2,210,774 1.1531 -1.04%
2020-04-06 0 1.930 1.860 1.940 1.880 1.940 726,000 1,382,400 1.9041 1.158 1.116 1.164 1.128 1.164 1,210,424 1.1421 0.00%
2020-04-03 0 1.930 1.900 1.930 1.870 1.960 578,000 1,105,300 1.9123 1.158 1.140 1.158 1.122 1.176 963,671 1.1470 0.52%
2020-04-02 0 1.920 1.850 1.950 1.880 2.000 658,000 1,277,180 1.9410 1.152 1.110 1.170 1.128 1.200 1,097,051 1.1642 -0.52%
2020-04-01 0 1.930 1.810 1.930 1.880 1.960 576,000 1,107,720 1.9231 1.158 1.086 1.158 1.128 1.176 960,336 1.1535 3.76%
2020-03-31 0 1.860 1.860 1.920 1.860 1.980 628,000 1,211,720 1.9295 1.116 1.116 1.152 1.116 1.188 1,047,033 1.1573 -3.12%
2020-03-30 0 1.920 1.760 1.940 1.880 1.970 570,000 1,089,680 1.9117 1.152 1.056 1.164 1.128 1.182 950,333 1.1466 -1.54%
2020-03-27 0 1.950 1.900 1.980 1.910 1.990 590,000 1,139,880 1.9320 1.170 1.140 1.188 1.146 1.194 983,678 1.1588 1.56%
2020-03-26 0 1.920 1.870 1.950 1.870 2.060 614,000 1,186,500 1.9324 1.152 1.122 1.170 1.122 1.236 1,023,692 1.1590 -1.54%
2020-03-25 0 1.950 1.930 1.950 1.850 2.010 652,000 1,250,160 1.9174 1.170 1.158 1.170 1.110 1.206 1,087,047 1.1501 7.14%
2020-03-24 0 1.820 1.780 1.830 1.750 1.850 724,000 1,302,040 1.7984 1.092 1.068 1.098 1.050 1.110 1,207,089 1.0787 4.00%
2020-03-23 0 1.750 1.720 1.790 1.720 1.830 668,000 1,176,940 1.7619 1.050 1.032 1.074 1.032 1.098 1,113,723 1.0568 -2.23%
2020-03-20 0 1.790 1.730 1.800 1.720 1.850 668,000 1,192,640 1.7854 1.074 1.038 1.080 1.032 1.110 1,113,723 1.0709 2.29%
2020-03-19 0 1.750 1.720 1.750 1.680 1.940 958,000 1,695,600 1.7699 1.050 1.032 1.050 1.008 1.164 1,597,226 1.0616 -5.91%
2020-03-18 0 1.860 1.840 1.900 1.820 2.100 786,000 1,482,600 1.8863 1.116 1.104 1.140 1.092 1.260 1,310,459 1.1314 0.54%
2020-03-17 0 1.850 1.790 1.870 1.820 2.000 764,000 1,437,660 1.8818 1.110 1.074 1.122 1.092 1.200 1,273,779 1.1287 -5.13%
2020-03-16 0 1.950 1.760 2.010 1.820 2.090 1,096,000 2,199,940 2.0072 1.170 1.056 1.206 1.092 1.254 1,827,306 1.2039 -2.99%
2020-03-13 0 2.010 1.920 2.020 1.960 2.100 726,000 1,468,580 2.0228 1.206 1.152 1.212 1.176 1.260 1,210,424 1.2133 -5.19%
2020-03-12 0 2.120 2.080 2.130 2.090 2.170 534,000 1,133,600 2.1228 1.272 1.248 1.278 1.254 1.302 890,312 1.2733 -2.75%
2020-03-11 0 2.180 2.080 2.180 2.080 2.220 638,000 1,381,660 2.1656 1.308 1.248 1.308 1.248 1.332 1,063,706 1.2989 -0.91%
2020-03-10 0 2.200 2.150 2.280 2.190 2.320 556,000 1,248,000 2.2446 1.320 1.290 1.368 1.314 1.392 926,991 1.3463 0.00%
2020-03-09 0 2.200 2.150 2.230 2.110 2.220 766,000 1,650,480 2.1547 1.320 1.290 1.338 1.266 1.332 1,277,114 1.2924 0.00%
2020-03-06 0 2.200 2.160 2.200 2.150 2.280 748,000 1,638,600 2.1906 1.320 1.296 1.320 1.290 1.368 1,247,103 1.3139 -2.65%
2020-03-05 0 2.260 2.210 2.260 2.200 2.350 630,000 1,415,380 2.2466 1.356 1.326 1.356 1.320 1.410 1,050,368 1.3475 0.00%
2020-03-04 0 2.260 2.200 2.260 2.190 2.470 660,000 1,509,860 2.2877 1.356 1.320 1.356 1.314 1.481 1,100,385 1.3721 -4.24%
2020-03-03 0 2.360 2.250 2.400 2.300 2.420 520,000 1,236,340 2.3776 1.416 1.350 1.439 1.380 1.451 866,970 1.4260 -0.84%
2020-03-02 0 2.380 2.380 2.450 2.360 2.450 544,000 1,315,080 2.4174 1.428 1.428 1.469 1.416 1.469 906,984 1.4499 -1.65%
2020-02-28 0 2.420 2.310 2.420 2.280 2.450 784,000 1,871,460 2.3871 1.451 1.386 1.451 1.368 1.469 1,307,124 1.4317 0.00%
2020-02-27 0 2.420 2.390 2.420 2.380 2.430 952,000 2,294,460 2.4101 1.451 1.433 1.451 1.428 1.457 1,587,222 1.4456 1.68%
2020-02-26 0 2.380 2.350 2.390 2.300 2.410 2,776,000 6,540,560 2.3561 1.428 1.410 1.433 1.380 1.445 4,628,287 1.4132 2.15%
2020-02-25 0 2.330 2.290 2.340 2.270 2.350 1,228,000 2,845,500 2.3172 1.398 1.374 1.404 1.362 1.410 2,047,383 1.3898 1.75%
2020-02-24 0 2.290 2.290 2.370 2.260 2.380 968,000 2,261,540 2.3363 1.374 1.374 1.422 1.356 1.428 1,613,898 1.4013 -1.72%
2020-02-21 0 2.330 2.280 2.350 2.230 2.460 632,000 1,504,000 2.3797 1.398 1.368 1.410 1.338 1.475 1,053,702 1.4273 -3.72%
2020-02-20 0 2.420 2.400 2.420 2.390 2.450 844,000 2,039,480 2.4164 1.451 1.439 1.451 1.433 1.469 1,407,159 1.4494 1.26%
2020-02-19 0 2.390 2.350 2.390 2.350 2.400 608,000 1,444,400 2.3757 1.433 1.410 1.433 1.410 1.439 1,013,688 1.4249 1.27%
2020-02-18 0 2.360 2.350 2.360 2.230 2.370 826,000 1,919,320 2.3236 1.416 1.410 1.416 1.338 1.422 1,377,149 1.3937 0.00%
2020-02-17 0 2.360 2.300 2.360 2.110 2.500 1,252,000 2,916,380 2.3294 1.416 1.380 1.416 1.266 1.499 2,087,397 1.3971 11.85%
2020-02-14 0 2.110 2.110 2.240 2.110 2.260 904,000 1,971,380 2.1807 1.266 1.266 1.344 1.266 1.356 1,507,194 1.3080 -0.47%
2020-02-13 0 2.120 2.090 2.120 2.100 2.170 690,000 1,472,420 2.1339 1.272 1.254 1.272 1.260 1.302 1,150,403 1.2799 -0.47%
2020-02-12 0 2.130 2.110 2.160 2.130 2.190 1,494,000 3,218,180 2.1541 1.278 1.266 1.296 1.278 1.314 2,490,872 1.2920 -0.47%
2020-02-11 0 2.140 2.140 2.170 2.110 2.230 2,176,000 4,709,580 2.1643 1.284 1.284 1.302 1.266 1.338 3,627,937 1.2981 -2.28%
2020-02-10 0 2.190 2.160 2.190 2.070 2.200 932,000 1,955,520 2.0982 1.314 1.296 1.314 1.242 1.320 1,553,877 1.2585 5.29%
2020-02-07 0 2.080 2.040 2.080 2.040 2.080 650,000 1,338,340 2.0590 1.248 1.224 1.248 1.224 1.248 1,083,713 1.2350 0.97%
2020-02-06 0 2.060 2.040 2.060 2.030 2.070 914,000 1,879,020 2.0558 1.236 1.224 1.236 1.218 1.242 1,523,867 1.2331 0.49%
2020-02-05 0 2.050 2.010 2.050 2.000 2.100 856,000 1,763,660 2.0604 1.230 1.206 1.230 1.200 1.260 1,427,166 1.2358 0.49%
2020-02-04 0 2.040 2.000 2.060 1.930 2.080 1,662,000 3,289,940 1.9795 1.224 1.200 1.236 1.158 1.248 2,770,970 1.1873 5.70%
2020-02-03 0 1.930 1.920 1.930 1.890 1.930 1,020,000 1,942,540 1.9045 1.158 1.152 1.158 1.134 1.158 1,700,595 1.1423 1.58%
2020-01-31 0 1.900 1.850 1.900 1.850 1.900 1,434,000 2,691,260 1.8768 1.140 1.110 1.140 1.110 1.140 2,390,837 1.1257 1.60%
2020-01-30 0 1.870 1.840 1.870 1.840 1.910 934,000 1,748,920 1.8725 1.122 1.104 1.122 1.104 1.146 1,557,212 1.1231 -1.58%
2020-01-29 0 1.900 1.880 1.900 1.830 1.910 1,002,000 1,879,240 1.8755 1.140 1.128 1.140 1.098 1.146 1,670,585 1.1249 0.53%
2020-01-24 0 1.890 1.830 1.890 1.800 1.900 704,000 1,286,480 1.8274 1.134 1.098 1.134 1.080 1.140 1,173,744 1.0960 5.00%
2020-01-23 0 1.800 1.790 1.810 1.790 1.830 816,000 1,481,800 1.8159 1.080 1.074 1.086 1.074 1.098 1,360,476 1.0892 -1.64%
2020-01-22 0 1.830 1.820 1.860 1.780 1.860 704,000 1,277,720 1.8149 1.098 1.092 1.116 1.068 1.116 1,173,744 1.0886 0.55%
2020-01-21 0 1.820 1.780 1.830 1.780 1.850 730,000 1,322,000 1.8110 1.092 1.068 1.098 1.068 1.110 1,217,093 1.0862 -1.09%
2020-01-20 0 1.840 1.810 1.840 1.760 1.860 664,000 1,218,660 1.8353 1.104 1.086 1.104 1.056 1.116 1,107,054 1.1008 -1.08%
2020-01-17 0 1.860 1.800 1.860 1.800 1.870 648,000 1,189,920 1.8363 1.116 1.080 1.116 1.080 1.122 1,080,378 1.1014 0.00%
2020-01-16 0 1.860 1.800 1.860 1.820 1.870 596,000 1,101,560 1.8483 1.116 1.080 1.116 1.092 1.122 993,681 1.1086 0.54%
2020-01-15 0 1.850 1.810 1.860 1.810 1.870 598,000 1,100,160 1.8397 1.110 1.086 1.116 1.086 1.122 997,016 1.1035 0.00%
2020-01-14 0 1.850 1.820 1.870 1.820 1.880 612,000 1,136,320 1.8567 1.110 1.092 1.122 1.092 1.128 1,020,357 1.1136 1.09%
2020-01-13 0 1.830 1.830 1.860 1.730 1.890 720,000 1,325,780 1.8414 1.098 1.098 1.116 1.038 1.134 1,200,420 1.1044 1.10%
2020-01-10 0 1.810 1.760 1.810 1.800 1.830 728,000 1,320,780 1.8143 1.086 1.056 1.086 1.080 1.098 1,213,758 1.0882 0.00%
2020-01-09 0 1.810 1.810 1.840 1.770 1.870 1,540,000 2,834,200 1.8404 1.086 1.086 1.104 1.062 1.122 2,567,565 1.1038 -1.63%
2020-01-08 0 1.840 1.830 1.840 1.830 1.900 650,000 1,222,380 1.8806 1.104 1.098 1.104 1.098 1.140 1,083,713 1.1280 -2.65%
2020-01-07 0 1.890 1.830 1.900 1.800 1.900 2,534,000 4,710,560 1.8589 1.134 1.098 1.140 1.080 1.140 4,224,812 1.1150 4.42%
2020-01-06 0 1.810 1.790 1.840 1.760 1.830 1,030,000 1,846,020 1.7923 1.086 1.074 1.104 1.056 1.098 1,717,268 1.0750 0.00%
2020-01-03 0 1.810 1.760 1.810 1.800 1.920 744,000 1,396,600 1.8772 1.086 1.056 1.086 1.080 1.152 1,240,434 1.1259 -4.23%
2020-01-02 0 1.890 1.860 1.890 1.870 1.930 628,000 1,197,540 1.9069 1.134 1.116 1.134 1.122 1.158 1,047,033 1.1437 -1.56%
2019-12-31 0 1.920 1.880 1.920 1.860 1.920 644,000 1,211,300 1.8809 1.152 1.128 1.152 1.116 1.152 1,073,709 1.1281 3.23%
2019-12-30 0 1.860 1.830 1.970 1.830 1.930 678,000 1,263,860 1.8641 1.116 1.098 1.182 1.098 1.158 1,130,396 1.1181 -1.59%
2019-12-27 0 1.890 1.880 1.920 1.870 2.000 636,000 1,234,040 1.9403 1.134 1.128 1.152 1.122 1.200 1,060,371 1.1638 -4.06%
2019-12-24 0 1.970 1.920 1.950 1.930 1.970 612,000 1,193,180 1.9496 1.182 1.152 1.170 1.158 1.182 1,020,357 1.1694 1.55%
2019-12-23 0 1.940 1.880 1.940 1.890 1.950 766,000 1,471,500 1.9210 1.164 1.128 1.164 1.134 1.170 1,277,114 1.1522 3.74%
2019-12-20 0 1.870 1.820 1.870 1.830 1.880 734,000 1,364,880 1.8595 1.122 1.092 1.122 1.098 1.128 1,223,762 1.1153 0.00%
2019-12-19 0 1.870 1.820 1.870 1.830 1.870 640,000 1,182,380 1.8475 1.122 1.092 1.122 1.098 1.122 1,067,040 1.1081 2.19%
2019-12-18 0 1.830 1.800 1.870 1.800 1.870 1,112,000 2,053,760 1.8469 1.098 1.080 1.122 1.080 1.122 1,853,982 1.1078 -1.08%
2019-12-17 0 1.850 1.820 1.850 1.820 1.900 772,000 1,436,400 1.8606 1.110 1.092 1.110 1.092 1.140 1,287,117 1.1160 -1.07%
2019-12-16 0 1.870 1.810 1.890 1.760 1.900 1,126,000 2,061,460 1.8308 1.122 1.086 1.134 1.056 1.140 1,877,324 1.0981 -1.58%
2019-12-13 0 1.900 1.840 1.900 1.840 2.010 1,806,000 3,461,560 1.9167 1.140 1.104 1.140 1.104 1.206 3,011,054 1.1496 -3.06%
2019-12-12 0 1.960 1.930 1.960 1.830 1.980 6,880,000 13,131,480 1.9086 1.176 1.158 1.176 1.098 1.188 11,470,682 1.1448 7.69%
2019-12-11 0 1.820 1.760 1.840 1.720 1.820 5,536,000 8,986,520 1.6233 1.092 1.056 1.104 1.032 1.092 9,229,898 0.9736 3.41%
2019-12-10 0 1.760 1.710 1.760 1.710 1.780 654,000 1,149,040 1.7569 1.056 1.026 1.056 1.026 1.068 1,090,382 1.0538 1.15%
2019-12-09 0 1.740 1.740 1.790 1.700 1.780 4,072,000 6,954,500 1.7079 1.044 1.044 1.074 1.020 1.068 6,789,043 1.0244 -0.57%
2019-12-06 0 1.750 1.750 1.780 1.720 1.800 1,072,000 1,895,880 1.7685 1.050 1.050 1.068 1.032 1.080 1,787,292 1.0608 2.94%
2019-12-05 0 1.700 1.700 1.740 1.680 1.730 1,342,000 2,279,160 1.6983 1.020 1.020 1.044 1.008 1.038 2,237,450 1.0186 1.19%
2019-12-04 0 1.680 1.670 1.680 1.650 1.700 1,082,000 1,806,620 1.6697 1.008 1.002 1.008 0.990 1.020 1,803,965 1.0015 0.60%
2019-12-03 0 1.670 1.660 1.670 1.660 1.770 892,000 1,509,520 1.6923 1.002 0.996 1.002 0.996 1.062 1,487,187 1.0150 -3.47%
2019-12-02 0 1.730 1.700 1.750 1.700 1.760 746,000 1,291,680 1.7315 1.038 1.020 1.050 1.020 1.056 1,243,769 1.0385 -0.57%
2019-11-29 0 1.740 1.700 1.740 1.700 1.780 2,506,000 4,311,980 1.7207 1.044 1.020 1.044 1.020 1.068 4,178,129 1.0320 -1.69%
2019-11-28 0 1.770 1.710 1.770 1.690 1.840 2,514,000 4,331,520 1.7230 1.062 1.026 1.062 1.014 1.104 4,191,467 1.0334 -1.12%
2019-11-27 0 1.790 1.770 1.790 1.750 1.820 6,832,000 11,388,260 1.6669 1.074 1.062 1.074 1.050 1.092 11,390,654 0.9998 -0.56%
2019-11-26 0 1.800 1.710 1.800 1.600 1.800 1,288,000 2,210,600 1.7163 1.080 1.026 1.080 0.960 1.080 2,147,418 1.0294 3.45%
2019-11-25 0 1.740 1.670 1.740 1.660 1.740 886,000 1,495,540 1.6880 1.044 1.002 1.044 0.996 1.044 1,477,184 1.0124 6.10%
2019-11-22 0 1.640 1.640 1.670 1.630 1.670 1,016,000 1,683,540 1.6570 0.984 0.984 1.002 0.978 1.002 1,693,926 0.9939 -0.61%
2019-11-21 0 1.650 1.630 1.650 1.650 1.690 1,412,000 2,368,420 1.6774 0.990 0.978 0.990 0.990 1.014 2,354,157 1.0061 -2.94%
2019-11-20 0 1.700 1.680 1.700 1.680 1.730 990,000 1,685,100 1.7021 1.020 1.008 1.020 1.008 1.038 1,650,578 1.0209 0.00%
2019-11-19 0 1.700 1.690 1.700 1.660 1.710 1,072,000 1,797,040 1.6763 1.020 1.014 1.020 0.996 1.026 1,787,292 1.0055 3.03%
2019-11-18 0 1.650 1.610 1.650 1.610 1.650 1,938,000 3,169,120 1.6353 0.990 0.966 0.990 0.966 0.990 3,231,131 0.9808 1.23%
2019-11-15 0 1.630 1.630 1.640 1.530 1.750 2,294,000 3,711,860 1.6181 0.978 0.978 0.984 0.918 1.050 3,824,672 0.9705 3.16%
2019-11-14 0 1.580 1.580 1.620 1.580 1.600 276,000 440,620 1.5964 0.948 0.948 0.972 0.948 0.960 460,161 0.9575 -1.25%
2019-11-13 0 1.600 1.580 1.600 1.560 1.600 172,000 274,440 1.5956 0.960 0.948 0.960 0.936 0.960 286,767 0.9570 0.00%
2019-11-12 0 1.600 1.600 1.610 1.580 1.600 904,000 1,440,880 1.5939 0.960 0.960 0.966 0.948 0.960 1,507,194 0.9560 1.27%
2019-11-11 0 1.580 1.560 1.580 1.560 1.580 310,000 486,500 1.5694 0.948 0.936 0.948 0.936 0.948 516,848 0.9413 -0.63%
2019-11-08 0 1.590 1.570 1.580 1.550 1.590 30,000 47,220 1.5740 0.954 0.942 0.948 0.930 0.954 50,018 0.9441 -0.62%
2019-11-07 0 1.600 1.570 1.600 1.570 1.600 26,000 41,360 1.5908 0.960 0.942 0.960 0.942 0.960 43,349 0.9541 0.00%
2019-11-06 0 1.600 1.570 1.600 - - 0 0 - 0.960 0.942 0.960 - - 0 - 0.00%
2019-11-05 0 1.600 1.560 1.600 1.590 1.600 60,000 95,940 1.5990 0.960 0.936 0.960 0.954 0.960 100,035 0.9591 -1.84%
2019-11-04 0 1.630 1.550 1.630 1.530 1.630 228,000 361,120 1.5839 0.978 0.930 0.978 0.918 0.978 380,133 0.9500 1.87%
2019-11-01 0 1.600 1.560 1.600 1.520 1.600 90,000 141,920 1.5769 0.960 0.936 0.960 0.912 0.960 150,053 0.9458 0.00%
2019-10-31 0 1.600 1.580 1.640 1.580 1.600 644,000 1,018,180 1.5810 0.960 0.948 0.984 0.948 0.960 1,073,709 0.9483 2.56%
2019-10-30 0 1.560 1.520 1.580 1.560 1.560 6,000 9,360 1.5600 0.936 0.912 0.948 0.936 0.936 10,004 0.9357 -1.27%
2019-10-29 0 1.580 1.560 1.580 1.580 1.580 2,000 3,160 1.5800 0.948 0.936 0.948 0.948 0.948 3,335 0.9477 -1.25%
2019-10-28 0 1.600 1.560 1.600 1.560 1.600 122,000 191,660 1.5710 0.960 0.936 0.960 0.936 0.960 203,405 0.9423 0.00%
2019-10-25 0 1.600 1.580 1.630 1.570 1.660 348,000 558,780 1.6057 0.960 0.948 0.978 0.942 0.996 580,203 0.9631 0.63%
2019-10-24 0 1.590 1.570 1.590 1.590 1.590 60,000 95,400 1.5900 0.954 0.942 0.954 0.954 0.954 100,035 0.9537 -0.62%
2019-10-23 0 1.600 1.560 1.600 1.570 1.600 24,000 37,800 1.5750 0.960 0.936 0.960 0.942 0.960 40,014 0.9447 0.00%
2019-10-22 0 1.600 1.570 1.610 1.580 1.600 16,000 25,400 1.5875 0.960 0.942 0.966 0.948 0.960 26,676 0.9522 -0.62%
2019-10-21 0 1.610 1.570 1.610 1.570 1.610 478,000 760,320 1.5906 0.966 0.942 0.966 0.942 0.966 796,946 0.9540 0.62%
2019-10-18 0 1.600 1.560 1.600 1.530 1.600 218,000 340,840 1.5635 0.960 0.936 0.960 0.918 0.960 363,461 0.9378 0.63%
2019-10-17 0 1.590 1.530 1.590 1.520 1.590 222,000 341,260 1.5372 0.954 0.918 0.954 0.912 0.954 370,130 0.9220 -1.24%
2019-10-16 0 1.610 1.560 1.610 1.560 1.620 200,000 315,300 1.5765 0.966 0.936 0.966 0.936 0.972 333,450 0.9456 0.00%
2019-10-15 0 1.610 1.550 1.610 1.610 1.610 2,000 3,220 1.6100 0.966 0.930 0.966 0.966 0.966 3,335 0.9657 0.00%
2019-10-14 0 1.610 1.580 1.610 1.590 1.610 34,000 54,400 1.6000 0.966 0.948 0.966 0.954 0.966 56,687 0.9597 1.26%
2019-10-11 0 1.590 1.560 1.590 1.530 1.600 400,000 634,120 1.5853 0.954 0.936 0.954 0.918 0.960 666,900 0.9508 0.00%
2019-10-10 0 1.590 1.550 1.590 1.520 1.600 1,030,000 1,604,000 1.5573 0.954 0.930 0.954 0.912 0.960 1,717,268 0.9340 1.92%
2019-10-09 0 1.560 1.560 1.580 1.560 1.580 74,000 115,860 1.5657 0.936 0.936 0.948 0.936 0.948 123,377 0.9391 -1.89%
2019-10-08 0 1.590 1.590 1.630 1.590 1.590 10,000 15,900 1.5900 0.954 0.954 0.978 0.954 0.954 16,673 0.9537 0.00%
2019-10-04 0 1.590 1.590 1.600 1.490 1.660 224,000 356,740 1.5926 0.954 0.954 0.960 0.894 0.996 373,464 0.9552 -2.45%
2019-10-03 0 1.630 1.630 1.680 1.630 1.760 156,000 262,540 1.6829 0.978 0.978 1.008 0.978 1.056 260,091 1.0094 -5.23%
2019-10-02 0 1.720 1.690 1.740 1.600 1.740 430,000 725,660 1.6876 1.032 1.014 1.044 0.960 1.044 716,918 1.0122 4.24%
2019-09-30 0 1.650 1.600 1.660 1.600 1.660 1,744,000 2,806,180 1.6090 0.990 0.960 0.996 0.960 0.996 2,907,685 0.9651 3.12%
2019-09-27 0 1.600 1.580 1.610 1.600 1.600 1,346,000 2,153,600 1.6000 0.960 0.948 0.966 0.960 0.960 2,244,119 0.9597 0.00%
2019-09-26 0 1.600 1.600 1.610 1.590 1.600 1,276,000 2,041,520 1.5999 0.960 0.960 0.966 0.954 0.960 2,127,411 0.9596 1.91%
2019-09-25 0 1.570 1.570 1.590 1.570 1.590 590,000 937,680 1.5893 0.942 0.942 0.954 0.942 0.954 983,678 0.9532 -3.09%
2019-09-24 0 1.620 1.600 1.620 1.580 1.640 588,000 935,540 1.5911 0.972 0.960 0.972 0.948 0.984 980,343 0.9543 0.62%
2019-09-23 0 1.610 1.560 1.610 1.590 1.610 430,000 684,000 1.5907 0.966 0.936 0.966 0.954 0.966 716,918 0.9541 0.62%
2019-09-20 0 1.600 1.560 1.600 1.540 1.600 466,000 734,840 1.5769 0.960 0.936 0.960 0.924 0.960 776,939 0.9458 0.00%
2019-09-19 0 1.600 1.550 1.600 1.520 1.600 92,000 144,060 1.5659 0.960 0.930 0.960 0.912 0.960 153,387 0.9392 0.00%
2019-09-18 0 1.600 1.550 1.600 1.540 1.600 154,000 242,220 1.5729 0.960 0.930 0.960 0.924 0.960 256,757 0.9434 0.00%
2019-09-17 0 1.600 1.530 1.600 1.520 1.600 108,000 168,600 1.5611 0.960 0.918 0.960 0.912 0.960 180,063 0.9363 2.56%
2019-09-16 0 1.560 1.520 1.570 1.520 1.570 98,000 150,880 1.5396 0.936 0.912 0.942 0.912 0.942 163,391 0.9234 -0.64%
2019-09-13 0 1.570 1.520 1.570 1.540 1.580 42,000 65,180 1.5519 0.942 0.912 0.942 0.924 0.948 70,025 0.9308 3.97%
2019-09-12 0 1.510 1.510 1.540 1.500 1.570 186,000 283,060 1.5218 0.906 0.906 0.924 0.900 0.942 310,109 0.9128 -2.58%
2019-09-11 0 1.550 1.540 1.580 1.500 1.600 238,000 369,180 1.5512 0.930 0.924 0.948 0.900 0.960 396,806 0.9304 0.65%
2019-09-10 0 1.540 1.490 1.540 1.500 1.540 132,000 200,980 1.5226 0.924 0.894 0.924 0.900 0.924 220,077 0.9132 0.00%
2019-09-09 0 1.540 1.510 1.540 1.500 1.560 358,000 542,680 1.5159 0.924 0.906 0.924 0.900 0.936 596,876 0.9092 -0.65%
2019-09-06 0 1.550 1.520 1.550 1.520 1.560 92,000 141,600 1.5391 0.930 0.912 0.930 0.912 0.936 153,387 0.9232 0.00%
2019-09-05 0 1.550 1.510 1.550 1.500 1.560 286,000 435,140 1.5215 0.930 0.906 0.930 0.900 0.936 476,834 0.9126 -1.90%
2019-09-04 0 1.580 1.520 1.580 1.540 1.590 122,000 190,160 1.5587 0.948 0.912 0.948 0.924 0.954 203,405 0.9349 -0.63%
2019-09-03 0 1.590 1.500 1.590 1.500 1.590 88,000 133,960 1.5223 0.954 0.900 0.954 0.900 0.954 146,718 0.9130 1.92%
2019-09-02 0 1.560 1.530 1.580 1.560 1.580 10,000 15,760 1.5760 0.936 0.918 0.948 0.936 0.948 16,673 0.9453 -1.27%
2019-08-30 0 1.580 1.520 1.580 1.510 1.580 10,700 16,596 1.5510 0.948 0.912 0.948 0.906 0.948 17,840 0.9303 0.00%
2019-08-29 0 1.580 1.480 1.580 1.480 1.580 24,000 36,720 1.5300 0.948 0.888 0.948 0.888 0.948 40,014 0.9177 0.00%
2019-08-28 0 1.580 1.550 1.590 1.580 1.600 18,000 28,480 1.5822 0.948 0.930 0.954 0.948 0.960 30,011 0.9490 0.00%
2019-08-27 0 1.580 1.560 1.580 1.590 1.590 6,000 9,540 1.5900 0.948 0.936 0.948 0.954 0.954 10,004 0.9537 -0.63%
2019-08-26 0 1.590 1.550 1.590 - - 0 0 - 0.954 0.930 0.954 - - 0 - -0.62%
2019-08-23 0 1.600 1.580 1.600 1.550 1.630 56,000 88,600 1.5821 0.960 0.948 0.960 0.930 0.978 93,366 0.9490 0.63%
2019-08-22 0 1.590 1.550 1.590 1.530 1.620 66,000 104,220 1.5791 0.954 0.930 0.954 0.918 0.972 110,039 0.9471 2.58%
2019-08-21 0 1.550 1.550 1.600 1.550 1.620 4,000 6,340 1.5850 0.930 0.930 0.960 0.930 0.972 6,669 0.9507 -3.13%
2019-08-20 0 1.600 1.580 1.600 1.600 1.640 20,000 32,080 1.6040 0.960 0.948 0.960 0.960 0.984 33,345 0.9621 0.00%
2019-08-19 0 1.600 1.530 1.600 1.520 1.600 240,000 379,260 1.5803 0.960 0.918 0.960 0.912 0.960 400,140 0.9478 1.27%
2019-08-16 0 1.580 1.470 1.580 1.480 1.590 190,000 293,060 1.5424 0.948 0.882 0.948 0.888 0.954 316,778 0.9251 6.04%
2019-08-15 0 1.490 1.450 1.490 1.450 1.500 92,000 137,080 1.4900 0.894 0.870 0.894 0.870 0.900 153,387 0.8937 -0.67%
2019-08-14 0 1.500 1.500 1.550 1.500 1.610 32,000 48,580 1.5181 0.900 0.900 0.930 0.900 0.966 53,352 0.9106 -2.60%
2019-08-13 0 1.540 1.500 1.620 1.500 1.540 38,000 58,160 1.5305 0.924 0.900 0.972 0.900 0.924 63,356 0.9180 1.32%
2019-08-12 0 1.520 1.520 1.610 1.520 1.620 104,000 162,680 1.5642 0.912 0.912 0.966 0.912 0.972 173,394 0.9382 -7.88%
2019-08-09 0 1.650 1.570 1.650 1.590 1.660 14,000 22,760 1.6257 0.990 0.942 0.990 0.954 0.996 23,342 0.9751 0.61%
2019-08-08 0 1.640 1.570 1.650 1.640 1.640 30,000 48,640 1.6213 0.984 0.942 0.990 0.984 0.984 50,018 0.9725 0.00%
2019-08-07 0 1.640 1.590 1.640 1.600 1.650 80,000 128,240 1.6030 0.984 0.954 0.984 0.960 0.990 133,380 0.9615 2.50%
2019-08-06 0 1.600 1.580 1.600 1.550 1.610 166,000 260,280 1.5680 0.960 0.948 0.960 0.930 0.966 276,764 0.9404 0.63%
2019-08-05 0 1.590 1.570 1.590 1.570 1.600 202,000 321,280 1.5905 0.954 0.942 0.954 0.942 0.960 336,785 0.9540 -1.85%
2019-08-02 0 1.620 1.620 1.650 1.600 1.670 68,000 109,580 1.6115 0.972 0.972 0.990 0.960 1.002 113,373 0.9665 -3.57%
2019-08-01 0 1.680 1.620 1.680 1.600 1.700 312,000 521,180 1.6704 1.008 0.972 1.008 0.960 1.020 520,182 1.0019 -1.18%
2019-07-31 0 1.700 1.590 1.710 1.560 1.710 152,000 250,420 1.6475 1.020 0.954 1.026 0.936 1.026 253,422 0.9882 1.19%
2019-07-30 0 1.680 1.630 1.680 1.620 1.680 12,000 19,780 1.6483 1.008 0.978 1.008 0.972 1.008 20,007 0.9887 0.00%
2019-07-29 0 1.680 1.680 1.700 1.680 1.680 58,000 97,440 1.6800 1.008 1.008 1.020 1.008 1.008 96,701 1.0076 0.00%
2019-07-26 0 1.680 1.680 1.700 1.670 1.700 124,000 209,860 1.6924 1.008 1.008 1.020 1.002 1.020 206,739 1.0151 -2.89%
2019-07-25 0 1.730 1.720 1.730 1.700 1.770 2,150,000 3,715,100 1.7280 1.038 1.032 1.038 1.020 1.062 3,584,588 1.0364 0.00%
2019-07-24 0 1.730 1.730 1.750 1.700 1.780 2,990,000 5,214,980 1.7441 1.038 1.038 1.050 1.020 1.068 4,985,078 1.0461 0.58%
2019-07-23 0 1.720 1.720 1.750 1.670 1.770 2,902,000 5,018,280 1.7292 1.032 1.032 1.050 1.002 1.062 4,838,360 1.0372 0.00%
2019-07-22 0 1.720 1.680 1.720 1.680 1.840 3,130,000 5,379,580 1.7187 1.032 1.008 1.032 1.008 1.104 5,218,493 1.0309 0.00%
2019-07-19 0 1.720 1.720 1.740 1.670 1.750 2,436,000 4,189,040 1.7196 1.032 1.032 1.044 1.002 1.050 4,061,422 1.0314 0.00%
2019-07-18 0 1.720 1.700 1.720 1.670 1.720 3,600,000 6,075,740 1.6877 1.032 1.020 1.032 1.002 1.032 6,002,101 1.0123 1.78%
2019-07-17 0 1.690 1.670 1.710 1.670 1.750 3,136,000 5,332,560 1.7004 1.014 1.002 1.026 1.002 1.050 5,228,497 1.0199 -1.74%
2019-07-16 0 1.720 1.700 1.730 1.710 1.830 3,614,000 6,253,820 1.7304 1.032 1.020 1.038 1.026 1.098 6,025,443 1.0379 2.38%
2019-07-15 0 1.680 1.670 1.690 1.670 1.720 3,250,000 5,493,740 1.6904 1.008 1.002 1.014 1.002 1.032 5,418,564 1.0139 0.00%
2019-07-12 0 1.680 1.670 1.690 1.660 1.690 2,848,000 4,783,540 1.6796 1.008 1.002 1.014 0.996 1.014 4,748,329 1.0074 1.20%
2019-07-11 0 1.660 1.640 1.660 1.640 1.680 2,940,000 4,865,740 1.6550 0.996 0.984 0.996 0.984 1.008 4,901,716 0.9927 0.61%
2019-07-10 0 1.650 1.650 1.660 1.510 1.650 590,000 923,840 1.5658 0.990 0.990 0.996 0.906 0.990 983,678 0.9392 4.43%
2019-07-09 0 1.580 1.540 1.590 1.530 1.600 196,000 304,660 1.5544 0.948 0.924 0.954 0.918 0.960 326,781 0.9323 1.28%
2019-07-08 0 1.560 1.540 1.580 1.530 1.600 204,000 314,800 1.5431 0.936 0.924 0.948 0.918 0.960 340,119 0.9256 -2.50%
2019-07-05 0 1.600 1.580 1.600 1.600 1.640 260,000 420,100 1.6158 0.960 0.948 0.960 0.960 0.984 433,485 0.9691 -1.23%
2019-07-04 0 1.620 1.560 1.650 1.550 1.640 570,000 900,340 1.5795 0.972 0.936 0.990 0.930 0.984 950,333 0.9474 3.18%
2019-07-03 0 1.570 1.570 1.580 1.560 1.590 228,000 358,540 1.5725 0.942 0.942 0.948 0.936 0.954 380,133 0.9432 -2.48%
2019-07-02 0 1.610 1.610 1.620 1.600 1.640 342,000 557,700 1.6307 0.966 0.966 0.972 0.960 0.984 570,200 0.9781 0.00%
2019-06-28 0 1.610 1.590 1.620 1.560 1.620 340,000 544,980 1.6029 0.966 0.954 0.972 0.936 0.972 566,865 0.9614 -1.83%
2019-06-27 0 1.640 1.610 1.640 1.590 1.700 782,000 1,277,680 1.6339 0.984 0.966 0.984 0.954 1.020 1,303,790 0.9800 0.00%
2019-06-26 0 1.640 1.640 1.660 1.640 1.690 504,000 836,220 1.6592 0.984 0.984 0.996 0.984 1.014 840,294 0.9952 -3.53%
2019-06-25 0 1.700 1.690 1.710 1.680 1.770 514,000 871,080 1.6947 1.020 1.014 1.026 1.008 1.062 856,967 1.0165 -1.73%
2019-06-24 0 1.730 1.720 1.730 1.650 1.750 1,334,000 2,280,720 1.7097 1.038 1.032 1.038 0.990 1.050 2,224,112 1.0255 0.58%
2019-06-21 0 1.720 1.720 1.730 1.710 1.760 556,000 960,940 1.7283 1.032 1.032 1.038 1.026 1.056 926,991 1.0366 0.56%
2019-06-20 0 1.810 1.810 1.820 1.800 1.830 1,054,000 1,907,740 1.8100 1.026 1.026 1.032 1.020 1.037 1,859,547 1.0259 -1.63%
2019-06-19 0 1.840 1.830 1.840 1.780 1.860 2,150,500 3,902,445 1.8147 1.043 1.037 1.043 1.009 1.054 3,794,075 1.0286 3.37%
2019-06-18 0 1.780 1.750 1.760 1.700 2.620 20,326,500 45,228,070 2.2251 1.009 0.992 0.998 0.964 1.485 35,861,551 1.2612 -26.45%
2019-06-17 0 2.420 2.360 2.420 2.180 2.440 2,152,000 5,036,440 2.3404 1.372 1.338 1.372 1.236 1.383 3,796,721 1.3265 5.68%
2019-06-14 0 2.290 2.240 2.280 2.210 2.440 3,330,000 7,664,820 2.3017 1.298 1.270 1.292 1.253 1.383 5,875,038 1.3046 0.88%
2019-06-13 0 2.270 2.200 2.230 1.990 2.730 12,032,000 27,623,900 2.2959 1.287 1.247 1.264 1.128 1.547 21,227,766 1.3013 0.44%
2019-06-12 0 2.260 2.230 2.250 1.730 2.370 16,946,000 33,372,100 1.9693 1.281 1.264 1.275 0.981 1.343 29,897,416 1.1162 26.26%
2019-06-11 0 1.790 1.760 1.790 1.730 1.800 324,000 568,820 1.7556 1.015 0.998 1.015 0.981 1.020 571,625 0.9951 0.00%
2019-06-10 0 1.790 1.760 1.790 1.780 1.810 124,000 221,640 1.7874 1.015 0.998 1.015 1.009 1.026 218,770 1.0131 -0.56%
2019-06-06 0 1.800 1.730 1.800 1.700 1.800 344,000 597,740 1.7376 1.020 0.981 1.020 0.964 1.020 606,911 0.9849 2.86%
2019-06-05 0 1.750 1.720 1.750 1.700 1.750 302,000 520,920 1.7249 0.992 0.975 0.992 0.964 0.992 532,811 0.9777 0.00%
2019-06-04 0 1.750 1.730 1.750 1.670 1.750 692,000 1,180,840 1.7064 0.992 0.981 0.992 0.947 0.992 1,220,879 0.9672 -0.57%
2019-06-03 0 1.760 1.720 1.760 1.720 1.780 134,000 235,760 1.7594 0.998 0.975 0.998 0.975 1.009 236,413 0.9972 -1.12%
2019-05-31 0 1.780 1.710 1.780 1.700 1.780 912,000 1,572,260 1.7240 1.009 0.969 1.009 0.964 1.009 1,609,019 0.9772 0.00%
2019-05-30 0 1.780 1.730 1.780 1.720 1.820 296,000 516,460 1.7448 1.009 0.981 1.009 0.975 1.032 522,226 0.9890 -1.11%
2019-05-29 0 1.800 1.760 1.800 1.760 1.820 232,000 411,860 1.7753 1.020 0.998 1.020 0.998 1.032 409,312 1.0062 0.56%
2019-05-28 0 1.790 1.780 1.790 1.760 1.840 744,000 1,325,260 1.7813 1.015 1.009 1.015 0.998 1.043 1,312,621 1.0096 0.00%
2019-05-27 0 1.790 1.800 1.820 1.720 1.910 1,780,000 3,177,560 1.7851 1.015 1.020 1.032 0.975 1.083 3,140,411 1.0118 2.87%
2019-05-24 0 1.740 1.730 1.740 1.680 1.780 738,000 1,266,860 1.7166 0.986 0.981 0.986 0.952 1.009 1,302,035 0.9730 2.35%
2019-05-23 0 1.700 1.700 1.720 1.680 1.790 1,144,000 1,963,620 1.7165 0.964 0.964 0.975 0.952 1.015 2,018,331 0.9729 -5.03%
2019-05-22 0 1.790 1.770 1.790 1.720 1.840 1,698,000 3,004,520 1.7694 1.015 1.003 1.015 0.975 1.043 2,995,740 1.0029 4.68%
2019-05-21 0 1.710 1.710 1.720 1.700 1.810 1,734,000 3,019,880 1.7416 0.969 0.969 0.975 0.964 1.026 3,059,254 0.9871 -2.29%
2019-05-20 0 1.750 1.730 1.750 1.680 1.890 2,808,000 5,003,500 1.7819 0.992 0.981 0.992 0.952 1.071 4,954,086 1.0100 -5.41%
2019-05-17 0 1.850 1.840 1.870 1.810 2.130 5,648,000 11,068,480 1.9597 1.049 1.043 1.060 1.026 1.207 9,964,629 1.1108 -2.63%
2019-05-16 0 1.900 1.900 1.910 1.880 2.290 7,472,000 14,577,580 1.9510 1.077 1.077 1.083 1.066 1.298 13,182,668 1.1058 -18.80%
2019-05-15 0 2.340 2.350 2.360 2.270 2.990 4,424,000 10,758,040 2.4317 1.326 1.332 1.338 1.287 1.695 7,805,156 1.3783 -20.68%
2019-05-14 0 2.950 2.910 3.090 2.700 5.980 25,142,000 135,849,380 5.4033 1.672 1.649 1.751 1.530 3.389 44,357,420 3.0626 -49.14%
2019-05-10 0 5.800 5.600 5.800 5.220 5.970 2,506,000 13,749,600 5.4867 3.287 3.174 3.287 2.959 3.384 4,421,275 3.1099 0.87%
2019-05-09 0 5.750 5.680 5.720 4.800 5.800 2,518,826 12,769,773 5.0697 3.259 3.219 3.242 2.721 3.287 4,443,904 2.8735 15.23%
2019-05-08 0 4.990 4.930 4.990 4.460 5.300 4,882,000 23,272,020 4.7669 2.828 2.794 2.828 2.528 3.004 8,613,194 2.7019 -4.04%
2019-05-07 0 5.200 5.030 5.200 4.700 6.000 1,938,000 9,779,940 5.0464 2.947 2.851 2.947 2.664 3.401 3,419,166 2.8603 13.79%
2019-05-06 0 4.570 4.430 4.570 4.410 4.700 406,000 1,830,120 4.5077 2.590 2.511 2.590 2.500 2.664 716,296 2.5550 -0.65%
2019-05-03 0 4.600 4.460 4.600 4.240 5.160 3,452,400 16,227,216 4.7003 2.607 2.528 2.607 2.403 2.925 6,090,986 2.6641 -3.77%
2019-05-02 0 4.780 4.690 4.780 3.500 5.100 2,340,000 9,925,320 4.2416 2.709 2.658 2.709 1.984 2.891 4,128,405 2.4042 29.19%
2019-04-30 0 3.700 3.700 3.730 2.500 3.850 3,870,826 13,356,238 3.4505 2.097 2.097 2.114 1.417 2.182 6,829,204 1.9558 57.45%
2019-04-29 0 2.350 2.330 2.400 2.250 2.780 17,192,000 38,384,120 2.2327 1.332 1.321 1.360 1.275 1.576 30,331,428 1.2655 5.86%
2019-04-26 0 2.220 2.130 2.250 2.060 2.260 378,000 815,260 2.1568 1.258 1.207 1.275 1.168 1.281 666,896 1.2225 -1.33%
2019-04-25 0 2.250 2.240 2.300 2.200 2.250 28,000 61,860 2.2093 1.275 1.270 1.304 1.247 1.275 49,400 1.2522 2.27%
2019-04-24 0 2.200 2.170 2.260 2.100 2.390 246,000 551,280 2.2410 1.247 1.230 1.281 1.190 1.355 434,012 1.2702 -4.76%
2019-04-23 0 2.310 2.310 2.610 2.300 2.380 286,000 671,540 2.3480 1.309 1.309 1.479 1.304 1.349 504,583 1.3309 -2.12%
2019-04-18 0 2.360 2.360 2.390 2.350 2.390 236,000 558,380 2.3660 1.338 1.338 1.355 1.332 1.355 416,369 1.3411 -6.35%
2019-04-17 0 2.520 2.350 2.700 2.520 2.730 8,000 20,740 2.5925 1.428 1.332 1.530 1.428 1.547 14,114 1.4694 -7.69%
2019-04-16 0 2.730 2.530 2.730 2.730 2.730 2,000 5,460 2.7300 1.547 1.434 1.547 1.547 1.547 3,529 1.5474 0.00%
2019-04-15 0 2.730 2.550 2.730 2.630 2.800 372,000 1,033,000 2.7769 1.547 1.445 1.547 1.491 1.587 656,311 1.5739 3.41%
2019-04-12 0 2.640 2.520 2.640 2.520 2.690 72,000 187,540 2.6047 1.496 1.428 1.496 1.428 1.525 127,028 1.4764 2.33%
2019-04-11 0 2.580 2.500 2.640 2.470 2.690 566,000 1,446,880 2.5563 1.462 1.417 1.496 1.400 1.525 998,580 1.4489 8.86%
2019-04-10 0 2.370 2.180 2.370 2.090 2.380 412,000 905,820 2.1986 1.343 1.236 1.343 1.185 1.349 726,882 1.2462 14.49%
2019-04-09 0 2.070 2.050 2.140 1.960 2.080 20,000 41,000 2.0500 1.173 1.162 1.213 1.111 1.179 35,286 1.1619 6.70%
2019-04-08 0 1.940 1.910 2.170 1.940 2.120 80,000 168,060 2.1008 1.100 1.083 1.230 1.100 1.202 141,142 1.1907 -6.73%
2019-04-04 0 2.080 2.080 2.160 2.080 2.120 56,000 118,080 2.1086 1.179 1.179 1.224 1.179 1.202 98,799 1.1951 -1.42%
2019-04-03 0 2.110 2.110 2.180 2.110 2.200 106,000 224,800 2.1208 1.196 1.196 1.236 1.196 1.247 187,013 1.2021 -2.76%
2019-04-02 0 2.170 2.130 2.220 2.050 2.220 88,000 183,120 2.0809 1.230 1.207 1.258 1.162 1.258 155,256 1.1795 5.85%
2019-04-01 0 2.050 2.010 2.090 2.010 2.070 166,000 337,900 2.0355 1.162 1.139 1.185 1.139 1.173 292,870 1.1538 1.99%
2019-03-29 0 2.010 1.960 2.050 2.010 2.030 8,000 16,200 2.0250 1.139 1.111 1.162 1.139 1.151 14,114 1.1478 -0.99%
2019-03-28 0 2.030 2.030 2.080 2.030 2.040 14,000 28,440 2.0314 1.151 1.151 1.179 1.151 1.156 24,700 1.1514 -0.49%
2019-03-27 0 2.040 2.040 2.090 2.030 2.140 100,000 208,900 2.0890 1.156 1.156 1.185 1.151 1.213 176,428 1.1841 0.99%
2019-03-26 0 2.020 2.020 2.080 2.020 2.040 42,000 85,640 2.0390 1.145 1.145 1.179 1.145 1.156 74,100 1.1557 -2.88%
2019-03-25 0 2.080 2.000 2.120 - - 0 0 - 1.179 1.134 1.202 - - 0 - 0.00%
2019-03-22 0 2.080 2.000 2.080 2.080 2.080 2,000 4,160 2.0800 1.179 1.134 1.179 1.179 1.179 3,529 1.1790 0.00%
2019-03-21 0 2.080 2.020 2.080 2.080 2.080 20,000 41,600 2.0800 1.179 1.145 1.179 1.179 1.179 35,286 1.1790 2.97%
2019-03-20 0 2.020 2.020 2.050 2.020 2.060 284,000 580,840 2.0452 1.145 1.145 1.162 1.145 1.168 501,054 1.1592 0.00%
2019-03-19 0 2.020 2.020 2.120 2.020 2.040 144,000 292,580 2.0318 1.145 1.145 1.202 1.145 1.156 254,056 1.1516 -1.46%
2019-03-18 0 2.050 2.030 2.050 2.010 2.050 432,000 877,100 2.0303 1.162 1.151 1.162 1.139 1.162 762,167 1.1508 -1.91%
2019-03-15 0 2.090 2.090 2.100 2.010 2.090 476,000 963,500 2.0242 1.185 1.185 1.190 1.139 1.185 839,795 1.1473 2.45%
2019-03-14 0 2.040 2.040 2.050 2.010 2.060 436,000 884,520 2.0287 1.156 1.156 1.162 1.139 1.168 769,224 1.1499 0.99%
2019-03-13 0 2.020 2.020 2.050 2.000 2.100 328,000 668,860 2.0392 1.145 1.145 1.162 1.134 1.190 578,682 1.1558 -1.46%
2019-03-12 0 2.050 2.000 2.080 2.040 2.100 26,000 54,160 2.0831 1.162 1.134 1.179 1.156 1.190 45,871 1.1807 2.50%
2019-03-11 0 2.000 1.910 2.020 2.000 2.000 2,000 4,000 2.0000 1.134 1.083 1.145 1.134 1.134 3,529 1.1336 0.00%
2019-03-08 0 2.000 2.000 2.010 1.910 1.980 16,000 31,460 1.9663 1.134 1.134 1.139 1.083 1.122 28,228 1.1145 1.52%
2019-03-07 0 1.970 1.910 1.970 1.900 1.970 58,000 113,200 1.9517 1.117 1.083 1.117 1.077 1.117 102,328 1.1062 3.68%
2019-03-06 0 1.900 1.900 1.950 1.900 1.970 84,000 164,700 1.9607 1.077 1.077 1.105 1.077 1.117 148,199 1.1113 -4.52%
2019-03-05 0 1.990 1.990 2.050 1.990 1.990 10,000 19,900 1.9900 1.128 1.128 1.162 1.128 1.128 17,643 1.1279 -0.50%
2019-03-04 0 2.000 1.990 2.030 1.980 2.040 178,000 356,220 2.0012 1.134 1.128 1.151 1.122 1.156 314,041 1.1343 10.50%
2019-03-01 0 1.810 1.820 2.000 1.810 2.060 302,000 610,800 2.0225 1.026 1.032 1.134 1.026 1.168 532,811 1.1464 -12.14%
2019-02-28 0 2.060 2.030 2.060 2.030 2.060 102,000 209,360 2.0525 1.168 1.151 1.168 1.151 1.168 179,956 1.1634 0.00%
2019-02-27 0 2.060 2.040 2.060 2.050 2.070 74,000 152,080 2.0551 1.168 1.156 1.168 1.162 1.173 130,556 1.1649 -0.48%
2019-02-26 0 2.070 2.060 2.080 1.960 2.190 1,178,000 2,436,680 2.0685 1.173 1.168 1.179 1.111 1.241 2,078,317 1.1724 5.61%
2019-02-25 0 1.960 1.960 1.980 1.880 1.960 62,000 117,980 1.9029 1.111 1.111 1.122 1.066 1.111 109,385 1.0786 4.26%
2019-02-22 0 1.880 1.850 1.900 1.810 1.900 54,000 100,360 1.8585 1.066 1.049 1.077 1.026 1.077 95,271 1.0534 1.62%
2019-02-21 0 1.850 1.810 1.860 1.800 1.850 54,000 98,920 1.8319 1.049 1.026 1.054 1.020 1.049 95,271 1.0383 2.78%
2019-02-20 0 1.800 1.790 1.810 1.780 1.800 88,000 157,840 1.7936 1.020 1.015 1.026 1.009 1.020 155,256 1.0166 0.00%
2019-02-19 0 1.800 1.800 1.830 1.790 1.800 18,000 32,280 1.7933 1.020 1.020 1.037 1.015 1.020 31,757 1.0165 0.00%
2019-02-18 0 1.800 1.800 1.820 1.750 1.840 344,000 607,520 1.7660 1.020 1.020 1.032 0.992 1.043 606,911 1.0010 1.69%
2019-02-15 0 1.770 1.760 1.770 1.770 1.830 294,000 525,920 1.7888 1.003 0.998 1.003 1.003 1.037 518,697 1.0139 -3.28%
2019-02-14 0 1.830 1.830 1.840 1.800 1.850 360,000 661,440 1.8373 1.037 1.037 1.043 1.020 1.049 635,139 1.0414 1.67%
2019-02-13 0 1.800 1.790 1.800 1.790 1.800 340,000 611,380 1.7982 1.020 1.015 1.020 1.015 1.020 599,854 1.0192 0.56%
2019-02-12 0 1.790 1.760 1.790 1.760 1.800 550,000 985,440 1.7917 1.015 0.998 1.015 0.998 1.020 970,352 1.0155 1.13%
2019-02-11 0 1.770 1.770 1.780 1.770 1.770 6,000 10,620 1.7700 1.003 1.003 1.009 1.003 1.003 10,586 1.0032 -0.56%
2019-02-08 0 1.780 1.760 1.780 1.770 1.780 3,400,000 6,018,180 1.7701 1.009 0.998 1.009 1.003 1.009 5,998,537 1.0033 0.00%
2019-02-04 0 1.780 1.760 1.780 - - 0 0 - 1.009 0.998 1.009 - - 0 - 0.00%
2019-02-01 0 1.780 1.760 1.780 1.770 1.780 62,000 110,220 1.7777 1.009 0.998 1.009 1.003 1.009 109,385 1.0076 0.56%
2019-01-31 0 1.770 1.770 1.780 1.770 1.770 14,000 24,780 1.7700 1.003 1.003 1.009 1.003 1.003 24,700 1.0032 -1.12%
2019-01-30 0 1.790 1.760 1.790 1.760 1.790 44,000 78,380 1.7814 1.015 0.998 1.015 0.998 1.015 77,628 1.0097 0.00%
2019-01-29 0 1.790 1.780 1.790 1.780 1.790 278,000 496,340 1.7854 1.015 1.009 1.015 1.009 1.015 490,469 1.0120 1.70%
2019-01-28 0 1.760 1.750 1.780 1.760 1.790 340,000 598,760 1.7611 0.998 0.992 1.009 0.998 1.015 599,854 0.9982 -1.12%
2019-01-25 0 1.780 1.710 1.780 1.720 1.780 268,000 472,100 1.7616 1.009 0.969 1.009 0.975 1.009 472,826 0.9985 -1.11%
2019-01-24 0 1.800 1.780 1.830 1.800 1.950 352,000 649,280 1.8445 1.020 1.009 1.037 1.020 1.105 621,025 1.0455 -4.26%
2019-01-23 0 1.880 1.850 1.880 1.770 1.900 434,000 790,240 1.8208 1.066 1.049 1.066 1.003 1.077 765,696 1.0321 6.21%
2019-01-22 0 1.770 1.750 1.770 1.760 1.770 128,000 225,820 1.7642 1.003 0.992 1.003 0.998 1.003 225,827 1.0000 0.57%
2019-01-21 0 1.760 1.760 1.770 1.760 1.760 34,000 59,840 1.7600 0.998 0.998 1.003 0.998 0.998 59,985 0.9976 0.00%
2019-01-18 0 1.760 1.740 1.760 1.760 1.760 8,000 14,080 1.7600 0.998 0.986 0.998 0.998 0.998 14,114 0.9976 0.00%
2019-01-17 0 1.760 1.760 1.770 1.750 1.760 66,000 116,060 1.7585 0.998 0.998 1.003 0.992 0.998 116,442 0.9967 -0.56%
2019-01-16 0 1.770 1.760 1.770 1.750 1.770 258,000 452,700 1.7547 1.003 0.998 1.003 0.992 1.003 455,183 0.9945 0.57%
2019-01-15 0 1.760 1.760 1.770 1.760 1.770 184,000 324,000 1.7609 0.998 0.998 1.003 0.998 1.003 324,627 0.9981 0.00%
2019-01-14 0 1.760 1.720 1.760 1.720 1.760 590,000 1,016,900 1.7236 0.998 0.975 0.998 0.975 0.998 1,040,923 0.9769 0.00%
2019-01-11 0 1.760 1.750 1.770 1.750 1.770 812,000 1,430,300 1.7615 0.998 0.992 1.003 0.992 1.003 1,432,592 0.9984 0.00%
2019-01-10 0 1.760 1.750 1.760 1.750 1.760 152,000 267,360 1.7589 0.998 0.992 0.998 0.992 0.998 268,170 0.9970 1.15%
2019-01-09 0 1.740 1.740 1.750 1.740 1.770 46,000 80,940 1.7596 0.986 0.986 0.992 0.986 1.003 81,157 0.9973 0.00%
2019-01-08 0 1.740 1.740 1.750 1.740 1.760 44,000 77,080 1.7518 0.986 0.986 0.992 0.986 0.998 77,628 0.9929 -1.69%
2019-01-07 0 1.770 1.740 1.770 1.740 1.770 92,000 161,540 1.7559 1.003 0.986 1.003 0.986 1.003 162,313 0.9952 0.00%
2019-01-04 0 1.770 1.750 1.770 1.740 1.770 228,000 402,080 1.7635 1.003 0.992 1.003 0.986 1.003 402,255 0.9996 0.57%
2019-01-03 0 1.760 1.740 1.760 1.730 1.780 2,498,000 4,371,420 1.7500 0.998 0.986 0.998 0.981 1.009 4,407,161 0.9919 0.00%
2019-01-02 0 1.760 1.740 1.760 1.740 1.770 2,360,000 4,149,440 1.7582 0.998 0.986 0.998 0.986 1.003 4,163,691 0.9966 -0.56%
2018-12-31 0 1.770 1.750 1.770 1.750 1.780 506,000 894,500 1.7678 1.003 0.992 1.003 0.992 1.009 892,724 1.0020 0.00%
2018-12-28 0 1.770 1.770 1.780 1.760 1.830 12,986,000 23,107,340 1.7794 1.003 1.003 1.009 0.998 1.037 22,910,885 1.0086

Webb-site Database - Powered By Linux Group

Back to top