Best Mart 360 Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02360  2019-01-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.970 1.970 1.990 1.950 1.980 350,000 686,480 1.9614 1.970 1.970 1.990 1.950 1.980 350,000 1.9614 0.00%
2026-02-02 0 1.970 1.970 1.980 1.940 2.020 846,000 1,666,120 1.9694 1.970 1.970 1.980 1.940 2.020 846,000 1.9694 -1.99%
2026-01-30 0 2.010 2.010 2.020 2.000 2.020 284,000 570,740 2.0096 2.010 2.010 2.020 2.000 2.020 284,000 2.0096 0.00%
2026-01-29 0 2.010 2.010 2.030 2.000 2.030 88,000 177,240 2.0141 2.010 2.010 2.030 2.000 2.030 88,000 2.0141 0.50%
2026-01-28 0 2.000 1.990 2.020 1.950 2.020 486,001 965,681 1.9870 2.000 1.990 2.020 1.950 2.020 486,001 1.9870 0.00%
2026-01-27 0 2.000 2.000 2.040 2.000 2.030 530,000 1,066,620 2.0125 2.000 2.000 2.040 2.000 2.030 530,000 2.0125 -0.99%
2026-01-26 0 2.020 2.010 2.030 2.010 2.040 182,000 368,580 2.0252 2.020 2.010 2.030 2.010 2.040 182,000 2.0252 -0.49%
2026-01-23 0 2.030 2.030 2.040 2.030 2.050 60,000 122,360 2.0393 2.030 2.030 2.040 2.030 2.050 60,000 2.0393 -0.49%
2026-01-22 0 2.040 2.040 2.050 2.040 2.070 298,242 614,978 2.0620 2.040 2.040 2.050 2.040 2.070 298,242 2.0620 0.00%
2026-01-21 0 2.040 2.040 2.060 2.040 2.070 476,000 975,880 2.0502 2.040 2.040 2.060 2.040 2.070 476,000 2.0502 0.00%
2026-01-20 0 2.040 2.040 2.050 2.000 2.050 412,000 835,800 2.0286 2.040 2.040 2.050 2.000 2.050 412,000 2.0286 1.49%
2026-01-19 0 2.010 2.010 2.030 2.000 2.030 308,000 619,360 2.0109 2.010 2.010 2.030 2.000 2.030 308,000 2.0109 -0.50%
2026-01-16 0 2.020 2.010 2.020 1.980 2.020 894,000 1,784,700 1.9963 2.020 2.010 2.020 1.980 2.020 894,000 1.9963 1.00%
2026-01-15 0 2.000 2.000 2.020 2.000 2.010 244,000 489,100 2.0045 2.000 2.000 2.020 2.000 2.010 244,000 2.0045 -0.50%
2026-01-14 0 2.010 2.000 2.020 1.980 2.010 648,000 1,296,240 2.0004 2.010 2.000 2.020 1.980 2.010 648,000 2.0004 1.52%
2026-01-13 0 1.980 1.970 1.980 1.950 2.020 780,000 1,541,880 1.9768 1.980 1.970 1.980 1.950 2.020 780,000 1.9768 0.51%
2026-01-09 0 1.970 1.970 1.980 1.970 2.000 180,000 356,060 1.9781 1.970 1.970 1.980 1.970 2.000 180,000 1.9781 -1.50%
2026-01-08 0 2.000 1.990 2.010 1.960 2.000 202,000 399,100 1.9757 2.000 1.990 2.010 1.960 2.000 202,000 1.9757 1.52%
2026-01-07 0 1.970 1.970 1.980 1.960 2.000 618,000 1,219,660 1.9736 1.970 1.970 1.980 1.960 2.000 618,000 1.9736 -1.50%
2026-01-06 0 2.000 2.000 2.030 1.960 2.030 292,000 579,720 1.9853 2.000 2.000 2.030 1.960 2.030 292,000 1.9853 0.50%
2026-01-05 0 1.990 1.990 2.000 1.980 2.030 1,010,000 2,022,040 2.0020 1.990 1.990 2.000 1.980 2.030 1,010,000 2.0020 -2.45%
2025-12-31 0 2.040 2.030 2.040 2.030 2.040 26,000 52,800 2.0308 2.040 2.030 2.040 2.030 2.040 26,000 2.0308 0.00%
2025-12-30 0 2.040 2.030 2.040 2.030 2.050 282,000 574,860 2.0385 2.040 2.030 2.040 2.030 2.050 282,000 2.0385 0.00%
2025-12-29 0 2.040 2.030 2.040 2.030 2.040 212,000 430,860 2.0324 2.040 2.030 2.040 2.030 2.040 212,000 2.0324 0.00%
2025-12-24 0 2.040 2.030 2.040 2.030 2.040 28,000 56,920 2.0329 2.040 2.030 2.040 2.030 2.040 28,000 2.0329 0.49%
2025-12-23 0 2.030 2.020 2.030 2.010 2.040 208,000 421,300 2.0255 2.030 2.020 2.030 2.010 2.040 208,000 2.0255 0.00%
2025-12-22 0 2.030 2.030 2.040 2.030 2.070 314,000 643,360 2.0489 2.030 2.030 2.040 2.030 2.070 314,000 2.0489 -0.49%
2025-12-19 0 2.040 2.030 2.040 2.020 2.040 46,244 93,857 2.0296 2.040 2.030 2.040 2.020 2.040 46,244 2.0296 0.49%
2025-12-18 0 2.030 2.020 2.030 2.010 2.030 170,000 344,160 2.0245 2.030 2.020 2.030 2.010 2.030 170,000 2.0245 0.00%
2025-12-17 0 2.030 2.010 2.030 2.000 2.040 452,000 915,500 2.0254 2.030 2.010 2.030 2.000 2.040 452,000 2.0254 0.00%
2025-12-16 0 2.030 2.030 2.040 2.030 2.050 332,000 677,620 2.0410 2.030 2.030 2.040 2.030 2.050 332,000 2.0410 -0.98%
2025-12-15 0 2.050 2.050 2.070 2.050 2.080 314,000 647,610 2.0625 2.050 2.050 2.070 2.050 2.080 314,000 2.0625 -1.44%
2025-12-12 0 2.080 2.070 2.080 2.050 2.080 62,000 128,070 2.0656 2.080 2.070 2.080 2.050 2.080 62,000 2.0656 1.46%
2025-12-11 0 2.050 2.050 2.060 2.050 2.070 152,000 313,660 2.0636 2.050 2.050 2.060 2.050 2.070 152,000 2.0636 0.00%
2025-12-10 0 2.050 2.050 2.060 2.010 2.060 424,000 867,800 2.0467 2.050 2.050 2.060 2.010 2.060 424,000 2.0467 -0.49%
2025-12-09 0 2.060 2.060 2.070 2.050 2.060 214,000 439,840 2.0553 2.060 2.060 2.070 2.050 2.060 214,000 2.0553 0.00%
2025-12-08 0 2.060 2.060 2.070 2.050 2.080 682,000 1,410,300 2.0679 2.060 2.060 2.070 2.050 2.080 682,000 2.0679 -0.48%
2025-12-05 0 2.070 2.060 2.070 2.060 2.090 276,000 572,400 2.0739 2.070 2.060 2.070 2.060 2.090 276,000 2.0739 -0.48%
2025-12-04 0 2.080 2.070 2.080 2.060 2.090 560,000 1,162,820 2.0765 2.080 2.070 2.080 2.060 2.090 560,000 2.0765 0.97%
2025-12-03 0 2.060 2.060 2.080 2.060 2.090 556,000 1,154,780 2.0769 2.060 2.060 2.080 2.060 2.090 556,000 2.0769 -0.48%
2025-12-02 0 2.070 2.070 2.090 2.070 2.090 138,000 286,980 2.0796 2.070 2.070 2.090 2.070 2.090 138,000 2.0796 0.49%
2025-12-01 0 2.060 2.060 2.080 2.050 2.100 1,060,000 2,186,480 2.0627 2.060 2.060 2.080 2.050 2.100 1,060,000 2.0627 -1.90%
2025-11-28 0 2.100 2.090 2.100 2.090 2.100 204,000 428,020 2.0981 2.100 2.090 2.100 2.090 2.100 204,000 2.0981 0.00%
2025-11-27 0 2.100 2.090 2.100 2.080 2.100 372,000 780,140 2.0972 2.100 2.090 2.100 2.080 2.100 372,000 2.0972 0.00%
2025-11-26 0 2.100 2.080 2.100 2.080 2.100 732,000 1,534,860 2.0968 2.100 2.080 2.100 2.080 2.100 732,000 2.0968 0.48%
2025-11-25 0 2.090 2.090 2.110 2.060 2.110 1,320,000 2,746,440 2.0806 2.090 2.090 2.110 2.060 2.110 1,320,000 2.0806 0.48%
2025-11-24 0 2.080 2.080 2.090 2.060 2.090 326,000 676,940 2.0765 2.080 2.080 2.090 2.060 2.090 326,000 2.0765 1.46%
2025-11-21 0 2.050 2.050 2.060 2.040 2.070 520,242 1,067,078 2.0511 2.050 2.050 2.060 2.040 2.070 520,242 2.0511 -0.49%
2025-11-20 0 2.060 2.060 2.070 2.060 2.100 582,000 1,208,840 2.0770 2.060 2.060 2.070 2.060 2.100 582,000 2.0770 0.00%
2025-11-19 0 2.060 2.060 2.070 2.050 2.070 92,000 189,900 2.0641 2.060 2.060 2.070 2.050 2.070 92,000 2.0641 -0.48%
2025-11-18 0 2.070 2.070 2.090 2.050 2.090 328,000 680,480 2.0746 2.070 2.070 2.090 2.050 2.090 328,000 2.0746 -1.43%
2025-11-17 0 2.100 2.090 2.120 2.070 2.120 358,000 748,920 2.0920 2.100 2.090 2.120 2.070 2.120 358,000 2.0920 1.45%
2025-11-14 0 2.070 2.060 2.080 2.060 2.080 542,000 1,123,500 2.0729 2.070 2.060 2.080 2.060 2.080 542,000 2.0729 -0.48%
2025-11-13 0 2.080 2.080 2.090 2.080 2.110 360,000 752,720 2.0909 2.080 2.080 2.090 2.080 2.110 360,000 2.0909 -0.95%
2025-11-12 0 2.100 2.100 2.110 2.100 2.130 204,000 430,900 2.1123 2.100 2.100 2.110 2.100 2.130 204,000 2.1123 0.00%
2025-11-11 0 2.100 2.100 2.110 2.080 2.130 620,000 1,311,380 2.1151 2.100 2.100 2.110 2.080 2.130 620,000 2.1151 0.48%
2025-11-10 0 2.090 2.090 2.100 2.090 2.100 100,000 209,600 2.0960 2.090 2.090 2.100 2.090 2.100 100,000 2.0960 0.00%
2025-11-07 0 2.090 2.090 2.100 2.080 2.100 190,000 396,600 2.0874 2.090 2.090 2.100 2.080 2.100 190,000 2.0874 0.00%
2025-11-06 0 2.090 2.090 2.100 2.080 2.110 326,000 682,040 2.0921 2.090 2.090 2.100 2.080 2.110 326,000 2.0921 0.00%
2025-11-05 0 2.090 2.080 2.100 2.060 2.110 368,000 768,320 2.0878 2.090 2.080 2.100 2.060 2.110 368,000 2.0878 0.97%
2025-11-04 0 2.070 2.070 2.090 2.060 2.090 1,220,000 2,527,500 2.0717 2.070 2.070 2.090 2.060 2.090 1,220,000 2.0717 0.00%
2025-11-03 0 2.070 2.070 2.080 2.050 2.090 760,000 1,577,640 2.0758 2.070 2.070 2.080 2.050 2.090 760,000 2.0758 -0.48%
2025-10-31 0 2.080 2.080 2.090 2.070 2.090 430,000 893,680 2.0783 2.080 2.080 2.090 2.070 2.090 430,000 2.0783 0.00%
2025-10-30 0 2.080 2.080 2.090 2.070 2.100 334,000 696,880 2.0865 2.080 2.080 2.090 2.070 2.100 334,000 2.0865 -0.48%
2025-10-28 0 2.090 2.080 2.100 2.080 2.100 192,000 401,740 2.0924 2.090 2.080 2.100 2.080 2.100 192,000 2.0924 0.00%
2025-10-27 0 2.090 2.090 2.120 2.080 2.110 466,000 979,720 2.1024 2.090 2.090 2.120 2.080 2.110 466,000 2.1024 0.00%
2025-10-24 0 2.090 2.080 2.090 2.070 2.100 612,000 1,276,080 2.0851 2.090 2.080 2.090 2.070 2.100 612,000 2.0851 0.00%
2025-10-23 0 2.090 2.090 2.100 2.090 2.100 90,237 188,797 2.0922 2.090 2.090 2.100 2.090 2.100 90,237 2.0922 -0.95%
2025-10-22 0 2.110 2.110 2.120 2.090 2.110 186,000 391,100 2.1027 2.110 2.110 2.120 2.090 2.110 186,000 2.1027 0.48%
2025-10-21 0 2.100 2.100 2.110 2.080 2.110 902,000 1,893,540 2.0993 2.100 2.100 2.110 2.080 2.110 902,000 2.0993 0.48%
2025-10-20 0 2.090 2.090 2.100 2.080 2.100 242,000 505,980 2.0908 2.090 2.090 2.100 2.080 2.100 242,000 2.0908 0.00%
2025-10-17 0 2.090 2.090 2.100 2.090 2.110 416,000 873,060 2.0987 2.090 2.090 2.100 2.090 2.110 416,000 2.0987 -0.48%
2025-10-16 0 2.100 2.100 2.120 2.100 2.120 974,000 2,047,400 2.1021 2.100 2.100 2.120 2.100 2.120 974,000 2.1021 0.48%
2025-10-15 0 2.090 2.090 2.100 2.080 2.110 560,000 1,171,800 2.0925 2.090 2.090 2.100 2.080 2.110 560,000 2.0925 -1.42%
2025-10-14 0 2.120 2.110 2.140 2.110 2.140 488,000 1,036,340 2.1236 2.120 2.110 2.140 2.110 2.140 488,000 2.1236 -1.40%
2025-10-13 0 2.150 2.140 2.150 2.040 2.150 2,036,000 4,319,300 2.1215 2.150 2.140 2.150 2.040 2.150 2,036,000 2.1215 2.87%
2025-10-10 0 2.090 2.100 2.110 2.090 2.110 538,000 1,129,900 2.1002 2.090 2.100 2.110 2.090 2.110 538,000 2.1002 -0.95%
2025-10-09 0 2.110 2.110 2.130 2.100 2.130 192,000 406,040 2.1148 2.110 2.110 2.130 2.100 2.130 192,000 2.1148 0.00%
2025-10-08 0 2.110 2.110 2.130 2.100 2.130 400,000 844,920 2.1123 2.110 2.110 2.130 2.100 2.130 400,000 2.1123 -0.94%
2025-10-06 0 2.130 2.110 2.130 2.090 2.130 292,000 614,680 2.1051 2.130 2.110 2.130 2.090 2.130 292,000 2.1051 2.40%
2025-10-03 0 2.080 2.080 2.100 2.080 2.160 988,000 2,077,540 2.1028 2.080 2.080 2.100 2.080 2.160 988,000 2.1028 -2.80%
2025-10-02 0 2.140 2.140 2.170 2.090 2.170 690,000 1,470,120 2.1306 2.140 2.140 2.170 2.090 2.170 690,000 2.1306 1.42%
2025-09-30 0 2.110 2.110 2.120 2.090 2.130 180,000 379,140 2.1063 2.110 2.110 2.120 2.090 2.130 180,000 2.1063 0.96%
2025-09-29 0 2.090 2.090 2.100 2.090 2.110 354,000 742,660 2.0979 2.090 2.090 2.100 2.090 2.110 354,000 2.0979 0.00%
2025-09-26 0 2.090 2.080 2.100 2.080 2.100 268,000 559,140 2.0863 2.090 2.080 2.100 2.080 2.100 268,000 2.0863 0.00%
2025-09-25 0 2.090 2.090 2.100 2.080 2.120 682,000 1,433,700 2.1022 2.090 2.090 2.100 2.080 2.120 682,000 2.1022 -1.42%
2025-09-24 0 2.120 2.110 2.120 2.100 2.140 268,000 566,720 2.1146 2.120 2.110 2.120 2.100 2.140 268,000 2.1146 1.44%
2025-09-23 0 2.090 2.100 2.120 2.050 2.120 864,000 1,812,160 2.0974 2.090 2.100 2.120 2.050 2.120 864,000 2.0974 1.95%
2025-09-22 0 2.050 2.050 2.070 2.040 2.090 496,000 1,023,600 2.0637 2.050 2.050 2.070 2.040 2.090 496,000 2.0637 -1.44%
2025-09-19 0 2.080 2.080 2.100 2.070 2.110 378,239 790,777 2.0907 2.080 2.080 2.100 2.070 2.110 378,239 2.0907 0.97%
2025-09-18 0 2.060 2.060 2.100 2.030 2.100 940,000 1,923,640 2.0464 2.060 2.060 2.100 2.030 2.100 940,000 2.0464 0.00%
2025-09-17 0 2.060 2.050 2.070 2.040 2.060 570,019 1,166,798 2.0469 2.060 2.050 2.070 2.040 2.060 570,019 2.0469 0.98%
2025-09-16 0 2.040 2.040 2.050 2.040 2.070 564,000 1,155,120 2.0481 2.040 2.040 2.050 2.040 2.070 564,000 2.0481 0.49%
2025-09-15 0 2.030 2.030 2.040 2.010 2.140 1,654,000 3,410,260 2.0618 2.030 2.030 2.040 2.010 2.140 1,654,000 2.0618 -4.69%
2025-09-12 0 2.130 2.130 2.160 2.130 2.170 722,000 1,545,900 2.1411 2.130 2.130 2.160 2.130 2.170 722,000 2.1411 -1.39%
2025-09-11 0 2.270 2.270 2.280 2.240 2.300 1,276,000 2,900,160 2.2729 2.160 2.160 2.170 2.131 2.189 1,340,981 2.1627 1.79%
2025-09-10 0 2.230 2.230 2.260 2.190 2.260 618,000 1,375,960 2.2265 2.122 2.122 2.150 2.084 2.150 649,472 2.1186 1.83%
2025-09-09 0 2.190 2.190 2.210 2.180 2.240 954,000 2,105,980 2.2075 2.084 2.084 2.103 2.074 2.131 1,002,583 2.1006 -2.23%
2025-09-08 0 2.240 2.240 2.250 2.240 2.260 596,000 1,342,000 2.2517 2.131 2.131 2.141 2.131 2.150 626,352 2.1426 0.00%
2025-09-05 0 2.240 2.240 2.250 2.200 2.250 732,000 1,633,220 2.2312 2.131 2.131 2.141 2.093 2.141 769,278 2.1231 0.90%
2025-09-04 0 2.220 2.200 2.220 2.170 2.220 484,000 1,062,160 2.1945 2.112 2.093 2.112 2.065 2.112 508,648 2.0882 0.00%
2025-09-03 0 2.220 2.190 2.220 2.170 2.220 726,000 1,598,040 2.2012 2.112 2.084 2.112 2.065 2.112 762,972 2.0945 2.78%
2025-09-02 0 2.160 2.160 2.180 2.110 2.180 942,000 2,023,240 2.1478 2.055 2.055 2.074 2.008 2.074 989,972 2.0437 1.41%
2025-09-01 0 2.130 2.130 2.140 2.100 2.170 2,202,000 4,701,820 2.1352 2.027 2.027 2.036 1.998 2.065 2,314,139 2.0318 0.00%
2025-08-29 0 2.130 2.120 2.130 2.090 2.220 3,548,000 7,519,400 2.1193 2.027 2.017 2.027 1.989 2.112 3,728,685 2.0166 -4.05%
2025-08-28 0 2.220 2.180 2.220 2.160 2.240 1,366,000 2,978,720 2.1806 2.112 2.074 2.112 2.055 2.131 1,435,565 2.0749 3.74%
2025-08-27 0 2.140 2.140 2.160 2.120 2.190 964,000 2,070,680 2.1480 2.036 2.036 2.055 2.017 2.084 1,013,093 2.0439 -0.47%
2025-08-26 0 2.150 2.170 2.180 2.120 2.180 784,000 1,682,080 2.1455 2.046 2.065 2.074 2.017 2.074 823,926 2.0415 0.94%
2025-08-25 0 2.130 2.120 2.150 2.110 2.170 958,000 2,045,300 2.1350 2.027 2.017 2.046 2.008 2.065 1,006,787 2.0315 -1.39%
2025-08-22 0 2.160 2.160 2.170 2.110 2.180 670,000 1,447,520 2.1605 2.055 2.055 2.065 2.008 2.074 704,120 2.0558 1.89%
2025-08-21 0 2.120 2.120 2.140 2.110 2.150 780,000 1,654,540 2.1212 2.017 2.017 2.036 2.008 2.046 819,722 2.0184 1.92%
2025-08-20 0 2.080 2.080 2.110 2.070 2.160 1,232,000 2,607,140 2.1162 1.979 1.979 2.008 1.970 2.055 1,294,741 2.0136 0.00%
2025-08-19 0 2.080 2.080 2.090 2.080 2.160 1,692,000 3,570,700 2.1103 1.979 1.979 1.989 1.979 2.055 1,778,167 2.0081 -3.70%
2025-08-18 0 2.160 2.160 2.170 2.130 2.220 1,856,000 4,037,040 2.1751 2.055 2.055 2.065 2.027 2.112 1,950,519 2.0697 -3.57%
2025-08-15 0 2.240 2.220 2.240 2.190 2.260 1,224,000 2,707,620 2.2121 2.131 2.112 2.131 2.084 2.150 1,286,333 2.1049 -0.88%
2025-08-14 0 2.260 2.260 2.290 2.150 2.270 1,516,000 3,349,020 2.2091 2.150 2.150 2.179 2.046 2.160 1,593,204 2.1021 4.63%
2025-08-13 0 2.160 2.160 2.190 2.080 2.300 4,292,000 9,642,037 2.2465 2.055 2.055 2.084 1.979 2.189 4,510,574 2.1377 -5.26%
2025-08-12 0 2.280 2.270 2.300 2.270 2.300 604,000 1,384,560 2.2923 2.170 2.160 2.189 2.160 2.189 634,759 2.1812 0.44%
2025-08-11 0 2.270 2.270 2.280 2.270 2.300 438,000 999,180 2.2812 2.160 2.160 2.170 2.160 2.189 460,306 2.1707 -1.30%
2025-08-08 0 2.300 2.280 2.300 2.260 2.320 1,206,000 2,758,760 2.2875 2.189 2.170 2.189 2.150 2.208 1,267,417 2.1767 0.00%
2025-08-07 0 2.300 2.280 2.300 2.280 2.310 1,864,000 4,285,260 2.2990 2.189 2.170 2.189 2.170 2.198 1,958,926 2.1876 0.44%
2025-08-06 0 2.290 2.300 2.310 2.260 2.310 1,404,000 3,218,320 2.2923 2.179 2.189 2.198 2.150 2.198 1,475,500 2.1812 1.33%
2025-08-05 0 2.260 2.250 2.270 2.220 2.270 850,000 1,915,300 2.2533 2.150 2.141 2.160 2.112 2.160 893,287 2.1441 -0.44%
2025-08-04 0 2.270 2.280 2.290 2.270 2.340 1,592,000 3,653,208 2.2947 2.160 2.170 2.179 2.160 2.227 1,673,074 2.1835 -0.44%
2025-08-01 0 2.280 2.280 2.290 2.260 2.360 1,674,179 3,852,646 2.3012 2.170 2.170 2.179 2.150 2.246 1,759,438 2.1897 -0.44%
2025-07-31 0 2.290 2.290 2.300 2.210 2.300 1,414,000 3,183,220 2.2512 2.179 2.179 2.189 2.103 2.189 1,486,009 2.1421 0.88%
2025-07-30 0 2.270 2.250 2.270 2.200 2.330 1,908,000 4,340,840 2.2751 2.160 2.141 2.160 2.093 2.217 2,005,167 2.1648 1.79%
2025-07-29 0 2.230 2.200 2.230 2.180 2.230 2,108,000 4,643,280 2.2027 2.122 2.093 2.122 2.074 2.122 2,215,352 2.0960 0.45%
2025-07-28 0 2.220 2.220 2.250 2.200 2.280 1,410,000 3,156,760 2.2388 2.112 2.112 2.141 2.093 2.170 1,481,806 2.1303 -1.77%
2025-07-25 0 2.260 2.250 2.260 2.230 2.330 1,208,000 2,740,420 2.2686 2.150 2.141 2.150 2.122 2.217 1,269,519 2.1586 0.00%
2025-07-24 0 2.260 2.250 2.280 2.230 2.300 1,138,000 2,574,220 2.2621 2.150 2.141 2.170 2.122 2.189 1,195,954 2.1524 0.00%
2025-07-23 0 2.260 2.240 2.260 2.210 2.380 2,442,000 5,560,180 2.2769 2.150 2.131 2.150 2.103 2.265 2,566,361 2.1666 -5.04%
2025-07-22 0 2.380 2.370 2.380 2.170 2.420 4,964,000 11,569,160 2.3306 2.265 2.255 2.265 2.065 2.303 5,216,796 2.2177 9.17%
2025-07-21 0 2.180 2.170 2.180 2.140 2.220 2,878,000 6,268,300 2.1780 2.074 2.065 2.074 2.036 2.112 3,024,565 2.0725 3.32%
2025-07-18 0 2.110 2.090 2.110 1.950 2.110 2,474,000 5,103,560 2.0629 2.008 1.989 2.008 1.856 2.008 2,599,991 1.9629 7.11%
2025-07-17 0 1.970 1.950 1.970 1.920 1.970 1,408,000 2,735,240 1.9426 1.875 1.856 1.875 1.827 1.875 1,479,704 1.8485 0.51%
2025-07-16 0 1.960 1.940 1.960 1.920 1.970 3,810,000 7,426,120 1.9491 1.865 1.846 1.865 1.827 1.875 4,004,028 1.8547 2.08%
2025-07-15 0 1.920 1.920 1.930 1.910 1.950 782,000 1,504,160 1.9235 1.827 1.827 1.836 1.817 1.856 821,824 1.8303 0.00%
2025-07-14 0 1.920 1.920 1.930 1.900 1.950 1,128,000 2,174,020 1.9273 1.827 1.827 1.836 1.808 1.856 1,185,444 1.8339 0.52%
2025-07-11 0 1.910 1.910 1.920 1.900 1.920 926,000 1,765,500 1.9066 1.817 1.817 1.827 1.808 1.827 973,157 1.8142 0.00%
2025-07-10 0 1.910 1.900 1.910 1.880 1.930 1,700,000 3,233,500 1.9021 1.817 1.808 1.817 1.789 1.836 1,786,574 1.8099 0.00%
2025-07-09 0 1.910 1.910 1.920 1.900 1.930 502,000 961,460 1.9153 1.817 1.817 1.827 1.808 1.836 527,565 1.8224 0.00%
2025-07-08 0 1.910 1.910 1.930 1.900 1.940 1,946,000 3,719,800 1.9115 1.817 1.817 1.836 1.808 1.846 2,045,102 1.8189 -0.52%
2025-07-07 0 1.920 1.910 1.920 1.900 1.950 1,134,000 2,177,600 1.9203 1.827 1.817 1.827 1.808 1.856 1,191,750 1.8272 -1.03%
2025-07-04 0 1.940 1.930 1.940 1.910 1.960 1,896,000 3,669,080 1.9352 1.846 1.836 1.846 1.817 1.865 1,992,556 1.8414 1.57%
2025-07-03 0 1.910 1.900 1.910 1.890 1.940 2,248,000 4,286,300 1.9067 1.817 1.808 1.817 1.798 1.846 2,362,481 1.8143 0.00%
2025-07-02 0 1.910 1.900 1.910 1.890 1.910 2,176,000 4,134,820 1.9002 1.817 1.808 1.817 1.798 1.817 2,286,815 1.8081 0.00%
2025-06-30 0 1.910 1.890 1.910 1.880 1.930 3,550,000 6,746,680 1.9005 1.817 1.798 1.817 1.789 1.836 3,730,787 1.8084 2.69%
2025-06-27 0 1.860 1.860 1.870 1.840 1.920 2,858,000 5,378,180 1.8818 1.770 1.770 1.779 1.751 1.827 3,003,546 1.7906 0.54%
2025-06-26 0 1.850 1.840 1.850 1.830 1.920 3,886,000 7,195,660 1.8517 1.760 1.751 1.760 1.741 1.827 4,083,898 1.7620 -2.63%
2025-06-25 0 1.900 1.890 1.900 1.820 1.910 7,330,000 13,644,200 1.8614 1.808 1.798 1.808 1.732 1.817 7,703,287 1.7712 7.95%
2025-06-24 0 1.760 1.750 1.760 1.690 1.770 5,168,000 8,929,220 1.7278 1.675 1.665 1.675 1.608 1.684 5,431,185 1.6441 4.76%
2025-06-23 0 1.680 1.670 1.680 1.650 1.690 1,673,000 2,799,400 1.6733 1.599 1.589 1.599 1.570 1.608 1,758,199 1.5922 1.20%
2025-06-20 0 1.660 1.650 1.670 1.640 1.670 1,134,000 1,874,720 1.6532 1.580 1.570 1.589 1.561 1.589 1,191,750 1.5731 0.00%
2025-06-19 0 1.660 1.650 1.660 1.640 1.660 612,000 1,010,980 1.6519 1.580 1.570 1.580 1.561 1.580 643,167 1.5719 0.00%
2025-06-18 0 1.660 1.650 1.660 1.650 1.670 1,018,000 1,690,700 1.6608 1.580 1.570 1.580 1.570 1.589 1,069,843 1.5803 -1.19%
2025-06-17 0 1.680 1.660 1.680 1.660 1.680 1,538,000 2,567,840 1.6696 1.599 1.580 1.599 1.580 1.599 1,616,324 1.5887 0.60%
2025-06-16 0 1.670 1.670 1.680 1.660 1.700 1,416,000 2,375,060 1.6773 1.589 1.589 1.599 1.580 1.618 1,488,111 1.5960 -0.60%
2025-06-13 0 1.680 1.680 1.690 1.660 1.690 746,000 1,251,240 1.6773 1.599 1.599 1.608 1.580 1.608 783,991 1.5960 0.00%
2025-06-12 0 1.680 1.680 1.690 1.670 1.700 1,894,000 3,183,660 1.6809 1.599 1.599 1.608 1.589 1.618 1,990,454 1.5995 0.60%
2025-06-11 0 1.670 1.670 1.680 1.660 1.680 1,234,000 2,063,100 1.6719 1.589 1.589 1.599 1.580 1.599 1,296,843 1.5909 0.60%
2025-06-10 0 1.660 1.660 1.670 1.650 1.670 1,258,000 2,089,920 1.6613 1.580 1.580 1.589 1.570 1.589 1,322,065 1.5808 -0.60%
2025-06-09 0 1.670 1.660 1.670 1.640 1.670 1,578,000 2,613,760 1.6564 1.589 1.580 1.589 1.561 1.589 1,658,361 1.5761 1.83%
2025-06-06 0 1.640 1.630 1.640 1.630 1.660 1,903,000 3,115,260 1.6370 1.561 1.551 1.561 1.551 1.580 1,999,912 1.5577 0.00%
2025-06-05 0 1.640 1.630 1.640 1.630 1.660 2,504,000 4,111,420 1.6419 1.561 1.551 1.561 1.551 1.580 2,631,519 1.5624 1.23%
2025-06-04 0 1.620 1.610 1.620 1.610 1.640 2,050,000 3,331,060 1.6249 1.541 1.532 1.541 1.532 1.561 2,154,398 1.5462 -1.22%
2025-06-03 0 1.640 1.620 1.640 1.620 1.660 2,644,000 4,313,740 1.6315 1.561 1.541 1.561 1.541 1.580 2,778,648 1.5525 -1.20%
2025-06-02 0 1.660 1.650 1.660 1.630 1.690 3,424,000 5,634,620 1.6456 1.580 1.570 1.580 1.551 1.608 3,598,370 1.5659 -0.60%
2025-05-30 0 1.770 1.760 1.770 1.750 1.780 2,464,000 4,343,480 1.7628 1.589 1.580 1.589 1.571 1.598 2,744,540 1.5826 0.00%
2025-05-29 0 1.770 1.760 1.770 1.760 1.780 2,164,000 3,830,220 1.7700 1.589 1.580 1.589 1.580 1.598 2,410,384 1.5890 -0.56%
2025-05-28 0 1.780 1.770 1.780 1.770 1.780 2,144,000 3,813,880 1.7789 1.598 1.589 1.598 1.589 1.598 2,388,106 1.5970 1.14%
2025-05-27 0 1.760 1.760 1.780 1.760 1.790 882,000 1,565,900 1.7754 1.580 1.580 1.598 1.580 1.607 982,421 1.5939 -0.56%
2025-05-26 0 1.770 1.760 1.770 1.760 1.780 1,786,000 3,152,940 1.7654 1.589 1.580 1.589 1.580 1.598 1,989,346 1.5849 0.00%
2025-05-23 0 1.770 1.760 1.770 1.770 1.780 808,000 1,430,540 1.7705 1.589 1.580 1.589 1.589 1.598 899,995 1.5895 0.00%
2025-05-22 0 1.770 1.760 1.770 1.760 1.780 1,124,000 1,993,320 1.7734 1.589 1.580 1.589 1.580 1.598 1,251,974 1.5921 -0.56%
2025-05-21 0 1.780 1.770 1.780 1.780 1.800 1,406,000 2,506,480 1.7827 1.598 1.589 1.598 1.598 1.616 1,566,081 1.6005 -0.56%
2025-05-20 0 1.790 1.780 1.790 1.770 1.800 1,570,000 2,802,640 1.7851 1.607 1.598 1.607 1.589 1.616 1,748,753 1.6027 0.56%
2025-05-19 0 1.780 1.770 1.790 1.770 1.790 1,862,000 3,317,680 1.7818 1.598 1.589 1.607 1.589 1.607 2,073,999 1.5997 0.00%
2025-05-16 0 1.780 1.780 1.790 1.740 1.790 274,000 482,100 1.7595 1.598 1.598 1.607 1.562 1.607 305,196 1.5796 0.56%
2025-05-15 0 1.770 1.760 1.770 1.750 1.780 846,000 1,491,480 1.7630 1.589 1.580 1.589 1.571 1.598 942,322 1.5828 0.00%
2025-05-14 0 1.770 1.760 1.780 1.760 1.790 1,068,000 1,890,380 1.7700 1.589 1.580 1.598 1.580 1.607 1,189,598 1.5891 -1.12%
2025-05-13 0 1.790 1.780 1.790 1.780 1.800 608,000 1,085,500 1.7854 1.607 1.598 1.607 1.598 1.616 677,224 1.6029 0.56%
2025-05-12 0 1.780 1.770 1.780 1.770 1.790 606,000 1,078,820 1.7802 1.598 1.589 1.598 1.589 1.607 674,997 1.5983 0.00%
2025-05-09 0 1.780 1.780 1.790 1.760 1.790 644,000 1,145,140 1.7782 1.598 1.598 1.607 1.580 1.607 717,323 1.5964 0.00%
2025-05-08 0 1.780 1.780 1.790 1.750 1.790 1,952,000 3,458,200 1.7716 1.598 1.598 1.607 1.571 1.607 2,174,246 1.5905 2.89%
2025-05-07 0 1.730 1.730 1.740 1.730 1.740 412,000 715,500 1.7367 1.553 1.553 1.562 1.553 1.562 458,909 1.5591 0.00%
2025-05-06 0 1.730 1.730 1.740 1.710 1.730 714,000 1,224,380 1.7148 1.553 1.553 1.562 1.535 1.553 795,293 1.5395 1.17%
2025-05-02 0 1.710 1.710 1.720 1.700 1.720 194,000 331,900 1.7108 1.535 1.535 1.544 1.526 1.544 216,088 1.5359 -0.58%
2025-04-30 0 1.720 1.700 1.720 1.710 1.720 170,000 291,660 1.7156 1.544 1.526 1.544 1.535 1.544 189,355 1.5403 0.58%
2025-04-29 0 1.710 1.700 1.710 1.700 1.710 240,000 408,360 1.7015 1.535 1.526 1.535 1.526 1.535 267,325 1.5276 -0.58%
2025-04-28 0 1.720 1.710 1.720 1.700 1.720 1,078,000 1,841,340 1.7081 1.544 1.535 1.544 1.526 1.544 1,200,736 1.5335 0.00%
2025-04-25 0 1.720 1.710 1.720 1.700 1.720 192,000 327,560 1.7060 1.544 1.535 1.544 1.526 1.544 213,860 1.5317 0.00%
2025-04-24 0 1.720 1.700 1.720 1.710 1.730 420,000 722,380 1.7200 1.544 1.526 1.544 1.535 1.553 467,819 1.5441 0.00%
2025-04-23 0 1.720 1.700 1.720 1.700 1.730 940,000 1,613,240 1.7162 1.544 1.526 1.544 1.526 1.553 1,047,024 1.5408 1.18%
2025-04-22 0 1.700 1.700 1.710 1.690 1.720 606,000 1,034,960 1.7079 1.526 1.526 1.535 1.517 1.544 674,997 1.5333 0.59%
2025-04-17 0 1.690 1.690 1.700 1.680 1.700 72,000 121,400 1.6861 1.517 1.517 1.526 1.508 1.526 80,198 1.5138 0.60%
2025-04-16 0 1.680 1.680 1.710 1.670 1.720 930,000 1,574,760 1.6933 1.508 1.508 1.535 1.499 1.544 1,035,886 1.5202 -1.75%
2025-04-15 0 1.710 1.700 1.710 1.700 1.710 122,000 208,480 1.7089 1.535 1.526 1.535 1.526 1.535 135,890 1.5342 0.00%
2025-04-14 0 1.710 1.700 1.710 1.690 1.720 464,000 792,760 1.7085 1.535 1.526 1.535 1.517 1.544 516,829 1.5339 1.79%
2025-04-11 0 1.680 1.680 1.690 1.650 1.690 180,000 300,520 1.6696 1.508 1.508 1.517 1.481 1.517 200,494 1.4989 1.20%
2025-04-10 0 1.660 1.660 1.670 1.650 1.690 582,000 969,100 1.6651 1.490 1.490 1.499 1.481 1.517 648,264 1.4949 1.22%
2025-04-09 0 1.640 1.640 1.650 1.610 1.680 1,580,000 2,582,260 1.6343 1.472 1.472 1.481 1.445 1.508 1,759,892 1.4673 0.00%
2025-04-08 0 1.640 1.640 1.650 1.570 1.650 2,784,000 4,559,360 1.6377 1.472 1.472 1.481 1.410 1.481 3,100,974 1.4703 5.13%
2025-04-07 0 1.560 1.550 1.570 1.550 1.700 5,732,000 9,264,060 1.6162 1.401 1.392 1.410 1.392 1.526 6,384,620 1.4510 -11.36%
2025-04-03 0 1.760 1.760 1.770 1.750 1.790 1,368,000 2,415,900 1.7660 1.580 1.580 1.589 1.571 1.607 1,523,754 1.5855 -1.68%
2025-04-02 0 1.790 1.790 1.800 1.780 1.810 1,636,000 2,929,860 1.7909 1.607 1.607 1.616 1.598 1.625 1,822,268 1.6078 -1.10%
2025-04-01 0 1.810 1.800 1.810 1.770 1.810 1,078,000 1,930,720 1.7910 1.625 1.616 1.625 1.589 1.625 1,200,736 1.6079 -0.55%
2025-03-31 0 1.820 1.800 1.820 1.800 1.840 1,436,000 2,595,780 1.8076 1.634 1.616 1.634 1.616 1.652 1,599,497 1.6229 0.00%
2025-03-28 0 1.820 1.810 1.820 1.800 1.850 1,452,000 2,642,840 1.8201 1.634 1.625 1.634 1.616 1.661 1,617,318 1.6341 1.11%
2025-03-27 0 1.800 1.790 1.800 1.750 1.820 3,346,000 5,991,700 1.7907 1.616 1.607 1.616 1.571 1.634 3,726,961 1.6077 3.45%
2025-03-26 0 1.740 1.730 1.740 1.710 1.880 16,074,000 28,376,180 1.7653 1.562 1.553 1.562 1.535 1.688 17,904,115 1.5849 2.35%
2025-03-25 0 1.700 1.690 1.700 1.700 1.700 108,000 183,600 1.7000 1.526 1.517 1.526 1.526 1.526 120,296 1.5262 0.00%
2025-03-24 0 1.700 1.690 1.700 1.690 1.710 218,000 370,900 1.7014 1.526 1.517 1.526 1.517 1.535 242,821 1.5275 0.00%
2025-03-21 0 1.700 1.690 1.700 1.690 1.700 108,000 183,560 1.6996 1.526 1.517 1.526 1.517 1.526 120,296 1.5259 0.00%
2025-03-20 0 1.700 1.690 1.700 1.690 1.700 80,000 135,400 1.6925 1.526 1.517 1.526 1.517 1.526 89,108 1.5195 0.00%
2025-03-19 0 1.700 1.690 1.700 1.690 1.700 42,000 71,340 1.6986 1.526 1.517 1.526 1.517 1.526 46,782 1.5249 0.00%
2025-03-18 0 1.700 1.690 1.700 1.690 1.700 214,000 363,320 1.6978 1.526 1.517 1.526 1.517 1.526 238,365 1.5242 0.00%
2025-03-17 0 1.700 1.690 1.700 1.690 1.700 160,000 271,920 1.6995 1.526 1.517 1.526 1.517 1.526 178,217 1.5258 0.59%
2025-03-14 0 1.690 1.680 1.700 1.670 1.700 166,000 278,420 1.6772 1.517 1.508 1.526 1.499 1.526 184,900 1.5058 0.00%
2025-03-13 0 1.690 1.690 1.700 1.680 1.700 18,000 30,480 1.6933 1.517 1.517 1.526 1.508 1.526 20,049 1.5202 -0.59%
2025-03-12 0 1.700 1.680 1.700 1.680 1.700 144,000 242,520 1.6842 1.526 1.508 1.526 1.508 1.526 160,395 1.5120 1.19%
2025-03-11 0 1.680 1.670 1.680 1.670 1.680 122,000 204,180 1.6736 1.508 1.499 1.508 1.499 1.508 135,890 1.5025 0.00%
2025-03-10 0 1.680 1.680 1.700 1.670 1.700 104,000 176,640 1.6985 1.508 1.508 1.526 1.499 1.526 115,841 1.5248 -1.18%
2025-03-07 0 1.700 1.680 1.700 1.680 1.700 144,000 244,160 1.6956 1.526 1.508 1.526 1.508 1.526 160,395 1.5222 1.80%
2025-03-06 0 1.670 1.670 1.690 1.670 1.700 276,000 465,860 1.6879 1.499 1.499 1.517 1.499 1.526 307,424 1.5154 -1.18%
2025-03-05 0 1.690 1.690 1.700 1.680 1.700 68,000 115,560 1.6994 1.517 1.517 1.526 1.508 1.526 75,742 1.5257 -0.59%
2025-03-04 0 1.700 1.680 1.700 1.680 1.700 62,000 105,320 1.6987 1.526 1.508 1.526 1.508 1.526 69,059 1.5251 0.00%
2025-03-03 0 1.700 1.690 1.700 1.690 1.700 212,000 360,380 1.6999 1.526 1.517 1.526 1.517 1.526 236,137 1.5261 0.59%
2025-02-28 0 1.690 1.690 1.700 1.690 1.700 80,000 135,380 1.6923 1.517 1.517 1.526 1.517 1.526 89,108 1.5193 0.00%
2025-02-27 0 1.690 1.690 1.700 1.680 1.690 70,000 118,280 1.6897 1.517 1.517 1.526 1.508 1.517 77,970 1.5170 -0.59%
2025-02-26 0 1.700 1.690 1.700 1.700 1.720 430,000 731,360 1.7008 1.526 1.517 1.526 1.526 1.544 478,958 1.5270 0.00%
2025-02-25 0 1.700 1.690 1.700 1.700 1.700 70,000 119,000 1.7000 1.526 1.517 1.526 1.526 1.526 77,970 1.5262 0.00%
2025-02-24 0 1.700 1.680 1.700 1.680 1.710 578,000 982,660 1.7001 1.526 1.508 1.526 1.508 1.535 643,809 1.5263 1.19%
2025-02-21 0 1.680 1.670 1.680 1.660 1.690 28,000 46,980 1.6779 1.508 1.499 1.508 1.490 1.517 31,188 1.5064 0.60%
2025-02-20 0 1.670 1.660 1.690 - - 0 0 - 1.499 1.490 1.517 - - 0 - 0.00%
2025-02-19 0 1.670 1.670 1.680 - - 0 0 - 1.499 1.499 1.508 - - 0 - 0.00%
2025-02-18 0 1.670 1.670 1.690 1.660 1.710 44,000 74,420 1.6914 1.499 1.499 1.517 1.490 1.535 49,010 1.5185 -1.18%
2025-02-17 0 1.690 1.680 1.690 1.690 1.700 70,000 118,360 1.6909 1.517 1.508 1.517 1.517 1.526 77,970 1.5180 0.60%
2025-02-14 0 1.680 1.680 1.690 1.660 1.680 50,000 83,520 1.6704 1.508 1.508 1.517 1.490 1.508 55,693 1.4997 1.20%
2025-02-13 0 1.660 1.660 1.700 1.660 1.660 22,000 36,520 1.6600 1.490 1.490 1.526 1.490 1.490 24,505 1.4903 -0.60%
2025-02-12 0 1.670 1.670 1.710 1.670 1.670 36,000 60,120 1.6700 1.499 1.499 1.535 1.499 1.499 40,099 1.4993 0.00%
2025-02-11 0 1.670 1.660 1.670 1.650 1.670 28,000 46,640 1.6657 1.499 1.490 1.499 1.481 1.499 31,188 1.4954 0.00%
2025-02-10 0 1.670 1.670 1.710 1.670 1.670 4,000 6,680 1.6700 1.499 1.499 1.535 1.499 1.499 4,455 1.4993 0.00%
2025-02-07 0 1.670 1.670 1.710 1.670 1.670 10,000 16,700 1.6700 1.499 1.499 1.535 1.499 1.499 11,139 1.4993 0.00%
2025-02-06 0 1.670 1.660 1.700 1.670 1.710 280,000 471,960 1.6856 1.499 1.490 1.526 1.499 1.535 311,880 1.5133 -1.76%
2025-02-05 0 1.700 1.690 1.700 1.700 1.710 48,000 81,620 1.7004 1.526 1.517 1.526 1.526 1.535 53,465 1.5266 -0.58%
2025-02-04 0 1.710 1.700 1.710 1.700 1.710 62,000 105,860 1.7074 1.535 1.526 1.535 1.526 1.535 69,059 1.5329 0.59%
2025-02-03 0 1.700 1.700 1.730 1.700 1.710 72,000 122,700 1.7042 1.526 1.526 1.553 1.526 1.535 80,198 1.5300 0.00%
2025-01-28 0 1.700 1.690 1.700 - - 0 0 - 1.526 1.517 1.526 - - 0 - 0.00%
2025-01-27 0 1.700 1.660 1.700 1.670 1.750 1,204,000 2,049,440 1.7022 1.526 1.490 1.526 1.499 1.571 1,341,082 1.5282 2.41%
2025-01-24 0 1.660 1.650 1.670 1.650 1.660 24,000 39,820 1.6592 1.490 1.481 1.499 1.481 1.490 26,733 1.4896 0.00%
2025-01-23 0 1.660 1.640 1.670 1.660 1.660 30,000 49,800 1.6600 1.490 1.472 1.499 1.490 1.490 33,416 1.4903 0.00%
2025-01-22 0 1.660 1.650 1.660 1.670 1.670 16,000 26,600 1.6625 1.490 1.481 1.490 1.499 1.499 17,822 1.4926 1.84%
2025-01-21 0 1.630 1.610 1.660 1.630 1.630 24,000 39,120 1.6300 1.463 1.445 1.490 1.463 1.463 26,733 1.4634 -2.40%
2025-01-20 0 1.670 1.660 1.670 1.660 1.680 366,000 612,160 1.6726 1.499 1.490 1.499 1.490 1.508 407,671 1.5016 0.60%
2025-01-17 0 1.660 1.660 1.680 1.660 1.670 68,000 113,380 1.6674 1.490 1.490 1.508 1.490 1.499 75,742 1.4969 -0.60%
2025-01-16 0 1.670 1.660 1.670 1.650 1.670 196,000 325,920 1.6629 1.499 1.490 1.499 1.481 1.499 218,316 1.4929 1.21%
2025-01-15 0 1.650 1.640 1.650 1.640 1.650 16,000 26,300 1.6438 1.481 1.472 1.481 1.472 1.481 17,822 1.4757 1.23%
2025-01-14 0 1.630 1.630 1.670 1.620 1.630 68,000 110,360 1.6229 1.463 1.463 1.499 1.454 1.463 75,742 1.4570 -1.21%
2025-01-13 0 1.650 1.620 1.660 1.630 1.660 42,000 69,320 1.6505 1.481 1.454 1.490 1.463 1.490 46,782 1.4818 0.61%
2025-01-10 0 1.640 1.620 1.660 - - 2,000 3,280 1.6400 1.472 1.454 1.490 - - 2,228 1.4724 0.00%
2025-01-09 0 1.640 1.630 1.660 1.620 1.640 58,000 94,080 1.6221 1.472 1.463 1.490 1.454 1.472 64,604 1.4563 0.61%
2025-01-08 0 1.630 1.630 1.640 1.630 1.640 6,000 9,820 1.6367 1.463 1.463 1.472 1.463 1.472 6,683 1.4694 -0.61%
2025-01-07 0 1.640 1.640 1.660 1.610 1.670 154,000 250,480 1.6265 1.472 1.472 1.490 1.445 1.499 171,534 1.4602 -1.80%
2025-01-06 0 1.670 1.660 1.670 1.660 1.670 72,000 119,540 1.6603 1.499 1.490 1.499 1.490 1.499 80,198 1.4906 0.60%
2025-01-03 0 1.660 1.640 1.660 1.650 1.670 72,000 118,900 1.6514 1.490 1.472 1.490 1.481 1.499 80,198 1.4826 0.00%
2025-01-02 0 1.660 1.660 1.670 - - 0 0 - 1.490 1.490 1.499 - - 0 - 0.00%
2024-12-31 0 1.660 1.660 1.670 1.660 1.700 34,000 57,400 1.6882 1.490 1.490 1.499 1.490 1.526 37,871 1.5157 -0.60%
2024-12-30 0 1.670 1.660 1.670 1.660 1.670 106,000 176,960 1.6694 1.499 1.490 1.499 1.490 1.499 118,069 1.4988 1.21%
2024-12-27 0 1.650 1.650 1.670 1.650 1.670 24,000 39,920 1.6633 1.481 1.481 1.499 1.481 1.499 26,733 1.4933 -1.20%
2024-12-24 0 1.670 1.660 1.670 1.670 1.680 38,000 63,540 1.6721 1.499 1.490 1.499 1.499 1.508 42,327 1.5012 0.60%
2024-12-23 0 1.660 1.650 1.670 1.650 1.660 54,000 89,300 1.6537 1.490 1.481 1.499 1.481 1.490 60,148 1.4847 0.61%
2024-12-20 0 1.650 1.650 1.660 1.650 1.670 22,000 36,700 1.6682 1.481 1.481 1.490 1.481 1.499 24,505 1.4977 -0.60%
2024-12-19 0 1.660 1.650 1.670 1.650 1.670 62,000 102,900 1.6597 1.490 1.481 1.499 1.481 1.499 69,059 1.4900 -0.60%
2024-12-18 0 1.670 1.660 1.670 1.670 1.670 42,000 70,140 1.6700 1.499 1.490 1.499 1.499 1.499 46,782 1.4993 0.00%
2024-12-17 0 1.670 1.650 1.670 1.650 1.690 178,000 297,060 1.6689 1.499 1.481 1.499 1.481 1.517 198,266 1.4983 1.21%
2024-12-16 0 1.650 1.650 1.670 1.650 1.660 224,000 371,820 1.6599 1.481 1.481 1.499 1.481 1.490 249,504 1.4902 0.00%
2024-12-13 0 1.650 1.630 1.650 1.650 1.660 82,000 136,080 1.6595 1.481 1.463 1.481 1.481 1.490 91,336 1.4899 0.00%
2024-12-12 0 1.650 1.620 1.650 1.610 1.650 100,179 163,315 1.6302 1.481 1.454 1.481 1.445 1.481 111,585 1.4636 0.61%
2024-12-11 0 1.640 1.630 1.640 1.650 1.650 54,000 89,100 1.6500 1.472 1.463 1.472 1.481 1.481 60,148 1.4813 0.61%
2024-12-10 0 1.630 1.620 1.630 1.620 1.630 12,000 19,520 1.6267 1.463 1.454 1.463 1.454 1.463 13,366 1.4604 0.62%
2024-12-09 0 1.620 1.620 1.630 1.610 1.630 26,000 42,320 1.6277 1.454 1.454 1.463 1.445 1.463 28,960 1.4613 -0.61%
2024-12-06 0 1.630 1.630 1.660 1.610 1.630 86,000 139,700 1.6244 1.463 1.463 1.490 1.445 1.463 95,792 1.4584 1.87%
2024-12-05 0 1.600 1.600 1.630 1.600 1.670 518,000 846,660 1.6345 1.436 1.436 1.463 1.436 1.499 576,977 1.4674 -4.19%
2024-12-04 0 1.670 1.660 1.670 1.660 1.670 30,000 49,960 1.6653 1.499 1.490 1.499 1.490 1.499 33,416 1.4951 -0.60%
2024-12-03 0 1.680 1.670 1.690 1.650 1.680 174,000 290,880 1.6717 1.508 1.499 1.517 1.481 1.508 193,811 1.5008 0.60%
2024-12-02 0 1.670 1.660 1.670 1.670 1.690 218,000 364,420 1.6717 1.499 1.490 1.499 1.499 1.517 242,821 1.5008 0.00%
2024-11-29 0 1.670 1.660 1.670 1.650 1.690 130,000 218,020 1.6771 1.499 1.490 1.499 1.481 1.517 144,801 1.5057 0.00%
2024-11-28 0 1.670 1.650 1.670 1.650 1.670 242,000 402,780 1.6644 1.499 1.481 1.499 1.481 1.499 269,553 1.4943 0.00%
2024-11-27 0 1.670 1.650 1.670 1.660 1.680 424,000 711,000 1.6769 1.499 1.481 1.499 1.490 1.508 472,275 1.5055 0.00%
2024-11-26 0 1.670 1.660 1.680 1.650 1.670 132,000 219,900 1.6659 1.499 1.490 1.508 1.481 1.499 147,029 1.4956 0.00%
2024-11-25 0 1.670 1.650 1.670 1.670 1.670 168,000 280,500 1.6696 1.499 1.481 1.499 1.499 1.499 187,128 1.4990 0.60%
2024-11-22 0 1.660 1.660 1.670 1.660 1.670 22,000 36,720 1.6691 1.490 1.490 1.499 1.490 1.499 24,505 1.4985 -1.19%
2024-11-21 0 1.680 1.670 1.690 1.660 1.690 114,000 191,160 1.6768 1.508 1.499 1.517 1.490 1.517 126,980 1.5054 0.60%
2024-11-20 0 1.670 1.660 1.670 1.670 1.680 28,000 46,960 1.6771 1.499 1.490 1.499 1.499 1.508 31,188 1.5057 -0.60%
2024-11-19 0 1.680 1.660 1.680 1.680 1.680 4,000 6,720 1.6800 1.508 1.490 1.508 1.508 1.508 4,455 1.5083 0.60%
2024-11-18 0 1.670 1.660 1.680 1.620 1.670 142,000 232,880 1.6400 1.499 1.490 1.508 1.454 1.499 158,167 1.4724 -0.60%
2024-11-15 0 1.680 1.660 1.680 - - 0 0 - 1.508 1.490 1.508 - - 0 - 0.00%
2024-11-14 0 1.680 1.680 1.700 - - 0 0 - 1.508 1.508 1.526 - - 0 - 0.00%
2024-11-13 0 1.680 1.670 1.700 1.680 1.680 268,000 450,240 1.6800 1.508 1.499 1.526 1.508 1.508 298,513 1.5083 0.00%
2024-11-12 0 1.680 1.670 1.690 1.680 1.700 52,000 88,020 1.6927 1.508 1.499 1.517 1.508 1.526 57,920 1.5197 -0.59%
2024-11-11 0 1.690 1.680 1.690 1.680 1.690 34,000 57,140 1.6806 1.517 1.508 1.517 1.508 1.517 37,871 1.5088 0.00%
2024-11-08 0 1.690 1.670 1.690 1.660 1.700 126,000 213,640 1.6956 1.517 1.499 1.517 1.490 1.526 140,346 1.5222 0.00%
2024-11-07 0 1.690 1.670 1.690 1.650 1.690 232,000 386,140 1.6644 1.517 1.499 1.517 1.481 1.517 258,415 1.4943 0.00%
2024-11-06 0 1.690 1.680 1.700 1.680 1.690 84,000 141,540 1.6850 1.517 1.508 1.526 1.508 1.517 93,564 1.5128 -0.59%
2024-11-05 0 1.700 1.690 1.700 1.690 1.700 26,000 44,080 1.6954 1.526 1.517 1.526 1.517 1.526 28,960 1.5221 0.59%
2024-11-04 0 1.690 1.670 1.700 1.690 1.690 10,000 16,900 1.6900 1.517 1.499 1.526 1.517 1.517 11,139 1.5173 0.60%
2024-11-01 0 1.680 1.650 1.680 1.680 1.680 42,000 70,520 1.6790 1.508 1.481 1.508 1.508 1.508 46,782 1.5074 0.00%
2024-10-31 0 1.680 1.670 1.690 1.680 1.680 20,000 33,600 1.6800 1.508 1.499 1.517 1.508 1.508 22,277 1.5083 0.00%
2024-10-30 0 1.680 1.660 1.680 1.680 1.680 20,000 33,600 1.6800 1.508 1.490 1.508 1.508 1.508 22,277 1.5083 0.60%
2024-10-29 0 1.670 1.660 1.690 1.650 1.700 226,000 378,820 1.6762 1.499 1.490 1.517 1.481 1.526 251,731 1.5049 -1.18%
2024-10-28 0 1.690 1.690 1.700 1.680 1.700 50,000 84,640 1.6928 1.517 1.517 1.526 1.508 1.526 55,693 1.5198 1.81%
2024-10-25 0 1.660 1.660 1.690 1.650 1.680 338,000 558,160 1.6514 1.490 1.490 1.517 1.481 1.508 376,483 1.4826 0.00%
2024-10-24 0 1.660 1.650 1.680 1.660 1.690 1,042,000 1,739,040 1.6689 1.490 1.481 1.508 1.490 1.517 1,160,638 1.4983 -2.35%
2024-10-23 0 1.700 1.680 1.700 1.670 1.700 296,000 498,580 1.6844 1.526 1.508 1.526 1.499 1.526 329,701 1.5122 0.59%
2024-10-22 0 1.690 1.680 1.690 1.690 1.700 196,000 332,000 1.6939 1.517 1.508 1.517 1.517 1.526 218,316 1.5207 0.00%
2024-10-21 0 1.690 1.680 1.690 1.690 1.720 120,000 204,780 1.7065 1.517 1.508 1.517 1.517 1.544 133,663 1.5321 -0.59%
2024-10-18 0 1.700 1.680 1.690 1.690 1.700 86,000 145,900 1.6965 1.526 1.508 1.517 1.517 1.526 95,792 1.5231 1.19%
2024-10-17 0 1.680 1.670 1.690 1.680 1.700 626,000 1,059,260 1.6921 1.508 1.499 1.517 1.508 1.526 697,274 1.5191 -1.18%
2024-10-16 0 1.700 1.690 1.700 1.690 1.710 52,000 88,460 1.7012 1.526 1.517 1.526 1.517 1.535 57,920 1.5273 0.59%
2024-10-15 0 1.690 1.690 1.700 1.690 1.700 164,000 278,780 1.6999 1.517 1.517 1.526 1.517 1.526 182,672 1.5261 -0.59%
2024-10-14 0 1.700 1.690 1.700 1.700 1.700 340,000 578,000 1.7000 1.526 1.517 1.526 1.526 1.526 378,711 1.5262 0.00%
2024-10-10 0 1.700 1.690 1.700 1.700 1.710 76,000 129,460 1.7034 1.526 1.517 1.526 1.526 1.535 84,653 1.5293 0.00%
2024-10-09 0 1.700 1.680 1.700 1.680 1.700 24,000 40,760 1.6983 1.526 1.508 1.526 1.508 1.526 26,733 1.5247 0.59%
2024-10-08 0 1.690 1.680 1.690 1.690 1.750 470,000 803,540 1.7097 1.517 1.508 1.517 1.517 1.571 523,512 1.5349 -2.31%
2024-10-07 0 1.730 1.720 1.730 1.730 1.760 1,322,000 2,302,500 1.7417 1.553 1.544 1.553 1.553 1.580 1,472,517 1.5636 -1.14%
2024-10-04 0 1.750 1.740 1.750 1.740 1.770 1,502,000 2,626,160 1.7484 1.571 1.562 1.571 1.562 1.589 1,673,011 1.5697 0.57%
2024-10-03 0 1.740 1.730 1.740 1.720 1.750 524,000 912,360 1.7411 1.562 1.553 1.562 1.544 1.571 583,660 1.5632 0.00%
2024-10-02 0 1.740 1.740 1.750 1.690 1.780 3,596,000 6,175,980 1.7175 1.562 1.562 1.571 1.517 1.598 4,005,425 1.5419 1.75%
2024-09-30 0 1.710 1.710 1.720 1.690 1.720 144,000 246,120 1.7092 1.535 1.535 1.544 1.517 1.544 160,395 1.5345 1.18%
2024-09-27 0 1.690 1.680 1.700 1.670 1.700 114,000 192,940 1.6925 1.517 1.508 1.526 1.499 1.526 126,980 1.5195 1.81%
2024-09-26 0 1.660 1.660 1.690 1.640 1.670 162,000 268,580 1.6579 1.490 1.490 1.517 1.472 1.499 180,445 1.4884 -0.60%
2024-09-25 0 1.670 1.670 1.680 1.670 1.710 154,000 258,300 1.6773 1.499 1.499 1.508 1.499 1.535 171,534 1.5058 -1.18%
2024-09-24 0 1.690 1.690 1.700 1.690 1.730 56,000 95,880 1.7121 1.517 1.517 1.526 1.517 1.553 62,376 1.5371 -1.74%
2024-09-23 0 1.720 1.720 1.730 1.720 1.730 26,000 44,780 1.7223 1.544 1.544 1.553 1.544 1.553 28,960 1.5463 -0.58%
2024-09-20 0 1.730 1.720 1.750 1.700 1.770 124,000 216,880 1.7490 1.553 1.544 1.571 1.526 1.589 138,118 1.5703 2.98%
2024-09-19 0 1.680 1.660 1.680 1.670 1.710 68,000 113,880 1.6747 1.508 1.490 1.508 1.499 1.535 75,742 1.5035 1.82%
2024-09-17 0 1.650 1.650 1.720 1.640 1.680 38,000 62,900 1.6553 1.481 1.481 1.544 1.472 1.508 42,327 1.4861 -2.37%
2024-09-16 0 1.690 1.640 1.690 1.640 1.690 114,000 188,160 1.6505 1.517 1.472 1.517 1.472 1.517 126,980 1.4818 1.81%
2024-09-13 0 1.660 1.650 1.680 1.630 1.770 192,000 315,940 1.6455 1.490 1.481 1.508 1.463 1.589 213,860 1.4773 -1.19%
2024-09-12 0 1.790 1.780 1.790 1.780 1.810 112,000 200,780 1.7927 1.508 1.500 1.508 1.500 1.525 132,920 1.5105 -0.56%
2024-09-11 0 1.800 1.780 1.800 1.780 1.810 90,000 161,700 1.7967 1.517 1.500 1.517 1.500 1.525 106,811 1.5139 0.00%
2024-09-10 0 1.800 1.790 1.800 1.770 1.800 184,000 328,620 1.7860 1.517 1.508 1.517 1.491 1.517 218,369 1.5049 1.69%
2024-09-09 0 1.770 1.770 1.800 1.770 1.770 34,000 60,180 1.7700 1.491 1.491 1.517 1.491 1.491 40,351 1.4914 -1.12%
2024-09-05 0 1.790 1.760 1.800 1.780 1.790 54,000 96,540 1.7878 1.508 1.483 1.517 1.500 1.508 64,086 1.5064 0.56%
2024-09-04 0 1.780 1.780 1.800 1.700 1.780 48,000 83,580 1.7413 1.500 1.500 1.517 1.432 1.500 56,966 1.4672 0.56%
2024-09-03 0 1.770 1.770 1.800 1.770 1.800 110,000 196,560 1.7869 1.491 1.491 1.517 1.491 1.517 130,547 1.5057 0.00%
2024-09-02 0 1.770 1.770 1.780 1.740 1.770 144,000 251,920 1.7494 1.491 1.491 1.500 1.466 1.491 170,897 1.4741 1.72%
2024-08-30 0 1.740 1.700 1.750 1.660 1.740 574,000 975,600 1.6997 1.466 1.432 1.475 1.399 1.466 681,216 1.4321 3.57%
2024-08-29 0 1.680 1.680 1.690 1.660 1.690 150,000 250,820 1.6721 1.416 1.416 1.424 1.399 1.424 178,018 1.4090 -0.59%
2024-08-28 0 1.690 1.680 1.690 1.620 1.690 1,494,000 2,472,820 1.6552 1.424 1.416 1.424 1.365 1.424 1,773,059 1.3947 8.33%
2024-08-27 0 1.560 1.550 1.570 - - 0 0 - 1.314 1.306 1.323 - - 0 - 0.00%
2024-08-26 0 1.560 1.560 1.570 1.560 1.570 32,000 49,960 1.5613 1.314 1.314 1.323 1.314 1.323 37,977 1.3155 0.65%
2024-08-23 0 1.550 1.500 1.550 1.550 1.570 112,000 174,700 1.5598 1.306 1.264 1.306 1.306 1.323 132,920 1.3143 -1.27%
2024-08-22 0 1.570 1.570 1.580 1.560 1.570 74,000 115,560 1.5616 1.323 1.323 1.331 1.314 1.323 87,822 1.3158 1.29%
2024-08-21 0 1.550 1.550 1.560 1.550 1.560 48,000 74,340 1.5488 1.306 1.306 1.314 1.306 1.314 56,966 1.3050 0.00%
2024-08-20 0 1.550 1.530 1.560 1.500 1.550 142,000 217,120 1.5290 1.306 1.289 1.314 1.264 1.306 168,524 1.2884 0.65%
2024-08-19 0 1.540 1.530 1.590 1.350 1.600 838,000 1,272,900 1.5190 1.298 1.289 1.340 1.138 1.348 994,527 1.2799 -1.28%
2024-08-16 1 1.560 1.560 1.600 1.510 1.570 22,000 33,920 1.5418 1.314 1.314 1.348 1.272 1.323 26,109 1.2992 -0.64%
2024-08-15 0 1.570 1.520 1.580 - - 0 0 - 1.323 1.281 1.331 - - 0 - 0.00%
2024-08-14 0 1.570 1.570 1.600 1.560 1.570 12,000 18,740 1.5617 1.323 1.323 1.348 1.314 1.323 14,241 1.3159 0.00%
2024-08-13 0 1.570 1.520 1.570 1.580 1.580 40,000 63,200 1.5800 1.323 1.281 1.323 1.331 1.331 47,471 1.3313 -1.87%
2024-08-12 0 1.600 1.580 1.600 1.600 1.600 26,000 41,600 1.6000 1.348 1.331 1.348 1.348 1.348 30,856 1.3482 0.00%
2024-08-09 0 1.600 1.580 1.600 1.570 1.600 41,999 66,438 1.5819 1.348 1.331 1.348 1.323 1.348 49,844 1.3329 0.00%
2024-08-08 0 1.600 1.580 1.600 1.600 1.600 10,000 16,000 1.6000 1.348 1.331 1.348 1.348 1.348 11,868 1.3482 0.00%
2024-08-07 0 1.600 1.590 1.600 1.590 1.600 84,000 134,220 1.5979 1.348 1.340 1.348 1.340 1.348 99,690 1.3464 0.63%
2024-08-06 0 1.590 1.590 1.600 1.580 1.600 228,000 362,980 1.5920 1.340 1.340 1.348 1.331 1.348 270,587 1.3415 -3.05%
2024-08-05 0 1.640 1.600 1.640 1.500 1.750 494,000 813,000 1.6457 1.382 1.348 1.382 1.264 1.475 586,273 1.3867 -6.82%
2024-08-02 0 1.760 1.760 1.790 1.740 1.800 110,000 194,320 1.7665 1.483 1.483 1.508 1.466 1.517 130,547 1.4885 1.73%
2024-08-01 0 1.730 1.720 1.740 - - 0 0 - 1.458 1.449 1.466 - - 0 - 0.00%
2024-07-31 0 1.730 1.720 1.740 1.730 1.740 26,000 45,080 1.7338 1.458 1.449 1.466 1.458 1.466 30,856 1.4610 1.17%
2024-07-30 0 1.710 1.710 1.740 1.710 1.750 34,000 59,180 1.7406 1.441 1.441 1.466 1.441 1.475 40,351 1.4666 -2.29%
2024-07-29 0 1.750 1.730 1.750 1.740 1.750 52,000 90,560 1.7415 1.475 1.458 1.475 1.466 1.475 61,713 1.4674 0.57%
2024-07-26 0 1.740 1.720 1.750 - - 0 0 - 1.466 1.449 1.475 - - 0 - 0.00%
2024-07-25 0 1.740 1.720 1.740 1.740 1.740 8,000 13,880 1.7350 1.466 1.449 1.466 1.466 1.466 9,494 1.4619 0.00%
2024-07-24 0 1.740 1.680 1.750 1.730 1.740 18,000 31,220 1.7344 1.466 1.416 1.475 1.458 1.466 21,362 1.4615 0.58%
2024-07-23 0 1.730 1.680 1.750 - - 0 0 - 1.458 1.416 1.475 - - 0 - 0.00%
2024-07-22 0 1.730 1.670 1.730 - - 0 0 - 1.458 1.407 1.458 - - 0 - 0.00%
2024-07-19 0 1.730 1.680 1.730 1.720 1.730 4,000 6,900 1.7250 1.458 1.416 1.458 1.449 1.458 4,747 1.4535 2.98%
2024-07-18 0 1.680 1.680 1.720 1.680 1.680 24,000 40,320 1.6800 1.416 1.416 1.449 1.416 1.416 28,483 1.4156 0.60%
2024-07-17 0 1.670 1.670 1.700 1.670 1.700 16,000 27,140 1.6963 1.407 1.407 1.432 1.407 1.432 18,989 1.4293 -1.76%
2024-07-16 0 1.700 1.680 1.710 - - 0 0 - 1.432 1.416 1.441 - - 0 - 0.00%
2024-07-15 0 1.700 1.680 1.710 1.680 1.750 308,000 533,220 1.7312 1.432 1.416 1.441 1.416 1.475 365,530 1.4588 -1.73%
2024-07-12 0 1.730 1.730 1.750 1.720 1.730 62,000 107,060 1.7268 1.458 1.458 1.475 1.449 1.458 73,581 1.4550 0.58%
2024-07-11 0 1.720 1.720 1.740 1.720 1.720 16,000 27,520 1.7200 1.449 1.449 1.466 1.449 1.449 18,989 1.4493 -0.58%
2024-07-10 0 1.730 1.720 1.730 - - 2,000 3,460 1.7300 1.458 1.449 1.458 - - 2,374 1.4577 0.00%
2024-07-09 0 1.730 1.720 1.750 1.730 1.730 26,000 44,980 1.7300 1.458 1.449 1.475 1.458 1.458 30,856 1.4577 0.00%
2024-07-08 0 1.730 1.730 1.750 1.730 1.750 64,000 111,340 1.7397 1.458 1.458 1.475 1.458 1.475 75,954 1.4659 -1.14%
2024-07-05 0 1.750 1.740 1.750 1.750 1.750 18,000 31,500 1.7500 1.475 1.466 1.475 1.475 1.475 21,362 1.4746 -0.57%
2024-07-04 0 1.760 1.730 1.770 1.760 1.760 2,000 3,520 1.7600 1.483 1.458 1.491 1.483 1.483 2,374 1.4830 0.57%
2024-07-03 0 1.750 1.740 1.780 1.750 1.800 68,000 119,600 1.7588 1.475 1.466 1.500 1.475 1.517 80,701 1.4820 0.00%
2024-07-02 0 1.750 1.730 1.760 1.730 1.760 738,000 1,293,640 1.7529 1.475 1.458 1.483 1.458 1.483 875,849 1.4770 0.00%
2024-06-28 0 1.750 1.750 1.760 1.750 1.780 38,000 66,880 1.7600 1.475 1.475 1.483 1.475 1.500 45,098 1.4830 -0.57%
2024-06-27 0 1.760 1.750 1.770 1.760 1.800 26,000 46,000 1.7692 1.483 1.475 1.491 1.483 1.517 30,856 1.4908 -1.12%
2024-06-26 0 1.780 1.770 1.780 1.780 1.780 74,000 131,720 1.7800 1.500 1.491 1.500 1.500 1.500 87,822 1.4998 -0.56%
2024-06-25 0 1.790 1.780 1.790 1.780 1.800 68,000 122,200 1.7971 1.508 1.500 1.508 1.500 1.517 80,701 1.5142 1.70%
2024-06-24 0 1.760 1.760 1.780 1.760 1.780 44,000 78,200 1.7773 1.483 1.483 1.500 1.483 1.500 52,219 1.4976 -2.22%
2024-06-21 0 1.800 1.770 1.800 1.760 1.800 120,000 213,400 1.7783 1.517 1.491 1.517 1.483 1.517 142,414 1.4984 1.12%
2024-06-20 0 1.780 1.780 1.790 1.780 1.780 142,000 252,760 1.7800 1.500 1.500 1.508 1.500 1.500 168,524 1.4998 0.00%
2024-06-19 0 1.780 1.780 1.790 1.780 1.780 52,000 92,560 1.7800 1.500 1.500 1.508 1.500 1.500 61,713 1.4998 0.00%
2024-06-18 0 1.780 1.750 1.790 1.750 1.790 42,000 74,480 1.7733 1.500 1.475 1.508 1.475 1.508 49,845 1.4942 -0.56%
2024-06-17 0 1.790 1.760 1.800 - - 0 0 - 1.508 1.483 1.517 - - 0 - 0.00%
2024-06-14 0 1.790 1.760 1.790 1.750 1.790 122,000 216,460 1.7743 1.508 1.483 1.508 1.475 1.508 144,788 1.4950 1.70%
2024-06-13 0 1.760 1.760 1.780 1.750 1.800 250,000 445,700 1.7828 1.483 1.483 1.500 1.475 1.517 296,697 1.5022 -2.22%
2024-06-12 0 1.800 1.800 1.820 1.780 1.800 70,000 126,200 1.8029 1.517 1.517 1.534 1.500 1.517 83,075 1.5191 1.12%
2024-06-11 0 1.780 1.780 1.820 1.780 1.800 56,000 100,260 1.7904 1.500 1.500 1.534 1.500 1.517 66,460 1.5086 -1.11%
2024-06-07 0 1.800 1.800 1.820 1.790 1.790 14,000 25,060 1.7900 1.517 1.517 1.534 1.508 1.508 16,615 1.5083 -1.10%
2024-06-06 0 1.820 1.790 1.830 1.760 1.820 230,000 412,320 1.7927 1.534 1.508 1.542 1.483 1.534 272,961 1.5105 1.11%
2024-06-05 0 1.800 1.800 1.820 1.780 1.810 124,000 222,760 1.7965 1.517 1.517 1.534 1.500 1.525 147,162 1.5137 0.00%
2024-06-04 0 1.800 1.780 1.800 1.760 1.820 88,000 157,080 1.7850 1.517 1.500 1.517 1.483 1.534 104,437 1.5041 -0.55%
2024-06-03 0 1.810 1.780 1.810 1.780 1.820 38,000 68,480 1.8021 1.525 1.500 1.525 1.500 1.534 45,098 1.5185 1.69%
2024-05-31 0 1.780 1.780 1.830 1.780 1.830 176,000 319,840 1.8173 1.500 1.500 1.542 1.500 1.542 208,874 1.5313 0.00%
2024-05-30 0 1.780 1.780 1.820 1.770 1.810 296,000 527,620 1.7825 1.500 1.500 1.534 1.491 1.525 351,289 1.5020 -3.26%
2024-05-29 0 1.840 1.810 1.870 1.810 1.870 94,000 171,520 1.8247 1.550 1.525 1.576 1.525 1.576 111,558 1.5375 0.00%
2024-05-28 0 1.840 1.810 1.840 1.840 1.840 78,000 143,520 1.8400 1.550 1.525 1.550 1.550 1.550 92,569 1.5504 0.00%
2024-05-27 0 1.900 1.870 1.900 1.860 1.900 28,000 52,860 1.8879 1.550 1.526 1.550 1.518 1.550 34,314 1.5405 0.00%
2024-05-24 0 1.900 1.870 1.900 1.870 1.900 170,000 318,000 1.8706 1.550 1.526 1.550 1.526 1.550 208,333 1.5264 0.53%
2024-05-23 0 1.890 1.890 1.900 1.870 1.900 306,000 574,420 1.8772 1.542 1.542 1.550 1.526 1.550 374,999 1.5318 0.00%
2024-05-22 0 1.890 1.860 1.890 1.890 1.890 4,000 7,580 1.8950 1.542 1.518 1.542 1.542 1.542 4,902 1.5463 0.00%
2024-05-21 0 1.890 1.860 1.890 1.860 1.910 522,000 988,620 1.8939 1.542 1.518 1.542 1.518 1.559 639,704 1.5454 -0.53%
2024-05-20 0 1.900 1.890 1.900 1.900 1.910 44,000 83,700 1.9023 1.550 1.542 1.550 1.550 1.559 53,921 1.5523 0.53%
2024-05-17 0 1.890 1.890 1.900 1.890 1.920 314,000 598,460 1.9059 1.542 1.542 1.550 1.542 1.567 384,803 1.5552 0.00%
2024-05-16 0 1.890 1.890 1.900 1.860 1.900 218,000 411,960 1.8897 1.542 1.542 1.550 1.518 1.550 267,156 1.5420 -0.53%
2024-05-14 0 1.900 1.890 1.900 1.870 1.900 268,000 505,800 1.8873 1.550 1.542 1.550 1.526 1.550 328,430 1.5401 1.06%
2024-05-13 0 1.880 1.870 1.880 1.870 1.900 1,080,000 2,032,080 1.8816 1.534 1.526 1.534 1.526 1.550 1,323,525 1.5354 1.08%
2024-05-10 0 1.860 1.840 1.870 1.840 1.880 606,000 1,116,380 1.8422 1.518 1.501 1.526 1.501 1.534 742,645 1.5032 1.09%
2024-05-09 0 1.840 1.840 1.850 1.840 1.840 50,000 92,000 1.8400 1.501 1.501 1.510 1.501 1.501 61,274 1.5014 0.00%
2024-05-08 0 1.840 1.840 1.850 1.840 1.880 620,000 1,141,200 1.8406 1.501 1.501 1.510 1.501 1.534 759,801 1.5020 0.00%
2024-05-07 0 1.840 1.830 1.840 1.830 1.890 664,000 1,221,960 1.8403 1.501 1.493 1.501 1.493 1.542 813,723 1.5017 -1.60%
2024-05-06 0 1.870 1.860 1.870 1.840 1.890 634,000 1,170,280 1.8459 1.526 1.518 1.526 1.501 1.542 776,958 1.5062 1.08%
2024-05-03 0 1.850 1.850 1.880 1.840 1.880 78,000 143,640 1.8415 1.510 1.510 1.534 1.501 1.534 95,588 1.5027 0.54%
2024-05-02 0 1.840 1.840 1.890 1.840 1.890 2,076,000 3,825,580 1.8428 1.501 1.501 1.542 1.501 1.542 2,544,109 1.5037 0.00%
2024-04-30 0 1.840 1.840 1.870 1.840 1.840 2,000 3,680 1.8400 1.501 1.501 1.526 1.501 1.501 2,451 1.5014 0.00%
2024-04-29 0 1.840 1.840 1.870 1.840 1.840 40,000 73,700 1.8425 1.501 1.501 1.526 1.501 1.501 49,019 1.5035 0.55%
2024-04-26 0 1.830 1.830 1.840 1.830 1.840 50,000 91,580 1.8316 1.493 1.493 1.501 1.493 1.501 61,274 1.4946 -0.54%
2024-04-25 0 1.840 1.810 1.840 1.810 1.850 86,000 157,060 1.8263 1.501 1.477 1.501 1.477 1.510 105,392 1.4902 2.22%
2024-04-24 0 1.800 1.800 1.810 1.800 1.820 198,000 357,620 1.8062 1.469 1.469 1.477 1.469 1.485 242,646 1.4738 -1.10%
2024-04-23 0 1.820 1.810 1.820 - - 0 0 - 1.485 1.477 1.485 - - 0 - -0.55%
2024-04-22 0 1.830 1.810 1.830 - - 0 0 - 1.493 1.477 1.493 - - 0 - -1.08%
2024-04-19 0 1.850 1.800 1.850 1.800 1.850 18,000 32,960 1.8311 1.510 1.469 1.510 1.469 1.510 22,059 1.4942 1.09%
2024-04-18 0 1.830 1.800 1.830 1.800 1.840 38,000 69,160 1.8200 1.493 1.469 1.493 1.469 1.501 46,568 1.4851 -0.54%
2024-04-17 0 1.840 1.830 1.850 1.820 1.840 62,000 113,460 1.8300 1.501 1.493 1.510 1.485 1.501 75,980 1.4933 0.55%
2024-04-16 0 1.830 1.820 1.830 1.820 1.830 78,000 142,480 1.8267 1.493 1.485 1.493 1.485 1.493 95,588 1.4906 -1.61%
2024-04-15 0 1.860 1.840 1.860 1.830 1.880 234,000 435,180 1.8597 1.518 1.501 1.518 1.493 1.534 286,764 1.5176 0.00%
2024-04-12 0 1.860 1.830 1.870 1.820 1.880 26,000 47,760 1.8369 1.518 1.493 1.526 1.485 1.534 31,863 1.4989 2.20%
2024-04-11 0 1.820 1.820 1.840 1.790 1.900 10,188,000 18,354,720 1.8016 1.485 1.485 1.501 1.461 1.550 12,485,254 1.4701 -2.15%
2024-04-10 0 1.860 1.850 1.860 1.860 1.870 164,000 306,040 1.8661 1.518 1.510 1.518 1.518 1.526 200,980 1.5227 -1.06%
2024-04-09 0 1.880 1.870 1.900 1.870 1.900 186,000 350,420 1.8840 1.534 1.526 1.550 1.526 1.550 227,940 1.5373 0.00%
2024-04-08 0 1.880 1.870 1.900 1.880 1.900 106,000 200,060 1.8874 1.534 1.526 1.550 1.534 1.550 129,902 1.5401 0.00%
2024-04-05 0 1.880 1.880 1.900 1.880 1.900 62,000 117,600 1.8968 1.534 1.534 1.550 1.534 1.550 75,980 1.5478 -0.53%
2024-04-03 0 1.890 1.880 1.900 1.880 1.900 220,000 417,100 1.8959 1.542 1.534 1.550 1.534 1.550 269,607 1.5471 0.53%
2024-04-02 0 1.880 1.880 1.900 1.860 1.880 94,000 176,560 1.8783 1.534 1.534 1.550 1.518 1.534 115,196 1.5327 1.08%
2024-03-28 0 1.860 1.840 1.860 1.850 1.900 202,000 377,120 1.8669 1.518 1.501 1.518 1.510 1.550 247,548 1.5234 0.00%
2024-03-27 0 1.860 1.860 1.880 1.860 1.940 380,000 720,740 1.8967 1.518 1.518 1.534 1.518 1.583 465,685 1.5477 -2.11%
2024-03-26 0 1.900 1.870 1.900 1.870 1.940 216,000 414,520 1.9191 1.550 1.526 1.550 1.526 1.583 264,705 1.5660 0.00%
2024-03-25 0 1.900 1.900 1.930 1.900 2.000 200,000 391,060 1.9553 1.550 1.550 1.575 1.550 1.632 245,097 1.5955 -5.00%
2024-03-22 0 2.000 1.980 2.000 1.940 2.000 190,000 374,120 1.9691 1.632 1.616 1.632 1.583 1.632 232,842 1.6068 0.00%
2024-03-21 0 2.000 1.960 2.000 1.950 2.000 316,000 628,960 1.9904 1.632 1.599 1.632 1.591 1.632 387,254 1.6242 2.04%
2024-03-20 0 1.960 1.930 1.970 1.920 1.990 334,000 649,800 1.9455 1.599 1.575 1.608 1.567 1.624 409,312 1.5875 2.08%
2024-03-19 0 1.920 1.920 1.940 1.910 1.930 110,000 211,300 1.9209 1.567 1.567 1.583 1.559 1.575 134,803 1.5675 0.00%
2024-03-18 0 1.920 1.900 1.920 1.900 1.930 60,000 115,080 1.9180 1.567 1.550 1.567 1.550 1.575 73,529 1.5651 1.05%
2024-03-15 0 1.900 1.890 1.910 1.900 1.900 30,000 57,000 1.9000 1.550 1.542 1.559 1.550 1.550 36,765 1.5504 0.00%
2024-03-14 0 1.900 1.890 1.900 1.900 1.950 140,000 266,480 1.9034 1.550 1.542 1.550 1.550 1.591 171,568 1.5532 0.00%
2024-03-13 0 1.900 1.890 1.900 1.900 1.900 10,000 19,000 1.9000 1.550 1.542 1.550 1.550 1.550 12,255 1.5504 0.00%
2024-03-12 0 1.900 1.880 1.900 1.900 1.900 100,000 190,000 1.9000 1.550 1.534 1.550 1.550 1.550 122,549 1.5504 0.00%
2024-03-11 0 1.900 1.890 1.900 1.900 1.930 160,000 304,180 1.9011 1.550 1.542 1.550 1.550 1.575 196,078 1.5513 0.00%
2024-03-08 0 1.900 1.880 1.910 1.900 1.940 44,000 84,460 1.9195 1.550 1.534 1.559 1.550 1.583 53,921 1.5664 -0.52%
2024-03-07 0 1.910 1.880 1.910 1.870 1.920 100,000 188,880 1.8888 1.559 1.534 1.559 1.526 1.567 122,549 1.5413 4.37%
2024-03-06 0 1.830 1.830 1.870 1.830 1.880 72,000 134,940 1.8742 1.493 1.493 1.526 1.493 1.534 88,235 1.5293 0.00%
2024-03-05 0 1.830 1.830 1.860 1.830 1.900 210,000 393,520 1.8739 1.493 1.493 1.518 1.493 1.550 257,352 1.5291 -2.66%
2024-03-04 0 1.880 1.870 1.890 1.880 1.970 282,000 537,840 1.9072 1.534 1.526 1.542 1.534 1.608 345,587 1.5563 0.53%
2024-03-01 0 1.870 1.860 1.870 1.870 1.960 88,000 168,660 1.9166 1.526 1.518 1.526 1.526 1.599 107,843 1.5639 -1.06%
2024-02-29 0 1.890 1.860 1.900 1.860 1.980 686,000 1,331,040 1.9403 1.542 1.518 1.550 1.518 1.616 840,684 1.5833 -1.05%
2024-02-28 0 1.910 1.870 1.910 1.870 1.910 238,000 453,760 1.9066 1.559 1.526 1.559 1.526 1.559 291,666 1.5558 0.00%
2024-02-27 0 1.910 1.860 1.910 1.850 1.910 638,000 1,203,360 1.8861 1.559 1.518 1.559 1.510 1.559 781,860 1.5391 3.24%
2024-02-26 0 1.850 1.800 1.850 1.850 1.900 288,000 535,040 1.8578 1.510 1.469 1.510 1.510 1.550 352,940 1.5160 -0.54%
2024-02-23 0 1.860 1.850 1.860 1.860 1.890 148,000 275,700 1.8628 1.518 1.510 1.518 1.518 1.542 181,372 1.5201 0.54%
2024-02-22 0 1.850 1.840 1.860 1.830 1.870 202,000 374,360 1.8533 1.510 1.501 1.518 1.493 1.526 247,548 1.5123 -1.60%
2024-02-21 0 1.880 1.870 1.880 1.870 1.880 12,000 22,460 1.8717 1.534 1.526 1.534 1.526 1.534 14,706 1.5273 0.00%
2024-02-20 0 1.880 1.830 1.880 1.880 1.880 34,000 63,920 1.8800 1.534 1.493 1.534 1.534 1.534 41,667 1.5341 0.00%
2024-02-19 0 1.880 1.880 1.910 1.870 1.930 144,000 272,660 1.8935 1.534 1.534 1.559 1.526 1.575 176,470 1.5451 -3.09%
2024-02-16 0 1.940 1.900 1.940 1.900 1.950 182,000 348,600 1.9154 1.583 1.550 1.583 1.550 1.591 223,038 1.5630 2.11%
2024-02-15 0 1.900 1.900 1.930 1.890 1.940 78,000 149,360 1.9149 1.550 1.550 1.575 1.542 1.583 95,588 1.5625 0.00%
2024-02-14 0 1.900 1.880 1.950 1.900 1.990 374,000 727,020 1.9439 1.550 1.534 1.591 1.550 1.624 458,332 1.5862 0.53%
2024-02-09 0 1.890 1.870 1.890 1.870 1.930 1,212,000 2,278,060 1.8796 1.542 1.526 1.542 1.526 1.575 1,485,289 1.5337 -1.56%
2024-02-08 0 1.920 1.880 1.930 1.900 1.920 130,000 247,400 1.9031 1.567 1.534 1.575 1.550 1.567 159,313 1.5529 1.05%
2024-02-07 0 1.900 1.850 1.950 1.840 1.900 138,000 260,260 1.8859 1.550 1.510 1.591 1.501 1.550 169,117 1.5389 3.26%
2024-02-06 0 1.840 1.810 1.840 1.830 1.840 4,000 7,340 1.8350 1.501 1.477 1.501 1.493 1.501 4,902 1.4974 2.22%
2024-02-05 0 1.800 1.800 1.840 1.800 1.830 24,000 43,620 1.8175 1.469 1.469 1.501 1.469 1.493 29,412 1.4831 -0.55%
2024-02-02 0 1.810 1.800 1.840 1.810 1.810 50,000 90,500 1.8100 1.477 1.469 1.501 1.477 1.477 61,274 1.4770 -0.55%
2024-02-01 0 1.820 1.800 1.840 1.820 1.820 22,000 40,040 1.8200 1.485 1.469 1.501 1.485 1.485 26,961 1.4851 0.55%
2024-01-31 0 1.810 1.800 1.840 1.810 1.810 2,000 3,620 1.8100 1.477 1.469 1.501 1.477 1.477 2,451 1.4770 0.56%
2024-01-30 0 1.800 1.800 1.850 1.800 1.850 134,000 245,220 1.8300 1.469 1.469 1.510 1.469 1.510 164,215 1.4933 -1.64%
2024-01-29 0 1.830 1.790 1.830 1.790 1.830 34,000 61,720 1.8153 1.493 1.461 1.493 1.461 1.493 41,667 1.4813 2.23%
2024-01-26 0 1.790 1.790 1.820 1.780 1.790 40,000 71,300 1.7825 1.461 1.461 1.485 1.452 1.461 49,019 1.4545 0.00%
2024-01-25 0 1.790 1.790 1.820 1.760 1.800 244,000 434,020 1.7788 1.461 1.461 1.485 1.436 1.469 299,019 1.4515 -0.56%
2024-01-24 0 1.800 1.780 1.800 1.800 1.800 8,000 14,400 1.8000 1.469 1.452 1.469 1.469 1.469 9,804 1.4688 0.00%
2024-01-23 0 1.800 1.790 1.800 1.800 1.800 52,000 93,600 1.8000 1.469 1.461 1.469 1.469 1.469 63,725 1.4688 0.00%
2024-01-22 0 1.800 1.790 1.800 1.800 1.830 96,000 173,740 1.8098 1.469 1.461 1.469 1.469 1.493 117,647 1.4768 0.00%
2024-01-19 0 1.800 1.780 1.840 - - 0 0 - 1.469 1.452 1.501 - - 0 - 0.00%
2024-01-18 0 1.800 1.800 1.830 1.760 1.760 24,000 42,240 1.7600 1.469 1.469 1.493 1.436 1.436 29,412 1.4362 1.12%
2024-01-17 0 1.780 1.730 1.780 1.730 1.780 144,000 253,420 1.7599 1.452 1.412 1.452 1.412 1.452 176,470 1.4361 0.00%
2024-01-16 0 1.780 1.770 1.780 1.780 1.800 238,000 424,820 1.7850 1.452 1.444 1.452 1.452 1.469 291,666 1.4565 -1.11%
2024-01-15 0 1.800 1.800 1.820 1.800 1.840 188,000 340,500 1.8112 1.469 1.469 1.485 1.469 1.501 230,391 1.4779 -1.10%
2024-01-12 0 1.820 1.800 1.820 1.810 1.820 26,000 47,240 1.8169 1.485 1.469 1.485 1.477 1.485 31,863 1.4826 1.11%
2024-01-11 0 1.800 1.790 1.810 1.800 1.820 82,000 147,720 1.8015 1.469 1.461 1.477 1.469 1.485 100,490 1.4700 0.56%
2024-01-10 0 1.790 1.760 1.790 1.800 1.800 20,000 36,000 1.8000 1.461 1.436 1.461 1.469 1.469 24,510 1.4688 0.56%
2024-01-09 0 1.780 1.760 1.820 1.770 1.790 1,518,000 2,711,420 1.7862 1.452 1.436 1.485 1.444 1.461 1,860,288 1.4575 -1.11%
2024-01-08 0 1.800 1.800 1.840 1.790 1.820 640,000 1,145,780 1.7903 1.469 1.469 1.501 1.461 1.485 784,311 1.4609 -1.10%
2024-01-05 0 1.820 1.790 1.810 1.820 1.820 8,000 14,560 1.8200 1.485 1.461 1.477 1.485 1.485 9,804 1.4851 0.55%
2024-01-04 0 1.810 1.780 1.820 1.750 1.820 44,000 78,500 1.7841 1.477 1.452 1.485 1.428 1.485 53,921 1.4558 3.43%
2024-01-03 0 1.750 1.750 1.830 1.740 1.830 142,000 253,540 1.7855 1.428 1.428 1.493 1.420 1.493 174,019 1.4570 -2.23%
2024-01-02 0 1.790 1.780 1.830 1.790 1.830 92,000 164,760 1.7909 1.461 1.452 1.493 1.461 1.493 112,745 1.4614 0.00%
2023-12-29 0 1.790 1.780 1.810 1.790 1.790 64,000 114,560 1.7900 1.461 1.452 1.477 1.461 1.461 78,431 1.4606 1.13%
2023-12-28 0 1.770 1.770 1.800 1.760 1.800 116,000 205,740 1.7736 1.444 1.444 1.469 1.436 1.469 142,156 1.4473 0.00%
2023-12-27 0 1.770 1.770 1.800 1.750 1.780 276,000 490,040 1.7755 1.444 1.444 1.469 1.428 1.452 338,234 1.4488 0.00%
2023-12-22 0 1.770 1.770 1.800 1.770 1.800 166,000 294,180 1.7722 1.444 1.444 1.469 1.444 1.469 203,431 1.4461 -1.67%
2023-12-21 0 1.800 1.790 1.830 1.800 1.800 112,000 201,600 1.8000 1.469 1.461 1.493 1.469 1.469 137,254 1.4688 0.00%
2023-12-20 0 1.800 1.790 1.800 1.790 1.830 146,000 263,040 1.8016 1.469 1.461 1.469 1.461 1.493 178,921 1.4701 -1.64%
2023-12-19 0 1.830 1.800 1.830 1.830 1.830 1,524,000 2,698,920 1.7709 1.493 1.469 1.493 1.493 1.493 1,867,641 1.4451 3.39%
2023-12-18 0 1.770 1.770 1.830 1.760 1.790 104,000 185,180 1.7806 1.444 1.444 1.493 1.436 1.461 127,451 1.4530 -1.67%
2023-12-15 0 1.800 1.780 1.840 1.780 1.800 20,000 35,680 1.7840 1.469 1.452 1.501 1.452 1.469 24,510 1.4557 2.27%
2023-12-14 0 1.760 1.760 1.800 1.750 1.760 150,000 262,620 1.7508 1.436 1.436 1.469 1.428 1.436 183,823 1.4287 0.57%
2023-12-13 0 1.750 1.730 1.750 1.730 1.840 248,000 442,200 1.7831 1.428 1.412 1.428 1.412 1.501 303,921 1.4550 -5.41%
2023-12-12 0 1.850 1.840 1.850 1.840 1.860 286,000 528,780 1.8489 1.510 1.501 1.510 1.501 1.518 350,489 1.5087 5.11%
2023-12-11 0 1.920 1.920 1.940 1.890 1.950 2,138,000 4,125,640 1.9297 1.436 1.436 1.451 1.414 1.459 2,858,279 1.4434 2.13%
2023-12-08 0 1.880 1.870 1.880 1.880 1.880 2,000 3,760 1.8800 1.406 1.399 1.406 1.406 1.406 2,674 1.4062 0.00%
2023-12-07 0 1.880 1.850 1.900 1.880 1.880 14,000 26,320 1.8800 1.406 1.384 1.421 1.406 1.406 18,717 1.4062 0.00%
2023-12-06 0 1.880 1.840 1.880 1.880 1.900 24,000 45,200 1.8833 1.406 1.376 1.406 1.406 1.421 32,085 1.4087 0.53%
2023-12-05 0 1.870 1.870 1.910 1.870 1.910 62,000 117,000 1.8871 1.399 1.399 1.429 1.399 1.429 82,887 1.4116 -1.06%
2023-12-04 0 1.890 1.870 1.890 1.890 1.890 86,000 162,540 1.8900 1.414 1.399 1.414 1.414 1.414 114,973 1.4137 0.00%
2023-12-01 0 1.890 1.820 1.890 1.890 1.890 42,000 79,500 1.8929 1.414 1.361 1.414 1.414 1.414 56,150 1.4159 -0.53%
2023-11-30 0 1.900 1.900 1.920 1.900 1.970 84,000 160,160 1.9067 1.421 1.421 1.436 1.421 1.474 112,299 1.4262 0.53%
2023-11-29 0 1.890 1.880 1.910 1.840 1.890 216,000 403,660 1.8688 1.414 1.406 1.429 1.376 1.414 288,769 1.3979 6.78%
2023-11-28 0 1.770 1.750 1.800 1.760 1.800 24,000 42,860 1.7858 1.324 1.309 1.346 1.316 1.346 32,085 1.3358 0.00%
2023-11-27 0 1.770 1.770 1.800 1.750 1.750 10,000 17,500 1.7500 1.324 1.324 1.346 1.309 1.309 13,369 1.3090 0.00%
2023-11-24 0 1.770 1.770 1.800 1.760 1.770 16,000 28,280 1.7675 1.324 1.324 1.346 1.316 1.324 21,390 1.3221 -1.12%
2023-11-23 0 1.790 1.770 1.880 - - 0 0 - 1.339 1.324 1.406 - - 0 - 0.00%
2023-11-22 0 1.790 1.760 1.800 1.790 1.790 12,000 21,480 1.7900 1.339 1.316 1.346 1.339 1.339 16,043 1.3389 0.00%
2023-11-21 0 1.790 1.790 1.850 1.790 1.890 38,000 70,220 1.8479 1.339 1.339 1.384 1.339 1.414 50,802 1.3822 0.00%
2023-11-20 0 1.790 1.740 1.810 1.740 1.790 6,000 10,620 1.7700 1.339 1.302 1.354 1.302 1.339 8,021 1.3240 -1.65%
2023-11-17 0 1.820 1.740 1.820 - - 0 0 - 1.361 1.302 1.361 - - 0 - 0.00%
2023-11-16 0 1.820 1.740 1.850 - - 0 0 - 1.361 1.302 1.384 - - 0 - 0.00%
2023-11-15 0 1.820 1.740 1.820 - - 0 0 - 1.361 1.302 1.361 - - 0 - 0.00%
2023-11-14 0 1.820 1.740 1.820 - - 0 0 - 1.361 1.302 1.361 - - 0 - 0.00%
2023-11-13 0 1.820 1.750 1.860 1.820 1.820 2,000 3,640 1.8200 1.361 1.309 1.391 1.361 1.361 2,674 1.3614 1.11%
2023-11-10 0 1.800 1.730 1.800 - - 0 0 - 1.346 1.294 1.346 - - 0 - 0.00%
2023-11-09 0 1.800 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 1.346 1.309 1.346 1.346 1.346 2,674 1.3464 0.00%
2023-11-08 0 1.800 1.740 1.850 1.730 1.800 106,000 187,020 1.7643 1.346 1.302 1.384 1.294 1.346 141,711 1.3197 0.00%
2023-11-07 0 1.800 1.760 1.860 1.760 1.800 88,000 155,160 1.7632 1.346 1.316 1.391 1.316 1.346 117,647 1.3189 1.12%
2023-11-06 0 1.780 1.760 1.800 1.780 1.780 18,000 32,040 1.7800 1.331 1.316 1.346 1.331 1.331 24,064 1.3314 -1.11%
2023-11-03 0 1.800 1.780 1.800 1.780 1.800 12,000 21,440 1.7867 1.346 1.331 1.346 1.331 1.346 16,043 1.3364 2.27%
2023-11-02 0 1.760 1.730 1.800 1.760 1.800 58,000 102,560 1.7683 1.316 1.294 1.346 1.316 1.346 77,540 1.3227 -2.22%
2023-11-01 0 1.800 1.770 1.800 1.760 1.800 16,000 28,240 1.7650 1.346 1.324 1.346 1.316 1.346 21,390 1.3202 0.00%
2023-10-31 0 1.800 1.780 1.800 1.790 1.800 4,000 7,180 1.7950 1.346 1.331 1.346 1.339 1.346 5,348 1.3427 1.12%
2023-10-30 0 1.780 1.780 1.790 1.720 1.780 50,000 86,940 1.7388 1.331 1.331 1.339 1.287 1.331 66,845 1.3006 -0.56%
2023-10-27 0 1.790 1.730 1.790 - - 0 0 - 1.339 1.294 1.339 - - 0 - 0.00%
2023-10-26 0 1.790 1.760 1.790 1.760 1.790 116,000 205,540 1.7719 1.339 1.316 1.339 1.316 1.339 155,080 1.3254 1.70%
2023-10-25 0 1.760 1.760 1.790 1.760 1.810 120,000 213,500 1.7792 1.316 1.316 1.339 1.316 1.354 160,427 1.3308 -2.22%
2023-10-24 0 1.800 1.800 1.820 1.770 1.840 34,000 61,240 1.8012 1.346 1.346 1.361 1.324 1.376 45,454 1.3473 -0.55%
2023-10-20 0 1.810 1.810 1.850 1.800 1.810 14,000 25,320 1.8086 1.354 1.354 1.384 1.346 1.354 18,717 1.3528 0.00%
2023-10-19 0 1.810 1.770 1.810 1.770 1.770 14,000 24,780 1.7700 1.354 1.324 1.354 1.324 1.324 18,717 1.3240 0.00%
2023-10-18 0 1.810 1.760 1.810 1.810 1.810 2,000 3,620 1.8100 1.354 1.316 1.354 1.354 1.354 2,674 1.3539 -0.55%
2023-10-17 0 1.820 1.760 1.820 - - 0 0 - 1.361 1.316 1.361 - - 0 - -1.09%
2023-10-16 0 1.840 1.780 1.840 1.850 1.900 82,000 153,500 1.8720 1.376 1.331 1.376 1.384 1.421 109,625 1.4002 2.22%
2023-10-13 0 1.800 1.730 1.800 1.800 1.800 18,000 32,400 1.8000 1.346 1.294 1.346 1.346 1.346 24,064 1.3464 -1.64%
2023-10-12 0 1.830 1.770 1.830 1.670 1.850 124,000 222,880 1.7974 1.369 1.324 1.369 1.249 1.384 165,775 1.3445 -0.54%
2023-10-11 0 1.840 1.820 1.910 1.840 1.840 10,000 18,480 1.8480 1.376 1.361 1.429 1.376 1.376 13,369 1.3823 -1.08%
2023-10-10 0 1.860 1.770 1.910 1.840 1.870 66,000 122,500 1.8561 1.391 1.324 1.429 1.376 1.399 88,235 1.3883 0.00%
2023-10-09 0 1.860 1.840 1.900 1.860 1.860 10,000 18,600 1.8600 1.391 1.376 1.421 1.391 1.391 13,369 1.3913 -2.11%
2023-10-06 0 1.900 1.870 1.900 - - 0 0 - 1.421 1.399 1.421 - - 0 - 0.00%
2023-10-05 0 1.900 1.860 1.940 - - 0 0 - 1.421 1.391 1.451 - - 0 - 0.00%
2023-10-04 0 1.900 1.890 1.940 1.900 1.900 4,000 7,600 1.9000 1.421 1.414 1.451 1.421 1.421 5,348 1.4212 0.53%
2023-10-03 0 1.890 1.860 1.920 1.890 1.930 18,000 34,100 1.8944 1.414 1.391 1.436 1.414 1.444 24,064 1.4170 0.53%
2023-09-29 0 1.990 1.980 1.990 1.940 2.000 146,000 287,180 1.9670 1.406 1.399 1.406 1.371 1.413 206,607 1.3900 3.11%
2023-09-28 0 1.930 1.930 1.990 1.930 1.930 32,000 61,760 1.9300 1.364 1.364 1.406 1.364 1.364 45,284 1.3638 1.05%
2023-09-27 0 1.910 1.910 1.960 1.830 1.910 56,000 105,720 1.8879 1.350 1.350 1.385 1.293 1.350 79,247 1.3341 0.00%
2023-09-26 0 1.910 1.910 1.950 1.890 1.900 10,000 18,960 1.8960 1.350 1.350 1.378 1.336 1.343 14,151 1.3398 -1.04%
2023-09-25 0 1.930 1.930 1.980 1.930 1.980 4,000 7,820 1.9550 1.364 1.364 1.399 1.364 1.399 5,660 1.3815 0.52%
2023-09-22 0 1.920 1.920 1.960 1.890 1.920 66,000 125,740 1.9052 1.357 1.357 1.385 1.336 1.357 93,398 1.3463 0.52%
2023-09-21 0 1.910 1.830 1.920 1.910 1.910 24,000 44,960 1.8733 1.350 1.293 1.357 1.350 1.350 33,963 1.3238 0.53%
2023-09-20 0 1.900 1.890 1.960 1.860 1.900 18,000 33,920 1.8844 1.343 1.336 1.385 1.314 1.343 25,472 1.3317 -1.55%
2023-09-19 0 1.930 1.930 1.960 1.930 1.930 2,000 3,860 1.9300 1.364 1.364 1.385 1.364 1.364 2,830 1.3638 0.00%
2023-09-18 0 1.930 1.920 1.940 1.930 1.940 6,000 11,620 1.9367 1.364 1.357 1.371 1.364 1.371 8,491 1.3686 -1.53%
2023-09-15 0 1.960 1.950 1.990 1.940 1.960 46,000 89,920 1.9548 1.385 1.378 1.406 1.371 1.385 65,095 1.3814 1.55%
2023-09-14 0 1.930 1.880 1.950 1.860 1.930 134,000 251,700 1.8784 1.364 1.329 1.378 1.314 1.364 189,626 1.3274 -2.53%
2023-09-13 0 1.980 1.980 2.000 1.950 1.970 12,000 23,480 1.9567 1.399 1.399 1.413 1.378 1.392 16,981 1.3827 1.54%
2023-09-12 0 1.950 1.950 1.970 - - 0 0 - 1.378 1.378 1.392 - - 0 - 0.00%
2023-09-11 0 1.950 1.950 1.960 1.950 1.960 10,000 19,520 1.9520 1.378 1.378 1.385 1.378 1.385 14,151 1.3794 -1.02%
2023-09-07 0 1.970 1.900 1.970 1.980 2.000 22,000 43,600 1.9818 1.392 1.343 1.392 1.399 1.413 31,133 1.4005 -1.99%
2023-09-06 0 2.010 1.930 2.020 1.910 2.030 210,000 424,920 2.0234 1.420 1.364 1.427 1.350 1.435 297,174 1.4299 -0.99%
2023-09-05 0 2.030 2.010 2.030 1.960 2.030 88,000 174,620 1.9843 1.435 1.420 1.435 1.385 1.435 124,530 1.4022 3.57%
2023-09-04 0 1.960 1.960 1.990 1.900 1.970 120,000 232,560 1.9380 1.385 1.385 1.406 1.343 1.392 169,814 1.3695 6.52%
2023-08-31 0 1.840 1.830 1.930 1.810 1.840 74,000 134,720 1.8205 1.300 1.293 1.364 1.279 1.300 104,719 1.2865 0.00%
2023-08-30 0 1.840 1.820 1.840 1.820 1.840 204,000 373,580 1.8313 1.300 1.286 1.300 1.286 1.300 288,684 1.2941 -1.08%
2023-08-29 0 1.860 1.840 1.860 1.860 1.860 50,000 93,000 1.8600 1.314 1.300 1.314 1.314 1.314 70,756 1.3144 0.00%
2023-08-28 0 1.860 1.810 1.860 1.850 1.860 38,000 70,640 1.8589 1.314 1.279 1.314 1.307 1.314 53,774 1.3136 0.54%
2023-08-25 0 1.850 1.810 1.850 1.790 1.860 56,000 100,900 1.8018 1.307 1.279 1.307 1.265 1.314 79,247 1.2732 -0.54%
2023-08-24 0 1.860 1.860 1.950 1.840 1.900 232,000 432,120 1.8626 1.314 1.314 1.378 1.300 1.343 328,307 1.3162 0.54%
2023-08-23 0 1.850 1.870 1.900 1.840 1.890 18,000 33,340 1.8522 1.307 1.321 1.343 1.300 1.336 25,472 1.3089 0.54%
2023-08-22 0 1.840 1.820 1.870 - - 0 0 - 1.300 1.286 1.321 - - 0 - 0.00%
2023-08-21 0 1.840 1.840 1.870 1.840 1.850 30,000 55,320 1.8440 1.300 1.300 1.321 1.300 1.307 42,453 1.3031 0.55%
2023-08-18 0 1.830 1.820 1.830 1.820 1.850 120,000 219,780 1.8315 1.293 1.286 1.293 1.286 1.307 169,814 1.2942 -2.14%
2023-08-17 0 1.870 1.840 1.880 1.820 1.870 58,000 107,280 1.8497 1.321 1.300 1.329 1.286 1.321 82,077 1.3071 0.00%
2023-08-16 0 1.870 1.850 1.870 1.840 1.970 322,000 605,760 1.8812 1.321 1.307 1.321 1.300 1.392 455,668 1.3294 -6.03%
2023-08-15 0 1.990 1.990 2.000 1.970 2.070 240,000 482,500 2.0104 1.406 1.406 1.413 1.392 1.463 339,628 1.4207 -4.33%
2023-08-14 0 2.080 2.080 2.110 2.070 2.130 72,000 150,220 2.0864 1.470 1.470 1.491 1.463 1.505 101,888 1.4744 -2.80%
2023-08-11 0 2.140 2.080 2.140 2.080 2.140 14,000 29,340 2.0957 1.512 1.470 1.512 1.470 1.512 19,812 1.4809 0.00%
2023-08-10 0 2.140 2.100 2.140 - - 0 0 - 1.512 1.484 1.512 - - 0 - 0.00%
2023-08-09 0 2.140 2.140 2.150 2.140 2.150 42,000 90,000 2.1429 1.512 1.512 1.519 1.512 1.519 59,435 1.5143 0.00%
2023-08-08 0 2.140 2.100 2.140 2.140 2.150 32,000 68,720 2.1475 1.512 1.484 1.512 1.512 1.519 45,284 1.5175 0.47%
2023-08-07 0 2.130 2.130 2.160 2.070 2.200 774,000 1,657,800 2.1419 1.505 1.505 1.526 1.463 1.555 1,095,300 1.5136 2.90%
2023-08-04 0 2.070 2.020 2.070 2.070 2.070 4,000 8,280 2.0700 1.463 1.427 1.463 1.463 1.463 5,660 1.4628 2.48%
2023-08-03 0 2.020 2.010 2.070 - - 0 0 - 1.427 1.420 1.463 - - 0 - 0.00%
2023-08-02 0 2.020 2.010 2.040 2.020 2.020 4,000 8,080 2.0200 1.427 1.420 1.442 1.427 1.427 5,660 1.4274 -0.98%
2023-08-01 0 2.040 2.020 2.070 2.040 2.050 18,000 36,740 2.0411 1.442 1.427 1.463 1.442 1.449 25,472 1.4424 0.00%
2023-07-31 0 2.040 2.010 2.040 2.010 2.050 38,000 77,240 2.0326 1.442 1.420 1.442 1.420 1.449 53,774 1.4364 0.99%
2023-07-28 0 2.020 2.020 2.060 2.010 2.010 16,000 32,160 2.0100 1.427 1.427 1.456 1.420 1.420 22,642 1.4204 0.00%
2023-07-27 0 2.020 2.020 2.080 - - 0 0 - 1.427 1.427 1.470 - - 0 - 0.00%
2023-07-26 0 2.020 2.020 2.070 2.010 2.010 2,000 4,020 2.0100 1.427 1.427 1.463 1.420 1.420 2,830 1.4204 -2.42%
2023-07-25 0 2.070 2.010 2.070 2.000 2.070 22,000 44,300 2.0136 1.463 1.420 1.463 1.413 1.463 31,133 1.4229 1.97%
2023-07-24 0 2.030 2.030 2.050 - - 0 0 - 1.435 1.435 1.449 - - 0 - 0.00%
2023-07-21 0 2.030 2.010 2.050 2.030 2.030 2,000 4,060 2.0300 1.435 1.420 1.449 1.435 1.435 2,830 1.4345 0.00%
2023-07-20 0 2.030 2.020 2.050 2.030 2.030 8,000 16,240 2.0300 1.435 1.427 1.449 1.435 1.435 11,321 1.4345 -1.46%
2023-07-19 0 2.060 2.020 2.060 - - 0 0 - 1.456 1.427 1.456 - - 0 - -0.96%
2023-07-18 0 2.080 2.020 2.080 2.080 2.080 22,000 45,760 2.0800 1.470 1.427 1.470 1.470 1.470 31,133 1.4698 -0.48%
2023-07-14 0 2.090 2.090 2.100 2.090 2.090 8,000 16,720 2.0900 1.477 1.477 1.484 1.477 1.477 11,321 1.4769 0.00%
2023-07-13 0 2.090 2.020 2.090 2.000 2.120 116,000 240,480 2.0731 1.477 1.427 1.477 1.413 1.498 164,154 1.4650 1.46%
2023-07-12 0 2.060 2.000 2.070 1.980 2.060 38,000 76,100 2.0026 1.456 1.413 1.463 1.399 1.456 53,774 1.4152 -0.48%
2023-07-11 0 2.070 2.000 2.080 2.000 2.040 98,000 197,060 2.0108 1.463 1.413 1.470 1.413 1.442 138,681 1.4210 0.49%
2023-07-10 0 2.060 2.000 2.060 2.050 2.070 70,000 144,740 2.0677 1.456 1.413 1.456 1.449 1.463 99,058 1.4612 -0.48%
2023-07-07 0 2.070 2.070 2.120 2.060 2.060 20,000 41,200 2.0600 1.463 1.463 1.498 1.456 1.456 28,302 1.4557 0.49%
2023-07-06 0 2.060 2.060 2.110 2.060 2.120 38,000 79,600 2.0947 1.456 1.456 1.491 1.456 1.498 53,774 1.4803 -1.90%
2023-07-05 0 2.100 2.060 2.090 2.090 2.090 2,000 4,180 2.0900 1.484 1.456 1.477 1.477 1.477 2,830 1.4769 -0.94%
2023-07-04 0 2.120 2.090 2.120 2.120 2.120 30,000 63,600 2.1200 1.498 1.477 1.498 1.498 1.498 42,453 1.4981 0.00%
2023-07-03 0 2.120 2.080 2.120 2.120 2.120 2,000 4,240 2.1200 1.498 1.470 1.498 1.498 1.498 2,830 1.4981 0.95%
2023-06-30 0 2.100 2.080 2.110 - - 0 0 - 1.484 1.470 1.491 - - 0 - 0.00%
2023-06-29 0 2.100 2.080 2.100 - - 0 0 - 1.484 1.470 1.484 - - 0 - -0.94%
2023-06-28 0 2.120 2.080 2.120 2.120 2.120 2,000 4,240 2.1200 1.498 1.470 1.498 1.498 1.498 2,830 1.4981 1.92%
2023-06-27 0 2.080 2.080 2.120 2.080 2.090 48,000 99,860 2.0804 1.470 1.470 1.498 1.470 1.477 67,926 1.4701 -1.89%
2023-06-26 0 2.120 2.090 2.120 - - 0 0 - 1.498 1.477 1.498 - - 0 - -0.47%
2023-06-23 0 2.130 2.080 2.140 2.110 2.130 14,000 29,860 2.1329 1.505 1.470 1.512 1.491 1.505 19,812 1.5072 0.95%
2023-06-21 0 2.110 2.080 2.140 - - 0 0 - 1.491 1.470 1.512 - - 0 - 0.00%
2023-06-20 0 2.110 2.090 2.140 - - 0 0 - 1.491 1.477 1.512 - - 0 - 0.00%
2023-06-19 0 2.110 2.090 2.150 - - 0 0 - 1.491 1.477 1.519 - - 0 - 0.00%
2023-06-16 0 2.110 2.100 2.140 - - 0 0 - 1.491 1.484 1.512 - - 0 - 0.00%
2023-06-15 0 2.110 2.100 2.140 2.100 2.110 14,000 29,500 2.1071 1.491 1.484 1.512 1.484 1.491 19,812 1.4890 -1.40%
2023-06-14 0 2.140 2.090 2.150 2.120 2.140 154,000 328,900 2.1357 1.512 1.477 1.519 1.498 1.512 217,928 1.5092 0.94%
2023-06-13 0 2.120 2.100 2.120 2.120 2.120 22,000 46,640 2.1200 1.498 1.484 1.498 1.498 1.498 31,133 1.4981 1.92%
2023-06-12 0 2.080 2.080 2.120 2.080 2.080 54,000 112,320 2.0800 1.470 1.470 1.498 1.470 1.470 76,416 1.4698 -0.95%
2023-06-09 0 2.100 2.070 2.100 - - 0 0 - 1.484 1.463 1.484 - - 0 - 0.00%
2023-06-08 0 2.100 2.080 2.140 2.100 2.100 20,000 42,000 2.1000 1.484 1.470 1.512 1.484 1.484 28,302 1.4840 0.00%
2023-06-07 0 2.100 2.090 2.130 2.080 2.100 116,000 242,540 2.0909 1.484 1.477 1.505 1.470 1.484 164,154 1.4775 0.00%
2023-06-06 0 2.100 2.100 2.150 2.080 2.180 256,000 547,380 2.1382 1.484 1.484 1.519 1.470 1.541 362,270 1.5110 0.96%
2023-06-05 0 2.080 2.050 2.080 2.050 2.080 28,000 58,020 2.0721 1.470 1.449 1.470 1.449 1.470 39,623 1.4643 1.46%
2023-06-02 0 2.050 2.040 2.080 - - 0 0 - 1.449 1.442 1.470 - - 0 - 0.00%
2023-06-01 0 2.050 2.030 2.070 2.000 2.050 102,000 208,940 2.0484 1.449 1.435 1.463 1.413 1.449 144,342 1.4475 3.54%
2023-05-31 0 1.980 1.980 2.000 1.980 1.980 2,000 3,960 1.9800 1.399 1.399 1.413 1.399 1.399 2,830 1.3992 -1.49%
2023-05-30 0 2.010 2.010 2.080 2.000 2.000 12,000 24,000 2.0000 1.420 1.420 1.470 1.413 1.413 16,981 1.4133 -3.37%
2023-05-29 0 2.080 2.000 2.080 2.000 2.090 102,000 207,820 2.0375 1.470 1.413 1.470 1.413 1.477 144,342 1.4398 0.97%
2023-05-25 0 2.060 2.060 2.100 2.060 2.060 4,000 8,240 2.0600 1.456 1.456 1.484 1.456 1.456 5,660 1.4557 -0.48%
2023-05-24 0 2.070 2.060 2.080 - - 0 0 - 1.463 1.456 1.470 - - 0 - 0.00%
2023-05-23 0 2.070 2.070 2.110 2.070 2.070 10,000 20,700 2.0700 1.463 1.463 1.491 1.463 1.463 14,151 1.4628 0.00%
2023-05-22 0 2.070 2.070 2.120 2.070 2.130 56,000 116,460 2.0796 1.463 1.463 1.498 1.463 1.505 79,247 1.4696 -0.48%
2023-05-19 0 2.080 2.060 2.100 - - 0 0 - 1.470 1.456 1.484 - - 0 - 0.00%
2023-05-18 0 2.080 2.060 2.080 2.060 2.080 22,000 45,360 2.0618 1.470 1.456 1.470 1.456 1.470 31,133 1.4570 0.00%
2023-05-17 0 2.080 2.060 2.080 2.060 2.080 8,000 16,600 2.0750 1.470 1.456 1.470 1.456 1.470 11,321 1.4663 0.97%
2023-05-16 0 2.060 2.060 2.100 - - 0 0 - 1.456 1.456 1.484 - - 0 - 0.00%
2023-05-15 0 2.060 2.060 2.120 2.060 2.060 10,000 20,600 2.0600 1.456 1.456 1.498 1.456 1.456 14,151 1.4557 -0.96%
2023-05-12 0 2.080 2.060 2.110 2.070 2.100 26,000 54,080 2.0800 1.470 1.456 1.491 1.463 1.484 36,793 1.4698 -1.42%
2023-05-11 0 2.110 2.110 2.120 2.110 2.120 12,000 25,380 2.1150 1.491 1.491 1.498 1.491 1.498 16,981 1.4946 0.00%
2023-05-10 0 2.110 2.100 2.150 2.110 2.110 2,000 4,220 2.1100 1.491 1.484 1.519 1.491 1.491 2,830 1.4910 -0.94%
2023-05-09 0 2.130 2.130 2.160 2.130 2.160 210,000 449,100 2.1386 1.505 1.505 1.526 1.505 1.526 297,174 1.5112 -1.39%
2023-05-08 0 2.160 2.110 2.180 2.160 2.160 62,000 133,920 2.1600 1.526 1.491 1.541 1.526 1.526 87,737 1.5264 0.00%
2023-05-05 0 2.160 2.160 2.200 2.160 2.170 18,000 38,920 2.1622 1.526 1.526 1.555 1.526 1.533 25,472 1.5279 -0.46%
2023-05-04 0 2.170 2.150 2.180 2.120 2.210 280,000 603,120 2.1540 1.533 1.519 1.541 1.498 1.562 396,233 1.5221 -2.25%
2023-05-03 0 2.220 2.210 2.220 2.080 2.290 1,388,000 3,054,220 2.2004 1.569 1.562 1.569 1.470 1.618 1,964,182 1.5550 8.29%
2023-05-02 0 2.050 2.020 2.050 - - 0 0 - 1.449 1.427 1.449 - - 0 - 0.00%
2023-04-28 0 2.050 2.010 2.060 2.010 2.050 12,000 24,200 2.0167 1.449 1.420 1.456 1.420 1.449 16,981 1.4251 0.49%
2023-04-27 0 2.040 2.040 2.060 2.000 2.040 80,000 161,380 2.0173 1.442 1.442 1.456 1.413 1.442 113,209 1.4255 -0.97%
2023-04-26 0 2.060 2.030 2.070 2.030 2.040 118,000 239,900 2.0331 1.456 1.435 1.463 1.435 1.442 166,984 1.4367 -0.48%
2023-04-25 0 2.070 2.050 2.070 2.070 2.080 14,000 29,020 2.0729 1.463 1.449 1.463 1.463 1.470 19,812 1.4648 1.47%
2023-04-24 0 2.040 2.030 2.060 2.040 2.070 108,000 221,980 2.0554 1.442 1.435 1.456 1.442 1.463 152,833 1.4524 -1.45%
2023-04-21 0 2.070 2.050 2.080 2.040 2.090 80,000 165,460 2.0683 1.463 1.449 1.470 1.442 1.477 113,209 1.4615 0.49%
2023-04-20 0 2.060 2.040 2.060 2.060 2.070 76,000 156,620 2.0608 1.456 1.442 1.456 1.456 1.463 107,549 1.4563 0.00%
2023-04-19 0 2.060 2.050 2.080 2.060 2.060 2,000 4,120 2.0600 1.456 1.449 1.470 1.456 1.456 2,830 1.4557 0.00%
2023-04-18 0 2.060 2.060 2.100 2.060 2.060 32,000 65,920 2.0600 1.456 1.456 1.484 1.456 1.456 45,284 1.4557 -0.96%
2023-04-17 0 2.080 2.040 2.080 2.080 2.080 20,000 41,600 2.0800 1.470 1.442 1.470 1.470 1.470 28,302 1.4698 -0.95%
2023-04-14 0 2.100 2.010 2.100 2.000 2.100 64,000 132,220 2.0659 1.484 1.420 1.484 1.413 1.484 90,567 1.4599 3.96%
2023-04-13 0 2.020 2.010 2.020 2.020 2.020 6,000 12,120 2.0200 1.427 1.420 1.427 1.427 1.427 8,491 1.4274 -0.98%
2023-04-12 0 2.040 2.020 2.080 - - 0 0 - 1.442 1.427 1.470 - - 0 - 0.00%
2023-04-11 0 2.040 2.040 2.060 2.020 2.040 52,000 105,160 2.0223 1.442 1.442 1.456 1.427 1.442 73,586 1.4291 0.00%
2023-04-06 0 2.040 2.020 2.040 - - 0 0 - 1.442 1.427 1.442 - - 0 - -0.49%
2023-04-04 0 2.050 2.000 2.050 2.000 2.070 136,000 276,860 2.0357 1.449 1.413 1.449 1.413 1.463 192,456 1.4386 -0.97%
2023-04-03 0 2.070 2.000 2.070 2.000 2.070 104,000 212,060 2.0390 1.463 1.413 1.463 1.413 1.463 147,172 1.4409 -0.48%
2023-03-31 0 2.080 2.050 2.100 2.080 2.080 6,000 12,480 2.0800 1.470 1.449 1.484 1.470 1.470 8,491 1.4698 -0.48%
2023-03-30 0 2.090 2.080 2.090 2.050 2.120 152,000 315,420 2.0751 1.477 1.470 1.477 1.449 1.498 215,098 1.4664 0.00%
2023-03-29 0 2.090 2.060 2.090 1.940 2.180 1,792,000 3,642,540 2.0327 1.477 1.456 1.477 1.371 1.541 2,535,889 1.4364 -2.79%
2023-03-28 0 2.150 2.130 2.150 2.050 2.260 2,760,000 5,900,700 2.1379 1.519 1.505 1.519 1.449 1.597 3,905,722 1.5108 -13.65%
2023-03-27 0 2.490 2.490 2.500 2.260 2.490 768,000 1,809,680 2.3564 1.760 1.760 1.767 1.597 1.760 1,086,810 1.6651 11.66%
2023-03-24 0 2.230 2.230 2.300 2.200 2.230 128,000 282,920 2.2103 1.576 1.576 1.625 1.555 1.576 181,135 1.5619 2.29%
2023-03-23 0 2.180 2.180 2.200 2.150 2.200 216,000 468,960 2.1711 1.541 1.541 1.555 1.519 1.555 305,665 1.5342 1.40%
2023-03-22 0 2.150 2.150 2.170 2.150 2.150 6,000 12,900 2.1500 1.519 1.519 1.533 1.519 1.519 8,491 1.5193 0.00%
2023-03-21 0 2.150 2.140 2.170 2.140 2.150 34,000 73,000 2.1471 1.519 1.512 1.533 1.512 1.519 48,114 1.5172 0.00%
2023-03-20 0 2.150 2.150 2.170 2.140 2.150 88,000 188,920 2.1468 1.519 1.519 1.533 1.512 1.519 124,530 1.5171 0.00%
2023-03-17 0 2.150 2.130 2.150 2.130 2.170 138,000 297,000 2.1522 1.519 1.505 1.519 1.505 1.533 195,286 1.5208 2.87%
2023-03-16 0 2.090 2.090 2.140 2.090 2.090 4,000 8,360 2.0900 1.477 1.477 1.512 1.477 1.477 5,660 1.4769 0.00%
2023-03-15 0 2.090 2.010 2.100 2.070 2.090 24,000 49,800 2.0750 1.477 1.420 1.484 1.463 1.477 33,963 1.4663 2.45%
2023-03-14 0 2.040 2.040 2.090 2.020 2.120 106,000 217,200 2.0491 1.442 1.442 1.477 1.427 1.498 150,002 1.4480 -4.23%
2023-03-13 0 2.130 2.080 2.150 2.130 2.140 52,000 110,960 2.1338 1.505 1.470 1.519 1.505 1.512 73,586 1.5079 0.00%
2023-03-10 0 2.130 2.090 2.170 2.100 2.130 64,000 136,200 2.1281 1.505 1.477 1.533 1.484 1.505 90,567 1.5039 0.00%
2023-03-09 0 2.130 2.060 2.170 - - 0 0 - 1.505 1.456 1.533 - - 0 - 0.00%
2023-03-08 0 2.130 2.080 2.140 2.070 2.140 42,000 87,260 2.0776 1.505 1.470 1.512 1.463 1.512 59,435 1.4682 -0.47%
2023-03-07 0 2.140 2.070 2.140 - - 0 0 - 1.512 1.463 1.512 - - 0 - 0.00%
2023-03-06 0 2.140 2.100 2.180 2.090 2.090 2,000 4,180 2.0900 1.512 1.484 1.541 1.477 1.477 2,830 1.4769 0.00%
2023-03-03 0 2.140 2.090 2.140 - - 0 0 - 1.512 1.477 1.512 - - 0 - -1.38%
2023-03-02 0 2.170 2.100 2.180 2.080 2.170 10,000 21,200 2.1200 1.533 1.484 1.541 1.470 1.533 14,151 1.4981 1.88%
2023-03-01 0 2.130 2.090 2.170 2.130 2.130 4,000 8,520 2.1300 1.505 1.477 1.533 1.505 1.505 5,660 1.5052 0.00%
2023-02-28 0 2.130 2.070 2.130 2.130 2.130 6,000 12,780 2.1300 1.505 1.463 1.505 1.505 1.505 8,491 1.5052 0.47%
2023-02-27 0 2.120 2.060 2.070 - - 0 0 - 1.498 1.456 1.463 - - 0 - -0.93%
2023-02-24 0 2.140 2.080 2.150 2.070 2.140 32,000 66,680 2.0838 1.512 1.470 1.519 1.463 1.512 45,284 1.4725 -0.47%
2023-02-23 0 2.150 2.100 2.160 2.080 2.180 190,000 402,060 2.1161 1.519 1.484 1.526 1.470 1.541 268,872 1.4954 -0.46%
2023-02-22 0 2.160 2.150 2.160 2.160 2.180 44,000 95,760 2.1764 1.526 1.519 1.526 1.526 1.541 62,265 1.5379 0.00%
2023-02-21 0 2.160 2.160 2.200 2.160 2.280 22,000 48,360 2.1982 1.526 1.526 1.555 1.526 1.611 31,133 1.5534 -2.26%
2023-02-20 0 2.210 2.200 2.210 2.210 2.210 2,000 4,420 2.2100 1.562 1.555 1.562 1.562 1.562 2,830 1.5617 0.00%
2023-02-17 0 2.210 2.160 2.220 2.180 2.210 48,000 104,880 2.1850 1.562 1.526 1.569 1.541 1.562 67,926 1.5440 0.00%
2023-02-16 0 2.210 2.170 2.210 2.210 2.210 2,000 4,420 2.2100 1.562 1.533 1.562 1.562 1.562 2,830 1.5617 0.45%
2023-02-15 0 2.200 2.150 2.200 - - 0 0 - 1.555 1.519 1.555 - - 0 - 0.00%
2023-02-14 0 2.200 2.170 2.200 2.200 2.200 2,000 4,400 2.2000 1.555 1.533 1.555 1.555 1.555 2,830 1.5546 0.00%
2023-02-13 0 2.200 2.200 2.220 2.190 2.200 26,000 57,180 2.1992 1.555 1.555 1.569 1.548 1.555 36,793 1.5541 -1.35%
2023-02-10 0 2.230 2.200 2.270 2.200 2.230 32,000 71,300 2.2281 1.576 1.555 1.604 1.555 1.576 45,284 1.5745 -0.45%
2023-02-09 0 2.240 2.200 2.270 - - 12,000 26,880 2.2400 1.583 1.555 1.604 - - 16,981 1.5829 0.00%
2023-02-08 0 2.240 2.210 2.280 2.240 2.240 12,000 26,880 2.2400 1.583 1.562 1.611 1.583 1.583 16,981 1.5829 0.00%
2023-02-07 0 2.240 2.230 2.270 2.240 2.300 62,000 140,140 2.2603 1.583 1.576 1.604 1.583 1.625 87,737 1.5973 -0.44%
2023-02-06 0 2.250 2.210 2.260 2.210 2.280 30,000 66,820 2.2273 1.590 1.562 1.597 1.562 1.611 42,453 1.5740 0.00%
2023-02-03 0 2.250 2.210 2.250 2.170 2.250 106,000 235,300 2.2198 1.590 1.562 1.590 1.533 1.590 150,002 1.5686 2.74%
2023-02-02 0 2.190 2.160 2.200 2.160 2.200 14,000 30,400 2.1714 1.548 1.526 1.555 1.526 1.555 19,812 1.5345 1.39%
2023-02-01 0 2.160 2.130 2.170 2.120 2.160 56,000 119,380 2.1318 1.526 1.505 1.533 1.498 1.526 79,247 1.5064 -2.26%
2023-01-31 0 2.210 2.170 2.220 2.160 2.180 20,000 43,240 2.1620 1.562 1.533 1.569 1.526 1.541 28,302 1.5278 -0.90%
2023-01-30 0 2.230 2.190 2.240 2.200 2.240 144,000 319,240 2.2169 1.576 1.548 1.583 1.555 1.583 203,777 1.5666 -1.33%
2023-01-27 0 2.260 2.220 2.260 2.180 2.280 178,000 398,340 2.2379 1.597 1.569 1.597 1.541 1.611 251,891 1.5814 3.67%
2023-01-26 0 2.180 2.160 2.180 2.150 2.220 432,000 944,560 2.1865 1.541 1.526 1.541 1.519 1.569 611,330 1.5451 1.87%
2023-01-20 0 2.140 2.110 2.150 2.150 2.150 16,000 34,400 2.1500 1.512 1.491 1.519 1.519 1.519 22,642 1.5193 0.00%
2023-01-19 0 2.140 2.130 2.140 2.080 2.150 136,000 287,200 2.1118 1.512 1.505 1.512 1.470 1.519 192,456 1.4923 0.94%
2023-01-18 0 2.120 2.100 2.130 2.100 2.120 12,000 25,240 2.1033 1.498 1.484 1.505 1.484 1.498 16,981 1.4863 0.95%
2023-01-17 0 2.100 2.080 2.130 2.100 2.100 2,000 4,200 2.1000 1.484 1.470 1.505 1.484 1.484 2,830 1.4840 0.00%
2023-01-16 0 2.100 2.080 2.100 2.080 2.140 50,000 105,700 2.1140 1.484 1.470 1.484 1.470 1.512 70,756 1.4939 -0.47%
2023-01-13 0 2.110 2.100 2.110 2.100 2.110 46,000 96,600 2.1000 1.491 1.484 1.491 1.484 1.491 65,095 1.4840 0.48%
2023-01-12 0 2.100 2.060 2.100 - - 0 0 - 1.484 1.456 1.484 - - 0 - 0.00%
2023-01-11 0 2.100 2.090 2.140 2.100 2.140 224,000 472,080 2.1075 1.484 1.477 1.512 1.484 1.512 316,986 1.4893 -0.94%
2023-01-10 0 2.120 2.120 2.140 2.120 2.120 96,000 203,520 2.1200 1.498 1.498 1.512 1.498 1.498 135,851 1.4981 0.00%
2023-01-09 0 2.120 2.120 2.150 2.120 2.140 102,000 217,400 2.1314 1.498 1.498 1.519 1.498 1.512 144,342 1.5061 -0.93%
2023-01-06 0 2.140 2.110 2.140 2.110 2.160 64,000 135,580 2.1184 1.512 1.491 1.512 1.491 1.526 90,567 1.4970 -0.47%
2023-01-05 0 2.150 2.150 2.160 2.120 2.160 146,000 311,900 2.1363 1.519 1.519 1.526 1.498 1.526 206,607 1.5096 1.90%
2023-01-04 0 2.110 2.110 2.160 2.100 2.190 300,000 640,300 2.1343 1.491 1.491 1.526 1.484 1.548 424,535 1.5082 0.00%
2023-01-03 0 2.110 2.110 2.170 2.110 2.200 122,000 262,320 2.1502 1.491 1.491 1.533 1.491 1.555 172,644 1.5194 -0.47%
2022-12-30 0 2.120 2.100 2.120 2.050 2.120 268,000 562,460 2.0987 1.498 1.484 1.498 1.449 1.498 379,251 1.4831 -1.40%
2022-12-29 0 2.150 2.120 2.180 2.150 2.190 24,000 52,060 2.1692 1.519 1.498 1.541 1.519 1.548 33,963 1.5329 -1.83%
2022-12-28 0 2.190 2.180 2.200 2.100 2.180 84,000 180,180 2.1450 1.548 1.541 1.555 1.484 1.541 118,870 1.5158 4.29%
2022-12-23 0 2.100 2.080 2.140 - - 0 0 - 1.484 1.470 1.512 - - 0 - 0.00%
2022-12-22 0 2.100 2.090 2.100 2.080 2.120 164,000 343,980 2.0974 1.484 1.477 1.484 1.470 1.498 232,079 1.4822 -2.78%
2022-12-21 0 2.160 2.130 2.160 2.160 2.160 4,000 8,640 2.1600 1.526 1.505 1.526 1.526 1.526 5,660 1.5264 0.00%
2022-12-20 0 2.160 2.140 2.160 2.130 2.160 66,000 141,020 2.1367 1.526 1.512 1.526 1.505 1.526 93,398 1.5099 0.00%
2022-12-19 0 2.160 2.150 2.170 2.130 2.180 30,000 64,380 2.1460 1.526 1.519 1.533 1.505 1.541 42,453 1.5165 -0.46%
2022-12-16 0 2.170 2.140 2.190 2.140 2.170 70,000 151,260 2.1609 1.533 1.512 1.548 1.512 1.533 99,058 1.5270 0.00%
2022-12-15 0 2.170 2.150 2.170 2.140 2.210 158,000 341,660 2.1624 1.533 1.519 1.533 1.512 1.562 223,588 1.5281 -3.56%
2022-12-14 0 2.250 2.220 2.250 2.220 2.330 188,000 425,720 2.2645 1.590 1.569 1.590 1.569 1.647 266,042 1.6002 -2.17%
2022-12-13 0 2.300 2.290 2.300 2.190 2.320 552,000 1,256,340 2.2760 1.625 1.618 1.625 1.548 1.639 781,144 1.6083 6.48%
2022-12-12 0 2.160 2.150 2.170 2.150 2.150 28,000 60,200 2.1500 1.526 1.519 1.533 1.519 1.519 39,623 1.5193 0.00%
2022-12-09 0 2.160 2.150 2.190 2.160 2.200 68,000 147,680 2.1718 1.526 1.519 1.548 1.526 1.555 96,228 1.5347 -1.37%
2022-12-08 0 2.190 2.170 2.190 2.150 2.210 46,000 100,980 2.1952 1.548 1.533 1.548 1.519 1.562 65,095 1.5513 3.30%
2022-12-07 0 2.200 2.170 2.200 2.170 2.210 116,000 254,300 2.1922 1.498 1.478 1.498 1.478 1.505 170,348 1.4928 -0.90%
2022-12-06 0 2.220 2.190 2.220 2.180 2.230 144,000 319,020 2.2154 1.512 1.491 1.512 1.484 1.519 211,466 1.5086 -1.33%
2022-12-05 0 2.250 2.220 2.260 2.210 2.280 136,000 302,980 2.2278 1.532 1.512 1.539 1.505 1.553 199,718 1.5170 1.35%
2022-12-02 0 2.220 2.220 2.240 2.210 2.280 204,000 457,240 2.2414 1.512 1.512 1.525 1.505 1.553 299,578 1.5263 -0.45%
2022-12-01 0 2.230 2.200 2.230 2.210 2.250 92,000 205,540 2.2341 1.519 1.498 1.519 1.505 1.532 135,104 1.5214 -0.45%
2022-11-30 0 2.240 2.200 2.240 2.170 2.250 62,000 137,980 2.2255 1.525 1.498 1.525 1.478 1.532 91,048 1.5155 3.70%
2022-11-29 0 2.160 2.150 2.160 2.050 2.200 140,000 302,200 2.1586 1.471 1.464 1.471 1.396 1.498 205,592 1.4699 0.47%
2022-11-28 0 2.150 2.150 2.160 2.110 2.210 124,000 265,420 2.1405 1.464 1.464 1.471 1.437 1.505 182,096 1.4576 -1.83%
2022-11-25 0 2.190 2.150 2.190 2.140 2.280 282,000 624,460 2.2144 1.491 1.464 1.491 1.457 1.553 414,122 1.5079 -0.45%
2022-11-24 0 2.200 2.190 2.250 2.190 2.240 144,000 316,440 2.1975 1.498 1.491 1.532 1.491 1.525 211,466 1.4964 -0.45%
2022-11-23 0 2.210 2.190 2.250 2.210 2.250 128,000 283,880 2.2178 1.505 1.491 1.532 1.505 1.532 187,970 1.5102 0.45%
2022-11-22 0 2.200 2.190 2.230 2.180 2.290 112,000 247,380 2.2088 1.498 1.491 1.519 1.484 1.559 164,474 1.5041 -0.90%
2022-11-21 0 2.220 2.150 2.230 2.110 2.220 182,000 392,820 2.1584 1.512 1.464 1.519 1.437 1.512 267,270 1.4697 3.74%
2022-11-18 0 2.140 2.140 2.170 2.120 2.200 194,000 419,780 2.1638 1.457 1.457 1.478 1.444 1.498 284,892 1.4735 -2.73%
2022-11-17 0 2.200 2.160 2.220 2.120 2.200 124,000 269,440 2.1729 1.498 1.471 1.512 1.444 1.498 182,096 1.4797 2.80%
2022-11-16 0 2.140 2.140 2.200 2.090 2.190 14,000 29,700 2.1214 1.457 1.457 1.498 1.423 1.491 20,559 1.4446 -4.04%
2022-11-15 0 2.230 2.120 2.230 2.140 2.240 128,000 282,160 2.2044 1.519 1.444 1.519 1.457 1.525 187,970 1.5011 1.83%
2022-11-14 0 2.190 2.130 2.190 2.080 2.190 28,000 59,920 2.1400 1.491 1.450 1.491 1.416 1.491 41,118 1.4573 2.82%
2022-11-11 0 2.130 2.070 2.170 - - 0 0 - 1.450 1.410 1.478 - - 0 - 0.00%
2022-11-10 0 2.130 2.100 2.140 2.040 2.140 74,000 156,120 2.1097 1.450 1.430 1.457 1.389 1.457 108,670 1.4366 3.90%
2022-11-09 0 2.050 2.050 2.150 2.040 2.120 84,000 175,000 2.0833 1.396 1.396 1.464 1.389 1.444 123,355 1.4187 -2.38%
2022-11-08 0 2.100 2.100 2.150 2.090 2.100 14,000 29,360 2.0971 1.430 1.430 1.464 1.423 1.430 20,559 1.4281 0.00%
2022-11-07 0 2.100 2.040 2.100 2.040 2.140 78,000 162,580 2.0844 1.430 1.389 1.430 1.389 1.457 114,544 1.4194 0.00%
2022-11-04 0 2.100 2.020 2.110 2.000 2.110 48,000 99,060 2.0638 1.430 1.376 1.437 1.362 1.437 70,489 1.4053 0.00%
2022-11-03 0 2.100 1.870 2.100 - - 0 0 - 1.430 1.273 1.430 - - 0 - 0.00%
2022-11-02 0 2.100 1.990 2.130 - - 0 0 - 1.430 1.355 1.450 - - 0 - 0.00%
2022-11-01 0 2.100 2.020 2.110 2.070 2.100 14,000 29,340 2.0957 1.430 1.376 1.437 1.410 1.430 20,559 1.4271 1.45%
2022-10-31 0 2.070 2.010 2.080 2.010 2.100 146,000 296,460 2.0305 1.410 1.369 1.416 1.369 1.430 214,404 1.3827 -1.43%
2022-10-28 0 2.100 2.090 2.100 2.090 2.170 38,000 79,920 2.1032 1.430 1.423 1.430 1.423 1.478 55,804 1.4322 -4.11%
2022-10-27 0 2.190 2.150 2.190 2.160 2.200 74,000 161,360 2.1805 1.491 1.464 1.491 1.471 1.498 108,670 1.4849 -1.79%
2022-10-26 0 2.230 2.230 2.250 2.200 2.290 144,000 320,660 2.2268 1.519 1.519 1.532 1.498 1.559 211,466 1.5164 -2.62%
2022-10-25 0 2.290 2.270 2.280 2.200 2.290 206,000 458,260 2.2246 1.559 1.546 1.553 1.498 1.559 302,515 1.5148 4.09%
2022-10-24 0 2.200 2.200 2.220 2.160 2.200 124,000 268,880 2.1684 1.498 1.498 1.512 1.471 1.498 182,096 1.4766 -0.90%
2022-10-21 0 2.220 2.200 2.230 2.180 2.220 40,000 88,480 2.2120 1.512 1.498 1.519 1.484 1.512 58,741 1.5063 0.91%
2022-10-20 0 2.200 2.150 2.220 2.120 2.200 88,000 188,080 2.1373 1.498 1.464 1.512 1.444 1.498 129,230 1.4554 3.77%
2022-10-19 0 2.120 2.120 2.190 2.120 2.160 4,000 8,560 2.1400 1.444 1.444 1.491 1.444 1.471 5,874 1.4573 -3.64%
2022-10-18 0 2.200 2.200 2.220 2.180 2.220 52,000 114,500 2.2019 1.498 1.498 1.512 1.484 1.512 76,363 1.4994 0.00%
2022-10-17 0 2.200 2.170 2.200 - - 0 0 - 1.498 1.478 1.498 - - 0 - 0.00%
2022-10-14 0 2.200 2.150 2.200 - - 0 0 - 1.498 1.464 1.498 - - 0 - -0.90%
2022-10-13 0 2.220 2.100 2.210 2.020 2.220 118,000 245,420 2.0798 1.512 1.430 1.505 1.376 1.512 173,285 1.4163 7.77%
2022-10-12 0 2.060 2.020 2.060 - - 0 0 - 1.403 1.376 1.403 - - 0 - -0.48%
2022-10-11 0 2.070 2.030 2.070 2.050 2.070 46,000 94,820 2.0613 1.410 1.382 1.410 1.396 1.410 67,552 1.4037 -0.96%
2022-10-10 0 2.090 2.080 2.130 2.080 2.140 104,000 219,960 2.1150 1.423 1.416 1.450 1.416 1.457 152,726 1.4402 -4.13%
2022-10-07 0 2.180 2.120 2.180 - - 0 0 - 1.484 1.444 1.484 - - 0 - 0.00%
2022-10-06 0 2.180 2.160 2.190 2.180 2.180 12,000 26,160 2.1800 1.484 1.471 1.491 1.484 1.484 17,622 1.4845 -0.91%
2022-10-05 0 2.200 2.160 2.190 2.150 2.200 114,000 246,620 2.1633 1.498 1.471 1.491 1.464 1.498 167,411 1.4731 1.85%
2022-10-03 0 2.160 2.140 2.170 2.160 2.200 30,000 65,280 2.1760 1.471 1.457 1.478 1.471 1.498 44,056 1.4818 -0.46%
2022-09-30 0 2.170 2.160 2.190 2.170 2.190 24,000 52,160 2.1733 1.478 1.471 1.491 1.478 1.491 35,244 1.4800 -2.69%
2022-09-29 0 2.230 2.190 2.230 2.200 2.250 78,000 172,320 2.2092 1.519 1.491 1.519 1.498 1.532 114,544 1.5044 0.45%
2022-09-28 0 2.220 2.180 2.220 2.180 2.230 103,000 226,680 2.2008 1.512 1.484 1.512 1.484 1.519 151,257 1.4986 0.00%
2022-09-27 0 2.220 2.190 2.220 2.170 2.230 80,000 176,220 2.2028 1.512 1.491 1.512 1.478 1.519 117,481 1.5000 -0.45%
2022-09-26 0 2.230 2.200 2.230 2.170 2.230 206,000 451,380 2.1912 1.519 1.498 1.519 1.478 1.519 302,515 1.4921 0.45%
2022-09-23 0 2.220 2.220 2.250 2.220 2.300 46,000 102,920 2.2374 1.512 1.512 1.532 1.512 1.566 67,552 1.5236 -2.63%
2022-09-22 0 2.280 2.240 2.280 2.220 2.280 114,000 256,560 2.2505 1.553 1.525 1.553 1.512 1.553 167,411 1.5325 0.00%
2022-09-21 0 2.280 2.240 2.280 2.200 2.320 180,000 410,220 2.2790 1.553 1.525 1.553 1.498 1.580 264,333 1.5519 2.70%
2022-09-20 0 2.220 2.200 2.220 2.160 2.220 144,000 316,540 2.1982 1.512 1.498 1.512 1.471 1.512 211,466 1.4969 2.30%
2022-09-19 0 2.170 2.180 2.200 2.170 2.240 260,000 573,100 2.2042 1.478 1.484 1.498 1.478 1.525 381,814 1.5010 -3.56%
2022-09-16 0 2.250 2.220 2.260 2.220 2.250 138,000 307,480 2.2281 1.532 1.512 1.539 1.512 1.532 202,655 1.5173 0.00%
2022-09-15 0 2.250 2.250 2.280 2.220 2.310 163,000 367,550 2.2549 1.532 1.532 1.553 1.512 1.573 239,368 1.5355 0.45%
2022-09-14 0 2.240 2.210 2.250 2.190 2.260 168,000 372,320 2.2162 1.525 1.505 1.532 1.491 1.539 246,711 1.5091 -0.88%
2022-09-13 0 2.260 2.250 2.280 2.250 2.290 54,000 122,140 2.2619 1.539 1.532 1.553 1.532 1.559 79,300 1.5402 -0.88%
2022-09-09 0 2.280 2.280 2.290 2.280 2.320 218,000 500,440 2.2956 1.553 1.553 1.559 1.553 1.580 320,137 1.5632 -2.15%
2022-09-08 0 2.330 2.300 2.330 2.290 2.340 230,000 531,240 2.3097 1.587 1.566 1.587 1.559 1.593 337,759 1.5728 1.30%
2022-09-07 0 2.300 2.290 2.300 2.280 2.350 184,000 426,720 2.3191 1.566 1.559 1.566 1.553 1.600 270,207 1.5792 -0.43%
2022-09-06 0 2.310 2.280 2.320 2.280 2.320 188,000 432,600 2.3011 1.573 1.553 1.580 1.553 1.580 276,081 1.5669 -2.94%
2022-09-05 0 2.380 2.330 2.360 2.320 2.380 34,000 79,200 2.3294 1.621 1.587 1.607 1.580 1.621 49,930 1.5862 -0.83%
2022-09-02 0 2.400 2.350 2.400 2.350 2.450 108,000 259,540 2.4031 1.634 1.600 1.634 1.600 1.668 158,600 1.6364 -2.04%
2022-09-01 0 2.450 2.400 2.450 2.370 2.450 300,000 725,660 2.4189 1.668 1.634 1.668 1.614 1.668 440,555 1.6471 1.24%
2022-08-31 0 2.420 2.420 2.450 2.270 2.480 432,000 1,039,800 2.4069 1.648 1.648 1.668 1.546 1.689 634,399 1.6390 0.00%
2022-08-30 0 2.420 2.380 2.400 2.320 2.490 336,000 800,280 2.3818 1.648 1.621 1.634 1.580 1.696 493,422 1.6219 0.83%
2022-08-29 0 2.400 2.400 2.420 2.300 2.450 932,000 2,219,280 2.3812 1.634 1.634 1.648 1.566 1.668 1,368,658 1.6215 -4.00%
2022-08-26 0 2.500 2.500 2.510 2.460 2.720 3,532,500 9,154,375 2.5915 1.702 1.702 1.709 1.675 1.852 5,187,537 1.7647 -5.66%
2022-08-25 0 2.650 2.650 2.660 2.400 2.670 12,372,000 31,714,960 2.5634 1.805 1.805 1.811 1.634 1.818 18,168,495 1.7456 31.19%
2022-08-24 0 2.020 1.990 2.020 1.990 2.120 434,000 889,180 2.0488 1.376 1.355 1.376 1.355 1.444 637,336 1.3952 -4.72%
2022-08-23 0 2.120 2.100 2.130 2.090 2.220 1,034,000 2,230,880 2.1575 1.444 1.430 1.450 1.423 1.512 1,518,447 1.4692 -0.00%
2022-08-22 0 2.200 2.200 2.210 1.910 2.260 2,098,000 4,438,540 2.1156 1.444 1.444 1.450 1.253 1.483 3,197,211 1.3883 17.02%
2022-08-19 0 1.880 1.880 1.890 1.850 1.960 176,000 336,760 1.9134 1.234 1.234 1.240 1.214 1.286 268,212 1.2556 0.00%
2022-08-18 0 1.880 1.860 1.880 1.870 1.960 322,000 618,540 1.9209 1.234 1.221 1.234 1.227 1.286 490,706 1.2605 1.62%
2022-08-17 0 1.850 1.840 1.900 1.750 1.850 428,000 770,340 1.7999 1.214 1.207 1.247 1.148 1.214 652,243 1.1811 7.56%
2022-08-16 0 1.720 1.720 1.750 1.690 1.720 130,000 223,040 1.7157 1.129 1.129 1.148 1.109 1.129 198,111 1.1258 2.99%
2022-08-15 0 1.670 1.640 1.670 - - 0 0 - 1.096 1.076 1.096 - - 0 - 0.00%
2022-08-12 0 1.670 1.660 1.680 1.640 1.670 4,000 6,620 1.6550 1.096 1.089 1.102 1.076 1.096 6,096 1.0860 3.73%
2022-08-11 0 1.610 1.610 1.670 1.610 1.690 84,000 140,100 1.6679 1.056 1.056 1.096 1.056 1.109 128,010 1.0944 -3.01%
2022-08-10 0 1.660 1.600 1.660 - - 0 0 - 1.089 1.050 1.089 - - 0 - 0.00%
2022-08-09 0 1.660 1.620 1.660 1.600 1.660 48,000 77,400 1.6125 1.089 1.063 1.089 1.050 1.089 73,149 1.0581 -1.19%
2022-08-08 0 1.680 1.650 1.700 1.650 1.690 58,000 96,280 1.6600 1.102 1.083 1.116 1.083 1.109 88,388 1.0893 -1.18%
2022-08-05 0 1.700 1.660 1.720 - - 0 0 - 1.116 1.089 1.129 - - 0 - 0.00%
2022-08-04 0 1.700 1.650 1.700 1.720 1.720 2,000 3,440 1.7200 1.116 1.083 1.116 1.129 1.129 3,048 1.1287 2.41%
2022-08-03 0 1.660 1.660 1.700 1.660 1.660 26,000 43,160 1.6600 1.089 1.089 1.116 1.089 1.089 39,622 1.0893 0.61%
2022-08-02 0 1.650 1.600 1.690 1.650 1.660 82,000 135,500 1.6524 1.083 1.050 1.109 1.083 1.089 124,963 1.0843 -4.07%
2022-08-01 0 1.720 1.680 1.730 1.670 1.740 36,000 61,880 1.7189 1.129 1.102 1.135 1.096 1.142 54,862 1.1279 4.24%
2022-07-29 0 1.650 1.650 1.750 1.650 1.650 20,000 33,000 1.6500 1.083 1.083 1.148 1.083 1.083 30,479 1.0827 -6.78%
2022-07-28 0 1.770 1.700 1.780 - - 0 0 - 1.161 1.116 1.168 - - 0 - 0.00%
2022-07-27 0 1.770 1.700 1.780 - - 0 0 - 1.161 1.116 1.168 - - 0 - 0.00%
2022-07-26 0 1.770 1.700 1.770 - - 0 0 - 1.161 1.116 1.161 - - 0 - -1.12%
2022-07-25 0 1.790 1.700 1.790 1.760 1.790 16,000 28,340 1.7713 1.175 1.116 1.175 1.155 1.175 24,383 1.1623 1.70%
2022-07-22 0 1.760 1.700 1.760 1.760 1.760 6,000 10,560 1.7600 1.155 1.116 1.155 1.155 1.155 9,144 1.1549 0.57%
2022-07-21 0 1.750 1.710 1.790 - - 0 0 - 1.148 1.122 1.175 - - 0 - 0.00%
2022-07-20 0 1.750 1.710 1.750 1.750 1.760 42,000 73,580 1.7519 1.148 1.122 1.148 1.148 1.155 64,005 1.1496 -0.57%
2022-07-19 0 1.760 1.730 1.770 1.730 1.770 44,000 77,200 1.7545 1.155 1.135 1.161 1.135 1.161 67,053 1.1513 -0.56%
2022-07-18 0 1.770 1.700 1.770 1.780 1.780 16,000 28,480 1.7800 1.161 1.116 1.161 1.168 1.168 24,383 1.1680 0.00%
2022-07-15 0 1.770 1.740 1.780 1.770 1.800 64,000 113,620 1.7753 1.161 1.142 1.168 1.161 1.181 97,532 1.1650 -1.12%
2022-07-14 0 1.790 1.740 1.790 1.720 1.790 6,000 10,460 1.7433 1.175 1.142 1.175 1.129 1.175 9,144 1.1440 -0.56%
2022-07-13 0 1.800 1.760 1.800 1.730 1.810 6,000 10,540 1.7567 1.181 1.155 1.181 1.135 1.188 9,144 1.1527 0.00%
2022-07-12 0 1.800 1.730 1.810 1.780 1.800 122,000 217,360 1.7816 1.181 1.135 1.188 1.168 1.181 185,920 1.1691 1.12%
2022-07-11 0 1.780 1.730 1.780 1.730 1.780 18,000 31,580 1.7544 1.168 1.135 1.168 1.135 1.168 27,431 1.1513 0.00%
2022-07-08 0 1.780 1.760 1.780 1.790 1.800 24,000 43,140 1.7975 1.168 1.155 1.168 1.175 1.181 36,574 1.1795 -0.56%
2022-07-07 0 1.790 1.760 1.810 1.790 1.810 250,000 451,000 1.8040 1.175 1.155 1.188 1.175 1.188 380,983 1.1838 1.70%
2022-07-06 0 1.760 1.650 1.810 - - 0 0 - 1.155 1.083 1.188 - - 0 - 0.00%
2022-07-05 0 1.760 1.660 1.800 1.750 1.760 110,000 193,500 1.7591 1.155 1.089 1.181 1.148 1.155 167,633 1.1543 0.57%
2022-07-04 0 1.750 1.670 1.790 1.750 1.810 66,000 115,860 1.7555 1.148 1.096 1.175 1.148 1.188 100,580 1.1519 -1.69%
2022-06-30 0 1.780 1.780 1.820 1.780 1.890 14,000 25,540 1.8243 1.168 1.168 1.194 1.168 1.240 21,335 1.1971 -1.66%
2022-06-29 0 1.810 1.760 1.830 1.730 1.810 98,000 172,620 1.7614 1.188 1.155 1.201 1.135 1.188 149,345 1.1558 0.56%
2022-06-28 0 1.800 1.780 1.800 1.800 1.800 52,000 93,600 1.8000 1.181 1.168 1.181 1.181 1.181 79,245 1.1812 0.00%
2022-06-27 0 1.800 1.780 1.820 1.780 1.920 356,000 652,760 1.8336 1.181 1.168 1.194 1.168 1.260 542,520 1.2032 -4.76%
2022-06-24 0 1.890 1.870 1.920 1.860 1.890 214,000 402,060 1.8788 1.240 1.227 1.260 1.221 1.240 326,122 1.2329 1.61%
2022-06-23 0 1.860 1.860 1.900 1.830 1.920 242,000 452,240 1.8688 1.221 1.221 1.247 1.201 1.260 368,792 1.2263 -3.12%
2022-06-22 0 1.920 1.800 1.910 1.800 1.920 362,000 665,580 1.8386 1.260 1.181 1.253 1.181 1.260 551,664 1.2065 6.67%
2022-06-21 0 1.800 1.750 1.830 1.650 1.800 692,000 1,194,060 1.7255 1.181 1.148 1.201 1.083 1.181 1,054,562 1.1323 1.12%
2022-06-20 0 1.780 1.780 1.800 1.720 1.780 148,000 259,400 1.7527 1.168 1.168 1.181 1.129 1.168 225,542 1.1501 4.71%
2022-06-17 0 1.700 1.690 1.750 1.700 1.760 88,000 152,100 1.7284 1.116 1.109 1.148 1.116 1.155 134,106 1.1342 0.59%
2022-06-16 0 1.690 1.680 1.690 1.690 1.690 8,000 13,520 1.6900 1.109 1.102 1.109 1.109 1.109 12,191 1.1090 -0.59%
2022-06-15 0 1.700 1.700 1.740 1.680 1.720 90,000 153,520 1.7058 1.116 1.116 1.142 1.102 1.129 137,154 1.1193 1.19%
2022-06-14 0 1.680 1.630 1.680 - - 0 0 - 1.102 1.070 1.102 - - 0 - -0.59%
2022-06-13 0 1.690 1.660 1.690 1.660 1.700 122,000 204,100 1.6730 1.109 1.089 1.109 1.089 1.116 185,920 1.0978 0.00%
2022-06-10 0 1.690 1.680 1.690 1.650 1.690 58,000 96,800 1.6690 1.109 1.102 1.109 1.083 1.109 88,388 1.0952 2.42%
2022-06-09 0 1.650 1.650 1.670 1.650 1.650 28,000 46,200 1.6500 1.083 1.083 1.096 1.083 1.083 42,670 1.0827 0.00%
2022-06-08 0 1.650 1.620 1.670 1.600 1.650 72,000 116,820 1.6225 1.083 1.063 1.096 1.050 1.083 109,723 1.0647 0.61%
2022-06-07 0 1.640 1.620 1.650 1.550 1.650 162,000 259,540 1.6021 1.076 1.063 1.083 1.017 1.083 246,877 1.0513 -0.61%
2022-06-06 0 1.650 1.620 1.660 1.580 1.660 182,000 297,680 1.6356 1.083 1.063 1.089 1.037 1.089 277,356 1.0733 1.23%
2022-06-02 0 1.630 1.600 1.650 1.630 1.630 32,000 52,160 1.6300 1.070 1.050 1.083 1.070 1.070 48,766 1.0696 0.00%
2022-06-01 0 1.630 1.550 1.620 1.620 1.630 112,000 181,560 1.6211 1.070 1.017 1.063 1.063 1.070 170,680 1.0637 5.16%
2022-05-31 0 1.550 1.550 1.580 1.550 1.600 70,000 110,000 1.5714 1.017 1.017 1.037 1.017 1.050 106,675 1.0312 0.00%
2022-05-30 0 1.550 1.480 1.590 1.500 1.610 214,000 329,460 1.5395 1.017 0.971 1.043 0.984 1.056 326,122 1.0102 -6.63%
2022-05-27 0 1.660 1.580 1.660 1.550 1.660 78,000 124,460 1.5956 1.089 1.037 1.089 1.017 1.089 118,867 1.0471 1.84%
2022-05-26 0 1.630 1.580 1.630 1.540 1.650 32,000 51,500 1.6094 1.070 1.037 1.070 1.011 1.083 48,766 1.0561 4.49%
2022-05-25 0 1.560 1.560 1.620 1.500 1.560 154,000 235,840 1.5314 1.024 1.024 1.063 0.984 1.024 234,686 1.0049 0.00%
2022-05-24 0 1.560 1.530 1.560 1.580 1.580 10,000 15,800 1.5800 1.024 1.004 1.024 1.037 1.037 15,239 1.0368 -2.50%
2022-05-23 0 1.600 1.600 1.630 1.600 1.650 140,000 225,480 1.6106 1.050 1.050 1.070 1.050 1.083 213,351 1.0569 -4.76%
2022-05-20 0 1.680 1.660 1.680 1.650 1.800 492,000 845,980 1.7195 1.102 1.089 1.102 1.083 1.181 749,775 1.1283 -7.18%
2022-05-19 0 1.810 1.750 1.810 1.620 1.940 3,152,000 5,657,300 1.7948 1.188 1.148 1.188 1.063 1.273 4,803,437 1.1778 15.29%
2022-05-18 0 1.570 1.450 1.570 1.400 1.580 178,000 266,320 1.4962 1.030 0.951 1.030 0.919 1.037 271,260 0.9818 6.80%
2022-05-17 0 1.470 1.370 1.470 1.280 1.480 242,000 336,980 1.3925 0.965 0.899 0.965 0.840 0.971 368,792 0.9137 19.51%
2022-05-16 0 1.230 1.220 1.300 1.210 1.210 10,000 12,100 1.2100 0.807 0.801 0.853 0.794 0.794 15,239 0.7940 -5.38%
2022-05-13 0 1.300 1.210 1.360 - - 0 0 - 0.853 0.794 0.892 - - 0 - 0.00%
2022-05-12 0 1.300 1.210 1.380 - - 0 0 - 0.853 0.794 0.906 - - 0 - 0.00%
2022-05-11 0 1.300 1.220 1.300 1.300 1.310 6,000 7,840 1.3067 0.853 0.801 0.853 0.853 0.860 9,144 0.8574 0.00%
2022-05-10 0 1.300 1.200 1.400 1.300 1.300 10,000 13,000 1.3000 0.853 0.787 0.919 0.853 0.853 15,239 0.8531 0.00%
2022-05-06 0 1.300 1.220 1.300 - - 0 0 - 0.853 0.801 0.853 - - 0 - 0.00%
2022-05-05 0 1.300 1.300 1.350 1.300 1.300 40,000 52,000 1.3000 0.853 0.853 0.886 0.853 0.853 60,957 0.8531 0.78%
2022-05-04 0 1.290 1.230 1.290 1.290 1.290 20,000 25,800 1.2900 0.846 0.807 0.846 0.846 0.846 30,479 0.8465 -0.77%
2022-05-03 0 1.300 1.270 1.350 - - 0 0 - 0.853 0.833 0.886 - - 0 - 0.00%
2022-04-29 0 1.300 1.260 1.300 - - 0 0 - 0.853 0.827 0.853 - - 0 - 0.00%
2022-04-28 0 1.300 1.220 1.300 1.260 1.300 20,000 25,440 1.2720 0.853 0.801 0.853 0.827 0.853 30,479 0.8347 2.36%
2022-04-27 0 1.270 1.210 1.350 - - 0 0 - 0.833 0.794 0.886 - - 0 - 0.00%
2022-04-26 0 1.270 1.210 1.360 - - 0 0 - 0.833 0.794 0.892 - - 0 - -2.31%
2022-04-25 0 1.300 1.200 1.300 1.300 1.310 66,000 85,860 1.3009 0.853 0.787 0.853 0.853 0.860 100,580 0.8537 -3.70%
2022-04-22 0 1.350 1.310 1.450 - - 0 0 - 0.886 0.860 0.951 - - 0 - 0.00%
2022-04-21 0 1.350 1.310 1.390 1.350 1.400 426,000 580,440 1.3625 0.886 0.860 0.912 0.886 0.919 649,195 0.8941 1.50%
2022-04-20 0 1.330 1.300 1.450 1.360 1.360 360,000 489,600 1.3600 0.873 0.853 0.951 0.892 0.892 548,616 0.8924 2.31%
2022-04-19 0 1.300 1.280 1.440 1.300 1.300 18,000 23,400 1.3000 0.853 0.840 0.945 0.853 0.853 27,431 0.8531 -2.26%
2022-04-14 0 1.330 1.290 1.360 - - 0 0 - 0.873 0.846 0.892 - - 0 - 0.00%
2022-04-13 0 1.330 1.300 1.350 1.340 1.340 2,000 2,680 1.3400 0.873 0.853 0.886 0.879 0.879 3,048 0.8793 -1.48%
2022-04-12 0 1.350 1.330 1.400 1.350 1.350 4,000 5,400 1.3500 0.886 0.873 0.919 0.886 0.886 6,096 0.8859 0.00%
2022-04-11 0 1.350 1.330 1.360 - - 0 0 - 0.886 0.873 0.892 - - 0 - -0.74%
2022-04-08 0 1.360 1.360 1.440 1.360 1.400 60,000 82,100 1.3683 0.892 0.892 0.945 0.892 0.919 91,436 0.8979 -4.23%
2022-04-07 0 1.420 1.400 1.440 1.420 1.420 28,000 39,760 1.4200 0.932 0.919 0.945 0.932 0.932 42,670 0.9318 1.43%
2022-04-06 0 1.400 1.400 1.450 - - 0 0 - 0.919 0.919 0.951 - - 0 - 0.00%
2022-04-04 0 1.400 1.400 1.480 1.320 1.400 34,000 46,640 1.3718 0.919 0.919 0.971 0.866 0.919 51,814 0.9001 6.06%
2022-04-01 0 1.320 1.320 - - - 0 0 - 0.866 0.866 - - - 0 - 0.76%
2022-03-31 0 1.310 1.300 1.480 1.300 1.310 18,000 23,560 1.3089 0.860 0.853 0.971 0.853 0.860 27,431 0.8589 -2.96%
2022-03-30 0 1.350 1.320 1.480 1.350 1.350 6,000 8,100 1.3500 0.886 0.866 0.971 0.886 0.886 9,144 0.8859 0.00%
2022-03-29 0 1.350 1.300 1.480 - - 0 0 - 0.886 0.853 0.971 - - 0 - 0.00%
2022-03-28 0 1.350 1.260 1.350 - - 0 0 - 0.886 0.827 0.886 - - 0 - 0.00%
2022-03-25 0 1.350 1.260 1.450 - - 0 0 - 0.886 0.827 0.951 - - 0 - 0.00%
2022-03-24 0 1.350 1.300 1.480 - - 0 0 - 0.886 0.853 0.971 - - 0 - 0.00%
2022-03-23 0 1.350 1.340 1.400 1.350 1.350 82,000 110,700 1.3500 0.886 0.879 0.919 0.886 0.886 124,963 0.8859 0.00%
2022-03-22 0 1.350 1.220 1.350 - - 0 0 - 0.886 0.801 0.886 - - 0 - 0.00%
2022-03-21 0 1.350 1.220 1.350 - - 0 0 - 0.886 0.801 0.886 - - 0 - 0.00%
2022-03-18 0 1.350 1.250 1.440 - - 0 0 - 0.886 0.820 0.945 - - 0 - 0.00%
2022-03-17 0 1.350 1.300 1.350 1.260 1.380 62,000 82,460 1.3300 0.886 0.853 0.886 0.827 0.906 94,484 0.8727 8.87%
2022-03-16 0 1.240 1.240 1.260 1.240 1.250 54,000 67,100 1.2426 0.814 0.814 0.827 0.814 0.820 82,292 0.8154 0.00%
2022-03-15 0 1.240 1.240 1.340 1.230 1.450 268,000 374,620 1.3978 0.814 0.814 0.879 0.807 0.951 408,414 0.9173 5.08%
2022-03-14 0 1.180 1.180 1.390 1.160 1.400 38,000 48,980 1.2889 0.774 0.774 0.912 0.761 0.919 57,909 0.8458 -19.73%
2022-03-11 0 1.470 1.440 1.470 1.470 1.470 14,000 20,580 1.4700 0.965 0.945 0.965 0.965 0.965 21,335 0.9646 -2.65%
2022-03-10 0 1.510 1.420 1.510 - - 0 0 - 0.991 0.932 0.991 - - 0 - 0.00%
2022-03-09 0 1.510 1.420 1.510 - - 0 0 - 0.991 0.932 0.991 - - 0 - 0.00%
2022-03-08 0 1.510 1.420 1.510 1.460 1.530 52,000 77,840 1.4969 0.991 0.932 0.991 0.958 1.004 79,245 0.9823 2.03%
2022-03-07 0 1.480 1.440 1.500 1.480 1.500 28,000 41,700 1.4893 0.971 0.945 0.984 0.971 0.984 42,670 0.9773 -5.73%
2022-03-04 0 1.570 1.410 1.570 - - 0 0 - 1.030 0.925 1.030 - - 0 - 0.00%
2022-03-03 0 1.570 1.480 1.570 - - 0 0 - 1.030 0.971 1.030 - - 0 - 0.00%
2022-03-02 0 1.570 1.410 1.570 - - 0 0 - 1.030 0.925 1.030 - - 0 - 0.00%
2022-03-01 0 1.570 1.530 1.570 1.510 1.570 74,000 113,700 1.5365 1.030 1.004 1.030 0.991 1.030 112,771 1.0082 4.67%
2022-02-28 0 1.500 1.500 1.540 1.500 1.540 52,000 79,260 1.5242 0.984 0.984 1.011 0.984 1.011 79,245 1.0002 -1.96%
2022-02-25 0 1.530 1.530 1.560 1.520 1.570 36,000 55,900 1.5528 1.004 1.004 1.024 0.997 1.030 54,862 1.0189 0.66%
2022-02-24 0 1.520 1.520 1.570 1.510 1.550 64,000 97,060 1.5166 0.997 0.997 1.030 0.991 1.017 97,532 0.9952 -5.59%
2022-02-23 0 1.610 1.610 1.650 1.610 1.610 6,000 9,660 1.6100 1.056 1.056 1.083 1.056 1.056 9,144 1.0565 0.00%
2022-02-22 0 1.610 1.610 1.620 1.610 1.610 2,000 3,220 1.6100 1.056 1.056 1.063 1.056 1.056 3,048 1.0565 -1.23%
2022-02-21 0 1.630 1.610 1.630 - - 0 0 - 1.070 1.056 1.070 - - 0 - 0.00%
2022-02-18 0 1.630 1.610 1.650 1.630 1.630 20,000 32,600 1.6300 1.070 1.056 1.083 1.070 1.070 30,479 1.0696 0.00%
2022-02-17 0 1.630 1.630 1.660 - - 0 0 - 1.070 1.070 1.089 - - 0 - 0.00%
2022-02-16 0 1.630 1.630 1.650 1.630 1.670 16,000 26,160 1.6350 1.070 1.070 1.083 1.070 1.096 24,383 1.0729 -0.61%
2022-02-15 0 1.640 1.610 1.640 - - 0 0 - 1.076 1.056 1.076 - - 0 - -2.38%
2022-02-14 0 1.680 1.610 1.680 - - 0 0 - 1.102 1.056 1.102 - - 0 - 0.00%
2022-02-11 0 1.680 1.680 1.690 1.650 1.680 104,000 174,660 1.6794 1.102 1.102 1.109 1.083 1.102 158,489 1.1020 1.82%
2022-02-10 0 1.650 1.620 1.650 1.650 1.650 22,000 36,300 1.6500 1.083 1.063 1.083 1.083 1.083 33,527 1.0827 1.85%
2022-02-09 0 1.620 1.620 1.650 1.620 1.620 10,000 16,200 1.6200 1.063 1.063 1.083 1.063 1.063 15,239 1.0630 0.00%
2022-02-08 0 1.620 1.610 1.650 1.600 1.650 24,000 38,780 1.6158 1.063 1.056 1.083 1.050 1.083 36,574 1.0603 0.62%
2022-02-07 0 1.610 1.600 1.650 - - 0 0 - 1.056 1.050 1.083 - - 0 - 0.00%
2022-02-04 0 1.610 1.610 1.640 - - 0 0 - 1.056 1.056 1.076 - - 0 - 0.62%
2022-01-31 0 1.600 1.600 1.650 - - 0 0 - 1.050 1.050 1.083 - - 0 - 0.00%
2022-01-28 0 1.600 1.600 1.650 1.600 1.610 34,000 54,420 1.6006 1.050 1.050 1.083 1.050 1.056 51,814 1.0503 -0.62%
2022-01-27 0 1.610 1.610 1.640 1.600 1.650 94,000 152,060 1.6177 1.056 1.056 1.076 1.050 1.083 143,250 1.0615 -1.83%
2022-01-26 0 1.640 1.630 1.650 1.640 1.660 22,000 36,340 1.6518 1.076 1.070 1.083 1.076 1.089 33,527 1.0839 -3.53%
2022-01-25 0 1.700 1.680 1.700 1.680 1.700 16,000 27,140 1.6963 1.116 1.102 1.116 1.102 1.116 24,383 1.1131 0.00%
2022-01-24 0 1.700 1.670 1.740 1.700 1.700 400,000 680,000 1.7000 1.116 1.096 1.142 1.116 1.116 609,573 1.1155 0.00%
2022-01-21 0 1.700 1.660 1.740 - - 0 0 - 1.116 1.089 1.142 - - 0 - 0.00%
2022-01-20 0 1.700 1.680 1.700 1.700 1.700 6,000 10,200 1.7000 1.116 1.102 1.116 1.116 1.116 9,144 1.1155 0.00%
2022-01-19 0 1.700 1.660 1.700 - - 0 0 - 1.116 1.089 1.116 - - 0 - 0.00%
2022-01-18 0 1.700 1.660 1.700 - - 0 0 - 1.116 1.089 1.116 - - 0 - 0.00%
2022-01-17 0 1.700 1.680 1.700 1.700 1.700 8,000 13,600 1.7000 1.116 1.102 1.116 1.116 1.116 12,191 1.1155 -1.16%
2022-01-14 0 1.720 1.700 1.740 - - 0 0 - 1.129 1.116 1.142 - - 0 - 0.00%
2022-01-13 0 1.720 1.720 1.740 1.700 1.740 18,000 31,080 1.7267 1.129 1.129 1.142 1.116 1.142 27,431 1.1330 1.18%
2022-01-12 0 1.700 1.700 1.730 1.700 1.710 28,000 47,680 1.7029 1.116 1.116 1.135 1.116 1.122 42,670 1.1174 0.00%
2022-01-11 0 1.700 1.700 1.730 1.700 1.700 20,000 34,000 1.7000 1.116 1.116 1.135 1.116 1.116 30,479 1.1155 -1.73%
2022-01-10 0 1.730 1.710 1.730 1.730 1.730 4,000 6,920 1.7300 1.135 1.122 1.135 1.135 1.135 6,096 1.1352 1.76%
2022-01-07 0 1.700 1.700 1.710 1.650 1.700 74,000 124,980 1.6889 1.116 1.116 1.122 1.083 1.116 112,771 1.1083 1.80%
2022-01-06 0 1.670 1.650 1.710 1.650 1.740 34,000 57,700 1.6971 1.096 1.083 1.122 1.083 1.142 51,814 1.1136 -2.34%
2022-01-05 0 1.710 1.680 1.820 1.660 1.710 92,000 156,320 1.6991 1.122 1.102 1.194 1.089 1.122 140,202 1.1150 4.27%
2022-01-04 0 1.640 1.610 1.690 - - 0 0 - 1.076 1.056 1.109 - - 0 - 0.00%
2022-01-03 0 1.640 1.640 1.690 1.620 1.640 8,000 13,020 1.6275 1.076 1.076 1.109 1.063 1.076 12,191 1.0680 -4.09%
2021-12-31 0 1.710 1.610 1.710 - - 0 0 - 1.122 1.056 1.122 - - 0 - -1.72%
2021-12-30 0 1.740 1.610 1.740 1.600 1.740 16,000 26,680 1.6675 1.142 1.056 1.142 1.050 1.142 24,383 1.0942 7.41%
2021-12-29 0 1.620 1.580 1.660 - - 0 0 - 1.063 1.037 1.089 - - 0 - 0.00%
2021-12-28 0 1.620 1.620 1.670 1.610 1.610 4,000 6,440 1.6100 1.063 1.063 1.096 1.056 1.056 6,096 1.0565 -3.57%
2021-12-24 0 1.680 1.610 1.710 - - 0 0 - 1.102 1.056 1.122 - - 0 - 0.00%
2021-12-23 0 1.680 1.610 1.680 1.660 1.680 22,000 36,560 1.6618 1.102 1.056 1.102 1.089 1.102 33,527 1.0905 3.07%
2021-12-22 0 1.630 1.600 1.660 1.630 1.630 8,000 13,040 1.6300 1.070 1.050 1.089 1.070 1.070 12,191 1.0696 0.00%
2021-12-21 0 1.630 1.600 1.660 1.630 1.630 2,000 3,260 1.6300 1.070 1.050 1.089 1.070 1.070 3,048 1.0696 0.00%
2021-12-20 0 1.630 1.630 1.680 1.630 1.630 10,000 16,300 1.6300 1.070 1.070 1.102 1.070 1.070 15,239 1.0696 -1.81%
2021-12-17 0 1.660 1.660 1.720 - - 0 0 - 1.089 1.089 1.129 - - 0 - 0.00%
2021-12-16 0 1.660 1.660 1.740 1.660 1.660 10,000 16,600 1.6600 1.089 1.089 1.142 1.089 1.089 15,239 1.0893 0.00%
2021-12-15 0 1.660 1.660 1.730 - - 0 0 - 1.089 1.089 1.135 - - 0 - 0.00%
2021-12-14 0 1.660 1.660 1.730 1.660 1.670 22,000 36,540 1.6609 1.089 1.089 1.135 1.089 1.096 33,527 1.0899 -4.60%
2021-12-13 0 1.740 1.670 1.750 - - 0 0 - 1.142 1.096 1.148 - - 0 - 0.00%
2021-12-10 0 1.740 1.700 1.750 - - 0 0 - 1.142 1.116 1.148 - - 0 - -0.57%
2021-12-09 0 1.750 1.680 1.750 1.660 1.750 18,000 30,200 1.6778 1.148 1.102 1.148 1.089 1.148 27,431 1.1010 5.74%
2021-12-08 0 1.670 1.660 1.670 1.670 1.670 30,000 50,100 1.6700 1.086 1.080 1.086 1.086 1.086 46,132 1.0860 0.00%
2021-12-07 0 1.670 1.660 1.670 1.670 1.670 62,000 103,540 1.6700 1.086 1.080 1.086 1.086 1.086 95,340 1.0860 0.00%
2021-12-06 0 1.670 1.670 1.710 1.670 1.670 36,000 60,120 1.6700 1.086 1.086 1.112 1.086 1.086 55,359 1.0860 -2.34%
2021-12-03 0 1.710 1.650 1.720 - - 0 0 - 1.112 1.073 1.119 - - 0 - 0.00%
2021-12-02 0 1.710 1.650 1.760 - - 0 0 - 1.112 1.073 1.145 - - 0 - 0.00%
2021-12-01 0 1.710 1.670 1.750 1.650 1.710 82,000 136,220 1.6612 1.112 1.086 1.138 1.073 1.112 126,095 1.0803 3.64%
2021-11-30 0 1.650 1.600 1.680 1.650 1.650 6,000 9,900 1.6500 1.073 1.040 1.093 1.073 1.073 9,226 1.0730 1.23%
2021-11-29 0 1.630 1.630 1.680 1.630 1.650 50,000 82,100 1.6420 1.060 1.060 1.093 1.060 1.073 76,887 1.0678 -1.21%
2021-11-26 0 1.650 1.650 1.690 1.650 1.710 76,000 125,760 1.6547 1.073 1.073 1.099 1.073 1.112 116,869 1.0761 -2.94%
2021-11-25 0 1.700 1.670 1.710 1.660 1.700 12,000 20,240 1.6867 1.106 1.086 1.112 1.080 1.106 18,453 1.0968 1.80%
2021-11-24 0 1.670 1.670 1.710 1.670 1.670 8,000 13,360 1.6700 1.086 1.086 1.112 1.086 1.086 12,302 1.0860 0.60%
2021-11-23 0 1.660 1.660 1.710 1.630 1.710 194,000 322,660 1.6632 1.080 1.080 1.112 1.060 1.112 298,323 1.0816 -4.05%
2021-11-22 0 1.730 1.730 1.790 1.730 1.780 3,572,000 6,227,340 1.7434 1.125 1.125 1.164 1.125 1.158 5,492,825 1.1337 -1.14%
2021-11-19 0 1.750 1.750 1.770 1.740 1.790 4,658,000 8,113,080 1.7418 1.138 1.138 1.151 1.132 1.164 7,162,816 1.1327 -1.13%
2021-11-18 0 1.770 1.770 1.780 1.700 1.830 4,168,000 7,255,260 1.7407 1.151 1.151 1.158 1.106 1.190 6,409,321 1.1320 1.14%
2021-11-17 0 1.750 1.750 1.780 1.730 1.750 4,536,000 7,902,440 1.7422 1.138 1.138 1.158 1.125 1.138 6,975,211 1.1329 0.57%
2021-11-16 0 1.740 1.740 1.760 1.730 1.760 3,028,000 5,269,180 1.7402 1.132 1.132 1.145 1.125 1.145 4,656,292 1.1316 -1.14%
2021-11-15 0 1.760 1.740 1.770 1.730 1.770 18,000 31,640 1.7578 1.145 1.132 1.151 1.125 1.151 27,679 1.1431 -0.56%
2021-11-12 0 1.770 1.740 1.770 - - 0 0 - 1.151 1.132 1.151 - - 0 - 0.00%
2021-11-11 0 1.770 1.750 1.800 1.760 1.770 16,000 28,260 1.7663 1.151 1.138 1.171 1.145 1.151 24,604 1.1486 0.00%
2021-11-10 0 1.770 1.740 1.770 - - 0 0 - 1.151 1.132 1.151 - - 0 - 0.00%
2021-11-09 0 1.770 1.750 1.770 - - 0 0 - 1.151 1.138 1.151 - - 0 - 0.00%
2021-11-08 0 1.770 1.750 1.770 - - 10,000 17,500 1.7500 1.151 1.138 1.151 - - 15,377 1.1380 0.00%
2021-11-05 0 1.770 1.740 1.770 - - 0 0 - 1.151 1.132 1.151 - - 0 - -1.12%
2021-11-04 0 1.790 1.740 1.790 - - 0 0 - 1.164 1.132 1.164 - - 0 - 0.00%
2021-11-03 0 1.790 1.740 1.790 1.790 1.790 14,000 25,060 1.7900 1.164 1.132 1.164 1.164 1.164 21,528 1.1640 -1.10%
2021-11-02 0 1.810 1.730 1.810 1.730 1.810 16,000 28,640 1.7900 1.177 1.125 1.177 1.125 1.177 24,604 1.1640 1.12%
2021-11-01 0 1.790 1.760 1.800 1.750 1.800 28,300 50,046 1.7684 1.164 1.145 1.171 1.138 1.171 43,518 1.1500 -0.56%
2021-10-29 0 1.800 1.800 1.880 - - 0 0 - 1.171 1.171 1.223 - - 0 - 0.00%
2021-10-28 0 1.800 1.800 1.900 - - 0 0 - 1.171 1.171 1.236 - - 0 - 0.56%
2021-10-27 0 1.790 1.750 1.900 - - 0 0 - 1.164 1.138 1.236 - - 0 - 0.00%
2021-10-26 0 1.790 1.790 1.890 - - 0 0 - 1.164 1.164 1.229 - - 0 - 0.56%
2021-10-25 0 1.780 1.780 1.830 1.780 1.780 6,000 10,680 1.7800 1.158 1.158 1.190 1.158 1.158 9,226 1.1575 -2.73%
2021-10-22 0 1.830 1.780 1.830 - - 2,000 3,660 1.8300 1.190 1.158 1.190 - - 3,075 1.1901 0.00%
2021-10-21 0 1.830 1.800 1.830 1.830 1.830 12,000 21,960 1.8300 1.190 1.171 1.190 1.190 1.190 18,453 1.1901 0.55%
2021-10-20 0 1.820 1.790 1.880 - - 0 0 - 1.184 1.164 1.223 - - 0 - 0.00%
2021-10-19 0 1.820 1.820 1.860 1.820 1.820 2,000 3,640 1.8200 1.184 1.184 1.210 1.184 1.184 3,075 1.1836 3.41%
2021-10-18 0 1.760 1.760 1.880 1.760 1.760 2,000 3,520 1.7600 1.145 1.145 1.223 1.145 1.145 3,075 1.1445 -2.22%
2021-10-15 0 1.800 1.750 1.870 1.770 1.800 34,000 60,540 1.7806 1.171 1.138 1.216 1.151 1.171 52,283 1.1579 1.69%
2021-10-12 0 1.770 1.750 1.770 - - 0 0 - 1.151 1.138 1.151 - - 0 - 0.00%
2021-10-11 0 1.770 1.770 1.820 1.720 1.820 104,000 183,740 1.7667 1.151 1.151 1.184 1.119 1.184 159,925 1.1489 2.91%
2021-10-08 0 1.720 1.700 1.720 - - 0 0 - 1.119 1.106 1.119 - - 0 - 0.00%
2021-10-07 0 1.720 1.660 1.720 1.710 1.780 60,000 103,280 1.7213 1.119 1.080 1.119 1.112 1.158 92,265 1.1194 4.88%
2021-10-06 0 1.640 1.640 1.720 1.640 1.640 18,000 29,520 1.6400 1.066 1.066 1.119 1.066 1.066 27,679 1.0665 -1.80%
2021-10-05 0 1.670 1.620 1.680 1.670 1.670 2,000 3,340 1.6700 1.086 1.053 1.093 1.086 1.086 3,075 1.0860 -0.60%
2021-10-04 0 1.680 1.680 1.700 1.680 1.680 10,000 16,800 1.6800 1.093 1.093 1.106 1.093 1.093 15,377 1.0925 0.00%
2021-09-30 0 1.680 1.610 1.700 - - 0 0 - 1.093 1.047 1.106 - - 0 - -1.18%
2021-09-29 0 1.700 1.650 1.710 1.700 1.700 2,000 3,400 1.7000 1.106 1.073 1.112 1.106 1.106 3,075 1.1055 4.29%
2021-09-28 0 1.630 1.630 1.680 1.630 1.650 32,000 52,760 1.6488 1.060 1.060 1.093 1.060 1.073 49,208 1.0722 -1.21%
2021-09-27 0 1.650 1.630 1.690 1.650 1.690 52,000 86,620 1.6658 1.073 1.060 1.099 1.073 1.099 79,963 1.0833 0.00%
2021-09-24 0 1.650 1.650 1.690 1.650 1.690 102,000 170,740 1.6739 1.073 1.073 1.099 1.073 1.099 156,850 1.0886 -2.37%
2021-09-23 0 1.690 1.690 1.750 1.690 1.750 24,000 41,020 1.7092 1.099 1.099 1.138 1.099 1.138 36,906 1.1115 -0.59%
2021-09-21 0 1.700 1.700 1.800 1.670 1.700 94,000 158,600 1.6872 1.106 1.106 1.171 1.086 1.106 144,548 1.0972 2.41%
2021-09-20 0 1.660 1.660 1.710 1.650 1.750 566,000 959,220 1.6947 1.080 1.080 1.112 1.073 1.138 870,364 1.1021 -5.68%
2021-09-17 0 1.760 1.760 1.850 1.760 1.790 68,000 120,460 1.7715 1.145 1.145 1.203 1.145 1.164 104,567 1.1520 0.57%
2021-09-16 0 1.750 1.750 1.830 1.750 1.800 34,000 59,900 1.7618 1.138 1.138 1.190 1.138 1.171 52,283 1.1457 -2.78%
2021-09-15 0 1.800 1.800 1.850 1.760 1.820 60,000 107,060 1.7843 1.171 1.171 1.203 1.145 1.184 92,265 1.1604 2.27%
2021-09-14 0 1.760 1.750 1.820 1.740 1.850 122,000 216,380 1.7736 1.145 1.138 1.184 1.132 1.203 187,605 1.1534 -2.22%
2021-09-13 0 1.800 1.800 1.810 1.790 1.820 184,000 331,560 1.8020 1.171 1.171 1.177 1.164 1.184 282,945 1.1718 -2.17%
2021-09-10 0 1.840 1.840 1.850 1.840 1.870 188,000 349,380 1.8584 1.197 1.197 1.203 1.197 1.216 289,096 1.2085 -1.60%
2021-09-09 0 1.870 1.870 1.900 - - 0 0 - 1.216 1.216 1.236 - - 0 - 0.00%
2021-09-08 0 1.870 1.860 1.880 1.860 1.880 80,000 149,520 1.8690 1.216 1.210 1.223 1.210 1.223 123,020 1.2154 -0.53%
2021-09-07 0 1.880 1.860 1.880 1.860 1.880 54,000 100,800 1.8667 1.223 1.210 1.223 1.210 1.223 83,038 1.2139 0.53%
2021-09-06 0 1.870 1.870 1.910 1.870 1.910 42,000 79,020 1.8814 1.216 1.216 1.242 1.216 1.242 64,585 1.2235 -1.58%
2021-09-03 0 1.900 1.870 1.910 - - 0 0 - 1.236 1.216 1.242 - - 0 - -0.52%
2021-09-02 0 1.910 1.870 1.910 1.870 1.920 54,000 101,600 1.8815 1.242 1.216 1.242 1.216 1.249 83,038 1.2235 1.60%
2021-09-01 0 1.880 1.860 1.880 1.860 1.880 48,000 90,160 1.8783 1.223 1.210 1.223 1.210 1.223 73,812 1.2215 0.00%
2021-08-31 0 1.880 1.870 1.880 1.870 1.900 46,000 86,720 1.8852 1.223 1.216 1.223 1.216 1.236 70,736 1.2260 -1.05%
2021-08-30 0 1.900 1.900 1.940 - - 0 0 - 1.236 1.236 1.262 - - 0 - 0.00%
2021-08-27 0 1.900 1.850 1.940 - - 0 0 - 1.236 1.203 1.262 - - 0 - 0.00%
2021-08-26 0 1.900 1.900 1.940 1.880 1.900 70,000 132,460 1.8923 1.236 1.236 1.262 1.223 1.236 107,642 1.2306 -2.06%
2021-08-25 0 1.940 1.900 1.940 1.930 1.950 22,000 42,720 1.9418 1.262 1.236 1.262 1.255 1.268 33,830 1.2628 2.11%
2021-08-24 0 1.900 1.900 1.930 1.900 1.940 20,000 38,240 1.9120 1.236 1.236 1.255 1.236 1.262 30,755 1.2434 -2.56%
2021-08-23 0 1.950 1.880 1.950 1.880 1.950 60,000 114,540 1.9090 1.268 1.223 1.268 1.223 1.268 92,265 1.2414 1.56%
2021-08-20 0 1.920 1.920 1.940 1.920 1.940 30,000 57,920 1.9307 1.249 1.249 1.262 1.249 1.262 46,132 1.2555 -1.79%
2021-08-19 0 1.980 1.960 1.980 1.970 2.020 56,000 110,940 1.9811 1.271 1.259 1.271 1.265 1.297 87,215 1.2720 0.00%
2021-08-18 0 1.980 1.960 2.000 1.980 2.000 10,000 19,840 1.9840 1.271 1.259 1.284 1.271 1.284 15,574 1.2739 -1.00%
2021-08-17 0 2.000 1.950 2.010 1.950 2.000 1,864,000 3,689,520 1.9794 1.284 1.252 1.291 1.252 1.284 2,903,011 1.2709 1.01%
2021-08-16 0 1.980 1.960 1.990 1.950 1.990 1,886,000 3,740,120 1.9831 1.271 1.259 1.278 1.252 1.278 2,937,274 1.2733 0.00%
2021-08-13 0 1.980 1.970 1.980 1.980 1.980 48,000 95,040 1.9800 1.271 1.265 1.271 1.271 1.271 74,756 1.2713 0.51%
2021-08-12 0 1.970 1.970 2.000 1.960 1.990 112,000 221,160 1.9746 1.265 1.265 1.284 1.259 1.278 174,430 1.2679 -0.51%
2021-08-11 0 1.980 1.980 2.000 1.970 2.000 82,000 162,500 1.9817 1.271 1.271 1.284 1.265 1.284 127,708 1.2724 0.51%
2021-08-10 0 1.970 1.970 2.000 1.950 2.000 278,000 546,920 1.9673 1.265 1.265 1.284 1.252 1.284 432,960 1.2632 -1.50%
2021-08-09 0 2.000 1.970 2.000 1.990 2.000 32,000 63,800 1.9938 1.284 1.265 1.284 1.278 1.284 49,837 1.2802 0.50%
2021-08-06 0 1.990 1.970 2.000 1.950 2.010 1,346,000 2,665,260 1.9801 1.278 1.265 1.284 1.252 1.291 2,096,273 1.2714 1.53%
2021-08-05 0 1.960 1.950 1.970 1.930 1.980 58,000 113,360 1.9545 1.259 1.252 1.265 1.239 1.271 90,330 1.2550 -0.51%
2021-08-04 0 1.970 1.960 1.980 1.970 1.980 10,000 19,740 1.9740 1.265 1.259 1.271 1.265 1.271 15,574 1.2675 0.00%
2021-08-03 0 1.970 1.950 1.990 1.940 2.010 518,000 1,025,240 1.9792 1.265 1.252 1.278 1.246 1.291 806,738 1.2708 -0.51%
2021-08-02 0 1.980 1.990 2.000 1.990 2.000 176,000 350,700 1.9926 1.271 1.278 1.284 1.278 1.284 274,104 1.2794 0.51%
2021-07-30 0 1.970 1.970 2.010 1.960 2.000 52,000 102,780 1.9765 1.265 1.265 1.291 1.259 1.284 80,985 1.2691 -1.99%
2021-07-29 0 2.010 2.010 2.070 2.000 2.100 108,000 220,260 2.0394 1.291 1.291 1.329 1.284 1.348 168,200 1.3095 -1.47%
2021-07-28 0 2.040 2.030 2.090 1.900 2.120 2,310,000 4,803,580 2.0795 1.310 1.303 1.342 1.220 1.361 3,597,615 1.3352 4.08%
2021-07-27 0 1.960 1.960 2.010 1.930 2.000 370,000 730,000 1.9730 1.259 1.259 1.291 1.239 1.284 576,241 1.2668 1.55%
2021-07-26 0 1.930 1.930 1.980 1.920 1.930 20,000 38,500 1.9250 1.239 1.239 1.271 1.233 1.239 31,148 1.2360 -2.53%
2021-07-23 0 1.980 1.950 1.980 1.980 2.020 44,000 87,840 1.9964 1.271 1.252 1.271 1.271 1.297 68,526 1.2818 -0.50%
2021-07-22 0 1.990 1.990 2.020 1.980 2.000 162,000 323,280 1.9956 1.278 1.278 1.297 1.271 1.284 252,300 1.2813 0.51%
2021-07-21 0 1.980 1.960 1.980 1.900 1.990 1,550,000 3,068,400 1.9796 1.271 1.259 1.271 1.220 1.278 2,413,984 1.2711 -1.00%
2021-07-20 0 2.000 1.950 2.000 1.940 2.000 30,000 58,640 1.9547 1.284 1.252 1.284 1.246 1.284 46,722 1.2551 2.04%
2021-07-19 0 1.960 1.960 2.000 1.960 1.960 22,000 43,120 1.9600 1.259 1.259 1.284 1.259 1.259 34,263 1.2585 -0.51%
2021-07-16 0 1.970 1.970 1.990 1.970 1.980 26,000 51,420 1.9777 1.265 1.265 1.278 1.265 1.271 40,493 1.2699 -0.51%
2021-07-15 0 1.980 1.970 1.980 1.950 2.000 124,000 245,540 1.9802 1.271 1.265 1.271 1.252 1.284 193,119 1.2714 0.00%
2021-07-14 0 1.980 1.960 2.000 1.980 2.000 18,000 35,900 1.9944 1.271 1.259 1.284 1.271 1.284 28,033 1.2806 -1.49%
2021-07-13 0 2.010 2.000 2.040 2.010 2.010 2,000 4,020 2.0100 1.291 1.284 1.310 1.291 1.291 3,115 1.2906 -1.47%
2021-07-12 0 2.040 2.010 2.040 1.990 2.040 68,000 136,880 2.0129 1.310 1.291 1.310 1.278 1.310 105,904 1.2925 3.55%
2021-07-09 0 1.970 1.970 2.000 - - 0 0 - 1.265 1.265 1.284 - - 0 - 0.00%
2021-07-08 0 1.970 1.970 2.000 1.960 1.980 90,000 177,360 1.9707 1.265 1.265 1.284 1.259 1.271 140,167 1.2653 -0.51%
2021-07-07 0 1.980 1.980 2.010 1.980 1.980 4,000 7,920 1.9800 1.271 1.271 1.291 1.271 1.271 6,230 1.2713 -1.49%
2021-07-06 0 2.010 2.000 2.010 2.000 2.040 24,000 48,280 2.0117 1.291 1.284 1.291 1.284 1.310 37,378 1.2917 -1.47%
2021-07-05 0 2.040 2.010 2.040 2.010 2.060 144,000 292,740 2.0329 1.310 1.291 1.310 1.291 1.323 224,267 1.3053 0.99%
2021-07-02 0 2.020 1.990 2.020 1.980 2.020 222,000 441,560 1.9890 1.297 1.278 1.297 1.271 1.297 345,745 1.2771 -0.49%
2021-06-30 0 2.030 2.020 2.060 2.000 2.070 212,000 427,000 2.0142 1.303 1.297 1.323 1.284 1.329 330,171 1.2933 -0.49%
2021-06-29 0 2.040 2.000 2.040 1.970 2.040 508,000 1,011,600 1.9913 1.310 1.284 1.310 1.265 1.310 791,164 1.2786 -0.49%
2021-06-28 0 2.050 2.040 2.050 2.030 2.060 132,000 270,920 2.0524 1.316 1.310 1.316 1.303 1.323 205,578 1.3178 -1.44%
2021-06-25 0 2.080 2.080 2.090 2.070 2.150 210,000 442,340 2.1064 1.336 1.336 1.342 1.329 1.380 327,056 1.3525 -3.26%
2021-06-24 0 2.150 2.140 2.160 2.130 2.320 1,080,000 2,377,840 2.2017 1.380 1.374 1.387 1.368 1.490 1,682,002 1.4137 -0.46%
2021-06-23 0 2.160 2.150 2.220 2.150 2.250 1,284,000 2,819,420 2.1958 1.387 1.380 1.425 1.380 1.445 1,999,714 1.4099 0.47%
2021-06-22 0 2.150 2.120 2.160 2.100 2.190 362,000 777,420 2.1476 1.380 1.361 1.387 1.348 1.406 563,782 1.3789 0.00%
2021-06-21 0 2.150 2.100 2.170 2.090 2.170 168,000 353,420 2.1037 1.380 1.348 1.393 1.342 1.393 261,645 1.3508 0.94%
2021-06-18 0 2.130 2.090 2.140 2.090 2.130 46,000 96,620 2.1004 1.368 1.342 1.374 1.342 1.368 71,641 1.3487 1.91%
2021-06-17 0 2.090 2.050 2.100 2.050 2.100 114,000 236,900 2.0781 1.342 1.316 1.348 1.316 1.348 177,545 1.3343 -2.34%
2021-06-16 0 2.140 2.140 2.200 2.140 2.140 2,000 4,280 2.1400 1.374 1.374 1.413 1.374 1.374 3,115 1.3741 -0.47%
2021-06-15 0 2.150 2.130 2.150 2.130 2.170 94,000 201,680 2.1455 1.380 1.368 1.380 1.368 1.393 146,396 1.3776 0.00%
2021-06-11 0 2.150 2.140 2.160 2.040 2.190 708,000 1,517,720 2.1437 1.380 1.374 1.387 1.310 1.406 1,102,646 1.3764 5.39%
2021-06-10 0 2.040 2.020 2.040 2.000 2.040 284,000 571,920 2.0138 1.310 1.297 1.310 1.284 1.310 442,304 1.2930 2.51%
2021-06-09 0 1.990 1.990 2.000 1.930 2.000 168,000 329,480 1.9612 1.278 1.278 1.284 1.239 1.284 261,645 1.2593 -0.50%
2021-06-08 0 2.000 1.980 2.000 1.980 2.060 506,000 1,007,840 1.9918 1.284 1.271 1.284 1.271 1.323 788,049 1.2789 -2.91%
2021-06-07 0 2.060 2.060 2.100 2.050 2.090 18,000 37,160 2.0644 1.323 1.323 1.348 1.316 1.342 28,033 1.3256 -0.96%
2021-06-04 0 2.080 2.050 2.100 2.000 2.080 268,000 541,140 2.0192 1.336 1.316 1.348 1.284 1.336 417,386 1.2965 -2.80%
2021-06-03 0 2.140 2.100 2.150 2.100 2.160 156,000 332,080 2.1287 1.374 1.348 1.380 1.348 1.387 242,956 1.3668 -2.73%
2021-06-02 0 2.200 2.200 2.230 2.190 2.250 166,000 369,200 2.2241 1.413 1.413 1.432 1.406 1.445 258,530 1.4281 -1.35%
2021-06-01 0 2.230 2.140 2.230 2.140 2.230 86,000 185,760 2.1600 1.432 1.374 1.432 1.374 1.432 133,937 1.3869 6.70%
2021-05-31 0 2.090 2.080 2.090 2.090 2.230 448,000 947,260 2.1144 1.342 1.336 1.342 1.342 1.432 697,719 1.3577 -4.57%
2021-05-28 0 2.190 2.170 2.190 2.160 2.200 176,000 383,540 2.1792 1.406 1.393 1.406 1.387 1.413 274,104 1.3992 -0.45%
2021-05-27 0 2.200 2.190 2.200 2.190 2.250 218,000 482,980 2.2155 1.413 1.406 1.413 1.406 1.445 339,515 1.4226 -3.08%
2021-05-26 0 2.270 2.270 2.280 2.260 2.350 694,000 1,616,140 2.3287 1.458 1.458 1.464 1.451 1.509 1,080,842 1.4953 -2.99%
2021-05-25 0 2.340 2.320 2.340 2.200 2.390 1,662,000 3,803,060 2.2882 1.502 1.490 1.502 1.413 1.535 2,588,414 1.4693 2.63%
2021-05-24 0 2.280 2.280 2.310 2.280 2.400 886,000 2,050,840 2.3147 1.464 1.464 1.483 1.464 1.541 1,379,865 1.4863 -6.56%
2021-05-21 0 2.440 2.400 2.440 2.380 2.450 328,000 788,740 2.4047 1.567 1.541 1.567 1.528 1.573 510,830 1.5440 0.41%
2021-05-20 0 2.430 2.410 2.440 2.300 2.480 998,000 2,377,580 2.3823 1.560 1.547 1.567 1.477 1.592 1,554,294 1.5297 -2.41%
2021-05-18 0 2.490 2.420 2.490 2.340 2.560 2,222,000 5,457,320 2.4560 1.599 1.554 1.599 1.502 1.644 3,460,563 1.5770 2.05%
2021-05-17 0 2.440 2.440 2.450 2.100 2.480 3,204,000 7,287,300 2.2744 1.567 1.567 1.573 1.348 1.592 4,989,939 1.4604 16.75%
2021-05-14 0 2.090 2.070 2.100 2.010 2.100 808,000 1,654,400 2.0475 1.342 1.329 1.348 1.291 1.348 1,258,387 1.3147 3.98%
2021-05-13 0 2.010 2.010 2.020 2.000 2.060 350,000 704,420 2.0126 1.291 1.291 1.297 1.284 1.323 545,093 1.2923 -1.47%
2021-05-12 0 2.040 2.040 2.050 1.960 2.040 5,276,000 10,644,960 2.0176 1.310 1.310 1.316 1.259 1.310 8,216,891 1.2955 4.62%
2021-05-11 0 1.950 1.930 1.960 1.900 1.950 7,534,000 13,684,240 1.8163 1.252 1.239 1.259 1.220 1.252 11,733,522 1.1663 1.56%
2021-05-10 0 1.920 1.900 1.920 1.880 1.920 346,000 654,760 1.8924 1.233 1.220 1.233 1.207 1.233 538,864 1.2151 1.05%
2021-05-07 0 1.900 1.900 1.910 1.870 1.910 470,000 889,840 1.8933 1.220 1.220 1.226 1.201 1.226 731,982 1.2157 0.00%
2021-05-06 0 1.900 1.860 1.900 1.890 1.900 280,000 531,100 1.8968 1.220 1.194 1.220 1.214 1.220 436,075 1.2179 -0.52%
2021-05-05 0 1.910 1.860 1.920 1.890 1.910 290,000 551,800 1.9028 1.226 1.194 1.233 1.214 1.226 451,649 1.2217 0.00%
2021-05-04 0 1.910 1.910 1.920 1.890 1.910 422,000 801,800 1.9000 1.226 1.226 1.233 1.214 1.226 657,227 1.2200 0.53%
2021-05-03 0 1.900 1.860 1.920 1.850 1.900 338,000 628,620 1.8598 1.220 1.194 1.233 1.188 1.220 526,404 1.1942 1.60%
2021-04-30 0 1.870 1.870 1.880 1.850 1.870 314,000 585,060 1.8632 1.201 1.201 1.207 1.188 1.201 489,027 1.1964 0.00%
2021-04-29 0 1.870 1.860 1.880 1.860 1.870 318,000 594,560 1.8697 1.201 1.194 1.207 1.194 1.201 495,256 1.2005 0.54%
2021-04-28 0 1.860 1.850 1.860 1.860 1.890 328,000 614,720 1.8741 1.194 1.188 1.194 1.194 1.214 510,830 1.2034 -1.06%
2021-04-27 0 1.880 1.860 1.890 1.860 1.890 280,000 525,540 1.8769 1.207 1.194 1.214 1.194 1.214 436,075 1.2052 -0.53%
2021-04-26 0 1.890 1.860 1.900 1.880 1.900 302,000 571,660 1.8929 1.214 1.194 1.220 1.207 1.220 470,338 1.2154 -0.53%
2021-04-23 0 1.900 1.880 1.900 1.890 1.900 274,000 519,660 1.8966 1.220 1.207 1.220 1.214 1.220 426,730 1.2178 0.00%
2021-04-22 0 1.900 1.880 1.910 1.880 1.900 342,000 648,540 1.8963 1.220 1.207 1.226 1.207 1.220 532,634 1.2176 1.06%
2021-04-21 0 1.880 1.880 1.890 1.870 1.890 268,000 503,900 1.8802 1.207 1.207 1.214 1.201 1.214 417,386 1.2073 -1.05%
2021-04-20 0 1.900 1.890 1.910 1.900 1.910 300,000 570,600 1.9020 1.220 1.214 1.226 1.220 1.226 467,223 1.2213 0.00%
2021-04-19 0 1.900 1.900 1.910 1.880 1.910 368,000 698,940 1.8993 1.220 1.220 1.226 1.207 1.226 573,127 1.2195 -0.52%
2021-04-16 0 1.910 1.880 1.920 1.880 1.910 438,000 831,320 1.8980 1.226 1.207 1.233 1.207 1.226 682,145 1.2187 0.53%
2021-04-15 0 1.900 1.880 1.910 1.890 1.920 298,000 568,320 1.9071 1.220 1.207 1.226 1.214 1.233 464,108 1.2245 0.53%
2021-04-14 0 1.890 1.890 1.930 1.890 1.930 290,000 554,400 1.9117 1.214 1.214 1.239 1.214 1.239 451,649 1.2275 -1.05%
2021-04-13 0 1.910 1.890 1.920 1.900 1.920 514,000 979,120 1.9049 1.226 1.214 1.233 1.220 1.233 800,508 1.2231 1.06%
2021-04-12 0 1.890 1.880 1.900 1.890 1.910 276,000 523,960 1.8984 1.214 1.207 1.220 1.214 1.226 429,845 1.2190 -1.05%
2021-04-09 0 1.910 1.890 1.920 1.900 1.910 274,000 522,400 1.9066 1.226 1.214 1.233 1.220 1.226 426,730 1.2242 -0.52%
2021-04-08 0 1.920 1.900 1.930 1.910 1.930 322,000 616,640 1.9150 1.233 1.220 1.239 1.226 1.239 501,486 1.2296 1.05%
2021-04-07 0 1.900 1.880 1.900 1.900 1.910 290,000 551,900 1.9031 1.220 1.207 1.220 1.220 1.226 451,649 1.2220 -1.04%
2021-04-01 0 1.920 1.900 1.920 1.870 1.920 300,000 565,800 1.8860 1.233 1.220 1.233 1.201 1.233 467,223 1.2110 0.52%
2021-03-31 0 1.910 1.870 1.910 1.900 1.910 300,000 571,600 1.9053 1.226 1.201 1.226 1.220 1.226 467,223 1.2234 -0.52%
2021-03-30 0 1.920 1.880 1.920 1.860 1.920 438,000 824,440 1.8823 1.233 1.207 1.233 1.194 1.233 682,145 1.2086 2.13%
2021-03-29 0 1.880 1.860 1.900 1.850 1.880 300,000 562,500 1.8750 1.207 1.194 1.220 1.188 1.207 467,223 1.2039 0.53%
2021-03-26 0 1.870 1.860 1.890 1.850 1.890 330,000 618,300 1.8736 1.201 1.194 1.214 1.188 1.214 513,945 1.2030 0.54%
2021-03-25 0 1.860 1.850 1.890 1.800 1.880 358,000 662,860 1.8516 1.194 1.188 1.214 1.156 1.207 557,553 1.1889 -1.06%
2021-03-24 0 1.880 1.850 1.900 1.870 1.900 358,000 675,160 1.8859 1.207 1.188 1.220 1.201 1.220 557,553 1.2109 -1.57%
2021-03-23 0 1.910 1.890 1.920 1.890 1.940 302,000 577,420 1.9120 1.226 1.214 1.233 1.214 1.246 470,338 1.2277 -0.52%
2021-03-22 0 1.920 1.910 1.930 1.900 1.930 300,000 575,820 1.9194 1.233 1.226 1.239 1.220 1.239 467,223 1.2324 -1.03%
2021-03-19 0 1.940 1.900 1.950 1.920 1.940 286,000 552,760 1.9327 1.246 1.220 1.252 1.233 1.246 445,419 1.2410 -0.51%
2021-03-18 0 1.950 1.900 1.950 1.940 1.960 292,000 568,740 1.9477 1.252 1.220 1.252 1.246 1.259 454,764 1.2506 0.52%
2021-03-17 0 1.940 1.920 1.950 1.940 1.950 280,000 544,080 1.9431 1.246 1.233 1.252 1.246 1.252 436,075 1.2477 0.00%
2021-03-16 0 1.940 1.910 1.940 1.930 1.950 280,000 542,700 1.9382 1.246 1.226 1.246 1.239 1.252 436,075 1.2445 -0.51%
2021-03-15 0 1.950 1.880 1.950 1.880 1.950 520,000 1,000,800 1.9246 1.252 1.207 1.252 1.207 1.252 809,853 1.2358 2.09%
2021-03-12 0 1.910 1.860 1.910 1.890 1.930 350,000 667,600 1.9074 1.226 1.194 1.226 1.214 1.239 545,093 1.2247 -0.52%
2021-03-11 0 1.920 1.870 1.930 1.850 1.930 636,000 1,215,400 1.9110 1.233 1.201 1.239 1.188 1.239 990,512 1.2270 2.13%
2021-03-10 0 1.880 1.880 1.890 1.830 1.880 330,000 619,280 1.8766 1.207 1.207 1.214 1.175 1.207 513,945 1.2050 2.73%
2021-03-09 0 1.830 1.830 1.870 1.810 1.880 460,000 856,080 1.8610 1.175 1.175 1.201 1.162 1.207 716,408 1.1950 -1.08%
2021-03-08 0 1.850 1.840 1.860 1.840 1.900 364,000 677,300 1.8607 1.188 1.181 1.194 1.181 1.220 566,897 1.1947 -0.54%
2021-03-05 0 1.860 1.840 1.860 1.840 1.860 424,000 785,800 1.8533 1.194 1.181 1.194 1.181 1.194 660,342 1.1900 0.00%
2021-03-04 0 1.860 1.850 1.880 1.840 1.870 394,000 731,140 1.8557 1.194 1.188 1.207 1.181 1.201 613,619 1.1915 -0.53%
2021-03-03 0 1.870 1.870 1.890 1.850 1.870 524,000 974,460 1.8597 1.201 1.201 1.214 1.188 1.201 816,082 1.1941 0.00%
2021-03-02 0 1.870 1.870 1.880 1.850 1.940 614,000 1,153,620 1.8789 1.201 1.201 1.207 1.188 1.246 956,249 1.2064 -3.11%
2021-03-01 0 1.930 1.920 1.940 1.920 1.960 416,000 804,840 1.9347 1.239 1.233 1.246 1.233 1.259 647,882 1.2423 -1.03%
2021-02-26 0 1.950 1.940 1.980 1.940 1.990 580,000 1,137,600 1.9614 1.252 1.246 1.271 1.246 1.278 903,297 1.2594 -3.94%
2021-02-25 0 2.030 1.990 2.040 1.960 2.080 1,136,000 2,299,480 2.0242 1.303 1.278 1.310 1.259 1.336 1,769,217 1.2997 2.53%
2021-02-24 0 1.980 1.960 2.000 1.930 1.990 418,000 825,640 1.9752 1.271 1.259 1.284 1.239 1.278 650,997 1.2683 -1.00%
2021-02-23 0 2.000 1.990 2.000 1.920 2.030 618,000 1,222,760 1.9786 1.284 1.278 1.284 1.233 1.303 962,479 1.2704 3.63%
2021-02-22 0 1.930 1.900 1.940 1.930 1.990 322,000 631,540 1.9613 1.239 1.220 1.246 1.239 1.278 501,486 1.2593 -2.53%
2021-02-19 0 1.980 1.980 2.000 1.920 1.980 424,000 831,340 1.9607 1.271 1.271 1.284 1.233 1.271 660,342 1.2590 0.51%
2021-02-18 0 1.970 1.970 1.990 1.940 2.000 378,000 745,480 1.9722 1.265 1.265 1.278 1.246 1.284 588,701 1.2663 -1.50%
2021-02-17 0 2.000 1.990 2.000 1.980 2.010 534,000 1,068,400 2.0007 1.284 1.278 1.284 1.271 1.291 831,657 1.2847 0.00%
2021-02-16 0 2.000 1.980 2.000 1.990 2.020 412,000 824,640 2.0016 1.284 1.271 1.284 1.278 1.297 641,653 1.2852 0.00%
2021-02-11 0 2.000 1.990 2.020 1.920 2.020 842,000 1,666,720 1.9795 1.284 1.278 1.297 1.233 1.297 1,311,339 1.2710 4.17%
2021-02-10 0 1.920 1.910 1.920 1.890 1.930 404,000 770,440 1.9070 1.233 1.226 1.233 1.214 1.239 629,193 1.2245 0.52%
2021-02-09 0 1.910 1.880 1.920 1.880 1.910 308,000 587,720 1.9082 1.226 1.207 1.233 1.207 1.226 479,682 1.2252 0.00%
2021-02-08 0 1.910 1.900 1.910 1.890 1.910 406,000 773,540 1.9053 1.226 1.220 1.226 1.214 1.226 632,308 1.2234 1.60%
2021-02-05 0 1.880 1.880 1.900 1.860 1.900 454,000 852,460 1.8777 1.207 1.207 1.220 1.194 1.220 707,064 1.2056 -1.05%
2021-02-04 0 1.900 1.880 1.900 1.860 1.900 582,000 1,095,460 1.8822 1.220 1.207 1.220 1.194 1.220 906,412 1.2086 2.15%
2021-02-03 0 1.860 1.860 1.880 1.860 1.900 424,000 795,040 1.8751 1.194 1.194 1.207 1.194 1.220 660,342 1.2040 -1.59%
2021-02-02 0 1.890 1.880 1.900 1.880 1.900 482,000 911,640 1.8914 1.214 1.207 1.220 1.207 1.220 750,671 1.2144 -0.53%
2021-02-01 0 1.900 1.900 1.920 1.860 1.900 400,000 753,460 1.8837 1.220 1.220 1.233 1.194 1.220 622,964 1.2095 1.60%
2021-01-29 0 1.870 1.850 1.880 1.850 1.900 516,000 966,700 1.8734 1.201 1.188 1.207 1.188 1.220 803,623 1.2029 -0.53%
2021-01-28 0 1.880 1.890 1.900 1.880 1.920 318,000 601,780 1.8924 1.207 1.214 1.220 1.207 1.233 495,256 1.2151 -2.08%
2021-01-27 0 1.920 1.920 1.930 1.910 1.930 382,000 734,300 1.9223 1.233 1.233 1.239 1.226 1.239 594,930 1.2343 -0.52%
2021-01-26 0 1.930 1.930 1.940 1.900 1.970 524,000 1,009,920 1.9273 1.239 1.239 1.246 1.220 1.265 816,082 1.2375 -2.03%
2021-01-25 0 1.970 1.950 1.980 1.910 2.000 612,000 1,204,320 1.9678 1.265 1.252 1.271 1.226 1.284 953,134 1.2635 0.51%
2021-01-22 0 1.960 1.950 1.970 1.950 2.010 540,000 1,063,780 1.9700 1.259 1.252 1.265 1.252 1.291 841,001 1.2649 -2.00%
2021-01-21 0 2.000 1.990 2.020 1.990 2.050 398,000 798,440 2.0061 1.284 1.278 1.297 1.278 1.316 619,849 1.2881 -0.50%
2021-01-20 0 2.010 1.990 2.010 1.980 2.020 906,000 1,811,080 1.9990 1.291 1.278 1.291 1.271 1.297 1,411,013 1.2835 1.01%
2021-01-19 0 1.990 1.980 2.000 1.970 2.000 380,000 756,380 1.9905 1.278 1.271 1.284 1.265 1.284 591,816 1.2781 0.00%
2021-01-18 0 1.990 1.980 2.000 1.990 1.990 332,000 660,680 1.9900 1.278 1.271 1.284 1.278 1.278 517,060 1.2778 0.51%
2021-01-15 0 1.980 1.970 1.990 1.970 2.000 302,000 598,540 1.9819 1.271 1.265 1.278 1.265 1.284 470,338 1.2726 -0.50%
2021-01-14 0 1.990 1.990 2.010 1.980 2.000 346,000 689,660 1.9932 1.278 1.278 1.291 1.271 1.284 538,864 1.2798 0.00%
2021-01-13 0 1.990 1.970 1.990 1.990 2.000 576,000 1,150,100 1.9967 1.278 1.265 1.278 1.278 1.284 897,068 1.2821 0.00%
2021-01-12 0 1.990 1.960 2.000 1.960 2.000 412,000 816,160 1.9810 1.278 1.259 1.284 1.259 1.284 641,653 1.2720 1.53%
2021-01-11 0 1.960 1.940 1.970 1.940 1.970 422,000 826,260 1.9580 1.259 1.246 1.265 1.246 1.265 657,227 1.2572 -0.51%
2021-01-08 0 1.970 1.960 1.980 1.960 2.010 452,000 892,760 1.9751 1.265 1.259 1.271 1.259 1.291 703,949 1.2682 -1.50%
2021-01-07 0 2.000 1.980 2.010 1.970 2.010 436,000 868,740 1.9925 1.284 1.271 1.291 1.265 1.291 679,030 1.2794 0.00%
2021-01-06 0 2.000 2.000 2.010 2.000 2.020 278,000 558,180 2.0078 1.284 1.284 1.291 1.284 1.297 432,960 1.2892 -0.99%
2021-01-05 0 2.020 2.010 2.030 2.020 2.070 332,000 676,620 2.0380 1.297 1.291 1.303 1.297 1.329 517,060 1.3086 -0.49%
2021-01-04 0 2.030 2.020 2.030 2.020 2.030 288,000 584,500 2.0295 1.303 1.297 1.303 1.297 1.303 448,534 1.3031 0.50%
2020-12-31 0 2.020 2.010 2.030 2.010 2.030 386,000 778,180 2.0160 1.297 1.291 1.303 1.291 1.303 601,160 1.2945 1.00%
2020-12-30 0 2.000 1.980 2.010 1.980 2.020 424,000 847,740 1.9994 1.284 1.271 1.291 1.271 1.297 660,342 1.2838 -0.50%
2020-12-29 0 2.010 1.990 2.020 2.000 2.020 362,000 727,340 2.0092 1.291 1.278 1.297 1.284 1.297 563,782 1.2901 0.00%
2020-12-28 0 2.010 2.010 2.040 2.010 2.050 348,000 702,680 2.0192 1.291 1.291 1.310 1.291 1.316 541,978 1.2965 -1.47%
2020-12-24 0 2.040 2.020 2.040 1.990 2.040 296,000 600,740 2.0295 1.310 1.297 1.310 1.278 1.310 460,993 1.3031 0.49%
2020-12-23 0 2.030 1.990 2.030 2.000 2.040 1,492,000 3,028,700 2.0300 1.303 1.278 1.303 1.284 1.310 2,323,655 1.3034 0.00%
2020-12-22 0 2.030 2.000 2.040 2.000 2.050 2,088,000 4,204,720 2.0138 1.303 1.284 1.310 1.284 1.316 3,251,871 1.2930 0.50%
2020-12-21 0 2.020 2.020 2.060 1.980 2.100 2,564,000 5,223,500 2.0372 1.297 1.297 1.323 1.271 1.348 3,993,197 1.3081 2.02%
2020-12-18 0 1.980 1.970 1.990 1.960 1.980 64,000 126,240 1.9725 1.271 1.265 1.278 1.259 1.271 99,674 1.2665 0.00%
2020-12-17 0 2.000 1.990 2.000 1.990 2.000 444,000 886,640 1.9969 1.271 1.265 1.271 1.265 1.271 698,474 1.2694 0.50%
2020-12-16 0 1.990 1.990 2.000 1.980 2.000 300,000 597,980 1.9933 1.265 1.265 1.271 1.259 1.271 471,942 1.2671 0.51%
2020-12-15 0 1.980 1.970 1.990 1.960 2.000 360,000 712,960 1.9804 1.259 1.252 1.265 1.246 1.271 566,331 1.2589 -0.50%
2020-12-14 0 1.990 1.970 2.000 1.970 2.000 330,000 654,860 1.9844 1.265 1.252 1.271 1.252 1.271 519,136 1.2614 0.51%
2020-12-11 0 1.980 1.980 1.990 1.960 1.980 342,000 675,300 1.9746 1.259 1.259 1.265 1.246 1.259 538,014 1.2552 -1.00%
2020-12-10 0 2.000 1.980 2.010 1.980 2.050 326,000 653,320 2.0040 1.271 1.259 1.278 1.259 1.303 512,844 1.2739 -0.99%
2020-12-09 0 2.020 2.000 2.030 2.010 2.050 326,000 660,840 2.0271 1.284 1.271 1.290 1.278 1.303 512,844 1.2886 -0.49%
2020-12-08 0 2.030 2.000 2.050 2.000 2.030 366,000 739,980 2.0218 1.290 1.271 1.303 1.271 1.290 575,769 1.2852 0.00%
2020-12-07 0 2.030 2.020 2.060 1.990 2.070 296,000 600,020 2.0271 1.290 1.284 1.309 1.265 1.316 465,650 1.2886 0.50%
2020-12-04 0 2.020 2.010 2.060 2.020 2.070 464,000 943,240 2.0328 1.284 1.278 1.309 1.284 1.316 729,937 1.2922 -1.46%
2020-12-03 0 2.050 2.020 2.060 2.020 2.060 430,000 876,840 2.0392 1.303 1.284 1.309 1.284 1.309 676,450 1.2962 -2.38%
2020-12-02 0 2.100 2.060 2.100 2.060 2.110 466,000 970,960 2.0836 1.335 1.309 1.335 1.309 1.341 733,084 1.3245 -0.94%
2020-12-01 0 2.120 2.090 2.120 2.060 2.130 418,000 882,900 2.1122 1.348 1.329 1.348 1.309 1.354 657,573 1.3427 0.00%
2020-11-30 0 2.120 2.100 2.130 2.110 2.150 1,046,000 2,226,720 2.1288 1.348 1.335 1.354 1.341 1.367 1,645,505 1.3532 0.47%
2020-11-27 0 2.110 2.110 2.120 2.080 2.250 2,200,000 4,747,840 2.1581 1.341 1.341 1.348 1.322 1.430 3,460,910 1.3718 4.98%
2020-11-26 0 2.010 1.990 2.020 1.980 2.010 320,000 638,460 1.9952 1.278 1.265 1.284 1.259 1.278 503,405 1.2683 0.50%
2020-11-25 0 2.000 1.970 2.000 1.970 2.030 500,000 1,000,120 2.0002 1.271 1.252 1.271 1.252 1.290 786,570 1.2715 -1.96%
2020-11-24 0 2.040 2.000 2.040 1.980 2.040 658,000 1,327,020 2.0167 1.297 1.271 1.297 1.259 1.297 1,035,127 1.2820 0.00%
2020-11-23 0 2.040 2.000 2.040 2.000 2.070 762,000 1,540,040 2.0210 1.297 1.271 1.297 1.271 1.316 1,198,733 1.2847 2.00%
2020-11-20 0 2.000 2.000 2.010 1.970 2.000 3,412,000 6,764,120 1.9825 1.271 1.271 1.278 1.252 1.271 5,367,556 1.2602 1.01%
2020-11-19 0 1.980 1.950 1.980 1.930 1.980 374,000 730,700 1.9537 1.259 1.240 1.259 1.227 1.259 588,355 1.2419 0.51%
2020-11-18 0 1.970 1.940 1.980 1.930 1.990 310,000 610,420 1.9691 1.252 1.233 1.259 1.227 1.265 487,674 1.2517 -1.01%
2020-11-17 0 1.990 1.970 2.000 1.960 2.000 470,000 934,240 1.9877 1.265 1.252 1.271 1.246 1.271 739,376 1.2636 0.00%
2020-11-16 0 1.990 1.970 2.000 1.980 2.000 346,000 688,980 1.9913 1.265 1.252 1.271 1.259 1.271 544,307 1.2658 -0.50%
2020-11-13 0 2.000 1.980 2.010 1.970 2.010 1,988,000 3,939,380 1.9816 1.271 1.259 1.278 1.252 1.278 3,127,404 1.2596 2.04%
2020-11-12 0 1.960 1.950 1.970 1.950 1.990 1,904,000 3,731,040 1.9596 1.246 1.240 1.252 1.240 1.265 2,995,260 1.2456 0.00%
2020-11-11 0 1.960 1.950 1.990 1.960 1.990 324,000 643,480 1.9860 1.246 1.240 1.265 1.246 1.265 509,698 1.2625 -0.51%
2020-11-10 0 1.970 1.960 2.000 1.970 2.030 280,000 561,280 2.0046 1.252 1.246 1.271 1.252 1.290 440,479 1.2742 -2.48%
2020-11-09 0 2.020 2.020 2.030 1.990 2.050 864,000 1,737,600 2.0111 1.284 1.284 1.290 1.265 1.303 1,359,194 1.2784 1.00%
2020-11-06 0 2.000 2.000 2.040 1.960 2.050 834,000 1,673,020 2.0060 1.271 1.271 1.297 1.246 1.303 1,311,999 1.2752 0.00%
2020-11-05 0 2.000 1.980 2.000 1.870 2.020 1,020,000 1,977,520 1.9387 1.271 1.259 1.271 1.189 1.284 1,604,603 1.2324 4.17%
2020-11-04 0 1.920 1.850 1.920 1.810 1.920 366,000 683,020 1.8662 1.220 1.176 1.220 1.151 1.220 575,769 1.1863 0.00%
2020-11-03 0 1.920 1.830 1.920 1.770 1.920 530,000 977,540 1.8444 1.220 1.163 1.220 1.125 1.220 833,765 1.1724 7.26%
2020-11-02 0 1.790 1.760 1.810 1.770 1.830 292,000 524,820 1.7973 1.138 1.119 1.151 1.125 1.163 459,357 1.1425 -1.65%
2020-10-30 0 1.820 1.770 1.840 1.800 1.850 322,000 587,620 1.8249 1.157 1.125 1.170 1.144 1.176 506,551 1.1600 1.11%
2020-10-29 0 1.800 1.790 1.860 1.780 1.870 366,000 672,100 1.8363 1.144 1.138 1.182 1.131 1.189 575,769 1.1673 -2.70%
2020-10-28 0 1.850 1.830 1.910 1.710 1.880 566,000 1,026,320 1.8133 1.176 1.163 1.214 1.087 1.195 890,398 1.1527 6.94%
2020-10-27 0 1.730 1.730 1.760 1.730 1.890 514,000 936,320 1.8216 1.100 1.100 1.119 1.100 1.201 808,594 1.1580 -8.47%
2020-10-23 0 1.890 1.880 1.900 1.890 1.900 294,000 556,060 1.8914 1.201 1.195 1.208 1.201 1.208 462,503 1.2023 -0.53%
2020-10-22 0 1.900 1.900 1.910 1.890 1.910 298,000 565,620 1.8981 1.208 1.208 1.214 1.201 1.214 468,796 1.2065 0.53%
2020-10-21 0 1.890 1.890 1.900 1.880 1.900 316,000 597,080 1.8895 1.201 1.201 1.208 1.195 1.208 497,112 1.2011 -0.53%
2020-10-20 0 1.900 1.870 1.910 1.880 1.900 382,000 720,280 1.8855 1.208 1.189 1.214 1.195 1.208 600,940 1.1986 0.53%
2020-10-19 0 1.890 1.880 1.900 1.890 1.910 288,000 547,200 1.9000 1.201 1.195 1.208 1.201 1.214 453,065 1.2078 0.00%
2020-10-16 0 1.890 1.890 1.900 1.880 1.900 270,000 510,820 1.8919 1.201 1.201 1.208 1.195 1.208 424,748 1.2026 -0.53%
2020-10-15 0 1.900 1.880 1.900 1.880 1.910 302,000 571,900 1.8937 1.208 1.195 1.208 1.195 1.214 475,088 1.2038 -1.04%
2020-10-14 0 1.920 1.900 1.920 1.900 1.920 276,000 526,900 1.9091 1.220 1.208 1.220 1.208 1.220 434,187 1.2135 0.00%
2020-10-12 0 1.920 1.890 1.920 1.890 1.920 296,000 565,980 1.9121 1.220 1.201 1.220 1.201 1.220 465,650 1.2155 0.52%
2020-10-09 0 1.910 1.890 1.910 1.890 1.930 744,000 1,420,820 1.9097 1.214 1.201 1.214 1.201 1.227 1,170,417 1.2139 0.53%
2020-10-08 0 1.900 1.890 1.900 1.880 1.920 410,000 779,560 1.9014 1.208 1.201 1.208 1.195 1.220 644,988 1.2086 1.06%
2020-10-07 0 1.880 1.860 1.890 1.850 1.880 348,000 651,860 1.8732 1.195 1.182 1.201 1.176 1.195 547,453 1.1907 0.00%
2020-10-06 0 1.880 1.870 1.900 1.880 1.910 340,000 646,060 1.9002 1.195 1.189 1.208 1.195 1.214 534,868 1.2079 -3.09%
2020-10-05 0 1.940 1.880 1.940 1.860 1.940 354,000 667,000 1.8842 1.233 1.195 1.233 1.182 1.233 556,892 1.1977 2.65%
2020-09-30 0 1.890 1.860 1.890 1.870 1.890 346,000 649,400 1.8769 1.201 1.182 1.201 1.189 1.201 544,307 1.1931 1.07%
2020-09-29 0 1.870 1.860 1.880 1.870 1.900 276,000 518,320 1.8780 1.189 1.182 1.195 1.189 1.208 434,187 1.1938 -2.09%
2020-09-28 0 1.910 1.910 1.940 1.860 1.910 610,000 1,149,240 1.8840 1.214 1.214 1.233 1.182 1.214 959,616 1.1976 1.60%
2020-09-25 0 1.880 1.860 1.890 1.860 1.900 322,000 606,100 1.8823 1.195 1.182 1.201 1.182 1.208 506,551 1.1965 0.00%
2020-09-24 0 1.880 1.860 1.880 1.860 1.900 386,000 723,580 1.8746 1.195 1.182 1.195 1.182 1.208 607,232 1.1916 -1.57%
2020-09-23 0 1.910 1.890 1.910 1.890 1.910 284,000 540,840 1.9044 1.214 1.201 1.214 1.201 1.214 446,772 1.2106 0.53%
2020-09-22 0 1.900 1.900 1.920 1.900 1.920 286,000 545,400 1.9070 1.208 1.208 1.220 1.208 1.220 449,918 1.2122 -0.52%
2020-09-21 0 1.910 1.910 1.930 1.910 1.940 434,000 840,240 1.9360 1.214 1.214 1.227 1.214 1.233 682,743 1.2307 -2.05%
2020-09-18 0 1.950 1.950 1.960 1.940 1.960 654,000 1,277,360 1.9531 1.240 1.240 1.246 1.233 1.246 1,028,834 1.2416 0.00%
2020-09-17 0 1.950 1.930 1.950 1.890 1.970 1,076,000 2,084,940 1.9377 1.240 1.227 1.240 1.201 1.252 1,692,699 1.2317 2.09%
2020-09-16 0 1.910 1.900 1.920 1.900 1.930 618,000 1,181,440 1.9117 1.214 1.208 1.220 1.208 1.227 972,201 1.2152 -1.04%
2020-09-15 0 1.930 1.920 1.930 1.900 1.950 836,000 1,609,200 1.9249 1.227 1.220 1.227 1.208 1.240 1,315,146 1.2236 -1.03%
2020-09-14 0 1.950 1.930 1.950 1.930 1.970 632,000 1,230,220 1.9466 1.240 1.227 1.240 1.227 1.252 994,225 1.2374 0.00%
2020-09-11 0 1.950 1.930 1.960 1.940 1.960 530,000 1,032,780 1.9486 1.240 1.227 1.246 1.233 1.246 833,765 1.2387 -0.51%
2020-09-10 0 1.960 1.920 1.970 1.930 1.960 840,000 1,641,000 1.9536 1.246 1.220 1.252 1.227 1.246 1,321,438 1.2418 1.03%
2020-09-09 0 1.940 1.940 1.950 1.940 1.970 594,000 1,158,920 1.9510 1.233 1.233 1.240 1.233 1.252 934,446 1.2402 -0.51%
2020-09-08 0 1.950 1.940 1.950 1.950 1.990 702,000 1,381,180 1.9675 1.240 1.233 1.240 1.240 1.265 1,104,345 1.2507 -0.51%
2020-09-07 0 1.960 1.950 2.000 1.960 2.000 570,000 1,130,800 1.9839 1.246 1.240 1.271 1.246 1.271 896,690 1.2611 -2.00%
2020-09-04 0 2.000 1.990 2.010 1.980 2.030 586,000 1,173,900 2.0032 1.271 1.265 1.278 1.259 1.290 921,860 1.2734 -1.48%
2020-09-03 0 2.030 1.970 2.030 1.980 2.010 666,000 1,332,800 2.0012 1.290 1.252 1.290 1.259 1.278 1,047,712 1.2721 1.50%
2020-09-02 0 2.000 1.990 2.010 1.990 2.030 630,000 1,264,740 2.0075 1.271 1.265 1.278 1.265 1.290 991,079 1.2761 -0.50%
2020-09-01 0 2.010 2.010 2.020 1.950 2.010 992,000 1,975,900 1.9918 1.278 1.278 1.284 1.240 1.278 1,560,556 1.2662 3.08%
2020-08-31 0 1.950 1.940 1.970 1.940 2.010 764,000 1,517,760 1.9866 1.240 1.233 1.252 1.233 1.278 1,201,879 1.2628 -2.50%
2020-08-28 0 2.000 2.000 2.010 1.970 2.020 858,000 1,714,680 1.9985 1.271 1.271 1.278 1.252 1.284 1,349,755 1.2704 1.01%
2020-08-27 0 1.980 1.960 2.000 1.960 1.990 700,000 1,382,000 1.9743 1.259 1.246 1.271 1.246 1.265 1,101,198 1.2550 -1.00%
2020-08-26 0 2.000 1.980 2.040 1.980 2.050 1,084,000 2,184,080 2.0148 1.271 1.259 1.297 1.259 1.303 1,705,285 1.2808 0.00%
2020-08-25 0 2.000 2.000 2.010 1.950 2.020 1,340,000 2,663,520 1.9877 1.271 1.271 1.278 1.240 1.284 2,108,009 1.2635 2.56%
2020-08-24 0 1.950 1.940 1.950 1.930 1.950 512,000 993,400 1.9402 1.240 1.233 1.240 1.227 1.240 805,448 1.2334 1.04%
2020-08-21 0 1.930 1.910 1.930 1.900 1.930 714,000 1,371,300 1.9206 1.227 1.214 1.227 1.208 1.227 1,123,222 1.2209 0.52%
2020-08-20 0 1.920 1.920 1.940 1.910 1.960 692,000 1,332,760 1.9260 1.220 1.220 1.233 1.214 1.246 1,088,613 1.2243 -2.04%
2020-08-19 0 1.960 1.940 1.960 1.950 1.960 512,000 999,620 1.9524 1.246 1.233 1.246 1.240 1.246 805,448 1.2411 0.51%
2020-08-18 0 1.950 1.930 1.960 1.930 1.960 694,000 1,351,720 1.9477 1.240 1.227 1.246 1.227 1.246 1,091,760 1.2381 -0.51%
2020-08-17 0 1.960 1.940 1.970 1.940 1.960 706,000 1,378,600 1.9527 1.246 1.233 1.252 1.233 1.246 1,110,637 1.2413 0.00%
2020-08-14 0 1.960 1.940 1.960 1.940 1.970 818,000 1,598,780 1.9545 1.246 1.233 1.246 1.233 1.252 1,286,829 1.2424 0.51%
2020-08-13 0 1.950 1.950 1.970 1.930 1.960 614,000 1,197,080 1.9496 1.240 1.240 1.252 1.227 1.246 965,908 1.2393 0.52%
2020-08-12 0 1.940 1.920 1.940 1.920 1.970 746,000 1,444,860 1.9368 1.233 1.220 1.233 1.220 1.252 1,173,563 1.2312 -2.02%
2020-08-11 0 1.980 1.940 1.980 1.920 2.120 1,962,000 3,877,080 1.9761 1.259 1.233 1.259 1.220 1.348 3,086,502 1.2561 2.06%
2020-08-10 0 1.940 1.930 1.950 1.910 1.940 732,000 1,413,940 1.9316 1.233 1.227 1.240 1.214 1.233 1,151,539 1.2279 1.04%
2020-08-07 0 1.920 1.910 1.940 1.910 1.940 698,000 1,340,320 1.9202 1.220 1.214 1.233 1.214 1.233 1,098,052 1.2206 -2.04%
2020-08-06 0 1.960 1.960 1.970 1.940 1.970 1,086,000 2,116,240 1.9487 1.246 1.246 1.252 1.233 1.252 1,708,431 1.2387 0.51%
2020-08-05 0 1.950 1.930 1.960 1.940 1.960 830,000 1,617,020 1.9482 1.240 1.227 1.246 1.233 1.246 1,305,707 1.2384 1.56%
2020-08-04 0 1.920 1.910 1.940 1.890 1.940 944,000 1,814,100 1.9217 1.220 1.214 1.233 1.201 1.233 1,485,045 1.2216 -0.52%
2020-08-03 0 1.930 1.920 1.930 1.930 1.940 560,000 1,081,500 1.9313 1.227 1.220 1.227 1.227 1.233 880,959 1.2276 -1.03%
2020-07-31 0 1.950 1.940 1.960 1.940 1.950 560,000 1,090,240 1.9469 1.240 1.233 1.246 1.233 1.240 880,959 1.2376 0.52%
2020-07-30 0 1.940 1.920 1.940 1.910 1.940 728,000 1,405,960 1.9313 1.233 1.220 1.233 1.214 1.233 1,145,246 1.2276 1.04%
2020-07-29 0 1.920 1.910 1.930 1.900 1.940 596,000 1,144,380 1.9201 1.220 1.214 1.227 1.208 1.233 937,592 1.2206 0.52%
2020-07-28 0 1.910 1.900 1.920 1.910 1.990 744,000 1,433,900 1.9273 1.214 1.208 1.220 1.214 1.265 1,170,417 1.2251 -2.55%
2020-07-27 0 1.960 1.930 1.970 1.880 2.050 1,516,000 2,934,540 1.9357 1.246 1.227 1.252 1.195 1.303 2,384,881 1.2305 3.16%
2020-07-24 0 1.900 1.860 1.930 1.860 1.960 886,000 1,699,220 1.9179 1.208 1.182 1.227 1.182 1.246 1,393,803 1.2191 -1.55%
2020-07-23 0 1.930 1.920 1.930 1.920 1.950 552,000 1,065,860 1.9309 1.227 1.220 1.227 1.220 1.240 868,374 1.2274 -1.53%
2020-07-22 0 1.960 1.930 1.970 1.950 1.970 654,000 1,282,320 1.9607 1.246 1.227 1.252 1.240 1.252 1,028,834 1.2464 1.03%
2020-07-21 0 1.940 1.930 1.960 1.920 1.990 872,000 1,694,040 1.9427 1.233 1.227 1.246 1.220 1.265 1,371,779 1.2349 -0.51%
2020-07-20 0 1.950 1.950 1.980 1.940 2.060 2,516,000 5,082,600 2.0201 1.240 1.240 1.259 1.233 1.309 3,958,022 1.2841 -2.01%
2020-07-17 0 1.990 1.950 1.990 1.910 2.040 848,000 1,643,700 1.9383 1.265 1.240 1.265 1.214 1.297 1,334,023 1.2321 3.11%
2020-07-16 0 1.930 1.900 1.950 1.880 1.940 930,000 1,774,060 1.9076 1.227 1.208 1.240 1.195 1.233 1,463,021 1.2126 0.52%
2020-07-15 0 1.920 1.900 1.930 1.850 1.960 1,066,000 2,018,120 1.8932 1.220 1.208 1.227 1.176 1.246 1,676,968 1.2034 0.00%
2020-07-14 0 1.920 1.910 1.930 1.910 1.960 648,000 1,253,400 1.9343 1.220 1.214 1.227 1.214 1.246 1,019,395 1.2296 -2.54%
2020-07-13 0 1.970 1.950 1.990 1.970 1.990 636,000 1,257,360 1.9770 1.252 1.240 1.265 1.252 1.265 1,000,517 1.2567 -0.51%
2020-07-10 0 1.980 1.970 1.980 1.930 2.060 1,958,000 3,852,500 1.9676 1.259 1.252 1.259 1.227 1.309 3,080,209 1.2507 2.06%
2020-07-09 0 1.940 1.930 1.950 1.920 1.960 846,000 1,638,480 1.9367 1.233 1.227 1.240 1.220 1.246 1,330,877 1.2311 -0.51%
2020-07-08 0 1.950 1.940 1.950 1.930 1.950 604,000 1,169,900 1.9369 1.240 1.233 1.240 1.227 1.240 950,177 1.2312 1.56%
2020-07-07 0 1.920 1.920 1.940 1.920 1.960 694,000 1,343,880 1.9364 1.220 1.220 1.233 1.220 1.246 1,091,760 1.2309 0.00%
2020-07-06 0 1.920 1.920 1.930 1.920 1.930 758,000 1,456,200 1.9211 1.220 1.220 1.227 1.220 1.227 1,192,441 1.2212 -0.52%
2020-07-03 0 1.930 1.910 1.940 1.910 1.940 736,000 1,417,220 1.9256 1.227 1.214 1.233 1.214 1.233 1,157,832 1.2240 -1.03%
2020-07-02 0 1.950 1.930 1.960 1.900 1.970 852,000 1,642,560 1.9279 1.240 1.227 1.246 1.208 1.252 1,340,316 1.2255 1.56%
2020-06-30 0 1.920 1.890 1.940 1.890 1.930 738,000 1,410,860 1.9117 1.220 1.201 1.233 1.201 1.227 1,160,978 1.2152 1.59%
2020-06-29 0 1.890 1.890 1.900 1.880 1.940 560,000 1,066,520 1.9045 1.201 1.201 1.208 1.195 1.233 880,959 1.2106 -2.58%
2020-06-26 0 1.940 1.930 1.980 1.940 1.980 666,000 1,306,180 1.9612 1.233 1.227 1.259 1.233 1.259 1,047,712 1.2467 -2.51%
2020-06-24 0 1.990 1.950 1.990 1.890 2.000 944,000 1,831,660 1.9403 1.265 1.240 1.265 1.201 1.271 1,485,045 1.2334 3.11%
2020-06-23 0 1.930 1.920 1.950 1.920 1.960 682,000 1,323,880 1.9412 1.227 1.220 1.240 1.220 1.246 1,072,882 1.2339 -0.52%
2020-06-22 0 1.940 1.930 1.980 1.940 1.970 580,000 1,135,180 1.9572 1.233 1.227 1.259 1.233 1.252 912,422 1.2441 -2.51%
2020-06-19 0 1.990 1.970 1.990 1.960 2.000 548,000 1,085,800 1.9814 1.265 1.252 1.265 1.246 1.271 862,081 1.2595 1.53%
2020-06-18 0 1.960 1.950 1.980 1.910 1.980 522,000 1,012,960 1.9405 1.246 1.240 1.259 1.214 1.259 821,179 1.2335 0.51%
2020-06-17 0 1.950 1.940 1.960 1.900 1.950 576,000 1,112,420 1.9313 1.240 1.233 1.246 1.208 1.240 906,129 1.2277 -0.51%
2020-06-16 0 1.960 1.940 1.990 1.900 1.990 600,000 1,168,160 1.9469 1.246 1.233 1.265 1.208 1.265 943,884 1.2376 1.55%
2020-06-15 0 1.930 1.920 1.940 1.910 1.940 634,000 1,220,760 1.9255 1.227 1.220 1.233 1.214 1.233 997,371 1.2240 0.00%
2020-06-12 0 1.930 1.910 1.940 1.910 1.950 550,000 1,062,600 1.9320 1.227 1.214 1.233 1.214 1.240 865,227 1.2281 0.52%
2020-06-11 0 1.920 1.920 1.970 1.920 1.990 676,000 1,322,340 1.9561 1.220 1.220 1.252 1.220 1.265 1,063,443 1.2435 -3.52%
2020-06-10 0 1.990 1.960 1.990 1.980 2.030 512,000 1,022,300 1.9967 1.265 1.246 1.265 1.259 1.290 805,448 1.2692 -1.00%
2020-06-09 0 2.010 2.010 2.030 1.970 2.010 846,000 1,691,740 1.9997 1.278 1.278 1.290 1.252 1.278 1,330,877 1.2711 2.55%
2020-06-08 0 1.960 1.950 1.960 1.940 1.980 780,000 1,535,860 1.9691 1.246 1.240 1.246 1.233 1.259 1,227,050 1.2517 1.55%
2020-06-05 0 1.930 1.930 1.940 1.900 1.930 840,000 1,609,660 1.9163 1.227 1.227 1.233 1.208 1.227 1,321,438 1.2181 1.58%
2020-06-04 0 1.900 1.910 1.920 1.870 1.930 562,000 1,062,700 1.8909 1.208 1.214 1.220 1.189 1.227 884,105 1.2020 -0.52%
2020-06-03 0 1.910 1.900 1.910 1.890 1.920 586,000 1,118,340 1.9084 1.214 1.208 1.214 1.201 1.220 921,860 1.2131 2.14%
2020-06-02 0 1.870 1.850 1.890 1.850 1.910 734,000 1,373,740 1.8716 1.189 1.176 1.201 1.176 1.214 1,154,685 1.1897 0.00%
2020-06-01 0 1.870 1.850 1.880 1.830 1.900 584,000 1,092,900 1.8714 1.189 1.176 1.195 1.163 1.208 918,714 1.1896 2.19%
2020-05-29 0 1.830 1.830 1.850 1.810 1.890 672,000 1,234,900 1.8376 1.163 1.163 1.176 1.151 1.201 1,057,151 1.1681 -1.61%
2020-05-28 0 1.860 1.850 1.870 1.830 1.950 600,000 1,127,980 1.8800 1.182 1.176 1.189 1.163 1.240 943,884 1.1950 -1.06%
2020-05-27 0 1.880 1.860 1.910 1.870 1.970 586,000 1,114,320 1.9016 1.195 1.182 1.214 1.189 1.252 921,860 1.2088 -2.59%
2020-05-26 0 1.930 1.920 1.950 1.850 1.950 792,000 1,499,880 1.8938 1.227 1.220 1.240 1.176 1.240 1,245,927 1.2038 6.63%
2020-05-25 0 1.810 1.810 1.840 1.810 1.850 612,000 1,116,760 1.8248 1.151 1.151 1.170 1.151 1.176 962,762 1.1600 0.56%
2020-05-22 0 1.800 1.800 1.830 1.780 1.870 878,000 1,598,260 1.8203 1.144 1.144 1.163 1.131 1.189 1,381,218 1.1571 -5.26%
2020-05-21 0 1.900 1.880 1.920 1.890 1.930 620,000 1,181,780 1.9061 1.208 1.195 1.220 1.201 1.227 975,347 1.2117 -0.52%
2020-05-20 0 1.910 1.880 1.920 1.850 1.950 614,000 1,176,760 1.9165 1.214 1.195 1.220 1.176 1.240 965,908 1.2183 -1.55%
2020-05-19 0 1.940 1.930 1.970 1.910 2.000 894,000 1,735,900 1.9417 1.233 1.227 1.252 1.214 1.271 1,406,388 1.2343 -1.52%
2020-05-18 0 1.970 1.970 2.000 1.970 2.060 614,000 1,222,340 1.9908 1.252 1.252 1.271 1.252 1.309 965,908 1.2655 -1.99%
2020-05-15 0 2.010 2.000 2.020 1.990 2.040 1,824,000 3,656,520 2.0047 1.278 1.271 1.284 1.265 1.297 2,869,409 1.2743 -0.50%
2020-05-14 0 2.020 2.010 2.020 1.930 2.050 2,896,000 5,678,120 1.9607 1.284 1.278 1.284 1.227 1.303 4,555,815 1.2463 2.54%
2020-05-13 0 1.970 1.950 1.970 1.950 2.000 2,156,000 4,253,900 1.9731 1.252 1.240 1.252 1.240 1.271 3,391,691 1.2542 1.03%
2020-05-12 0 1.950 1.950 1.980 1.920 2.070 1,496,000 2,941,560 1.9663 1.240 1.240 1.259 1.220 1.316 2,353,418 1.2499 1.56%
2020-05-11 0 1.920 1.900 1.930 1.870 1.920 1,310,000 2,481,100 1.8940 1.220 1.208 1.227 1.189 1.220 2,060,814 1.2039 2.67%
2020-05-08 0 1.870 1.870 1.880 1.850 1.900 1,478,000 2,765,980 1.8714 1.189 1.189 1.195 1.176 1.208 2,325,102 1.1896 -0.53%
2020-05-07 0 1.880 1.870 1.930 1.880 1.930 1,274,000 2,430,060 1.9074 1.195 1.189 1.227 1.195 1.227 2,004,181 1.2125 -1.57%
2020-05-06 0 1.910 1.910 1.920 1.840 1.910 1,298,000 2,452,420 1.8894 1.214 1.214 1.220 1.170 1.214 2,041,937 1.2010 2.69%
2020-05-05 0 1.860 1.860 1.880 1.850 1.890 2,210,000 4,116,200 1.8625 1.182 1.182 1.195 1.176 1.201 3,476,641 1.1840 1.09%
2020-05-04 0 1.840 1.830 1.860 1.830 1.900 1,240,000 2,301,740 1.8562 1.170 1.163 1.182 1.163 1.208 1,950,694 1.1800 -4.17%
2020-04-29 0 1.920 1.920 1.940 1.890 1.950 1,200,000 2,308,220 1.9235 1.220 1.220 1.233 1.201 1.240 1,887,769 1.2227 -0.52%
2020-04-28 0 1.930 1.930 1.950 1.900 1.950 1,126,000 2,157,800 1.9163 1.227 1.227 1.240 1.208 1.240 1,771,356 1.2182 1.05%
2020-04-27 0 1.910 1.910 1.940 1.880 1.920 1,148,000 2,186,580 1.9047 1.214 1.214 1.233 1.195 1.220 1,805,966 1.2108 2.14%
2020-04-24 0 1.870 1.850 1.900 1.800 1.870 1,086,000 2,016,480 1.8568 1.189 1.176 1.208 1.144 1.189 1,708,431 1.1803 0.00%
2020-04-23 0 1.870 1.860 1.900 1.860 1.880 1,162,000 2,174,900 1.8717 1.189 1.182 1.208 1.182 1.195 1,827,989 1.1898 -0.53%
2020-04-22 0 1.880 1.860 1.890 1.860 1.920 1,128,000 2,108,900 1.8696 1.195 1.182 1.201 1.182 1.220 1,774,503 1.1884 -0.53%
2020-04-21 0 1.890 1.880 1.900 1.890 1.950 1,068,000 2,032,720 1.9033 1.201 1.195 1.208 1.201 1.240 1,680,114 1.2099 -3.08%
2020-04-20 0 1.950 1.940 1.960 1.930 1.950 1,222,000 2,372,960 1.9419 1.240 1.233 1.246 1.227 1.240 1,922,378 1.2344 2.63%
2020-04-17 0 1.900 1.900 1.910 1.900 1.970 1,218,000 2,336,540 1.9183 1.208 1.208 1.214 1.208 1.252 1,916,085 1.2194 -1.04%
2020-04-16 0 1.920 1.890 1.920 1.910 1.950 1,074,000 2,065,200 1.9229 1.220 1.201 1.220 1.214 1.240 1,689,553 1.2223 0.00%
2020-04-15 0 1.920 1.900 1.930 1.910 1.950 1,316,000 2,524,020 1.9179 1.220 1.208 1.227 1.214 1.240 2,070,253 1.2192 1.05%
2020-04-14 0 1.900 1.890 1.910 1.870 1.910 1,136,000 2,152,160 1.8945 1.208 1.201 1.214 1.189 1.214 1,787,088 1.2043 -1.55%
2020-04-09 0 1.930 1.930 1.940 1.810 1.940 2,048,000 3,844,680 1.8773 1.227 1.227 1.233 1.151 1.233 3,221,792 1.1933 7.22%
2020-04-08 0 1.800 1.780 1.820 1.780 1.830 1,208,000 2,178,460 1.8034 1.144 1.131 1.157 1.131 1.163 1,900,354 1.1463 -1.64%
2020-04-07 0 1.830 1.820 1.840 1.810 1.860 1,318,000 2,427,700 1.8420 1.163 1.157 1.170 1.151 1.182 2,073,399 1.1709 0.00%
2020-04-06 0 1.830 1.820 1.830 1.770 1.870 1,156,000 2,106,800 1.8225 1.163 1.157 1.163 1.125 1.189 1,818,551 1.1585 0.55%
2020-04-03 0 1.820 1.800 1.850 1.800 1.850 1,104,000 2,001,660 1.8131 1.157 1.144 1.176 1.144 1.176 1,736,747 1.1525 -1.09%
2020-04-02 0 1.840 1.820 1.860 1.790 1.850 1,112,000 2,033,440 1.8286 1.170 1.157 1.182 1.138 1.176 1,749,332 1.1624 1.10%
2020-04-01 0 1.820 1.820 1.840 1.820 1.850 1,118,000 2,051,240 1.8347 1.157 1.157 1.170 1.157 1.176 1,758,771 1.1663 -1.62%
2020-03-31 0 1.850 1.820 1.850 1.800 1.880 1,332,000 2,445,680 1.8361 1.176 1.157 1.176 1.144 1.195 2,095,423 1.1672 2.21%
2020-03-30 0 1.810 1.810 1.850 1.810 1.890 1,172,000 2,166,300 1.8484 1.151 1.151 1.176 1.151 1.201 1,843,721 1.1750 -2.69%
2020-03-27 0 1.860 1.840 1.880 1.800 1.950 1,256,000 2,376,720 1.8923 1.182 1.170 1.195 1.144 1.240 1,975,865 1.2029 -2.11%
2020-03-26 0 1.900 1.880 1.900 1.860 1.960 1,096,000 2,085,220 1.9026 1.208 1.195 1.208 1.182 1.246 1,724,162 1.2094 0.00%
2020-03-25 0 1.900 1.910 1.920 1.880 1.970 1,114,000 2,146,140 1.9265 1.208 1.214 1.220 1.195 1.252 1,752,479 1.2246 0.53%
2020-03-24 0 1.890 1.870 1.900 1.870 1.900 1,236,000 2,330,460 1.8855 1.201 1.189 1.208 1.189 1.208 1,944,402 1.1985 0.53%
2020-03-23 0 1.880 1.830 1.880 1.800 1.880 1,096,000 2,032,140 1.8541 1.195 1.163 1.195 1.144 1.195 1,724,162 1.1786 1.62%
2020-03-20 0 1.850 1.850 1.900 1.700 1.910 3,626,000 6,854,640 1.8904 1.176 1.176 1.208 1.081 1.214 5,704,208 1.2017 6.32%
2020-03-19 0 1.740 1.710 1.750 1.700 1.850 1,344,000 2,346,580 1.7460 1.106 1.087 1.112 1.081 1.176 2,114,301 1.1099 -3.33%
2020-03-18 0 1.800 1.760 1.820 1.760 1.920 1,102,000 2,011,840 1.8256 1.144 1.119 1.157 1.119 1.220 1,733,601 1.1605 -1.10%
2020-03-17 0 1.820 1.780 1.840 1.680 1.840 1,232,000 2,158,120 1.7517 1.157 1.131 1.170 1.068 1.170 1,938,109 1.1135 0.55%
2020-03-16 0 1.810 1.810 1.850 1.810 1.950 1,460,000 2,736,600 1.8744 1.151 1.151 1.176 1.151 1.240 2,296,785 1.1915 -7.18%
2020-03-13 0 1.950 1.930 1.950 1.830 1.950 1,744,000 3,290,540 1.8868 1.240 1.227 1.240 1.163 1.240 2,743,557 1.1994 -1.52%
2020-03-12 0 1.980 1.980 2.000 1.930 2.000 1,350,000 2,666,140 1.9749 1.259 1.259 1.271 1.227 1.271 2,123,740 1.2554 -3.41%
2020-03-11 0 2.050 2.030 2.070 2.030 2.090 1,054,000 2,171,100 2.0599 1.303 1.290 1.316 1.290 1.329 1,658,090 1.3094 -0.49%
2020-03-10 0 2.060 2.060 2.070 2.040 2.080 1,088,000 2,244,460 2.0629 1.309 1.309 1.316 1.297 1.322 1,711,577 1.3113 -0.96%
2020-03-09 0 2.080 2.080 2.100 2.070 2.210 1,050,000 2,214,300 2.1089 1.322 1.322 1.335 1.316 1.405 1,651,798 1.3405 -4.59%
2020-03-06 0 2.180 2.170 2.180 2.160 2.180 1,114,000 2,415,960 2.1687 1.386 1.379 1.386 1.373 1.386 1,752,479 1.3786 -0.91%
2020-03-05 0 2.200 2.170 2.210 2.150 2.200 1,064,000 2,322,000 2.1823 1.398 1.379 1.405 1.367 1.398 1,673,822 1.3872 3.29%
2020-03-04 0 2.130 2.130 2.160 2.120 2.180 1,150,000 2,468,220 2.1463 1.354 1.354 1.373 1.348 1.386 1,809,112 1.3643 -1.84%
2020-03-03 0 2.170 2.150 2.190 2.160 2.220 1,058,000 2,309,300 2.1827 1.379 1.367 1.392 1.373 1.411 1,664,383 1.3875 0.00%
2020-03-02 0 2.170 2.150 2.190 2.150 2.210 956,000 2,085,060 2.1810 1.379 1.367 1.392 1.367 1.405 1,503,922 1.3864 0.93%
2020-02-28 0 2.150 2.150 2.190 2.140 2.270 1,084,000 2,353,240 2.1709 1.367 1.367 1.392 1.360 1.443 1,705,285 1.3800 -3.15%
2020-02-27 0 2.220 2.220 2.230 2.210 2.290 932,000 2,073,400 2.2247 1.411 1.411 1.418 1.405 1.456 1,466,167 1.4142 -0.45%
2020-02-26 0 2.230 2.220 2.270 2.220 2.280 1,012,000 2,265,400 2.2385 1.418 1.411 1.443 1.411 1.449 1,592,018 1.4230 -0.89%
2020-02-25 0 2.250 2.250 2.280 2.210 2.300 952,000 2,127,020 2.2343 1.430 1.430 1.449 1.405 1.462 1,497,630 1.4203 0.90%
2020-02-24 0 2.230 2.230 2.260 2.210 2.280 1,024,000 2,300,920 2.2470 1.418 1.418 1.437 1.405 1.449 1,610,896 1.4283 -2.19%
2020-02-21 0 2.280 2.240 2.290 2.240 2.280 1,006,000 2,278,540 2.2650 1.449 1.424 1.456 1.424 1.449 1,582,580 1.4398 0.00%
2020-02-20 0 2.280 2.270 2.300 2.240 2.310 882,000 2,005,440 2.2737 1.449 1.443 1.462 1.424 1.468 1,387,510 1.4454 0.44%
2020-02-19 0 2.270 2.240 2.260 2.260 2.330 874,000 2,011,380 2.3014 1.443 1.424 1.437 1.437 1.481 1,374,925 1.4629 -1.30%
2020-02-18 0 2.300 2.300 2.340 2.260 2.360 992,000 2,272,720 2.2910 1.462 1.462 1.487 1.437 1.500 1,560,556 1.4564 -1.29%
2020-02-17 0 2.330 2.310 2.350 2.230 2.400 972,000 2,263,660 2.3289 1.481 1.468 1.494 1.418 1.526 1,529,093 1.4804 2.19%
2020-02-14 0 2.280 2.270 2.290 2.220 2.300 1,034,000 2,357,280 2.2798 1.449 1.443 1.456 1.411 1.462 1,626,627 1.4492 0.00%
2020-02-13 0 2.280 2.280 2.300 2.270 2.390 3,012,000 6,927,980 2.3001 1.449 1.449 1.462 1.443 1.519 4,738,300 1.4621 -2.56%
2020-02-12 0 2.340 2.340 2.360 2.330 2.450 1,198,000 2,860,220 2.3875 1.487 1.487 1.500 1.481 1.557 1,884,623 1.5177 -4.49%
2020-02-11 0 2.450 2.450 2.460 2.230 2.700 3,962,000 9,769,520 2.4658 1.557 1.557 1.564 1.418 1.716 6,232,783 1.5674 5.60%
2020-02-10 0 2.320 2.300 2.320 2.090 2.360 1,748,000 3,869,760 2.2138 1.475 1.462 1.475 1.329 1.500 2,749,850 1.4073 10.48%
2020-02-07 0 2.100 2.100 2.150 2.100 2.180 1,116,000 2,388,320 2.1401 1.335 1.335 1.367 1.335 1.386 1,755,625 1.3604 -1.87%
2020-02-06 0 2.140 2.130 2.180 2.130 2.180 1,000,000 2,149,100 2.1491 1.360 1.354 1.386 1.354 1.386 1,573,141 1.3661 1.42%
2020-02-05 0 2.110 2.100 2.120 2.090 2.180 990,000 2,131,900 2.1534 1.341 1.335 1.348 1.329 1.386 1,557,409 1.3689 0.00%
2020-02-04 0 2.110 2.110 2.130 1.950 2.150 1,000,000 2,119,300 2.1193 1.341 1.341 1.354 1.240 1.367 1,573,141 1.3472 4.98%
2020-02-03 0 2.010 2.010 2.030 1.910 2.040 1,004,000 2,024,200 2.0161 1.278 1.278 1.290 1.214 1.297 1,579,433 1.2816 -1.47%
2020-01-31 0 2.040 2.040 2.050 1.940 2.090 1,016,000 2,051,900 2.0196 1.297 1.297 1.303 1.233 1.329 1,598,311 1.2838 4.08%
2020-01-30 0 1.960 1.960 2.070 1.950 2.220 1,334,000 2,735,560 2.0506 1.246 1.246 1.316 1.240 1.411 2,098,570 1.3035 -11.71%
2020-01-29 0 2.220 2.220 2.240 2.220 2.300 940,000 2,121,680 2.2571 1.411 1.411 1.424 1.411 1.462 1,478,752 1.4348 -4.31%
2020-01-24 0 2.320 2.320 2.350 2.280 2.340 810,000 1,887,960 2.3308 1.475 1.475 1.494 1.449 1.487 1,274,244 1.4816 -1.28%
2020-01-23 0 2.350 2.350 2.380 2.280 2.360 1,186,000 2,765,680 2.3319 1.494 1.494 1.513 1.449 1.500 1,865,745 1.4823 -0.42%
2020-01-22 0 2.360 2.360 2.370 2.330 2.390 872,000 2,067,460 2.3709 1.500 1.500 1.507 1.481 1.519 1,371,779 1.5071 -0.42%
2020-01-21 0 2.370 2.340 2.380 2.310 2.440 1,066,000 2,538,540 2.3814 1.507 1.487 1.513 1.468 1.551 1,676,968 1.5138 -3.27%
2020-01-20 0 2.450 2.440 2.450 2.390 2.450 852,000 2,071,300 2.4311 1.557 1.551 1.557 1.519 1.557 1,340,316 1.5454 0.82%
2020-01-17 0 2.430 2.420 2.430 2.410 2.470 1,008,000 2,453,700 2.4342 1.545 1.538 1.545 1.532 1.570 1,585,726 1.5474 -0.41%
2020-01-16 0 2.440 2.430 2.470 2.420 2.510 920,000 2,267,940 2.4652 1.551 1.545 1.570 1.538 1.596 1,447,289 1.5670 -0.41%
2020-01-15 0 2.450 2.410 2.450 2.400 2.480 816,000 1,985,400 2.4331 1.557 1.532 1.557 1.526 1.576 1,283,683 1.5466 0.41%
2020-01-14 0 2.440 2.440 2.460 2.400 2.500 1,350,000 3,332,960 2.4689 1.551 1.551 1.564 1.526 1.589 2,123,740 1.5694 0.41%
2020-01-13 0 2.430 2.430 2.440 2.410 2.520 916,000 2,238,760 2.4441 1.545 1.545 1.551 1.532 1.602 1,440,997 1.5536 -2.02%
2020-01-10 0 2.480 2.470 2.480 2.450 2.550 862,000 2,147,580 2.4914 1.576 1.570 1.576 1.557 1.621 1,356,047 1.5837 -0.80%
2020-01-09 0 2.500 2.490 2.500 2.470 2.500 874,000 2,177,280 2.4912 1.589 1.583 1.589 1.570 1.589 1,374,925 1.5836 2.46%
2020-01-08 0 2.440 2.440 2.470 2.410 2.490 924,000 2,273,720 2.4607 1.551 1.551 1.570 1.532 1.583 1,453,582 1.5642 -3.17%
2020-01-07 0 2.520 2.490 2.550 2.470 2.580 944,000 2,375,800 2.5167 1.602 1.583 1.621 1.570 1.640 1,485,045 1.5998 -3.08%
2020-01-06 0 2.600 2.500 2.600 2.300 2.600 2,346,000 5,707,340 2.4328 1.653 1.589 1.653 1.462 1.653 3,690,588 1.5465 1.56%
2020-01-03 0 2.560 2.560 2.590 2.550 2.600 812,000 2,097,560 2.5832 1.627 1.627 1.646 1.621 1.653 1,277,390 1.6421 -1.92%
2020-01-02 0 2.610 2.610 2.640 2.610 2.670 804,000 2,116,700 2.6327 1.659 1.659 1.678 1.659 1.697 1,264,805 1.6735 0.00%
2019-12-31 0 2.610 2.570 2.620 2.540 2.630 944,000 2,453,640 2.5992 1.659 1.634 1.665 1.615 1.672 1,485,045 1.6522 -0.38%
2019-12-30 0 2.620 2.600 2.620 2.560 2.700 1,516,000 3,964,900 2.6154 1.665 1.653 1.665 1.627 1.716 2,384,881 1.6625 6.94%
2019-12-27 0 2.450 2.440 2.450 2.430 2.500 928,000 2,284,680 2.4619 1.557 1.551 1.557 1.545 1.589 1,459,875 1.5650 -2.00%
2019-12-24 0 2.500 2.490 2.510 2.480 2.520 828,000 2,078,540 2.5103 1.589 1.583 1.596 1.576 1.602 1,302,560 1.5957 -0.79%
2019-12-23 0 2.520 2.510 2.520 2.490 2.550 814,000 2,053,840 2.5231 1.602 1.596 1.602 1.583 1.621 1,280,537 1.6039 0.00%
2019-12-20 0 2.520 2.510 2.530 2.500 2.570 966,000 2,447,280 2.5334 1.602 1.596 1.608 1.589 1.634 1,519,654 1.6104 -1.56%
2019-12-19 0 2.560 2.520 2.560 2.500 2.560 1,022,000 2,585,440 2.5298 1.627 1.602 1.627 1.589 1.627 1,607,750 1.6081 0.00%
2019-12-18 0 2.560 2.550 2.560 2.480 2.560 816,000 2,071,060 2.5381 1.627 1.621 1.627 1.576 1.627 1,283,683 1.6134 0.79%
2019-12-17 0 2.540 2.510 2.540 2.450 2.550 1,136,000 2,847,400 2.5065 1.615 1.596 1.615 1.557 1.621 1,787,088 1.5933 1.20%
2019-12-16 0 2.510 2.510 2.530 2.500 2.660 1,132,000 2,878,700 2.5430 1.596 1.596 1.608 1.589 1.691 1,780,795 1.6165 0.80%
2019-12-13 0 2.490 2.480 2.490 2.340 2.500 1,989,000 4,926,350 2.4768 1.583 1.576 1.583 1.487 1.589 3,128,977 1.5744 5.51%
2019-12-12 0 2.360 2.350 2.370 2.300 2.400 1,040,000 2,476,700 2.3814 1.500 1.494 1.507 1.462 1.526 1,636,066 1.5138 -0.42%
2019-12-11 0 2.370 2.370 2.390 2.320 2.400 2,076,000 4,961,280 2.3898 1.507 1.507 1.519 1.475 1.526 3,265,840 1.5191 0.00%
2019-12-10 0 2.370 2.370 2.380 2.230 2.420 504,000 1,209,040 2.3989 1.507 1.507 1.513 1.418 1.538 792,863 1.5249 -1.86%
2019-12-09 0 2.430 2.420 2.430 2.410 2.460 442,000 1,076,380 2.4352 1.535 1.529 1.535 1.523 1.554 699,647 1.5385 1.67%
2019-12-06 0 2.390 2.380 2.400 2.250 2.450 1,134,000 2,691,120 2.3731 1.510 1.504 1.516 1.421 1.548 1,795,022 1.4992 3.91%
2019-12-05 0 2.300 2.290 2.300 2.240 2.300 1,644,000 3,716,440 2.2606 1.453 1.447 1.453 1.415 1.453 2,602,307 1.4281 2.68%
2019-12-04 0 2.240 2.220 2.240 2.170 2.240 160,000 357,880 2.2368 1.415 1.402 1.415 1.371 1.415 253,266 1.4131 0.00%
2019-12-03 0 2.240 2.230 2.250 2.180 2.260 250,000 553,460 2.2138 1.415 1.409 1.421 1.377 1.428 395,728 1.3986 0.00%
2019-12-02 0 2.240 2.230 2.240 2.200 2.260 420,000 940,580 2.2395 1.415 1.409 1.415 1.390 1.428 664,823 1.4148 0.00%
2019-11-29 0 2.240 2.230 2.240 2.200 2.270 822,000 1,844,280 2.2436 1.415 1.409 1.415 1.390 1.434 1,301,153 1.4174 -0.88%
2019-11-28 0 2.260 2.260 2.270 2.250 2.320 998,000 2,285,900 2.2905 1.428 1.428 1.434 1.421 1.466 1,579,746 1.4470 -0.88%
2019-11-27 0 2.280 2.240 2.280 2.160 2.300 814,000 1,858,200 2.2828 1.440 1.415 1.440 1.365 1.453 1,288,490 1.4422 1.79%
2019-11-26 0 2.240 2.210 2.240 2.200 2.270 646,000 1,438,640 2.2270 1.415 1.396 1.415 1.390 1.434 1,022,561 1.4069 -1.32%
2019-11-25 0 2.270 2.250 2.280 2.200 2.270 446,000 1,003,920 2.2509 1.434 1.421 1.440 1.390 1.434 705,979 1.4220 1.79%
2019-11-22 0 2.230 2.220 2.250 2.200 2.260 310,000 694,120 2.2391 1.409 1.402 1.421 1.390 1.428 490,703 1.4145 1.36%
2019-11-21 0 2.200 2.190 2.220 2.130 2.300 234,000 521,100 2.2269 1.390 1.384 1.402 1.346 1.453 370,401 1.4069 -1.35%
2019-11-20 0 2.230 2.230 2.270 2.230 2.300 798,000 1,824,600 2.2865 1.409 1.409 1.434 1.409 1.453 1,263,164 1.4445 -3.88%
2019-11-19 0 2.320 2.290 2.330 2.200 2.350 7,296,000 16,406,420 2.2487 1.466 1.447 1.472 1.390 1.485 11,548,924 1.4206 0.87%
2019-11-18 0 2.300 2.300 2.340 2.130 2.350 13,140,000 29,276,020 2.2280 1.453 1.453 1.478 1.346 1.485 20,799,460 1.4075 4.55%
2019-11-15 0 2.200 2.200 2.220 2.200 2.480 14,356,000 32,286,640 2.2490 1.390 1.390 1.402 1.390 1.567 22,724,281 1.4208 0.46%
2019-11-14 0 2.190 2.190 2.210 1.740 2.260 5,292,000 10,933,740 2.0661 1.384 1.384 1.396 1.099 1.428 8,376,769 1.3052 19.67%
2019-11-13 0 1.830 1.800 1.850 1.710 1.830 653,000 1,157,560 1.7727 1.156 1.137 1.169 1.080 1.156 1,033,641 1.1199 2.81%
2019-11-12 0 1.780 1.770 1.810 1.710 1.810 540,000 966,220 1.7893 1.125 1.118 1.143 1.080 1.143 854,772 1.1304 0.56%
2019-11-11 0 1.770 1.770 1.790 1.730 1.830 688,000 1,225,580 1.7814 1.118 1.118 1.131 1.093 1.156 1,089,043 1.1254 -3.28%
2019-11-08 0 1.830 1.830 1.840 1.830 1.850 674,000 1,240,060 1.8399 1.156 1.156 1.162 1.156 1.169 1,066,883 1.1623 -1.61%
2019-11-07 0 1.860 1.850 1.870 1.850 1.880 402,000 747,900 1.8604 1.175 1.169 1.181 1.169 1.188 636,331 1.1753 0.00%
2019-11-06 0 1.860 1.860 1.870 1.850 1.890 732,000 1,368,800 1.8699 1.175 1.175 1.181 1.169 1.194 1,158,691 1.1813 -0.53%
2019-11-05 0 1.870 1.860 1.870 1.860 1.880 574,000 1,071,820 1.8673 1.181 1.175 1.181 1.175 1.188 908,591 1.1797 0.00%
2019-11-04 0 1.870 1.870 1.880 1.860 1.920 537,500 1,008,805 1.8768 1.181 1.181 1.188 1.175 1.213 850,815 1.1857 -1.58%
2019-11-01 0 1.900 1.900 1.920 1.880 1.920 308,000 588,500 1.9107 1.200 1.200 1.213 1.188 1.213 487,537 1.2071 0.00%
2019-10-31 0 1.900 1.900 1.920 1.900 1.940 388,000 742,560 1.9138 1.200 1.200 1.213 1.200 1.226 614,170 1.2090 -0.52%
2019-10-30 0 1.910 1.900 1.920 1.900 1.950 590,000 1,130,440 1.9160 1.207 1.200 1.213 1.200 1.232 933,918 1.2104 0.53%
2019-10-29 0 1.900 1.900 1.920 1.900 2.000 440,000 840,400 1.9100 1.200 1.200 1.213 1.200 1.263 696,481 1.2066 -2.56%
2019-10-28 0 1.950 1.920 1.970 1.900 2.000 856,000 1,652,780 1.9308 1.232 1.213 1.245 1.200 1.263 1,354,972 1.2198 0.52%
2019-10-25 0 1.940 1.920 1.950 1.900 1.960 342,000 662,880 1.9382 1.226 1.213 1.232 1.200 1.238 541,356 1.2245 0.00%
2019-10-24 0 1.940 1.910 1.940 1.900 1.950 408,000 784,960 1.9239 1.226 1.207 1.226 1.200 1.232 645,828 1.2154 0.52%
2019-10-23 0 1.930 1.870 1.930 1.870 1.930 660,000 1,260,560 1.9099 1.219 1.181 1.219 1.181 1.219 1,044,722 1.2066 -0.52%
2019-10-22 0 1.940 1.930 1.950 1.930 1.960 580,000 1,127,860 1.9446 1.226 1.219 1.232 1.219 1.238 918,089 1.2285 -1.52%
2019-10-21 0 1.970 1.940 1.990 1.910 2.000 268,000 522,660 1.9502 1.245 1.226 1.257 1.207 1.263 424,220 1.2320 -2.48%
2019-10-18 0 2.020 2.000 2.020 2.000 2.040 590,000 1,193,100 2.0222 1.276 1.263 1.276 1.263 1.289 933,918 1.2775 0.50%
2019-10-17 0 2.010 2.010 2.030 2.000 2.080 380,000 771,660 2.0307 1.270 1.270 1.282 1.263 1.314 601,506 1.2829 -2.90%
2019-10-16 0 2.070 2.050 2.070 2.020 2.100 2,624,000 5,346,980 2.0377 1.308 1.295 1.308 1.276 1.327 4,153,560 1.2873 0.98%
2019-10-15 0 2.050 2.050 2.060 1.900 2.050 630,000 1,242,200 1.9717 1.295 1.295 1.301 1.200 1.295 997,234 1.2456 5.13%
2019-10-14 0 1.950 1.930 1.950 1.900 1.970 410,000 794,500 1.9378 1.232 1.219 1.232 1.200 1.245 648,994 1.2242 -0.51%
2019-10-11 0 1.960 1.950 1.960 1.930 1.970 584,000 1,138,260 1.9491 1.238 1.232 1.238 1.219 1.245 924,420 1.2313 3.16%
2019-10-10 0 1.900 1.880 1.900 1.840 1.930 766,000 1,434,280 1.8724 1.200 1.188 1.200 1.162 1.219 1,212,510 1.1829 0.53%
2019-10-09 0 1.890 1.890 1.900 1.820 1.920 600,000 1,126,060 1.8768 1.194 1.194 1.200 1.150 1.213 949,747 1.1856 3.85%
2019-10-08 0 1.820 1.820 1.830 1.800 1.960 914,000 1,702,080 1.8622 1.150 1.150 1.156 1.137 1.238 1,446,781 1.1765 -9.45%
2019-10-04 0 2.010 1.970 2.010 1.930 2.080 796,000 1,601,160 2.0115 1.270 1.245 1.270 1.219 1.314 1,259,998 1.2708 -2.43%
2019-10-03 0 2.060 2.060 2.100 2.000 2.100 194,000 397,380 2.0484 1.301 1.301 1.327 1.263 1.327 307,085 1.2940 -0.48%
2019-10-02 0 2.070 2.070 2.080 2.040 2.080 216,000 446,280 2.0661 1.308 1.308 1.314 1.289 1.314 341,909 1.3053 -2.36%
2019-09-30 0 2.120 2.100 2.130 2.070 2.210 210,000 452,380 2.1542 1.339 1.327 1.346 1.308 1.396 332,411 1.3609 -2.30%
2019-09-27 0 2.170 2.170 2.210 2.140 2.240 76,000 167,680 2.2063 1.371 1.371 1.396 1.352 1.415 120,301 1.3938 -2.25%
2019-09-26 0 2.220 2.190 2.220 2.140 2.250 652,000 1,455,640 2.2326 1.402 1.384 1.402 1.352 1.421 1,032,058 1.4104 0.91%
2019-09-25 0 2.200 2.200 2.210 2.070 2.220 522,000 1,147,060 2.1974 1.390 1.390 1.396 1.308 1.402 826,280 1.3882 -0.45%
2019-09-24 0 2.210 2.210 2.260 2.070 2.280 558,000 1,220,260 2.1868 1.396 1.396 1.428 1.308 1.440 883,265 1.3815 3.27%
2019-09-23 0 2.140 2.140 2.150 2.070 2.160 430,000 914,300 2.1263 1.352 1.352 1.358 1.308 1.365 680,652 1.3433 0.00%
2019-09-20 0 2.140 2.140 2.180 2.100 2.180 272,000 580,340 2.1336 1.352 1.352 1.377 1.327 1.377 430,552 1.3479 -0.47%
2019-09-19 0 2.150 2.150 2.170 2.070 2.170 814,000 1,724,000 2.1179 1.358 1.358 1.371 1.308 1.371 1,288,490 1.3380 0.47%
2019-09-18 0 2.140 2.110 2.160 2.020 2.210 648,000 1,391,860 2.1479 1.352 1.333 1.365 1.276 1.396 1,025,727 1.3570 -3.17%
2019-09-17 0 2.210 2.210 2.220 2.200 2.250 840,000 1,864,860 2.2201 1.396 1.396 1.402 1.390 1.421 1,329,646 1.4025 -1.34%
2019-09-16 0 2.240 2.240 2.270 2.200 2.270 696,000 1,562,600 2.2451 1.415 1.415 1.434 1.390 1.434 1,101,707 1.4183 -0.88%
2019-09-13 0 2.260 2.250 2.260 2.200 2.290 708,000 1,596,920 2.2555 1.428 1.421 1.428 1.390 1.447 1,120,702 1.4249 0.44%
2019-09-12 0 2.250 2.250 2.260 2.200 2.300 1,192,000 2,683,900 2.2516 1.421 1.421 1.428 1.390 1.453 1,886,831 1.4224 -2.17%
2019-09-11 0 2.300 2.290 2.300 2.000 2.320 5,022,000 11,337,220 2.2575 1.453 1.447 1.453 1.263 1.466 7,949,383 1.4262 11.65%
2019-09-10 0 2.060 2.060 2.080 1.750 2.130 4,692,000 9,289,700 1.9799 1.301 1.301 1.314 1.106 1.346 7,427,022 1.2508 15.73%
2019-09-09 0 1.780 1.760 1.800 1.580 1.780 1,596,000 2,643,660 1.6564 1.125 1.112 1.137 0.998 1.125 2,526,327 1.0464 7.23%
2019-09-06 0 1.660 1.660 1.680 1.630 1.700 454,000 762,620 1.6798 1.049 1.049 1.061 1.030 1.074 718,642 1.0612 0.00%
2019-09-05 0 1.660 1.650 1.670 1.650 1.740 338,000 568,280 1.6813 1.049 1.042 1.055 1.042 1.099 535,024 1.0622 -4.60%
2019-09-04 0 1.740 1.700 1.730 1.600 1.760 928,000 1,548,840 1.6690 1.099 1.074 1.093 1.011 1.112 1,468,942 1.0544 3.57%
2019-09-03 0 1.680 1.680 1.690 1.670 1.730 264,000 444,940 1.6854 1.061 1.061 1.068 1.055 1.093 417,889 1.0647 -2.89%
2019-09-02 0 1.730 1.710 1.750 1.700 1.750 268,000 460,660 1.7189 1.093 1.080 1.106 1.074 1.106 424,220 1.0859 -4.42%
2019-08-30 0 1.810 1.770 1.810 1.750 1.860 310,000 561,380 1.8109 1.143 1.118 1.143 1.106 1.175 490,703 1.1440 1.69%
2019-08-29 0 1.780 1.760 1.800 1.720 1.800 482,000 849,380 1.7622 1.125 1.112 1.137 1.087 1.137 762,963 1.1133 1.71%
2019-08-28 0 1.750 1.720 1.760 1.660 1.770 1,376,000 2,354,600 1.7112 1.106 1.087 1.112 1.049 1.118 2,178,087 1.0810 -2.23%
2019-08-27 0 1.790 1.760 1.800 1.750 1.880 806,000 1,437,100 1.7830 1.131 1.112 1.137 1.106 1.188 1,275,827 1.1264 -4.79%
2019-08-26 0 1.880 1.840 1.880 1.830 1.880 556,000 1,023,820 1.8414 1.188 1.162 1.188 1.156 1.188 880,099 1.1633 -4.08%
2019-08-23 0 1.960 1.950 1.970 1.910 1.970 388,000 748,540 1.9292 1.238 1.232 1.245 1.207 1.245 614,170 1.2188 -0.51%
2019-08-22 0 1.970 1.910 1.980 1.900 2.010 1,328,000 2,589,460 1.9499 1.245 1.207 1.251 1.200 1.270 2,102,107 1.2318 -2.48%
2019-08-21 0 2.020 2.020 2.030 2.020 2.040 544,000 1,107,360 2.0356 1.276 1.276 1.282 1.276 1.289 861,104 1.2860 -1.46%
2019-08-20 0 2.050 2.030 2.060 2.040 2.080 588,000 1,215,180 2.0666 1.295 1.282 1.301 1.289 1.314 930,752 1.3056 -2.38%
2019-08-19 0 2.100 2.080 2.100 2.060 2.100 590,000 1,226,760 2.0793 1.327 1.314 1.327 1.301 1.327 933,918 1.3136 2.44%
2019-08-16 0 2.050 2.030 2.050 2.030 2.060 670,000 1,374,080 2.0509 1.295 1.282 1.295 1.282 1.301 1,060,551 1.2956 0.49%
2019-08-15 0 2.040 2.030 2.040 2.000 2.080 872,000 1,786,300 2.0485 1.289 1.282 1.289 1.263 1.314 1,380,299 1.2941 -2.39%
2019-08-14 0 2.090 2.060 2.090 2.060 2.160 972,000 2,052,540 2.1117 1.320 1.301 1.320 1.301 1.365 1,538,590 1.3340 -0.48%
2019-08-13 0 2.100 2.080 2.100 2.050 2.140 868,000 1,818,880 2.0955 1.327 1.314 1.327 1.295 1.352 1,373,967 1.3238 -2.33%
2019-08-12 0 2.150 2.120 2.150 2.090 2.180 948,000 2,030,080 2.1414 1.358 1.339 1.358 1.320 1.377 1,500,600 1.3528 0.47%
2019-08-09 0 2.140 2.110 2.150 2.060 2.150 1,124,000 2,369,460 2.1081 1.352 1.333 1.358 1.301 1.358 1,779,193 1.3318 3.38%
2019-08-08 0 2.130 2.130 2.170 2.120 2.190 806,000 1,722,580 2.1372 1.308 1.308 1.332 1.302 1.345 1,312,807 1.3121 -1.39%
2019-08-07 0 2.160 2.150 2.170 2.080 2.170 1,056,000 2,245,320 2.1263 1.326 1.320 1.332 1.277 1.332 1,720,006 1.3054 2.86%
2019-08-06 0 2.100 2.100 2.120 1.960 2.110 1,412,000 2,877,640 2.0380 1.289 1.289 1.302 1.203 1.295 2,299,856 1.2512 3.45%
2019-08-05 0 2.030 2.020 2.030 2.000 2.050 1,192,000 2,411,600 2.0232 1.246 1.240 1.246 1.228 1.259 1,941,522 1.2421 -1.93%
2019-08-02 0 2.070 2.060 2.080 2.010 2.120 1,236,000 2,546,440 2.0602 1.271 1.265 1.277 1.234 1.302 2,013,188 1.2649 -1.43%
2019-08-01 0 2.100 2.080 2.120 2.000 2.160 1,890,000 3,911,890 2.0698 1.289 1.277 1.302 1.228 1.326 3,078,419 1.2707 -0.47%
2019-07-31 0 2.110 2.100 2.120 2.050 2.240 848,000 1,800,360 2.1231 1.295 1.289 1.302 1.259 1.375 1,381,217 1.3035 -3.21%
2019-07-30 0 2.180 2.160 2.190 2.150 2.210 846,000 1,851,380 2.1884 1.338 1.326 1.345 1.320 1.357 1,377,959 1.3436 0.46%
2019-07-29 0 2.170 2.150 2.200 2.140 2.240 894,000 1,953,160 2.1847 1.332 1.320 1.351 1.314 1.375 1,456,141 1.3413 -2.25%
2019-07-26 0 2.220 2.220 2.260 2.210 2.290 1,240,000 2,781,100 2.2428 1.363 1.363 1.388 1.357 1.406 2,019,704 1.3770 -2.20%
2019-07-25 0 2.270 2.250 2.270 2.240 2.280 730,000 1,657,920 2.2711 1.394 1.381 1.394 1.375 1.400 1,189,019 1.3944 0.44%
2019-07-24 0 2.260 2.240 2.270 2.240 2.340 1,052,000 2,402,940 2.2842 1.388 1.375 1.394 1.375 1.437 1,713,490 1.4024 -0.88%
2019-07-23 0 2.280 2.260 2.280 2.220 2.290 1,000,000 2,267,340 2.2673 1.400 1.388 1.400 1.363 1.406 1,628,793 1.3920 1.79%
2019-07-22 0 2.240 2.230 2.240 2.220 2.300 1,180,000 2,653,200 2.2485 1.375 1.369 1.375 1.363 1.412 1,921,976 1.3805 -3.86%
2019-07-19 0 2.330 2.320 2.330 2.210 2.370 2,026,000 4,713,980 2.3267 1.431 1.424 1.431 1.357 1.455 3,299,935 1.4285 4.48%
2019-07-18 0 2.230 2.210 2.240 2.210 2.260 1,156,000 2,581,120 2.2328 1.369 1.357 1.375 1.357 1.388 1,882,885 1.3708 -1.76%
2019-07-17 0 2.270 2.260 2.270 2.260 2.280 1,042,000 2,364,520 2.2692 1.394 1.388 1.394 1.388 1.400 1,697,203 1.3932 -1.30%
2019-07-16 0 2.300 2.300 2.310 2.260 2.320 492,000 1,127,640 2.2920 1.412 1.412 1.418 1.388 1.424 801,366 1.4071 -1.29%
2019-07-15 0 2.330 2.300 2.330 2.270 2.350 1,624,000 3,754,880 2.3121 1.431 1.412 1.431 1.394 1.443 2,645,160 1.4195 0.00%
2019-07-12 0 2.330 2.310 2.330 2.230 2.350 3,432,000 7,854,980 2.2887 1.431 1.418 1.431 1.369 1.443 5,590,018 1.4052 0.00%
2019-07-11 0 2.330 2.320 2.340 2.090 2.360 5,404,000 12,251,440 2.2671 1.431 1.424 1.437 1.283 1.449 8,801,999 1.3919 10.43%
2019-07-10 0 2.110 2.100 2.110 2.100 2.170 732,000 1,551,800 2.1199 1.295 1.289 1.295 1.289 1.332 1,192,277 1.3015 -1.40%
2019-07-09 0 2.140 2.130 2.140 2.120 2.210 3,782,000 8,157,860 2.1570 1.314 1.308 1.314 1.302 1.357 6,160,096 1.3243 0.94%
2019-07-08 0 2.120 2.120 2.150 2.070 2.160 8,392,000 17,540,160 2.0901 1.302 1.302 1.320 1.271 1.326 13,668,833 1.2832 -1.85%
2019-07-05 0 2.160 2.160 2.170 2.130 2.160 1,654,000 3,557,120 2.1506 1.326 1.326 1.332 1.308 1.326 2,694,024 1.3204 0.00%
2019-07-04 0 2.160 2.140 2.170 2.100 2.260 5,816,000 12,656,560 2.1762 1.326 1.314 1.332 1.289 1.388 9,473,062 1.3361 -1.37%
2019-07-03 0 2.190 2.170 2.180 2.100 2.400 7,176,000 15,601,560 2.1741 1.345 1.332 1.338 1.289 1.473 11,688,220 1.3348 -4.78%
2019-07-02 0 2.300 2.290 2.300 2.120 2.380 14,860,000 33,722,680 2.2694 1.412 1.406 1.412 1.302 1.461 24,203,868 1.3933 10.58%
2019-06-28 0 2.080 2.080 2.090 2.000 2.490 15,924,000 34,381,780 2.1591 1.277 1.277 1.283 1.228 1.529 25,936,904 1.3256 -14.05%
2019-06-27 0 2.420 2.420 2.440 2.340 3.080 19,092,000 48,803,600 2.5562 1.486 1.486 1.498 1.437 1.891 31,096,921 1.5694 -20.66%
2019-06-26 0 3.050 3.030 3.050 3.000 3.100 1,128,000 3,447,540 3.0563 1.873 1.860 1.873 1.842 1.903 1,837,279 1.8764 0.66%
2019-06-25 0 3.030 3.010 3.040 2.910 3.040 2,010,000 6,019,660 2.9949 1.860 1.848 1.866 1.787 1.866 3,273,874 1.8387 1.34%
2019-06-24 0 2.990 2.980 2.990 2.940 3.120 1,332,000 3,986,120 2.9926 1.836 1.830 1.836 1.805 1.916 2,169,553 1.8373 -3.55%
2019-06-21 0 3.100 3.020 3.100 3.000 3.180 1,688,000 5,227,860 3.0971 1.903 1.854 1.903 1.842 1.952 2,749,403 1.9015 -2.21%
2019-06-20 0 3.170 3.140 3.200 3.100 3.200 1,678,000 5,280,800 3.1471 1.946 1.928 1.965 1.903 1.965 2,733,115 1.9322 -0.94%
2019-06-19 0 3.200 3.170 3.200 3.160 3.250 1,614,000 5,159,540 3.1967 1.965 1.946 1.965 1.940 1.995 2,628,872 1.9626 2.24%
2019-06-18 0 3.130 3.110 3.130 3.060 3.200 992,000 3,105,060 3.1301 1.922 1.909 1.922 1.879 1.965 1,615,763 1.9217 1.95%
2019-06-17 0 3.070 3.060 3.070 2.860 3.070 1,656,000 4,936,200 2.9808 1.885 1.879 1.885 1.756 1.885 2,697,282 1.8301 5.50%
2019-06-14 0 2.910 2.860 2.900 2.830 3.200 4,294,000 12,651,600 2.9463 1.787 1.756 1.780 1.737 1.965 6,994,038 1.8089 -6.43%
2019-06-13 0 3.110 3.070 3.110 3.080 3.500 4,688,000 15,110,660 3.2233 1.909 1.885 1.909 1.891 2.149 7,635,783 1.9789 -12.15%
2019-06-12 0 3.540 3.470 3.500 3.410 3.700 3,336,000 11,992,580 3.5949 2.173 2.130 2.149 2.094 2.272 5,433,654 2.2071 1.14%
2019-06-11 0 3.500 3.450 3.500 3.430 3.690 2,498,000 8,870,900 3.5512 2.149 2.118 2.149 2.106 2.265 4,068,726 2.1803 -4.11%
2019-06-10 0 3.650 3.600 3.650 3.330 3.660 1,910,000 6,822,300 3.5719 2.241 2.210 2.241 2.044 2.247 3,110,995 2.1930 4.58%
2019-06-06 0 3.490 3.460 3.470 3.210 3.700 3,246,000 11,151,860 3.4356 2.143 2.124 2.130 1.971 2.272 5,287,063 2.1093 -6.68%
2019-06-05 0 3.740 3.720 3.740 3.520 3.860 3,592,000 13,462,340 3.7479 2.296 2.284 2.296 2.161 2.370 5,850,625 2.3010 6.25%
2019-06-04 0 3.520 3.500 3.520 2.900 3.580 4,638,000 15,020,620 3.2386 2.161 2.149 2.161 1.780 2.198 7,554,343 1.9883 11.39%
2019-06-03 0 3.160 3.140 3.160 2.920 3.420 2,720,000 8,568,520 3.1502 1.940 1.928 1.940 1.793 2.100 4,430,318 1.9341 -7.60%
2019-05-31 0 3.420 3.380 3.420 3.370 3.540 2,234,000 7,727,360 3.4590 2.100 2.075 2.100 2.069 2.173 3,638,724 2.1236 -2.29%
2019-05-30 0 3.500 3.440 3.500 3.290 3.750 5,024,000 17,576,600 3.4985 2.149 2.112 2.149 2.020 2.302 8,183,057 2.1479 -6.67%
2019-05-29 0 3.750 3.740 3.760 3.720 3.890 836,000 3,161,080 3.7812 2.302 2.296 2.308 2.284 2.388 1,361,671 2.3215 -2.60%
2019-05-28 0 3.850 3.810 3.850 3.810 3.890 1,128,000 4,341,860 3.8492 2.364 2.339 2.364 2.339 2.388 1,837,279 2.3632 0.26%
2019-05-27 0 3.840 3.810 3.840 3.810 3.970 1,168,000 4,492,960 3.8467 2.358 2.339 2.358 2.339 2.437 1,902,431 2.3617 -4.00%
2019-05-24 0 4.000 3.940 4.000 3.820 4.040 5,760,000 22,479,300 3.9027 2.456 2.419 2.456 2.345 2.480 9,381,849 2.3960 -2.20%
2019-05-23 0 4.090 4.090 4.110 4.030 4.500 3,128,000 13,315,640 4.2569 2.511 2.511 2.523 2.474 2.763 5,094,865 2.6135 -7.26%
2019-05-22 0 4.410 4.420 4.450 4.330 4.460 2,168,000 9,502,320 4.3830 2.708 2.714 2.732 2.658 2.738 3,531,224 2.6909 0.00%
2019-05-21 0 4.410 4.370 4.410 4.360 4.460 1,066,000 4,691,680 4.4012 2.708 2.683 2.708 2.677 2.738 1,736,294 2.7021 -0.68%
2019-05-20 0 4.440 4.400 4.440 4.260 4.480 1,126,000 4,911,100 4.3615 2.726 2.701 2.726 2.615 2.751 1,834,021 2.6778 -0.67%
2019-05-17 0 4.470 4.460 4.480 4.370 4.570 1,564,000 6,996,680 4.4736 2.744 2.738 2.751 2.683 2.806 2,547,433 2.7466 0.45%
2019-05-16 0 4.450 4.450 4.460 4.260 4.450 1,582,000 6,930,620 4.3809 2.732 2.732 2.738 2.615 2.732 2,576,751 2.6897 3.49%
2019-05-15 0 4.300 4.270 4.300 4.130 4.300 1,670,000 7,008,440 4.1967 2.640 2.622 2.640 2.536 2.640 2,720,085 2.5766 5.91%
2019-05-14 0 4.060 4.000 4.060 3.800 4.080 1,264,000 5,025,540 3.9759 2.493 2.456 2.493 2.333 2.505 2,058,795 2.4410 1.75%
2019-05-10 0 3.990 3.990 4.000 3.720 4.000 2,984,000 11,599,820 3.8873 2.450 2.450 2.456 2.284 2.456 4,860,319 2.3866 5.84%
2019-05-09 0 3.770 3.760 3.800 3.730 4.050 8,056,000 30,980,040 3.8456 2.315 2.308 2.333 2.290 2.487 13,121,558 2.3610 -5.75%
2019-05-08 0 4.000 3.940 4.000 3.880 4.260 11,262,000 44,443,120 3.9463 2.456 2.419 2.456 2.382 2.615 18,343,470 2.4228 -5.21%
2019-05-07 0 4.220 4.200 4.250 4.200 4.400 2,126,000 9,134,820 4.2967 2.591 2.579 2.609 2.579 2.701 3,462,814 2.6380 -1.17%
2019-05-06 0 4.270 4.250 4.260 4.170 4.500 2,512,000 10,834,520 4.3131 2.622 2.609 2.615 2.560 2.763 4,091,529 2.6480 -5.53%
2019-05-03 0 4.520 4.490 4.520 4.440 4.540 1,232,000 5,528,660 4.4875 2.775 2.757 2.775 2.726 2.787 2,006,673 2.7551 -0.22%
2019-05-02 0 4.530 4.530 4.550 4.400 4.540 908,000 4,062,260 4.4739 2.781 2.781 2.793 2.701 2.787 1,478,944 2.7467 0.67%
2019-04-30 0 4.500 4.450 4.500 4.280 4.550 1,803,170 7,965,743 4.4176 2.763 2.732 2.763 2.628 2.793 2,936,991 2.7122 -0.22%
2019-04-29 0 4.510 4.500 4.530 4.180 4.610 2,656,000 11,710,520 4.4091 2.769 2.763 2.781 2.566 2.830 4,326,075 2.7070 -0.22%
2019-04-26 0 4.520 4.490 4.500 4.340 4.550 5,232,000 23,274,260 4.4484 2.775 2.757 2.763 2.665 2.793 8,521,846 2.7311 4.39%
2019-04-25 0 4.330 4.300 4.330 4.090 4.330 7,259,170 30,834,345 4.2476 2.658 2.640 2.658 2.511 2.658 11,823,687 2.6078 6.13%
2019-04-24 0 4.080 4.070 4.090 4.000 4.150 2,200,000 8,976,540 4.0802 2.505 2.499 2.511 2.456 2.548 3,583,345 2.5051 3.55%
2019-04-23 0 3.940 3.940 3.950 3.790 4.020 8,966,000 34,550,120 3.8535 2.419 2.419 2.425 2.327 2.468 14,603,760 2.3658 2.87%
2019-04-18 0 3.830 3.820 3.840 3.790 3.940 736,000 2,827,740 3.8420 2.351 2.345 2.358 2.327 2.419 1,198,792 2.3588 -1.03%
2019-04-17 0 3.870 3.850 3.870 3.750 3.870 1,368,000 5,213,980 3.8114 2.376 2.364 2.376 2.302 2.376 2,228,189 2.3400 -0.26%
2019-04-16 0 3.880 3.880 3.890 3.710 3.900 5,384,325 20,380,622 3.7852 2.382 2.382 2.388 2.278 2.394 8,769,952 2.3239 -0.77%
2019-04-15 0 3.910 3.910 3.920 3.800 4.310 7,344,000 29,226,120 3.9796 2.401 2.401 2.407 2.333 2.646 11,961,858 2.4433 -7.78%
2019-04-12 0 4.240 4.230 4.290 3.920 4.300 4,840,000 20,053,160 4.1432 2.603 2.597 2.634 2.407 2.640 7,883,359 2.5437 8.16%
2019-04-11 0 3.920 3.900 3.920 3.850 3.920 1,146,000 4,455,820 3.8882 2.407 2.394 2.407 2.364 2.407 1,866,597 2.3871 0.77%
2019-04-10 0 3.890 3.870 3.900 3.760 3.920 2,634,000 10,095,380 3.8327 2.388 2.376 2.394 2.308 2.407 4,290,241 2.3531 0.52%
2019-04-09 0 3.870 3.850 3.870 3.770 3.890 2,478,000 9,499,240 3.8334 2.376 2.364 2.376 2.315 2.388 4,036,150 2.3535 3.20%
2019-04-08 0 3.750 3.750 3.760 3.550 3.870 2,948,000 11,075,380 3.7569 2.302 2.302 2.308 2.180 2.376 4,801,682 2.3066 5.63%
2019-04-04 0 3.550 3.550 3.570 3.440 3.580 1,252,000 4,403,800 3.5174 2.180 2.180 2.192 2.112 2.198 2,039,249 2.1595 1.14%
2019-04-03 0 3.510 3.500 3.510 3.420 3.530 1,570,000 5,478,540 3.4895 2.155 2.149 2.155 2.100 2.167 2,557,205 2.1424 1.74%
2019-04-02 0 3.450 3.440 3.450 3.280 3.450 1,888,000 6,360,480 3.3689 2.118 2.112 2.118 2.014 2.118 3,075,162 2.0683 2.37%
2019-04-01 0 3.370 3.360 3.380 3.340 3.450 2,504,325 8,455,988 3.3766 2.069 2.063 2.075 2.051 2.118 4,079,028 2.0730 0.90%
2019-03-29 0 3.340 3.340 3.350 3.170 3.380 7,096,000 23,462,880 3.3065 2.051 2.051 2.057 1.946 2.075 11,557,917 2.0300 6.37%
2019-03-28 0 3.140 3.140 3.160 3.010 3.200 3,116,000 9,716,120 3.1181 1.928 1.928 1.940 1.848 1.965 5,075,320 1.9144 2.28%
2019-03-27 0 3.070 3.080 3.090 3.020 3.090 808,000 2,469,160 3.0559 1.885 1.891 1.897 1.854 1.897 1,316,065 1.8762 -0.32%
2019-03-26 0 3.080 3.050 3.080 2.970 3.110 1,642,000 5,006,960 3.0493 1.891 1.873 1.891 1.823 1.909 2,674,479 1.8721 2.67%
2019-03-25 0 3.000 2.990 3.010 2.960 3.020 754,000 2,256,220 2.9923 1.842 1.836 1.848 1.817 1.854 1,228,110 1.8371 -0.66%
2019-03-22 0 3.020 3.030 3.040 2.870 3.040 1,090,000 3,268,800 2.9989 1.854 1.860 1.866 1.762 1.866 1,775,385 1.8412 0.00%
2019-03-21 0 3.020 3.050 3.060 2.970 3.070 2,160,000 6,505,980 3.0120 1.854 1.873 1.879 1.823 1.885 3,518,193 1.8492 -1.31%
2019-03-20 0 3.060 3.060 3.080 2.970 3.090 2,336,000 7,081,060 3.0313 1.879 1.879 1.891 1.823 1.897 3,804,861 1.8611 0.66%
2019-03-19 0 3.040 3.040 3.050 3.040 3.150 1,440,000 4,402,620 3.0574 1.866 1.866 1.873 1.866 1.934 2,345,462 1.8771 -1.94%
2019-03-18 0 3.100 3.090 3.100 3.030 3.130 3,200,000 9,832,960 3.0728 1.903 1.897 1.903 1.860 1.922 5,212,138 1.8866 0.00%
2019-03-15 0 3.100 3.090 3.100 2.920 3.170 2,878,000 8,882,380 3.0863 1.903 1.897 1.903 1.793 1.946 4,687,667 1.8948 0.98%
2019-03-14 0 3.070 3.060 3.070 2.800 3.130 9,624,000 29,008,000 3.0141 1.885 1.879 1.885 1.719 1.922 15,675,506 1.8505 -4.36%
2019-03-13 0 3.210 3.190 3.210 3.050 3.240 4,954,000 15,641,060 3.1573 1.971 1.959 1.971 1.873 1.989 8,069,042 1.9384 2.88%
2019-03-12 0 3.120 3.120 3.130 2.970 3.230 11,005,700 34,076,486 3.0963 1.916 1.916 1.922 1.823 1.983 17,926,010 1.9010 6.48%
2019-03-11 0 2.930 2.920 2.930 2.570 2.940 10,442,000 28,963,180 2.7737 1.799 1.793 1.799 1.578 1.805 17,007,859 1.7029 14.90%
2019-03-08 0 2.550 2.540 2.550 2.400 2.580 3,408,000 8,569,580 2.5145 1.566 1.559 1.566 1.473 1.584 5,550,927 1.5438 0.00%
2019-03-07 0 2.550 2.540 2.550 2.320 2.610 13,288,000 32,499,440 2.4458 1.566 1.559 1.566 1.424 1.602 21,643,405 1.5016 2.82%
2019-03-06 0 2.480 2.480 2.490 2.410 2.840 14,430,000 37,764,280 2.6171 1.523 1.523 1.529 1.480 1.744 23,503,487 1.6068 -2.75%
2019-03-05 0 2.550 2.540 2.550 2.280 2.550 12,668,000 30,768,260 2.4288 1.566 1.559 1.566 1.400 1.566 20,633,553 1.4912 10.87%
2019-03-04 0 2.300 2.280 2.290 1.970 2.300 9,774,000 21,273,460 2.1765 1.412 1.400 1.406 1.209 1.412 15,919,825 1.3363 16.16%
2019-03-01 0 1.980 1.980 1.990 1.900 2.010 5,276,000 10,270,900 1.9467 1.216 1.216 1.222 1.167 1.234 8,593,513 1.1952 -1.49%
2019-02-28 0 2.010 2.010 2.020 2.000 2.100 2,154,000 4,431,980 2.0576 1.234 1.234 1.240 1.228 1.289 3,508,421 1.2632 -1.47%
2019-02-27 0 2.040 2.030 2.040 2.000 2.160 7,000,000 14,584,800 2.0835 1.252 1.246 1.252 1.228 1.326 11,401,553 1.2792 -1.92%
2019-02-26 0 2.080 2.060 2.080 2.010 2.160 5,260,000 11,050,160 2.1008 1.277 1.265 1.277 1.234 1.326 8,567,452 1.2898 1.96%
2019-02-25 0 2.040 2.030 2.040 1.890 2.190 17,860,000 36,280,940 2.0314 1.252 1.246 1.252 1.160 1.345 29,090,247 1.2472 2.51%
2019-02-22 0 1.990 1.990 2.000 1.730 2.000 30,842,000 59,449,900 1.9276 1.222 1.222 1.228 1.062 1.228 50,235,241 1.1834 15.70%
2019-02-21 0 1.720 1.710 1.720 1.520 1.740 19,172,000 31,684,820 1.6527 1.056 1.050 1.056 0.933 1.068 31,227,224 1.0147 14.67%
2019-02-20 0 1.500 1.480 1.500 1.460 1.500 1,820,000 2,693,800 1.4801 0.921 0.909 0.921 0.896 0.921 2,964,404 0.9087 3.45%
2019-02-19 0 1.450 1.440 1.460 1.440 1.500 2,334,000 3,430,480 1.4698 0.890 0.884 0.896 0.884 0.921 3,801,603 0.9024 -3.33%
2019-02-18 0 1.500 1.480 1.500 1.450 1.540 5,800,067 8,713,860 1.5024 0.921 0.909 0.921 0.890 0.945 9,447,110 0.9224 4.17%
2019-02-15 0 1.440 1.440 1.450 1.440 1.480 4,750,000 6,902,000 1.4531 0.884 0.884 0.890 0.884 0.909 7,736,768 0.8921 0.70%
2019-02-14 0 1.430 1.430 1.440 1.420 1.460 2,360,000 3,377,260 1.4310 0.878 0.878 0.884 0.872 0.896 3,843,952 0.8786 -0.69%
2019-02-13 0 1.440 1.440 1.450 1.430 1.480 1,568,000 2,284,580 1.4570 0.884 0.884 0.890 0.878 0.909 2,553,948 0.8945 0.00%
2019-02-12 0 1.440 1.430 1.440 1.410 1.450 2,844,000 4,076,260 1.4333 0.884 0.878 0.884 0.866 0.890 4,632,288 0.8800 -1.37%
2019-02-11 0 1.460 1.450 1.460 1.390 1.500 2,924,000 4,224,380 1.4447 0.896 0.890 0.896 0.853 0.921 4,762,591 0.8870 -1.35%
2019-02-08 0 1.480 1.480 1.490 1.460 1.520 3,658,000 5,455,480 1.4914 0.909 0.909 0.915 0.896 0.933 5,958,126 0.9156 -1.33%
2019-02-04 0 1.500 1.490 1.500 1.470 1.530 2,540,000 3,810,540 1.5002 0.921 0.915 0.921 0.903 0.939 4,137,135 0.9211 1.35%
2019-02-01 0 1.480 1.470 1.480 1.440 1.600 12,123,000 18,397,190 1.5175 0.909 0.903 0.909 0.884 0.982 19,745,861 0.9317 2.78%
2019-01-31 0 1.440 1.430 1.440 1.440 1.570 10,062,000 15,153,260 1.5060 0.884 0.878 0.884 0.884 0.964 16,388,918 0.9246 -5.88%
2019-01-30 0 1.530 1.530 1.540 1.340 1.550 20,906,000 30,567,420 1.4621 0.939 0.939 0.945 0.823 0.952 34,051,552 0.8977 14.18%
2019-01-29 0 1.340 1.340 1.360 1.330 1.380 5,948,000 8,023,980 1.3490 0.823 0.823 0.835 0.817 0.847 9,688,062 0.8282 -2.19%
2019-01-28 0 1.370 1.350 1.360 1.320 1.380 4,888,000 6,555,080 1.3411 0.841 0.829 0.835 0.810 0.847 7,961,541 0.8233 0.74%
2019-01-25 0 1.360 1.360 1.370 1.350 1.390 2,520,000 3,425,740 1.3594 0.835 0.835 0.841 0.829 0.853 4,104,559 0.8346 -1.45%
2019-01-24 0 1.380 1.370 1.380 1.360 1.410 3,204,000 4,417,160 1.3786 0.847 0.841 0.847 0.835 0.866 5,218,654 0.8464 0.73%
2019-01-23 0 1.370 1.360 1.390 1.360 1.450 7,598,000 10,648,060 1.4014 0.841 0.835 0.853 0.835 0.890 12,375,571 0.8604 -1.44%
2019-01-22 0 1.390 1.380 1.390 1.280 1.390 11,670,000 15,480,320 1.3265 0.853 0.847 0.853 0.786 0.853 19,008,017 0.8144 2.21%
2019-01-21 0 1.360 1.350 1.360 1.350 1.450 10,466,000 14,606,860 1.3956 0.835 0.829 0.835 0.829 0.890 17,046,950 0.8569 0.00%
2019-01-18 0 1.360 1.350 1.360 1.280 1.440 30,220,000 40,828,220 1.3510 0.835 0.829 0.835 0.786 0.884 49,222,132 0.8295 -3.55%
2019-01-17 0 1.410 1.390 1.400 1.400 1.630 13,265,000 19,760,890 1.4897 0.866 0.853 0.860 0.860 1.001 21,605,942 0.9146 -12.42%
2019-01-16 0 1.610 1.610 1.620 1.570 1.710 20,638,000 33,513,580 1.6239 0.988 0.988 0.995 0.964 1.050 33,615,035 0.9970 0.62%
2019-01-15 0 1.600 1.590 1.600 1.460 1.910 106,936,000 182,350,900 1.7052 0.982 0.976 0.982 0.896 1.173 174,176,635 1.0469 -4.19%
2019-01-14 0 1.670 1.690 1.710 1.160 1.890 152,920,000 225,552,380 1.4750 1.025 1.038 1.050 0.712 1.160 249,075,063 0.9056 42.74%
2019-01-11 0 1.170 1.160 1.170 1.080 1.280 176,602,000 205,457,620 1.1634 0.718 0.712 0.718 0.663 0.786 287,648,145 0.7143

Webb-site Database - Powered By Linux Group

Back to top