ICBC CSOP FTSE Chinese Government and Policy Bank Bond Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83199  2014-02-19    
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
2026-11-02 0 104.4 103.7 103.9 - - 0 0 - 104.4 103.7 103.8 - - 0 - -0.05%
2026-10-30 0 104.5 103.7 104.5 104.4 104.5 180 18,791 104.39 104.4 103.7 104.4 104.3 104.4 180 104.39 -0.14%
2026-10-29 0 104.6 103.7 104.0 104.6 104.6 160 16,736 104.60 104.6 103.7 104.0 104.6 104.6 160 104.60 0.92%
2026-10-28 0 103.7 103.6 104.5 103.7 103.7 2,740 284,115 103.69 103.7 103.6 104.5 103.7 103.7 2,740 103.69 -0.05%
2026-10-27 0 103.7 103.7 104.5 - - 0 0 - 103.7 103.7 104.5 - - 0 - 0.00%
2026-10-26 0 103.7 103.7 104.5 - - 0 0 - 103.7 103.7 104.5 - - 0 - 0.00%
2026-10-23 0 103.7 103.6 104.5 103.7 104.0 300 31,150 103.83 103.7 103.6 104.5 103.7 104.0 300 103.83 -0.48%
2026-10-22 0 104.2 103.6 104.6 103.7 104.2 240 24,908 103.78 104.2 103.6 104.6 103.7 104.2 240 103.78 0.48%
2026-10-21 0 103.7 103.6 103.8 103.7 103.7 15,180 1,574,166 103.70 103.7 103.6 103.8 103.7 103.7 15,180 103.70 0.00%
2026-10-20 0 103.7 103.7 103.8 103.7 104.3 7,880 819,579 104.01 103.7 103.7 103.8 103.7 104.3 7,880 104.01 -0.58%
2026-10-16 0 104.3 104.3 104.7 104.3 104.7 1,200 125,360 104.47 104.3 104.3 104.7 104.3 104.7 1,200 104.47 -0.14%
2026-10-15 0 104.5 104.3 104.4 104.5 104.5 1,220 127,490 104.50 104.4 104.3 104.4 104.5 104.5 1,220 104.50 -0.14%
2026-10-14 0 104.6 104.3 104.7 104.7 104.7 180 18,837 104.65 104.6 104.3 104.7 104.7 104.7 180 104.65 0.34%
2026-10-13 0 104.3 104.3 104.4 - - 0 0 - 104.3 104.3 104.4 - - 0 - 0.05%
2026-10-12 0 104.2 104.2 104.5 104.2 104.5 280 29,231 104.40 104.2 104.2 104.4 104.2 104.4 280 104.40 -0.10%
2026-10-09 0 104.3 104.2 104.4 104.3 104.5 4,220 440,254 104.33 104.3 104.2 104.4 104.3 104.4 4,220 104.33 -0.14%
2026-10-08 0 104.5 104.2 104.4 104.5 104.5 500 52,225 104.45 104.4 104.2 104.3 104.4 104.4 500 104.45 0.29%
2026-10-07 0 104.2 104.1 104.2 104.2 104.2 9,220 960,465 104.17 104.2 104.1 104.2 104.2 104.2 9,220 104.17 -0.29%
2026-10-06 0 104.5 104.0 104.2 104.1 104.6 51,200 5,343,302 104.36 104.4 104.0 104.2 104.1 104.6 51,200 104.36 0.00%
2026-10-05 0 104.5 104.2 104.5 104.5 104.5 120 12,529 104.41 104.4 104.2 104.5 104.4 104.4 120 104.41 0.24%
2026-10-02 0 104.2 104.2 104.3 104.2 104.5 460 48,042 104.44 104.2 104.2 104.3 104.2 104.4 460 104.44 -0.24%
2026-09-30 0 104.5 104.2 104.5 104.2 104.6 2,960 308,877 104.35 104.4 104.2 104.5 104.2 104.6 2,960 104.35 0.05%
2026-09-29 0 104.4 104.3 104.5 104.4 104.4 5,000 521,908 104.38 104.4 104.3 104.5 104.3 104.4 5,000 104.38 0.14%
2026-09-28 0 104.3 104.1 104.4 104.3 104.3 100 10,425 104.25 104.3 104.1 104.4 104.3 104.3 100 104.25 -0.10%
2026-09-25 0 104.4 104.1 104.5 104.4 104.4 700 73,080 104.40 104.3 104.1 104.5 104.4 104.4 700 104.40 -0.05%
2026-09-24 0 104.4 104.1 104.5 - - 0 0 - 104.4 104.1 104.5 - - 0 - 0.00%
2026-09-23 0 104.4 104.1 104.5 104.1 104.5 720 75,171 104.40 104.4 104.1 104.5 104.1 104.4 720 104.40 0.29%
2026-09-22 0 104.1 104.1 104.2 - - 0 0 - 104.1 104.1 104.2 - - 0 - 0.00%
2026-09-21 0 104.1 104.1 104.5 - - 0 0 - 104.1 104.1 104.5 - - 0 - 0.00%
2026-09-18 0 104.1 104.1 104.2 104.1 104.2 11,460 1,193,012 104.10 104.1 104.1 104.2 104.1 104.2 11,460 104.10 -0.14%
2026-09-17 0 104.3 104.1 104.4 104.1 104.3 6,900 719,300 104.25 104.3 104.1 104.4 104.1 104.3 6,900 104.25 -0.05%
2026-09-16 0 104.3 104.0 104.4 104.1 104.3 15,160 1,579,898 104.21 104.3 104.0 104.4 104.1 104.3 15,160 104.21 0.24%
2026-09-15 0 104.1 104.0 104.4 104.1 104.1 340 35,379 104.06 104.1 104.0 104.4 104.1 104.1 340 104.06 -0.29%
2026-09-14 0 104.4 104.1 104.5 104.4 104.5 2,000 208,850 104.43 104.3 104.1 104.4 104.3 104.4 2,000 104.43 0.10%
2026-09-11 0 104.3 104.3 104.3 104.1 104.4 22,480 2,339,544 104.07 104.3 104.3 104.3 104.1 104.3 22,480 104.07 -0.05%
2026-09-10 0 104.3 104.1 104.4 104.4 104.4 500 52,175 104.35 104.3 104.1 104.3 104.3 104.3 500 104.35 0.24%
2026-09-09 0 104.1 104.0 104.6 104.1 104.8 7,520 782,670 104.08 104.1 104.0 104.6 104.1 104.8 7,520 104.08 -0.24%
2026-09-08 0 104.3 104.1 104.6 104.1 104.3 5,800 604,780 104.27 104.3 104.1 104.6 104.1 104.3 5,800 104.27 0.24%
2026-09-07 0 104.1 104.0 104.8 104.1 104.3 15,580 1,621,151 104.05 104.1 104.0 104.8 104.1 104.3 15,580 104.05 -0.34%
2026-09-04 0 104.4 104.4 105.4 104.3 104.4 4,420 461,253 104.36 104.4 104.4 105.4 104.3 104.4 4,420 104.36 0.19%
2026-09-03 0 104.2 103.9 104.2 104.0 104.7 10,300 1,074,247 104.30 104.2 103.9 104.2 103.9 104.7 10,300 104.30 -0.19%
2026-09-02 0 104.4 104.0 - 104.0 104.4 9,260 965,290 104.24 104.4 104.0 - 104.0 104.4 9,260 104.24 -0.05%
2026-09-01 0 104.5 104.5 - 104.4 104.5 520 54,296 104.42 104.4 104.4 - 104.4 104.4 520 104.42 0.10%
2026-08-31 0 104.4 104.1 105.4 104.4 104.4 520 54,286 104.40 104.3 104.1 105.4 104.3 104.4 520 104.40 -0.05%
2026-08-28 0 104.4 104.1 - 104.4 104.4 40 4,176 104.40 104.4 104.1 - 104.4 104.4 40 104.40 0.38%
2026-08-27 0 104.0 104.1 - 104.0 104.5 6,420 668,533 104.13 104.0 104.1 - 104.0 104.4 6,420 104.13 -0.29%
2026-08-26 0 104.3 104.3 - 104.3 104.3 4,940 515,242 104.30 104.3 104.3 - 104.3 104.3 4,940 104.30 0.00%
2026-08-25 0 104.3 104.3 - 104.3 104.4 7,580 790,587 104.30 104.3 104.3 - 104.3 104.3 7,580 104.30 -0.05%
2026-08-24 0 104.4 104.4 104.5 104.2 104.3 6,040 629,816 104.27 104.3 104.3 104.5 104.2 104.3 6,040 104.27 0.05%
2026-08-21 0 104.3 104.2 104.5 104.2 104.3 11,780 1,228,297 104.27 104.3 104.2 104.5 104.2 104.3 11,780 104.27 0.00%
2026-08-20 0 104.3 104.3 104.5 104.3 104.3 6,600 688,380 104.30 104.3 104.3 104.5 104.3 104.3 6,600 104.30 -0.05%
2026-08-19 0 104.4 104.2 104.5 - - 0 0 - 104.3 104.2 104.5 - - 0 - 0.00%
2026-08-18 0 104.4 104.1 104.5 104.2 104.4 7,620 795,034 104.34 104.3 104.1 104.5 104.2 104.4 7,620 104.34 0.05%
2026-08-17 0 104.3 104.2 104.5 104.2 104.3 980 102,176 104.26 104.3 104.2 104.5 104.2 104.3 980 104.26 -0.05%
2026-08-14 0 104.4 104.1 104.5 104.4 104.4 300 31,305 104.35 104.3 104.1 104.5 104.3 104.3 300 104.35 0.00%
2026-08-13 0 104.4 104.1 104.5 104.3 104.4 5,480 571,824 104.35 104.3 104.1 104.5 104.3 104.3 5,480 104.35 0.05%
2026-08-12 0 104.3 104.2 104.5 104.3 104.4 4,780 498,824 104.36 104.3 104.2 104.5 104.3 104.4 4,780 104.36 0.10%
2026-08-11 0 104.2 104.2 104.5 104.1 104.2 4,300 448,004 104.19 104.2 104.2 104.5 104.1 104.2 4,300 104.19 0.10%
2026-08-10 0 104.1 104.1 104.2 104.1 104.1 640 66,624 104.10 104.1 104.1 104.2 104.1 104.1 640 104.10 0.10%
2026-08-07 0 104.0 104.0 104.3 104.0 104.3 3,000 312,175 104.06 104.0 104.0 104.3 104.0 104.3 3,000 104.06 -0.10%
2026-08-06 0 104.1 104.0 104.2 104.2 104.2 180 18,756 104.20 104.1 104.0 104.2 104.2 104.2 180 104.20 0.10%
2026-08-05 0 104.0 103.9 104.0 104.0 104.3 18,440 1,919,274 104.08 104.0 103.8 104.0 104.0 104.3 18,440 104.08 -0.24%
2026-08-04 0 104.3 104.2 104.4 104.3 104.5 5,700 594,242 104.25 104.3 104.2 104.4 104.3 104.4 5,700 104.25 0.14%
2026-08-03 0 104.1 104.1 104.5 104.0 104.4 2,380 247,880 104.15 104.1 104.1 104.5 104.0 104.3 2,380 104.15 -0.05%
2026-07-31 0 104.2 104.0 104.5 104.2 104.2 60 6,249 104.15 104.2 104.0 104.5 104.2 104.2 60 104.15 -0.14%
2026-07-30 0 104.3 103.9 104.5 104.3 104.3 720 75,096 104.30 104.3 103.8 104.5 104.3 104.3 720 104.30 0.34%
2026-07-29 0 104.0 103.9 104.5 103.9 104.0 6,300 655,085 103.98 103.9 103.8 104.5 103.8 104.0 6,300 103.98 0.05%
2026-07-28 0 103.9 103.9 104.5 - - 0 0 - 103.9 103.8 104.5 - - 0 - 0.00%
2026-07-27 0 103.9 103.9 104.5 103.9 103.9 100 10,390 103.90 103.9 103.8 104.5 103.9 103.9 100 103.90 0.00%
2026-07-24 0 103.9 103.9 104.5 103.9 104.0 1,160 120,482 103.86 103.9 103.9 104.5 103.8 103.9 1,160 103.86 -0.05%
2026-07-23 0 104.0 103.9 104.5 104.0 104.0 600 62,370 103.95 103.9 103.8 104.5 103.9 103.9 600 103.95 0.00%
2026-07-22 0 104.0 103.9 104.5 103.9 104.7 7,260 756,243 104.17 103.9 103.8 104.5 103.9 104.7 7,260 104.17 0.10%
2026-07-21 0 104.8 104.8 105.0 104.7 104.9 4,360 456,718 104.75 103.9 103.9 104.1 103.8 103.9 4,398 103.85 -0.05%
2026-07-20 0 104.8 104.7 105.0 104.7 104.8 700 73,352 104.79 103.9 103.8 104.1 103.8 103.9 706 103.89 -0.05%
2026-07-17 0 104.9 104.7 104.9 104.7 105.1 1,540 161,612 104.94 103.9 103.8 103.9 103.8 104.1 1,553 104.04 0.14%
2026-07-16 0 104.7 104.6 105.7 104.7 104.7 500 52,350 104.70 103.8 103.7 104.8 103.8 103.8 504 103.80 0.00%
2026-07-15 0 104.7 104.3 104.8 104.7 104.7 300 31,410 104.70 103.8 103.4 103.9 103.8 103.8 303 103.80 0.00%
2026-07-14 0 104.7 104.4 104.7 104.4 104.7 6,800 710,193 104.44 103.8 103.5 103.8 103.5 103.8 6,859 103.54 0.10%
2026-07-13 0 104.6 104.5 104.6 - - 0 0 - 103.7 103.6 103.7 - - 0 - 0.00%
2026-07-10 0 104.6 104.6 104.8 - - 0 0 - 103.7 103.7 103.9 - - 0 - 0.00%
2026-07-09 0 104.6 104.4 104.6 104.8 104.8 20 2,095 104.75 103.7 103.5 103.7 103.9 103.9 20 103.85 -0.14%
2026-07-08 0 104.8 104.4 104.8 104.7 104.8 2,100 219,958 104.74 103.9 103.5 103.9 103.8 103.9 2,118 103.84 0.05%
2026-07-07 0 104.7 104.6 104.9 104.3 104.8 1,680 175,746 104.61 103.8 103.7 103.9 103.4 103.9 1,695 103.71 -0.10%
2026-07-06 0 104.8 104.6 - 104.9 105.4 600 62,960 104.93 103.9 103.7 - 103.9 104.4 605 104.03 0.05%
2026-07-03 0 104.8 104.4 104.8 104.8 104.8 500 52,375 104.75 103.9 103.5 103.9 103.9 103.9 504 103.85 0.05%
2026-07-02 0 104.7 104.5 - 104.7 104.8 3,780 395,882 104.73 103.8 103.6 - 103.8 103.9 3,813 103.83 0.10%
2026-06-30 0 104.6 104.5 104.6 104.6 104.6 1,800 188,280 104.60 103.7 103.6 103.7 103.7 103.7 1,816 103.70 -0.10%
2026-06-29 0 104.7 104.5 106.0 104.7 104.7 500 52,350 104.70 103.8 103.6 105.1 103.8 103.8 504 103.80 0.14%
2026-06-26 0 104.6 104.6 104.7 104.4 104.8 7,280 760,102 104.41 103.7 103.7 103.8 103.5 103.9 7,343 103.51 0.05%
2026-06-25 0 104.5 104.5 - 104.5 104.5 1,900 198,550 104.50 103.6 103.6 - 103.6 103.6 1,916 103.60 -0.10%
2026-06-24 0 104.6 104.5 - 104.6 104.6 1,300 135,980 104.60 103.7 103.6 - 103.7 103.7 1,311 103.70 0.00%
2026-06-23 0 104.6 104.4 - 104.6 104.6 1,900 198,740 104.60 103.7 103.5 - 103.7 103.7 1,916 103.70 0.19%
2026-06-22 0 104.4 104.4 104.6 - - 0 0 - 103.5 103.5 103.7 - - 0 - 0.05%
2026-06-18 0 104.4 104.3 - 104.4 104.4 3,000 313,050 104.35 103.5 103.4 - 103.5 103.5 3,026 103.45 -0.19%
2026-06-17 0 104.6 104.1 - - - 0 0 - 103.7 103.2 - - - 0 - 0.00%
2026-06-16 0 104.6 104.4 105.5 104.6 104.6 1,060 110,823 104.55 103.7 103.5 104.6 103.7 103.7 1,069 103.65 0.24%
2026-06-15 0 104.3 104.3 - - - 0 0 - 103.4 103.4 - - - 0 - 0.00%
2026-06-12 0 104.3 104.1 - 104.3 104.5 2,100 219,090 104.33 103.4 103.2 - 103.4 103.6 2,118 103.43 0.10%
2026-06-11 0 104.2 104.2 104.7 104.2 104.4 3,320 346,098 104.25 103.3 103.3 103.8 103.3 103.5 3,349 103.35 -0.29%
2026-06-10 0 104.5 104.4 104.5 - - 0 0 - 103.6 103.5 103.6 - - 0 - -0.10%
2026-06-09 0 104.6 104.4 104.7 104.6 104.7 1,280 133,851 104.57 103.7 103.5 103.8 103.7 103.8 1,291 103.67 -0.05%
2026-06-08 0 104.7 104.4 104.7 104.5 104.7 20,080 2,101,110 104.64 103.8 103.5 103.8 103.6 103.8 20,254 103.74 0.00%
2026-06-05 0 104.7 104.5 104.8 104.7 104.7 640 67,002 104.69 103.8 103.6 103.9 103.8 103.8 646 103.79 0.05%
2026-06-04 0 104.6 104.4 104.6 104.7 104.7 160 16,752 104.70 103.7 103.5 103.7 103.8 103.8 161 103.80 -0.14%
2026-06-03 0 104.8 104.5 - 104.5 104.8 3,180 333,060 104.74 103.9 103.6 - 103.6 103.9 3,208 103.84 0.24%
2026-06-02 0 104.5 104.1 104.5 104.6 104.6 500 52,300 104.60 103.6 103.2 103.6 103.7 103.7 504 103.70 0.00%
2026-06-01 0 104.5 104.2 104.5 - - 0 0 - 103.6 103.3 103.6 - - 0 - 0.00%
2026-05-29 0 104.5 104.1 104.5 - - 0 0 - 103.6 103.2 103.6 - - 0 - 0.00%
2026-05-28 0 104.5 104.1 104.5 104.5 104.5 20 2,090 104.50 103.6 103.2 103.6 103.6 103.6 20 103.60 0.14%
2026-05-27 0 104.4 104.1 104.5 - - 0 0 - 103.5 103.2 103.6 - - 0 - 0.00%
2026-05-26 0 104.4 104.1 - - - 0 0 - 103.5 103.2 - - - 0 - 0.00%
2026-05-22 0 104.4 104.1 - 104.4 104.4 500 52,175 104.35 103.5 103.2 - 103.5 103.5 504 103.45 0.10%
2026-05-21 0 104.3 104.1 104.4 104.3 104.3 1,220 127,240 104.30 103.4 103.2 103.5 103.4 103.4 1,231 103.40 -0.05%
2026-05-20 0 104.3 104.3 104.3 104.5 104.5 400 41,800 104.50 103.4 103.4 103.4 103.6 103.6 403 103.60 0.00%
2026-05-19 0 104.3 104.2 104.4 - - 0 0 - 103.4 103.3 103.5 - - 0 - 0.00%
2026-05-18 0 104.3 104.1 104.4 104.1 104.4 11,200 1,167,195 104.21 103.4 103.2 103.5 103.2 103.5 11,297 103.32 0.05%
2026-05-15 0 104.3 104.1 - 104.2 104.3 820 85,493 104.26 103.4 103.2 - 103.3 103.4 827 103.36 0.14%
2026-05-14 0 104.1 104.1 104.2 104.1 104.1 700 72,870 104.10 103.2 103.2 103.3 103.2 103.2 706 103.21 -0.10%
2026-05-13 0 104.2 104.0 104.3 104.2 104.2 620 64,604 104.20 103.3 103.1 103.4 103.3 103.3 625 103.30 0.00%
2026-05-12 0 104.2 104.0 104.3 104.2 104.2 500 52,100 104.20 103.3 103.1 103.4 103.3 103.3 504 103.30 0.10%
2026-05-11 0 104.1 104.0 104.3 104.1 104.1 180 18,738 104.10 103.2 103.1 103.4 103.2 103.2 182 103.21 0.10%
2026-05-08 0 104.0 104.0 104.2 104.0 104.1 3,980 413,925 104.00 103.1 103.1 103.3 103.1 103.2 4,014 103.11 0.00%
2026-05-07 0 104.0 103.9 104.2 104.0 104.2 8,780 913,880 104.09 103.1 103.0 103.3 103.1 103.3 8,856 103.19 -0.05%
2026-05-06 0 104.1 104.0 104.2 104.0 104.1 4,040 420,341 104.04 103.2 103.1 103.3 103.1 103.2 4,075 103.15 -0.10%
2026-05-05 0 104.2 104.1 104.2 104.1 104.2 2,800 291,545 104.12 103.3 103.2 103.3 103.2 103.3 2,824 103.23 0.00%
2026-05-04 0 104.2 104.2 104.4 104.2 104.3 920 95,845 104.18 103.3 103.3 103.5 103.3 103.4 928 103.28 0.00%
2026-04-30 0 104.2 104.0 104.4 104.1 104.3 260 27,077 104.14 103.3 103.1 103.5 103.2 103.4 262 103.25 0.05%
2026-04-29 0 104.1 104.1 104.4 104.0 104.1 1,700 176,816 104.01 103.2 103.2 103.5 103.1 103.2 1,715 103.12 0.10%
2026-04-28 0 104.0 104.0 104.1 103.9 103.9 1,380 143,382 103.90 103.1 103.1 103.2 103.0 103.0 1,392 103.01 0.00%
2026-04-27 0 104.0 104.0 104.4 104.0 104.2 5,100 530,760 104.07 103.1 103.1 103.5 103.1 103.3 5,144 103.18 -0.14%
2026-04-24 0 104.2 103.9 - 104.2 104.2 2,300 239,545 104.15 103.3 103.0 - 103.3 103.3 2,320 103.26 -0.10%
2026-04-23 0 104.3 104.1 104.9 104.1 104.3 16,980 1,769,900 104.23 103.4 103.2 104.0 103.2 103.4 17,127 103.34 0.14%
2026-04-22 0 104.1 103.9 104.9 104.1 104.4 7,000 728,546 104.08 103.2 103.0 104.0 103.2 103.5 7,061 103.18 0.19%
2026-04-21 0 104.8 104.4 104.9 - - 0 0 - 103.0 102.6 103.1 - - 0 - 0.00%
2026-04-20 0 104.8 104.4 104.8 104.8 104.8 2,000 209,600 104.80 103.0 102.6 103.0 103.0 103.0 2,035 103.01 0.05%
2026-04-17 0 104.8 104.8 104.9 104.8 105.0 6,180 647,510 104.78 103.0 103.0 103.1 103.0 103.2 6,288 102.98 0.00%
2026-04-16 0 104.8 104.7 104.8 104.8 104.8 8,300 869,765 104.79 103.0 102.9 103.0 103.0 103.0 8,444 103.00 -0.05%
2026-04-15 0 104.8 104.7 104.8 104.8 104.8 3,520 368,796 104.77 103.0 102.9 103.0 103.0 103.0 3,581 102.98 0.05%
2026-04-14 0 104.8 104.7 104.8 104.8 104.9 6,000 629,000 104.83 103.0 102.9 103.0 103.0 103.1 6,104 103.04 0.00%
2026-04-13 0 104.8 104.7 - 104.7 104.8 2,200 230,350 104.70 103.0 102.9 - 102.9 103.0 2,238 102.91 0.05%
2026-04-10 0 104.7 104.5 104.8 - - 0 0 - 102.9 102.7 103.0 - - 0 - 0.00%
2026-04-09 0 104.7 104.2 104.8 104.7 104.7 1,580 165,423 104.70 102.9 102.4 103.0 102.9 102.9 1,607 102.91 0.10%
2026-04-08 0 104.6 104.3 104.7 104.6 104.7 1,240 129,743 104.63 102.8 102.5 102.9 102.8 102.9 1,262 102.84 0.05%
2026-04-02 0 104.6 104.6 104.8 104.6 104.7 4,200 439,409 104.62 102.8 102.8 103.0 102.8 102.9 4,273 102.83 -0.14%
2026-04-01 0 104.7 104.5 104.8 104.6 104.8 2,640 276,231 104.63 102.9 102.7 103.0 102.8 103.0 2,686 102.84 0.05%
2026-03-31 0 104.7 104.6 104.8 104.7 104.7 80 8,372 104.65 102.9 102.8 103.0 102.9 102.9 81 102.86 0.10%
2026-03-30 0 104.6 104.6 104.7 104.5 104.5 420 43,890 104.50 102.8 102.8 102.9 102.7 102.7 427 102.71 0.05%
2026-03-27 0 104.5 104.4 104.7 104.5 104.5 160 16,720 104.50 102.7 102.6 102.9 102.7 102.7 163 102.71 -0.10%
2026-03-26 0 104.6 104.1 104.7 - - 0 0 - 102.8 102.3 102.9 - - 0 - 0.00%
2026-03-25 0 104.6 103.9 - 104.6 104.6 500 52,300 104.60 102.8 102.1 - 102.8 102.8 509 102.81 0.24%
2026-03-24 0 104.4 103.9 104.8 - - 0 0 - 102.6 102.1 103.0 - - 0 - 0.00%
2026-03-23 0 104.4 104.0 104.8 104.4 104.4 240 25,044 104.35 102.6 102.2 103.0 102.6 102.6 244 102.57 -0.14%
2026-03-20 0 104.5 104.2 104.8 104.5 104.5 5,640 589,380 104.50 102.7 102.4 103.0 102.7 102.7 5,738 102.71 0.00%
2026-03-19 0 104.5 104.0 104.8 104.5 104.7 600 62,715 104.53 102.7 102.2 103.0 102.7 102.9 610 102.74 0.05%
2026-03-18 0 104.5 104.0 104.5 104.5 104.5 700 73,115 104.45 102.7 102.2 102.7 102.7 102.7 712 102.66 0.05%
2026-03-17 0 104.4 103.9 104.5 104.2 104.4 1,560 162,538 104.19 102.6 102.1 102.7 102.4 102.6 1,587 102.41 0.10%
2026-03-16 0 104.3 104.2 104.6 - - 0 0 - 102.5 102.4 102.8 - - 0 - 0.00%
2026-03-13 0 104.3 104.3 104.6 104.3 104.3 200 20,860 104.30 102.5 102.5 102.8 102.5 102.5 203 102.52 -0.14%
2026-03-12 0 104.5 104.2 104.6 104.5 104.5 5,500 574,750 104.50 102.7 102.4 102.8 102.7 102.7 5,596 102.71 0.10%
2026-03-11 0 104.4 104.2 104.6 - - 0 0 - 102.6 102.4 102.8 - - 0 - 0.00%
2026-03-10 0 104.4 104.0 104.6 104.4 104.4 20 2,087 104.35 102.6 102.2 102.8 102.6 102.6 20 102.57 0.05%
2026-03-09 0 104.3 103.9 104.6 104.3 104.4 1,160 120,992 104.30 102.5 102.1 102.8 102.5 102.6 1,180 102.52 -0.19%
2026-03-06 0 104.5 104.3 - 104.4 104.5 5,780 603,885 104.48 102.7 102.5 - 102.6 102.7 5,881 102.69 0.10%
2026-03-05 0 104.4 104.4 104.5 104.4 104.4 5,000 522,000 104.40 102.6 102.6 102.7 102.6 102.6 5,087 102.61 0.10%
2026-03-04 0 104.3 104.3 104.6 104.3 104.3 200 20,860 104.30 102.5 102.5 102.8 102.5 102.5 203 102.52 -0.05%
2026-03-03 0 104.4 104.2 104.4 104.2 104.5 7,440 776,453 104.36 102.6 102.4 102.6 102.4 102.7 7,569 102.58 0.14%
2026-03-02 0 104.2 104.0 104.2 104.2 104.3 4,800 500,344 104.24 102.4 102.2 102.4 102.4 102.5 4,884 102.46 0.24%
2026-02-27 0 104.0 103.9 104.0 104.0 104.1 1,360 141,501 104.04 102.2 102.1 102.2 102.2 102.3 1,384 102.27 -0.10%
2026-02-26 0 104.1 104.0 104.1 104.1 104.1 1,400 145,670 104.05 102.3 102.2 102.3 102.3 102.3 1,424 102.27 0.05%
2026-02-25 0 104.0 103.9 104.0 104.0 104.0 360 37,440 104.00 102.2 102.1 102.2 102.2 102.2 366 102.22 0.10%
2026-02-24 0 103.9 103.9 104.0 - - 0 0 - 102.1 102.1 102.2 - - 0 - 0.00%
2026-02-23 0 103.9 103.9 104.1 103.9 104.0 1,500 155,950 103.97 102.1 102.1 102.3 102.1 102.2 1,526 102.19 0.00%
2026-02-20 0 103.9 103.9 104.1 103.9 103.9 500 51,950 103.90 102.1 102.1 102.3 102.1 102.1 509 102.12 -0.14%
2026-02-16 0 104.1 103.9 104.1 104.1 104.1 560 58,268 104.05 102.3 102.1 102.3 102.3 102.3 570 102.27 -0.10%
2026-02-13 0 104.2 103.9 104.4 104.2 104.2 2,000 208,300 104.15 102.4 102.1 102.6 102.4 102.4 2,035 102.37 -0.14%
2026-02-12 0 104.3 103.9 104.4 - - 0 0 - 102.5 102.1 102.6 - - 0 - 0.00%
2026-02-11 0 104.3 103.9 104.3 104.3 104.3 200 20,860 104.30 102.5 102.1 102.5 102.5 102.5 203 102.52 0.00%
2026-02-10 0 104.3 103.9 104.4 104.2 104.3 1,620 168,956 104.29 102.5 102.1 102.6 102.4 102.5 1,648 102.51 0.00%
2026-02-09 0 104.3 103.7 104.3 - - 0 0 - 102.5 101.9 102.5 - - 0 - 0.00%
2026-02-06 0 104.3 103.8 104.3 - - 0 0 - 102.5 102.0 102.5 - - 0 - 0.00%
2026-02-05 0 104.3 103.9 104.4 104.3 104.3 80 8,344 104.30 102.5 102.1 102.6 102.5 102.5 81 102.52 0.48%
2026-02-04 0 103.8 103.8 104.4 103.4 103.4 940 97,196 103.40 102.0 102.0 102.6 101.6 101.6 956 101.63 -0.19%
2026-02-03 0 104.0 103.9 104.4 104.0 104.0 520 54,080 104.00 102.2 102.1 102.6 102.2 102.2 529 102.22 0.00%
2026-02-02 0 104.0 103.9 104.4 - - 0 0 - 102.2 102.1 102.6 - - 0 - 0.00%
2026-01-30 0 104.0 104.0 104.4 104.0 104.2 1,540 160,166 104.00 102.2 102.2 102.6 102.2 102.4 1,567 102.22 -0.14%
2026-01-29 0 104.2 104.0 104.2 104.2 104.2 2,400 249,960 104.15 102.4 102.2 102.4 102.4 102.4 2,442 102.37 0.05%
2026-01-28 0 104.1 103.8 104.2 104.0 104.2 12,820 1,334,566 104.10 102.3 102.0 102.4 102.2 102.4 13,043 102.32 0.00%
2026-01-27 0 104.1 103.9 104.2 104.1 104.1 500 52,050 104.10 102.3 102.1 102.4 102.3 102.3 509 102.32 0.19%
2026-01-26 0 103.9 103.9 104.2 - - 0 0 - 102.1 102.1 102.4 - - 0 - 0.00%
2026-01-23 0 103.9 103.9 104.2 103.6 103.9 6,540 677,658 103.62 102.1 102.1 102.4 101.8 102.1 6,654 101.84 0.29%
2026-01-22 0 103.6 103.5 103.6 103.6 103.6 41,620 4,309,951 103.55 101.8 101.7 101.8 101.8 101.8 42,344 101.78 -0.05%
2026-01-21 0 103.7 103.7 103.7 103.5 103.5 580 60,030 103.50 101.9 101.9 101.9 101.7 101.7 590 101.73 0.05%
2026-01-20 0 103.6 103.6 103.7 103.6 103.7 2,400 248,641 103.60 101.8 101.8 101.9 101.8 101.9 2,442 101.83 -0.05%
2026-01-19 0 103.7 103.6 103.7 103.7 103.9 4,960 514,648 103.76 101.9 101.8 101.9 101.9 102.1 5,046 101.98 -0.43%
2026-01-16 0 104.1 103.9 105.0 103.9 104.1 8,880 923,232 103.97 102.3 102.1 103.2 102.1 102.3 9,035 102.19 0.24%
2026-01-15 0 104.8 104.4 104.8 104.6 104.8 10,160 1,064,228 104.75 102.1 101.7 102.1 101.9 102.1 10,426 102.07 0.19%
2026-01-14 0 104.6 104.3 104.8 104.6 104.7 35,120 3,672,044 104.56 101.9 101.6 102.1 101.9 102.0 36,041 101.89 0.00%
2026-01-13 0 104.6 104.4 104.6 104.6 104.6 520 54,366 104.55 101.9 101.7 101.9 101.9 101.9 534 101.88 0.14%
2026-01-12 0 104.4 104.4 104.6 104.4 104.4 660 68,904 104.40 101.7 101.7 101.9 101.7 101.7 677 101.73 0.05%
2026-01-09 0 104.4 104.2 104.4 104.5 104.5 80 8,356 104.45 101.7 101.5 101.7 101.8 101.8 82 101.78 0.34%
2026-01-08 0 104.0 104.0 104.5 104.0 104.5 1,760 183,229 104.11 101.3 101.3 101.8 101.3 101.8 1,806 101.45 0.05%
2026-01-07 0 104.0 104.0 104.5 103.9 104.5 6,220 646,777 103.98 101.3 101.3 101.8 101.2 101.8 6,383 101.33 -0.34%
2026-01-06 0 104.3 104.3 104.4 104.3 104.4 8,440 880,255 104.30 101.6 101.6 101.7 101.6 101.7 8,661 101.63 -0.10%
2026-01-05 0 104.4 104.4 104.5 104.4 104.4 980 102,312 104.40 101.7 101.7 101.8 101.7 101.7 1,006 101.73 0.00%
2026-01-02 0 104.4 104.3 104.4 104.4 104.4 4,820 503,208 104.40 101.7 101.6 101.7 101.7 101.7 4,946 101.73 0.00%
2025-12-31 0 104.4 104.2 104.5 104.4 104.4 1,960 204,624 104.40 101.7 101.5 101.8 101.7 101.7 2,011 101.73 -0.10%
2025-12-30 0 104.5 104.2 104.5 104.5 104.6 2,000 209,025 104.51 101.8 101.5 101.8 101.8 101.9 2,052 101.84 0.05%
2025-12-29 0 104.5 104.1 104.5 104.4 104.5 940 98,200 104.47 101.8 101.4 101.8 101.7 101.8 965 101.80 -0.19%
2025-12-24 0 104.7 104.5 104.7 104.7 104.7 800 83,720 104.65 102.0 101.8 102.0 102.0 102.0 821 101.98 0.14%
2025-12-23 0 104.5 104.5 104.7 104.5 104.5 60 6,270 104.50 101.8 101.8 102.0 101.8 101.8 62 101.83 -0.14%
2025-12-22 0 104.7 104.1 104.7 104.5 104.7 1,240 129,661 104.57 102.0 101.4 102.0 101.8 102.0 1,273 101.89 0.00%
2025-12-19 0 104.7 104.5 104.7 104.7 104.7 100 10,465 104.65 102.0 101.8 102.0 102.0 102.0 103 101.98 0.14%
2025-12-18 0 104.5 104.3 - 104.5 104.5 100 10,450 104.50 101.8 101.6 - 101.8 101.8 103 101.83 0.05%
2025-12-17 0 104.5 104.1 104.5 104.5 104.5 200 20,890 104.45 101.8 101.4 101.8 101.8 101.8 205 101.78 0.34%
2025-12-16 0 104.1 104.1 104.6 - - 0 0 - 101.4 101.4 101.9 - - 0 - 0.05%
2025-12-15 0 104.1 104.1 104.7 104.1 104.5 6,720 700,581 104.25 101.4 101.4 102.0 101.4 101.8 6,896 101.59 -0.43%
2025-12-12 0 104.5 104.1 104.7 104.5 104.5 480 50,160 104.50 101.8 101.4 102.0 101.8 101.8 493 101.83 0.05%
2025-12-11 0 104.5 104.5 104.7 - - 0 0 - 101.8 101.8 102.0 - - 0 - 0.00%
2025-12-10 0 104.5 104.1 104.5 104.5 104.5 7,440 777,108 104.45 101.8 101.4 101.8 101.8 101.8 7,635 101.78 0.00%
2025-12-09 0 104.5 104.5 104.6 104.3 104.5 2,700 281,914 104.41 101.8 101.8 101.9 101.6 101.8 2,771 101.74 -0.10%
2025-12-08 0 104.6 104.4 104.6 104.6 104.7 2,760 288,643 104.58 101.9 101.7 101.9 101.9 102.0 2,832 101.91 0.10%
2025-12-05 0 104.5 104.3 104.7 - - 0 0 - 101.8 101.6 102.0 - - 0 - 0.00%
2025-12-04 0 104.5 104.2 104.7 - - 0 0 - 101.8 101.5 102.0 - - 0 - 0.00%
2025-12-03 0 104.5 104.5 104.8 104.5 104.5 300 31,335 104.45 101.8 101.8 102.1 101.8 101.8 308 101.78 0.00%
2025-12-02 0 104.5 104.5 104.7 104.3 104.3 20 2,086 104.30 101.8 101.8 102.0 101.6 101.6 21 101.64 -0.29%
2025-12-01 0 104.8 104.0 104.8 - - 0 0 - 102.1 101.3 102.1 - - 0 - -0.05%
2025-11-28 0 104.8 104.5 105.0 104.8 104.8 200 20,960 104.80 102.1 101.8 102.3 102.1 102.1 205 102.12 0.00%
2025-11-27 0 104.8 104.4 105.0 - - 0 0 - 102.1 101.7 102.3 - - 0 - 0.00%
2025-11-26 0 104.8 104.4 105.0 104.8 104.8 1,300 136,240 104.80 102.1 101.7 102.3 102.1 102.1 1,334 102.12 0.00%
2025-11-25 0 104.8 104.6 105.1 104.8 105.0 1,640 171,977 104.86 102.1 101.9 102.4 102.1 102.3 1,683 102.18 -0.14%
2025-11-24 0 105.0 104.8 105.0 105.0 105.0 740 77,663 104.95 102.3 102.1 102.3 102.3 102.3 759 102.27 0.14%
2025-11-21 0 104.8 104.8 105.0 104.8 104.8 1,000 104,800 104.80 102.1 102.1 102.3 102.1 102.1 1,026 102.12 -0.14%
2025-11-20 0 105.0 104.7 105.0 104.9 105.0 400 41,970 104.93 102.3 102.0 102.3 102.2 102.3 410 102.24 0.14%
2025-11-19 0 104.8 104.6 104.9 104.8 104.8 1,700 178,160 104.80 102.1 101.9 102.2 102.1 102.1 1,745 102.12 0.00%
2025-11-18 0 104.8 104.8 104.9 104.8 104.8 1,000 104,800 104.80 102.1 102.1 102.2 102.1 102.1 1,026 102.12 0.00%
2025-11-17 0 104.8 104.7 104.9 - - 0 0 - 102.1 102.0 102.2 - - 0 - 0.00%
2025-11-14 0 104.8 104.7 104.9 104.8 104.8 300 31,440 104.80 102.1 102.0 102.2 102.1 102.1 308 102.12 -0.19%
2025-11-13 0 105.0 104.7 105.0 - - 0 0 - 102.3 102.0 102.3 - - 0 - 0.00%
2025-11-12 0 105.0 104.7 105.0 105.0 105.0 200 21,000 105.00 102.3 102.0 102.3 102.3 102.3 205 102.32 0.19%
2025-11-11 0 104.8 104.7 105.0 104.7 105.0 2,080 217,736 104.68 102.1 102.0 102.3 102.0 102.3 2,135 102.01 -0.05%
2025-11-10 0 104.9 104.7 105.0 104.8 104.9 340 35,637 104.81 102.2 102.0 102.3 102.1 102.2 349 102.14 0.05%
2025-11-07 0 104.8 104.7 104.9 104.8 104.8 200 20,960 104.80 102.1 102.0 102.2 102.1 102.1 205 102.12 0.00%
2025-11-06 0 104.8 104.7 104.8 104.8 104.8 200 20,960 104.80 102.1 102.0 102.1 102.1 102.1 205 102.12 -0.14%
2025-11-05 0 105.0 104.7 105.0 - - 0 0 - 102.3 102.0 102.3 - - 0 - 0.00%
2025-11-04 0 105.0 104.7 105.0 105.0 105.0 4,700 493,500 105.00 102.3 102.0 102.3 102.3 102.3 4,823 102.32 0.29%
2025-11-03 0 104.7 104.2 105.0 104.7 104.7 200 20,930 104.65 102.0 101.5 102.3 102.0 102.0 205 101.98 0.00%
2025-10-31 0 104.7 104.3 104.7 104.2 104.7 2,500 261,004 104.40 102.0 101.6 102.0 101.5 102.0 2,566 101.73 0.19%
2025-10-30 0 104.5 104.5 104.6 - - 0 0 - 101.8 101.8 101.9 - - 0 - 0.00%
2025-10-28 0 104.5 104.4 104.7 - - 0 0 - 101.8 101.7 102.0 - - 0 - 0.00%
2025-10-27 0 104.5 104.5 104.7 104.5 104.5 380 39,691 104.45 101.8 101.8 102.0 101.8 101.8 390 101.78 -0.10%
2025-10-24 0 104.6 104.4 104.7 104.6 104.6 1,000 104,550 104.55 101.9 101.7 102.0 101.9 101.9 1,026 101.88 0.00%
2025-10-23 0 104.6 104.4 104.7 104.6 104.6 800 83,640 104.55 101.9 101.7 102.0 101.9 101.9 821 101.88 0.00%
2025-10-22 0 104.6 103.9 104.6 104.6 104.6 940 98,277 104.55 101.9 101.2 101.9 101.9 101.9 965 101.88 0.00%
2025-10-21 0 104.6 104.2 104.7 104.5 105.4 1,320 138,058 104.59 101.9 101.5 102.0 101.8 102.7 1,355 101.92 0.05%
2025-10-20 0 104.5 104.3 104.5 104.5 104.5 400 41,800 104.50 101.8 101.6 101.8 101.8 101.8 410 101.83 0.00%
2025-10-17 0 104.5 103.8 104.6 104.5 104.5 2,100 219,450 104.50 101.8 101.1 101.9 101.8 101.8 2,155 101.83 -0.00%
2025-10-16 0 105.4 104.9 105.6 105.4 105.4 2,000 210,800 105.40 101.8 101.3 102.0 101.8 101.8 2,070 101.83 0.00%
2025-10-15 0 105.4 105.2 106.5 105.4 105.4 400 42,160 105.40 101.8 101.6 102.8 101.8 101.8 414 101.83 0.05%
2025-10-14 0 105.4 104.8 - 105.2 105.4 240 25,269 105.29 101.8 101.2 - 101.6 101.8 248 101.72 0.33%
2025-10-13 0 105.0 105.0 105.2 104.9 105.0 1,940 203,526 104.91 101.4 101.4 101.6 101.3 101.4 2,008 101.36 0.00%
2025-10-10 0 105.0 104.8 105.0 105.0 105.0 560 58,800 105.00 101.4 101.2 101.4 101.4 101.4 580 101.44 0.00%
2025-10-09 0 105.0 104.8 105.2 104.7 105.0 3,900 409,318 104.95 101.4 101.3 101.6 101.1 101.4 4,037 101.40 0.00%
2025-10-08 0 105.0 104.9 105.0 105.0 105.2 1,900 199,474 104.99 101.4 101.3 101.4 101.4 101.6 1,967 101.43 -0.19%
2025-10-06 0 105.2 104.9 105.3 105.2 105.2 500 52,600 105.20 101.6 101.3 101.7 101.6 101.6 518 101.64 0.00%
2025-10-03 0 105.2 104.9 105.3 - - 0 0 - 101.6 101.3 101.7 - - 0 - 0.00%
2025-10-02 0 105.2 104.9 105.3 105.2 105.2 200 21,040 105.20 101.6 101.3 101.7 101.6 101.6 207 101.64 0.00%
2025-09-30 0 105.2 104.9 105.3 105.2 105.2 800 84,160 105.20 101.6 101.3 101.7 101.6 101.6 828 101.64 0.38%
2025-09-29 0 104.8 104.8 105.3 104.8 104.9 500 52,424 104.85 101.3 101.3 101.7 101.3 101.3 518 101.30 -0.38%
2025-09-26 0 105.2 105.0 105.3 105.2 105.2 500 52,600 105.20 101.6 101.4 101.7 101.6 101.6 518 101.64 0.05%
2025-09-25 0 105.2 104.9 105.3 105.2 105.2 1,140 119,896 105.17 101.6 101.3 101.7 101.6 101.6 1,180 101.61 -0.10%
2025-09-24 0 105.3 104.9 105.3 105.3 105.3 700 73,685 105.26 101.7 101.3 101.7 101.7 101.7 725 101.70 0.00%
2025-09-23 0 105.3 104.9 105.3 105.2 105.3 1,780 187,281 105.21 101.7 101.3 101.7 101.6 101.7 1,842 101.65 0.05%
2025-09-22 0 105.2 105.2 105.4 105.1 105.1 100 10,510 105.10 101.6 101.6 101.8 101.5 101.5 104 101.54 0.14%
2025-09-19 0 105.1 105.1 105.1 105.0 105.0 40 4,200 105.00 101.5 101.5 101.5 101.4 101.4 41 101.44 0.14%
2025-09-18 0 104.9 104.9 105.4 104.9 105.3 2,500 262,499 105.00 101.3 101.3 101.8 101.3 101.7 2,588 101.44 -0.33%
2025-09-17 0 105.3 105.3 105.4 105.3 105.3 1,800 189,460 105.26 101.7 101.7 101.8 101.7 101.7 1,863 101.69 0.05%
2025-09-16 0 105.2 105.2 105.4 105.1 105.2 860 90,439 105.16 101.6 101.6 101.8 101.5 101.6 890 101.60 -0.05%
2025-09-15 0 105.3 105.3 105.4 105.2 105.2 100 10,520 105.20 101.7 101.7 101.8 101.6 101.6 104 101.64 0.05%
2025-09-12 0 105.2 105.1 105.2 105.3 105.3 500 52,630 105.26 101.6 101.5 101.6 101.7 101.7 518 101.69 -0.05%
2025-09-11 0 105.3 105.1 105.3 105.3 105.3 180 18,945 105.25 101.7 101.5 101.7 101.7 101.7 186 101.69 0.00%
2025-09-10 0 105.3 105.1 105.3 105.3 105.3 280 29,479 105.28 101.7 101.5 101.7 101.7 101.7 290 101.72 -0.05%
2025-09-09 0 105.3 105.0 105.4 105.3 105.4 500 52,651 105.30 101.7 101.4 101.8 101.7 101.8 518 101.74 -0.09%
2025-09-08 0 105.4 105.3 105.6 105.4 105.4 180 18,972 105.40 101.8 101.7 102.0 101.8 101.8 186 101.83 0.00%
2025-09-05 0 105.4 105.3 105.6 105.4 105.4 280 29,512 105.40 101.8 101.7 102.0 101.8 101.8 290 101.83 0.05%
2025-09-04 0 105.4 105.4 105.6 105.3 105.3 200 21,060 105.30 101.8 101.8 102.0 101.7 101.7 207 101.73 -0.14%
2025-09-03 0 105.5 105.3 105.6 105.5 105.7 660 69,675 105.57 101.9 101.7 102.0 101.9 102.1 683 101.99 0.05%
2025-09-02 0 105.5 105.2 105.5 105.6 105.6 60 6,333 105.55 101.9 101.6 101.9 102.0 102.0 62 101.97 0.33%
2025-09-01 0 105.1 105.1 105.6 - - 0 0 - 101.5 101.5 102.0 - - 0 - 0.24%
2025-08-29 0 104.9 104.9 105.6 104.9 105.2 1,000 105,179 105.18 101.3 101.3 102.0 101.3 101.6 1,035 101.62 -0.38%
2025-08-28 0 105.3 105.3 105.6 - - 0 0 - 101.7 101.7 102.0 - - 0 - 0.00%
2025-08-27 0 105.3 105.3 105.8 105.0 105.3 3,500 367,577 105.02 101.7 101.7 102.2 101.4 101.7 3,623 101.46 0.14%
2025-08-26 0 105.1 105.1 105.8 105.1 105.7 780 82,078 105.23 101.5 101.5 102.2 101.5 102.1 807 101.66 -0.38%
2025-08-25 0 105.5 105.3 105.6 105.4 105.5 1,260 132,897 105.47 101.9 101.7 102.0 101.8 101.9 1,304 101.90 0.24%
2025-08-22 0 105.3 105.1 105.4 105.2 105.8 4,060 427,211 105.22 101.7 101.5 101.8 101.6 102.2 4,202 101.66 -0.14%
2025-08-21 0 105.4 105.3 105.8 105.3 105.4 3,500 368,812 105.37 101.8 101.7 102.2 101.7 101.8 3,623 101.81 0.19%
2025-08-20 0 105.2 105.1 105.4 105.2 105.2 2,060 216,712 105.20 101.6 101.5 101.8 101.6 101.6 2,132 101.64 -0.09%
2025-08-19 0 105.3 105.1 105.4 105.3 105.4 1,440 151,679 105.33 101.7 101.5 101.8 101.7 101.8 1,490 101.76 -0.05%
2025-08-18 0 105.4 105.1 105.4 105.2 105.4 2,180 229,547 105.30 101.8 101.5 101.8 101.6 101.8 2,256 101.73 -0.19%
2025-08-15 0 105.6 105.3 105.8 105.5 105.6 820 86,519 105.51 102.0 101.7 102.2 101.9 102.0 849 101.94 0.00%
2025-08-14 0 105.6 105.4 105.8 105.5 105.7 2,660 280,966 105.63 102.0 101.8 102.2 101.9 102.1 2,753 102.05 -0.09%
2025-08-13 0 105.7 105.4 105.8 105.7 105.7 180 19,017 105.65 102.1 101.8 102.2 102.1 102.1 186 102.07 0.00%
2025-08-12 0 105.7 105.4 105.9 105.6 105.7 480 50,721 105.67 102.1 101.8 102.3 102.0 102.1 497 102.09 -0.05%
2025-08-11 0 105.7 105.4 105.9 105.7 105.8 960 101,514 105.74 102.1 101.8 102.3 102.1 102.2 994 102.16 -0.19%
2025-08-08 0 105.9 105.4 105.9 105.7 105.9 2,680 283,342 105.72 102.3 101.8 102.3 102.1 102.3 2,774 102.14 0.09%
2025-08-07 0 105.8 105.7 106.0 105.8 105.8 100 10,580 105.80 102.2 102.1 102.4 102.2 102.2 104 102.22 0.14%
2025-08-06 0 105.7 105.7 106.0 - - 0 0 - 102.1 102.1 102.4 - - 0 - 0.05%
2025-08-05 0 105.6 105.6 106.0 - - 0 0 - 102.0 102.0 102.4 - - 0 - 0.05%
2025-08-04 0 105.6 105.6 106.0 - - 0 0 - 102.0 102.0 102.4 - - 0 - 0.05%
2025-08-01 0 105.5 105.5 106.0 - - 0 0 - 101.9 101.9 102.4 - - 0 - 0.05%
2025-07-31 0 105.5 105.5 106.0 - - 0 0 - 101.9 101.9 102.4 - - 0 - 0.05%
2025-07-30 0 105.4 105.4 106.0 - - 0 0 - 101.8 101.8 102.4 - - 0 - 0.00%
2025-07-29 0 105.4 105.4 106.0 105.4 105.7 2,460 259,320 105.41 101.8 101.8 102.4 101.8 102.1 2,546 101.84 -0.19%
2025-07-28 0 105.6 105.4 106.1 105.6 105.6 300 31,680 105.60 102.0 101.8 102.5 102.0 102.0 311 102.02 0.19%
2025-07-25 0 105.4 105.3 106.1 105.4 105.5 1,900 200,285 105.41 101.8 101.7 102.5 101.8 101.9 1,967 101.84 -0.09%
2025-07-24 0 105.5 105.3 106.1 105.5 105.7 3,100 327,150 105.53 101.9 101.7 102.5 101.9 102.1 3,209 101.96 0.00%
2025-07-23 0 105.5 105.5 106.1 105.5 105.7 11,320 1,195,028 105.57 101.9 101.9 102.5 101.9 102.1 11,717 101.99 -0.14%
2025-07-22 0 105.7 105.7 - 105.7 105.7 3,600 380,470 105.69 102.1 102.1 - 102.1 102.1 3,726 102.11 -0.05%
2025-07-21 0 105.7 105.7 106.1 105.7 105.7 3,620 382,634 105.70 102.1 102.1 102.5 102.1 102.1 3,747 102.12 -0.09%
2025-07-18 0 105.8 105.6 107.0 105.8 106.4 2,600 275,465 105.95 102.2 102.0 103.4 102.2 102.8 2,691 102.36 0.00%
2025-07-17 0 106.7 106.7 107.0 106.7 106.7 1,500 160,050 106.70 102.2 102.2 102.5 102.2 102.2 1,566 102.22 -0.23%
2025-07-16 0 107.0 106.6 107.0 106.6 107.0 940 100,402 106.81 102.5 102.1 102.5 102.1 102.5 981 102.32 0.23%
2025-07-15 0 106.7 106.6 - 106.7 106.7 120 12,804 106.70 102.2 102.1 - 102.2 102.2 125 102.22 0.14%
2025-07-14 0 106.6 106.5 - 106.6 106.6 4,680 498,769 106.57 102.1 102.0 - 102.1 102.1 4,885 102.10 -0.05%
2025-07-11 0 106.6 106.6 - 106.6 106.6 2,360 251,576 106.60 102.1 102.1 - 102.1 102.1 2,464 102.12 0.00%
2025-07-10 0 106.6 106.6 - 106.6 106.6 360 38,376 106.60 102.1 102.1 - 102.1 102.1 376 102.12 -0.23%
2025-07-09 0 106.9 106.5 - 106.9 106.9 20 2,138 106.90 102.4 102.0 - 102.4 102.4 21 102.41 0.19%
2025-07-08 0 106.7 106.6 - - - 0 0 - 102.2 102.1 - - - 0 - 0.00%
2025-07-07 0 106.7 106.7 - 106.5 106.7 3,500 372,795 106.51 102.2 102.2 - 102.0 102.2 3,654 102.04 -0.14%
2025-07-04 0 106.8 106.5 - 106.8 106.8 100 10,680 106.80 102.3 102.0 - 102.3 102.3 104 102.31 0.00%
2025-07-03 0 106.8 106.6 - 106.8 106.8 1,400 149,520 106.80 102.3 102.1 - 102.3 102.3 1,461 102.31 0.00%
2025-07-02 0 106.8 106.5 - 106.8 106.8 980 104,664 106.80 102.3 102.0 - 102.3 102.3 1,023 102.31 -0.28%
2025-06-30 0 107.1 107.1 - 107.1 107.1 5,000 535,500 107.10 102.6 102.6 - 102.6 102.6 5,219 102.60 0.28%
2025-06-27 0 106.8 106.6 - 106.6 106.8 1,620 172,772 106.65 102.3 102.1 - 102.1 102.3 1,691 102.17 0.19%
2025-06-26 0 106.6 106.5 - 106.6 106.6 1,360 144,976 106.60 102.1 102.0 - 102.1 102.1 1,420 102.12 0.00%
2025-06-25 0 106.6 106.5 - - - 0 0 - 102.1 102.0 - - - 0 - 0.00%
2025-06-24 0 106.6 106.5 - 106.5 106.7 1,000 106,590 106.59 102.1 102.0 - 102.0 102.2 1,044 102.11 -0.19%
2025-06-23 0 106.8 106.6 - 106.8 106.8 1,380 147,384 106.80 102.3 102.1 - 102.3 102.3 1,441 102.31 0.19%
2025-06-20 0 106.6 106.5 - - - 0 0 - 102.1 102.0 - - - 0 - 0.00%
2025-06-19 0 106.6 106.5 - 106.6 106.6 960 102,336 106.60 102.1 102.0 - 102.1 102.1 1,002 102.12 0.00%
2025-06-18 0 106.6 106.5 106.6 106.6 106.6 500 53,300 106.60 102.1 102.0 102.1 102.1 102.1 522 102.12 0.09%
2025-06-17 0 106.5 106.3 - 106.5 106.5 100 10,650 106.50 102.0 101.8 - 102.0 102.0 104 102.02 0.00%
2025-06-16 0 106.5 106.3 - 106.5 106.5 1,500 159,750 106.50 102.0 101.8 - 102.0 102.0 1,566 102.02 0.00%
2025-06-13 0 106.5 106.3 - 106.5 106.5 1,080 115,020 106.50 102.0 101.8 - 102.0 102.0 1,127 102.02 0.00%
2025-06-12 0 106.5 106.4 - 106.4 106.5 3,240 345,036 106.49 102.0 101.9 - 101.9 102.0 3,382 102.02 0.09%
2025-06-11 0 106.4 106.4 - - - 0 0 - 101.9 101.9 - - - 0 - 0.00%
2025-06-10 0 106.4 106.3 - 106.4 106.6 1,300 138,323 106.40 101.9 101.8 - 101.9 102.1 1,357 101.93 0.09%
2025-06-09 0 106.3 106.3 - 106.3 106.3 20 2,126 106.30 101.8 101.8 - 101.8 101.8 21 101.83 -0.23%
2025-06-06 0 106.6 106.3 - 106.6 106.6 200 21,310 106.55 102.1 101.8 - 102.1 102.1 209 102.07 0.33%
2025-06-05 0 106.2 106.2 - 106.2 106.2 100 10,615 106.15 101.7 101.7 - 101.7 101.7 104 101.69 0.05%
2025-06-04 0 106.2 106.2 - - - 0 0 - 101.7 101.7 - - - 0 - 0.05%
2025-06-03 0 106.1 106.1 - 106.1 106.1 200 21,220 106.10 101.6 101.6 - 101.6 101.6 209 101.64 -0.28%
2025-06-02 0 106.4 106.1 - 106.4 106.4 460 48,944 106.40 101.9 101.6 - 101.9 101.9 480 101.93 0.28%
2025-05-30 0 106.1 106.1 - - - 0 0 - 101.6 101.6 - - - 0 - 0.00%
2025-05-29 0 106.1 106.0 - 106.0 106.1 3,880 411,564 106.07 101.6 101.5 - 101.5 101.6 4,050 101.62 -0.09%
2025-05-28 0 106.2 106.1 - - - 0 0 - 101.7 101.6 - - - 0 - 0.00%
2025-05-27 0 106.2 106.1 - 106.2 106.2 1,860 197,532 106.20 101.7 101.6 - 101.7 101.7 1,942 101.74 0.00%
2025-05-26 0 106.2 106.2 - 106.2 106.2 240 25,488 106.20 101.7 101.7 - 101.7 101.7 251 101.74 0.00%
2025-05-23 0 106.2 106.2 - - - 0 0 - 101.7 101.7 - - - 0 - 0.00%
2025-05-22 0 106.2 106.1 106.4 106.2 106.4 700 74,360 106.23 101.7 101.6 101.9 101.7 101.9 731 101.76 0.00%
2025-05-21 0 106.2 106.0 - 106.2 106.3 1,500 159,390 106.26 101.7 101.5 - 101.7 101.8 1,566 101.79 0.00%
2025-05-20 0 106.2 106.2 - - - 0 0 - 101.7 101.7 - - - 0 - 0.05%
2025-05-19 0 106.2 106.2 - - - 0 0 - 101.7 101.7 - - - 0 - 0.00%
2025-05-16 0 106.2 106.0 - 106.1 106.2 3,460 367,164 106.12 101.7 101.5 - 101.6 101.7 3,612 101.66 0.14%
2025-05-15 0 106.0 106.0 - - - 0 0 - 101.5 101.5 - - - 0 - 0.00%
2025-05-14 0 106.0 106.0 - - - 0 0 - 101.5 101.5 - - - 0 - 0.09%
2025-05-13 0 105.9 105.9 - 105.9 106.0 1,600 169,500 105.94 101.5 101.5 - 101.5 101.5 1,670 101.49 -0.19%
2025-05-12 0 106.1 106.0 - 106.1 106.3 2,260 239,941 106.17 101.6 101.5 - 101.6 101.8 2,359 101.71 -0.28%
2025-05-09 0 106.4 106.3 106.5 106.5 106.5 20 2,129 106.45 101.9 101.8 102.0 102.0 102.0 21 101.98 0.19%
2025-05-08 0 106.2 106.2 106.5 - - 0 0 - 101.7 101.7 102.0 - - 0 - 0.00%
2025-05-07 0 106.2 106.2 106.5 106.2 106.3 500 53,115 106.23 101.7 101.7 102.0 101.7 101.8 522 101.77 -0.09%
2025-05-06 0 106.3 105.9 106.5 106.3 106.4 1,400 148,910 106.36 101.8 101.5 102.0 101.8 101.9 1,461 101.89 -0.14%
2025-05-02 0 106.5 105.8 - 106.5 106.5 320 34,064 106.45 102.0 101.4 - 102.0 102.0 334 101.98 0.33%
2025-04-30 0 106.1 106.1 - - - 0 0 - 101.6 101.6 - - - 0 - 0.00%
2025-04-29 0 106.1 106.1 - - - 0 0 - 101.6 101.6 - - - 0 - 0.05%
2025-04-28 0 106.1 106.0 - - - 0 0 - 101.6 101.5 - - - 0 - -0.05%
2025-04-25 0 106.1 105.9 - 106.1 106.2 2,060 218,654 106.14 101.6 101.5 - 101.6 101.7 2,150 101.68 0.00%
2025-04-24 0 106.1 105.9 106.3 106.1 106.1 300 31,830 106.10 101.6 101.5 101.8 101.6 101.6 313 101.64 -0.09%
2025-04-23 0 106.2 105.9 106.3 106.2 106.2 1,060 112,572 106.20 101.7 101.5 101.8 101.7 101.7 1,106 101.74 -0.05%
2025-04-22 0 106.3 106.0 106.3 106.0 106.4 15,280 1,623,940 106.28 101.8 101.5 101.8 101.5 101.9 15,950 101.81 0.38%
2025-04-17 0 106.8 106.0 106.8 - - 0 0 - 101.4 100.7 101.4 - - 0 - 0.00%
2025-04-16 0 106.8 106.7 106.8 106.8 106.8 1,800 192,150 106.75 101.4 101.4 101.4 101.4 101.4 1,895 101.40 0.05%
2025-04-15 0 106.7 106.6 106.8 - - 0 0 - 101.4 101.3 101.4 - - 0 - 0.00%
2025-04-14 0 106.7 106.0 106.8 106.7 106.7 160 17,072 106.70 101.4 100.7 101.4 101.4 101.4 168 101.35 0.00%
2025-04-11 0 106.7 106.5 106.8 106.7 106.7 2,600 277,413 106.70 101.4 101.2 101.4 101.3 101.4 2,737 101.35 -0.05%
2025-04-10 0 106.8 106.0 106.8 - - 0 0 - 101.4 100.7 101.4 - - 0 - 0.00%
2025-04-09 0 106.8 106.3 106.8 106.8 106.8 20 2,135 106.75 101.4 101.0 101.4 101.4 101.4 21 101.40 0.42%
2025-04-08 0 106.3 106.3 107.5 106.3 106.5 3,340 355,649 106.48 101.0 101.0 102.1 101.0 101.2 3,516 101.15 0.00%
2025-04-07 0 106.3 106.0 106.4 106.3 106.4 1,180 125,506 106.36 101.0 100.7 101.1 101.0 101.1 1,242 101.03 -0.09%
2025-04-03 0 106.4 106.4 - - - 0 0 - 101.1 101.0 - - - 0 - 0.00%
2025-04-02 0 106.4 106.4 - 106.1 106.4 460 48,930 106.37 101.1 101.0 - 100.8 101.1 484 101.04 0.38%
2025-04-01 0 106.0 105.9 106.2 - - 0 0 - 100.7 100.6 100.8 - - 0 - 0.00%
2025-03-31 0 106.0 106.0 - - - 0 0 - 100.7 100.7 - - - 0 - 0.05%
2025-03-28 0 106.0 106.0 106.2 106.0 106.0 1,000 105,950 105.95 100.6 100.6 100.8 100.6 100.6 1,053 100.64 0.00%
2025-03-27 0 106.0 106.0 106.2 - - 0 0 - 100.6 100.6 100.8 - - 0 - 0.05%
2025-03-26 0 105.9 105.9 106.0 - - 0 0 - 100.6 100.5 100.7 - - 0 - 0.00%
2025-03-25 0 105.9 105.9 106.2 - - 0 0 - 100.6 100.6 100.8 - - 0 - 0.05%
2025-03-24 0 105.9 105.8 106.1 - - 0 0 - 100.5 100.5 100.8 - - 0 - 0.00%
2025-03-21 0 105.9 105.8 105.9 105.9 105.9 520 55,042 105.85 100.5 100.5 100.6 100.5 100.5 547 100.55 0.14%
2025-03-20 0 105.7 105.7 106.2 - - 0 0 - 100.4 100.4 100.9 - - 0 - 0.00%
2025-03-19 0 105.7 105.7 106.2 105.6 105.9 460 48,670 105.80 100.4 100.4 100.9 100.3 100.5 484 100.50 -0.14%
2025-03-18 0 105.9 105.7 106.2 105.9 106.0 1,260 133,421 105.89 100.5 100.4 100.9 100.5 100.6 1,326 100.58 -0.05%
2025-03-17 0 105.9 105.4 106.2 105.9 106.3 3,300 349,890 106.03 100.6 100.1 100.9 100.6 100.9 3,474 100.72 -0.14%
2025-03-14 0 106.1 105.8 106.3 106.1 106.2 600 63,690 106.15 100.7 100.5 101.0 100.8 100.9 632 100.83 0.05%
2025-03-13 0 106.0 105.6 106.3 106.0 106.0 300 31,800 106.00 100.7 100.3 101.0 100.7 100.7 316 100.69 0.19%
2025-03-12 0 105.8 105.4 106.3 105.8 106.0 4,540 480,507 105.84 100.5 100.1 101.0 100.5 100.7 4,779 100.54 0.09%
2025-03-11 0 105.7 105.4 106.3 105.7 106.2 3,340 353,507 105.84 100.4 100.1 101.0 100.4 100.9 3,516 100.54 -0.52%
2025-03-10 0 106.3 106.0 106.3 - - 0 0 - 100.9 100.7 101.0 - - 0 - 0.00%
2025-03-07 0 106.3 106.1 106.5 106.2 106.4 1,500 159,395 106.26 100.9 100.7 101.2 100.9 101.0 1,579 100.94 -0.14%
2025-03-06 0 106.4 106.2 106.4 106.4 106.5 3,300 351,235 106.43 101.1 100.9 101.1 101.1 101.2 3,474 101.10 -0.05%
2025-03-05 0 106.5 106.5 106.5 - - 0 0 - 101.1 101.1 101.2 - - 0 - 0.00%
2025-03-04 0 106.5 106.4 106.5 - - 0 0 - 101.1 101.1 101.1 - - 0 - 0.00%
2025-03-03 0 106.5 106.1 107.3 - - 0 0 - 101.1 100.8 101.9 - - 0 - 0.00%
2025-02-28 0 106.5 106.0 106.5 106.5 106.5 300 31,945 106.48 101.1 100.7 101.2 101.1 101.2 316 101.15 0.14%
2025-02-27 0 106.3 106.3 106.5 - - 0 0 - 101.0 101.0 101.2 - - 0 - 0.00%
2025-02-26 0 106.3 106.3 106.5 106.3 106.3 200 21,260 106.30 101.0 101.0 101.2 101.0 101.0 211 100.97 0.09%
2025-02-25 0 106.2 106.2 106.6 106.1 106.5 1,660 176,723 106.46 100.9 100.9 101.3 100.8 101.2 1,748 101.13 -0.38%
2025-02-24 0 106.6 106.5 106.7 106.5 106.7 860 91,693 106.62 101.3 101.2 101.4 101.2 101.3 905 101.28 -0.19%
2025-02-21 0 106.8 106.6 107.5 - - 0 0 - 101.4 101.3 102.1 - - 0 - 0.00%
2025-02-20 0 106.8 106.5 107.5 - - 0 0 - 101.4 101.2 102.1 - - 0 - -0.19%
2025-02-19 0 107.0 106.5 107.4 106.5 107.0 800 85,348 106.69 101.6 101.2 102.0 101.2 101.6 842 101.34 0.28%
2025-02-18 0 106.7 106.6 106.7 106.7 106.7 40 4,268 106.70 101.4 101.3 101.4 101.4 101.4 42 101.35 -0.09%
2025-02-17 0 106.8 106.8 107.3 - - 0 0 - 101.4 101.4 101.9 - - 0 - 0.19%
2025-02-14 0 106.6 106.6 106.7 106.6 106.7 3,340 355,977 106.58 101.3 101.3 101.4 101.2 101.4 3,516 101.24 0.00%
2025-02-13 0 106.6 106.6 106.7 106.6 106.6 1,020 108,732 106.60 101.3 101.3 101.3 101.3 101.3 1,074 101.26 -0.09%
2025-02-12 0 106.7 106.7 106.7 106.7 106.7 160 17,072 106.70 101.4 101.3 101.4 101.4 101.4 168 101.35 0.09%
2025-02-11 0 106.6 106.6 107.4 106.6 107.4 4,020 428,547 106.60 101.3 101.3 102.0 101.3 102.0 4,232 101.26 0.09%
2025-02-10 0 106.5 - 106.8 106.5 106.8 1,300 138,540 106.57 101.2 - 101.4 101.2 101.4 1,369 101.23 -0.33%
2025-02-07 0 106.9 106.8 107.5 106.9 106.9 1,500 160,275 106.85 101.5 101.4 102.1 101.5 101.5 1,579 101.50 0.00%
2025-02-06 0 106.9 106.8 107.1 106.9 107.1 860 91,907 106.87 101.5 101.4 101.7 101.5 101.7 905 101.51 -0.33%
2025-02-05 0 107.2 107.0 107.5 - - 0 0 - 101.8 101.6 102.1 - - 0 - 0.00%
2025-02-04 0 107.2 107.0 107.5 - - 0 0 - 101.8 101.6 102.1 - - 0 - 0.00%
2025-02-03 0 107.2 107.2 107.3 107.2 107.3 600 64,345 107.24 101.8 101.8 101.9 101.8 101.9 632 101.87 -0.09%
2025-01-28 0 107.3 106.5 107.3 107.3 107.3 40 4,292 107.30 101.9 101.2 101.9 101.9 101.9 42 101.92 0.28%
2025-01-27 0 107.0 106.3 107.4 107.0 107.0 600 64,200 107.00 101.6 101.0 102.0 101.6 101.6 632 101.64 0.00%
2025-01-24 0 107.0 106.3 107.0 - - 0 0 - 101.6 101.0 101.6 - - 0 - 0.00%
2025-01-23 0 107.0 106.0 107.0 107.0 107.0 6,700 716,900 107.00 101.6 100.7 101.6 101.6 101.6 7,053 101.64 0.52%
2025-01-22 0 106.5 106.5 - - - 0 0 - 101.1 101.1 - - - 0 - 0.05%
2025-01-21 0 106.4 106.4 106.8 - - 0 0 - 101.1 101.0 101.4 - - 0 - 0.05%
2025-01-20 0 106.4 106.4 107.2 106.4 106.4 100 10,635 106.35 101.0 101.0 101.8 101.0 101.0 105 101.02 -0.47%
2025-01-17 0 106.9 106.0 106.9 106.9 106.9 280 29,918 106.85 101.5 100.7 101.5 101.5 101.5 295 101.50 -0.05%
2025-01-16 0 107.8 - 107.8 107.9 107.9 400 43,140 107.85 101.5 - 101.5 101.6 101.6 425 101.59 0.00%
2025-01-15 0 107.8 - 107.9 - - 0 0 - 101.5 - 101.6 - - 0 - 0.00%
2025-01-14 0 107.8 - 108.0 - - 0 0 - 101.5 - 101.7 - - 0 - 0.00%
2025-01-13 0 107.8 106.2 108.0 107.8 107.8 60 6,468 107.80 101.5 100.0 101.7 101.5 101.5 64 101.54 0.05%
2025-01-10 0 107.8 - 108.0 107.8 107.8 200 21,550 107.75 101.5 - 101.7 101.5 101.5 212 101.50 -0.19%
2025-01-09 0 108.0 - 108.0 108.0 108.0 20 2,160 108.00 101.7 - 101.7 101.7 101.7 21 101.73 0.33%
2025-01-08 0 107.6 106.6 107.9 - - 0 0 - 101.4 100.4 101.6 - - 0 - 0.00%
2025-01-07 0 107.6 106.5 107.9 - - 0 0 - 101.4 100.3 101.6 - - 0 - 0.00%
2025-01-06 0 107.6 - 107.9 107.5 107.5 460 49,450 107.50 101.4 - 101.6 101.3 101.3 488 101.26 0.05%
2025-01-03 0 107.6 106.8 107.9 107.5 107.6 11,140 1,198,083 107.55 101.3 100.6 101.6 101.3 101.3 11,826 101.31 0.37%
2025-01-02 0 107.2 106.8 107.9 - - 0 0 - 100.9 100.6 101.6 - - 0 - 0.05%
2024-12-31 0 107.1 106.9 107.8 - - 0 0 - 100.9 100.7 101.5 - - 0 - 0.00%
2024-12-30 0 107.1 106.8 107.8 106.9 107.0 1,460 156,144 106.95 100.9 100.6 101.5 100.7 100.7 1,550 100.74 0.14%
2024-12-27 0 107.0 106.2 107.0 106.8 107.1 19,360 2,071,034 106.97 100.7 100.0 100.8 100.6 100.9 20,553 100.77 -0.19%
2024-12-24 0 107.2 107.1 107.5 - - 0 0 - 100.9 100.8 101.3 - - 0 - 0.00%
2024-12-23 0 107.2 106.2 107.5 - - 0 0 - 100.9 99.99 101.2 - - 0 - 0.00%
2024-12-20 0 107.2 - - 107.1 107.1 500 53,525 107.05 100.9 - - 100.8 100.8 531 100.84 0.14%
2024-12-19 0 107.0 - 107.6 107.0 107.0 5,000 535,000 107.00 100.8 - 101.4 100.8 100.8 5,308 100.79 0.09%
2024-12-18 0 106.9 105.2 - 106.9 106.9 2,000 213,700 106.85 100.7 99.10 - 100.6 100.6 2,123 100.65 -0.05%
2024-12-17 0 107.0 105.2 - 106.8 106.8 120 12,816 106.80 100.7 99.10 - 100.6 100.6 127 100.60 0.00%
2024-12-16 0 107.0 105.2 107.2 106.8 107.1 3,100 331,735 107.01 100.7 99.10 101.0 100.6 100.9 3,291 100.80 0.19%
2024-12-13 0 106.8 105.2 - 106.8 106.8 11,200 1,195,600 106.75 100.6 99.10 - 100.6 100.6 11,890 100.56 0.14%
2024-12-12 0 106.6 105.2 - - - 0 0 - 100.4 99.10 - - - 0 - 0.09%
2024-12-11 0 106.5 105.6 - - - 0 0 - 100.3 99.47 - - - 0 - 0.00%
2024-12-10 0 106.5 105.2 - 106.5 106.5 620 66,030 106.50 100.3 99.10 - 100.3 100.3 658 100.32 0.52%
2024-12-09 0 106.0 105.2 - - - 0 0 - 99.80 99.10 - - - 0 - 0.00%
2024-12-06 0 106.0 105.2 106.5 106.0 106.0 2,300 243,790 106.00 99.80 99.10 100.3 99.80 99.85 2,442 99.845 -0.24%
2024-12-05 0 106.2 105.2 106.2 106.2 106.2 80 8,496 106.20 100.0 99.10 100.0 100.0 100.0 85 100.04 0.28%
2024-12-04 0 105.9 105.1 106.1 - - 0 0 - 99.75 99.00 99.94 - - 0 - 0.09%
2024-12-03 0 105.8 105.1 - - - 0 0 - 99.66 99.00 - - - 0 - 0.00%
2024-12-02 0 105.8 105.1 - 105.8 105.8 100 10,580 105.80 99.66 99.00 - 99.66 99.66 106 99.661 0.28%
2024-11-29 0 105.5 105.1 - - - 0 0 - 99.38 99.00 - - - 0 - 0.09%
2024-11-28 0 105.4 105.1 - - - 0 0 - 99.28 99.00 - - - 0 - 0.00%
2024-11-27 0 105.4 105.4 - - - 0 0 - 99.28 99.28 - - - 0 - 0.00%
2024-11-26 0 105.4 105.3 - - - 0 0 - 99.28 99.19 - - - 0 - 0.00%
2024-11-25 0 105.4 105.1 105.8 105.4 105.4 5,380 566,978 105.39 99.28 99.00 99.66 99.24 99.28 5,711 99.271 0.00%
2024-11-22 0 105.4 105.4 105.5 - - 0 0 - 99.28 99.24 99.38 - - 0 - 0.00%
2024-11-21 0 105.4 105.4 - 105.4 105.4 20 2,107 105.35 99.28 99.24 - 99.24 99.24 21 99.237 -0.19%
2024-11-20 0 105.6 105.4 - - - 0 0 - 99.47 99.24 - - - 0 - 0.00%
2024-11-19 0 105.6 105.4 - - - 0 0 - 99.47 99.24 - - - 0 - 0.00%
2024-11-18 0 105.6 105.4 - - - 0 0 - 99.47 99.24 - - - 0 - -0.05%
2024-11-15 0 105.7 105.4 105.7 - - 0 0 - 99.52 99.24 99.57 - - 0 - 0.00%
2024-11-14 0 105.7 105.2 105.7 105.7 105.7 40 4,228 105.70 99.52 99.05 99.52 99.57 99.57 42 99.566 0.43%
2024-11-13 0 105.2 105.2 - - - 0 0 - 99.10 99.10 - - - 0 - 0.05%
2024-11-12 0 105.2 105.2 - - - 0 0 - 99.05 99.05 - - - 0 - 0.10%
2024-11-11 0 105.1 105.0 - 104.9 105.6 6,540 686,725 105.00 98.95 98.91 - 98.81 99.43 6,943 98.911 -0.05%
2024-11-08 0 105.1 105.1 105.3 105.1 105.2 3,100 325,910 105.13 99.00 98.95 99.19 99.00 99.10 3,291 99.032 0.05%
2024-11-07 0 105.1 105.1 - - - 0 0 - 98.95 98.95 - - - 0 - 0.05%
2024-11-06 0 105.0 105.0 105.3 - - 0 0 - 98.91 98.91 99.19 - - 0 - 0.00%
2024-11-05 0 105.0 105.0 - 105.0 105.0 500 52,500 105.00 98.91 98.91 - 98.91 98.91 531 98.907 0.00%
2024-11-04 0 105.0 105.0 - 104.9 105.0 1,600 167,952 104.97 98.91 98.91 - 98.81 98.91 1,699 98.879 -0.28%
2024-11-01 0 105.3 105.0 - 105.4 105.4 200 21,070 105.35 99.19 98.91 - 99.24 99.24 212 99.237 0.19%
2024-10-31 0 105.1 105.0 - - - 0 0 - 99.00 98.91 - - - 0 - 0.00%
2024-10-30 0 105.1 105.0 105.1 - - 0 0 - 99.00 98.91 99.00 - - 0 - 0.00%
2024-10-29 0 105.1 105.0 - 105.1 105.1 1,440 151,329 105.09 99.00 98.91 - 98.95 99.00 1,529 98.991 0.00%
2024-10-28 0 105.1 105.0 - - - 0 0 - 99.00 98.91 - - - 0 - 0.00%
2024-10-25 0 105.1 104.8 - 105.0 105.2 2,980 313,016 105.04 99.00 98.72 - 98.91 99.10 3,164 98.944 0.10%
2024-10-24 0 105.0 105.0 - - - 0 0 - 98.91 98.91 - - - 0 - 0.00%
2024-10-23 0 105.0 105.0 - - - 0 0 - 98.91 98.91 - - - 0 - 0.00%
2024-10-22 0 105.0 105.0 - 104.9 105.2 2,060 216,693 105.19 98.91 98.91 - 98.77 99.10 2,187 99.087 -0.19%
2024-10-21 0 105.2 105.2 105.6 - - 0 0 - 99.10 99.10 99.47 - - 0 - 0.00%
2024-10-18 0 105.2 104.9 - - - 0 0 - 99.10 98.81 - - - 0 - -0.00%
2024-10-17 0 106.1 106.0 106.1 - - 0 0 - 99.10 99.00 99.10 - - 0 - 0.00%
2024-10-16 0 106.1 105.3 - 106.1 106.1 200 21,220 106.10 99.10 98.35 - 99.10 99.10 214 99.095 -0.05%
2024-10-15 0 106.2 105.8 106.3 106.2 106.2 780 82,797 106.15 99.14 98.82 99.24 99.14 99.14 835 99.142 0.33%
2024-10-14 0 105.8 105.8 106.4 - - 0 0 - 98.82 98.82 99.38 - - 0 - 0.05%
2024-10-10 0 105.8 105.6 106.5 105.6 105.8 820 86,685 105.71 98.77 98.63 99.47 98.63 98.77 878 98.734 0.00%
2024-10-09 0 105.8 105.5 106.0 105.4 105.8 220 23,195 105.43 98.77 98.54 99.00 98.44 98.77 236 98.471 0.33%
2024-10-08 0 105.4 105.4 106.0 105.4 105.8 1,740 183,497 105.46 98.44 98.44 99.00 98.44 98.82 1,863 98.496 0.00%
2024-10-07 0 105.4 105.4 105.5 105.0 105.7 17,506 1,841,420 105.19 98.44 98.39 98.54 98.07 98.72 18,743 98.244 -0.28%
2024-10-04 0 105.7 105.7 106.0 105.7 106.3 4,480 473,767 105.75 98.72 98.68 99.00 98.72 99.24 4,797 98.770 0.05%
2024-10-03 0 105.7 105.7 106.0 105.6 105.6 400 42,240 105.60 98.68 98.68 99.00 98.63 98.63 428 98.628 0.05%
2024-10-02 0 105.6 105.6 105.8 105.6 105.6 1,000 105,575 105.58 98.63 98.58 98.77 98.58 98.63 1,071 98.605 0.09%
2024-09-30 0 105.5 105.5 106.0 105.5 105.9 9,460 1,001,120 105.83 98.54 98.54 99.00 98.49 98.91 10,129 98.840 -0.52%
2024-09-27 0 106.1 106.1 106.9 105.9 106.2 8,180 868,437 106.17 99.05 99.05 99.80 98.86 99.19 8,758 99.157 -0.28%
2024-09-26 0 106.4 106.3 106.7 - - 0 0 - 99.33 99.24 99.66 - - 0 - 0.00%
2024-09-25 0 106.4 106.2 106.7 106.2 106.4 5,240 556,593 106.22 99.33 99.19 99.66 99.19 99.33 5,610 99.208 0.00%
2024-09-24 0 106.4 106.1 106.7 106.4 106.4 640 68,064 106.35 99.33 99.10 99.66 99.33 99.33 685 99.329 0.05%
2024-09-23 0 106.3 106.3 106.8 106.3 106.3 320 34,016 106.30 99.28 99.28 99.75 99.28 99.28 343 99.282 -0.14%
2024-09-20 0 106.5 106.0 106.5 106.4 106.5 480 51,091 106.44 99.42 99.00 99.42 99.38 99.42 514 99.413 0.38%
2024-09-19 0 106.1 106.0 106.5 106.1 106.2 3,060 324,728 106.12 99.05 99.00 99.47 99.05 99.19 3,276 99.114 0.05%
2024-09-17 0 106.0 105.9 106.3 106.0 106.1 10,600 1,123,635 106.00 99.00 98.91 99.28 99.00 99.10 11,349 99.005 -0.09%
2024-09-16 0 106.1 106.1 106.3 - - 0 0 - 99.10 99.10 99.28 - - 0 - 0.00%
2024-09-13 0 106.1 106.1 106.3 106.1 106.1 140 14,854 106.10 99.10 99.05 99.28 99.10 99.10 150 99.095 0.09%
2024-09-12 0 106.0 105.9 106.3 - - 0 0 - 99.00 98.91 99.28 - - 0 - 0.00%
2024-09-11 0 106.0 106.0 106.2 - - 0 0 - 99.00 99.00 99.14 - - 0 - 0.09%
2024-09-10 0 105.9 105.9 106.2 105.9 106.2 220 23,303 105.92 98.91 98.91 99.14 98.91 99.14 236 98.930 0.14%
2024-09-09 0 105.8 105.7 - - - 0 0 - 98.77 98.72 - - - 0 - 0.05%
2024-09-05 0 105.7 105.5 - 105.7 105.7 1,020 107,814 105.70 98.72 98.54 - 98.72 98.72 1,092 98.722 0.09%
2024-09-04 0 105.6 105.6 - - - 0 0 - 98.63 98.63 - - - 0 - 0.00%
2024-09-03 0 105.6 105.6 - 105.6 105.6 1,300 137,280 105.60 98.63 98.58 - 98.63 98.63 1,392 98.628 0.05%
2024-09-02 0 105.6 105.5 - 105.5 105.5 1,000 105,500 105.50 98.58 98.54 - 98.54 98.54 1,071 98.535 0.05%
2024-08-30 0 105.5 105.5 105.7 - - 0 0 - 98.54 98.54 98.68 - - 0 - 0.00%
2024-08-29 0 105.5 105.5 - 105.5 105.6 2,260 238,636 105.59 98.54 98.54 - 98.54 98.63 2,420 98.620 -0.05%
2024-08-28 0 105.6 105.6 - 105.6 105.7 1,540 162,587 105.58 98.58 98.58 - 98.58 98.68 1,649 98.606 0.00%
2024-08-27 0 105.6 105.6 - 105.5 105.6 600 63,320 105.53 98.58 98.58 - 98.54 98.58 642 98.566 0.00%
2024-08-26 0 105.6 105.5 - 105.5 105.6 10,000 1,055,045 105.50 98.58 98.54 - 98.49 98.63 10,707 98.539 0.05%
2024-08-23 0 105.5 105.5 105.8 - - 0 0 - 98.54 98.54 98.82 - - 0 - 0.00%
2024-08-22 0 105.5 105.5 105.8 105.4 105.4 700 73,780 105.40 98.54 98.49 98.82 98.44 98.44 749 98.442 0.09%
2024-08-21 0 105.4 105.1 105.4 105.4 105.4 500 52,700 105.40 98.44 98.16 98.44 98.44 98.44 535 98.442 -0.09%
2024-08-20 0 105.5 105.4 105.6 105.5 105.6 1,280 135,065 105.52 98.54 98.44 98.58 98.54 98.58 1,370 98.553 -0.05%
2024-08-19 0 105.6 105.0 105.6 - - 0 0 - 98.58 98.07 98.63 - - 0 - -0.05%
2024-08-16 0 105.6 105.3 - 105.3 105.6 1,140 120,034 105.29 98.63 98.30 - 98.30 98.63 1,221 98.342 0.19%
2024-08-15 0 105.4 105.3 - 105.3 105.4 700 73,740 105.34 98.44 98.35 - 98.35 98.44 749 98.388 0.09%
2024-08-14 0 105.3 105.3 105.4 105.3 105.3 1,800 189,500 105.28 98.35 98.35 98.44 98.30 98.35 1,927 98.328 -0.09%
2024-08-13 0 105.4 105.2 - 105.3 105.4 2,020 212,885 105.39 98.44 98.25 - 98.30 98.44 2,163 98.431 0.14%
2024-08-12 0 105.3 105.2 105.3 105.3 105.3 360 37,891 105.25 98.30 98.25 98.30 98.30 98.35 385 98.304 -0.05%
2024-08-09 0 105.3 105.3 105.8 105.2 105.4 10,040 1,057,041 105.28 98.35 98.30 98.77 98.25 98.39 10,750 98.332 -0.43%
2024-08-08 0 105.8 104.9 105.9 105.8 105.8 2,520 266,601 105.79 98.77 97.93 98.86 98.77 98.82 2,698 98.810 -0.09%
2024-08-07 0 105.9 105.6 - 105.9 105.9 1,000 105,850 105.85 98.86 98.63 - 98.86 98.86 1,071 98.862 0.33%
2024-08-06 0 105.5 105.5 - 105.5 105.5 280 29,526 105.45 98.54 98.54 - 98.49 98.49 300 98.488 -0.19%
2024-08-05 0 105.7 105.5 - 105.7 105.7 380 40,166 105.70 98.72 98.49 - 98.72 98.72 407 98.722 0.00%
2024-08-02 0 105.7 105.3 106.2 105.5 105.7 660 69,742 105.67 98.72 98.35 99.19 98.54 98.72 707 98.694 0.00%
2024-08-01 0 105.7 105.3 105.7 105.7 105.8 7,000 740,000 105.71 98.72 98.35 98.72 98.72 98.77 7,495 98.735 0.43%
2024-07-31 0 105.3 105.2 - - - 0 0 - 98.30 98.21 - - - 0 - 0.05%
2024-07-30 0 105.2 105.2 - - - 0 0 - 98.25 98.25 - - - 0 - 0.05%
2024-07-29 0 105.2 105.1 - 105.2 105.2 1,300 136,695 105.15 98.21 98.16 - 98.21 98.21 1,392 98.208 0.00%
2024-07-26 0 105.2 105.1 - 105.2 105.3 980 103,071 105.17 98.21 98.11 - 98.21 98.30 1,049 98.231 0.14%
2024-07-25 0 105.0 105.0 - 104.9 105.0 1,200 125,905 104.92 98.07 98.07 - 97.97 98.02 1,285 97.994 0.14%
2024-07-24 0 104.9 104.5 105.0 - - 0 0 - 97.93 97.60 98.07 - - 0 - 0.00%
2024-07-23 0 104.9 104.4 105.0 104.8 105.0 700 73,378 104.83 97.93 97.51 98.07 97.83 98.07 749 97.905 0.10%
2024-07-22 0 104.8 104.4 - 104.8 104.8 1,000 104,750 104.75 97.83 97.51 - 97.83 97.83 1,071 97.835 0.10%
2024-07-19 0 104.7 104.6 104.8 104.6 104.7 6,600 690,547 104.63 97.74 97.69 97.88 97.69 97.79 7,067 97.721 -0.14%
2024-07-18 0 104.8 104.6 104.9 104.8 104.9 1,500 157,270 104.85 97.88 97.69 97.93 97.88 97.97 1,606 97.925 0.00%
2024-07-17 0 105.7 105.2 - 105.5 105.7 3,140 331,498 105.57 97.88 97.42 - 97.70 97.88 3,391 97.763 0.19%
2024-07-16 0 105.5 105.5 105.7 105.5 105.5 20 2,110 105.50 97.70 97.70 97.88 97.70 97.70 22 97.696 0.09%
2024-07-15 0 105.4 105.3 105.8 105.3 105.6 5,800 611,583 105.45 97.60 97.51 97.93 97.46 97.74 6,263 97.645 -0.09%
2024-07-12 0 105.5 105.5 - 105.5 105.5 840 88,612 105.49 97.70 97.70 - 97.65 97.70 907 97.687 0.14%
2024-07-11 0 105.4 105.4 105.5 105.3 105.7 3,420 360,737 105.48 97.56 97.56 97.65 97.51 97.83 3,693 97.676 -0.14%
2024-07-10 0 105.5 105.0 105.5 105.5 105.5 280 29,535 105.48 97.70 97.23 97.70 97.65 97.70 302 97.680 0.05%
2024-07-09 0 105.5 105.0 105.5 105.4 105.6 700 73,817 105.45 97.65 97.23 97.65 97.60 97.79 756 97.652 0.09%
2024-07-08 0 105.4 105.0 105.4 105.4 105.5 700 73,800 105.43 97.56 97.23 97.60 97.60 97.70 756 97.630 -0.28%
2024-07-05 0 105.7 105.6 - 105.7 105.8 1,900 200,785 105.68 97.83 97.74 - 97.83 97.93 2,052 97.859 0.24%
2024-07-04 0 105.4 105.0 - 105.2 105.4 5,000 526,548 105.31 97.60 97.23 - 97.37 97.56 5,399 97.520 0.05%
2024-07-03 0 105.4 105.3 - - - 0 0 - 97.56 97.51 - - - 0 - 0.00%
2024-07-02 0 105.4 105.4 105.7 105.3 105.4 10,000 1,053,229 105.32 97.56 97.56 97.88 97.51 97.60 10,799 97.532 0.00%
2024-06-28 0 105.4 105.3 - - - 0 0 - 97.56 97.51 - - - 0 - 0.00%
2024-06-27 0 105.4 105.0 - 105.4 105.4 1,020 107,457 105.35 97.56 97.23 - 97.56 97.56 1,101 97.557 0.10%
2024-06-26 0 105.3 105.2 - 105.3 105.3 1,100 115,775 105.25 97.46 97.37 - 97.46 97.46 1,188 97.465 0.05%
2024-06-25 0 105.2 105.0 - 105.2 105.3 1,700 178,900 105.24 97.42 97.23 - 97.42 97.51 1,836 97.451 0.10%
2024-06-24 0 105.1 105.0 105.3 105.1 105.1 400 42,040 105.10 97.33 97.23 97.46 97.33 97.33 432 97.326 0.00%
2024-06-21 0 105.1 105.1 - 105.1 105.1 1,000 105,100 105.10 97.33 97.33 - 97.33 97.33 1,080 97.326 -0.10%
2024-06-20 0 105.2 105.1 - 105.2 105.2 3,720 391,344 105.20 97.42 97.33 - 97.42 97.42 4,017 97.418 0.10%
2024-06-19 0 105.1 105.1 105.2 - - 0 0 - 97.33 97.33 97.42 - - 0 - 0.10%
2024-06-18 0 105.0 105.0 105.2 - - 0 0 - 97.23 97.23 97.42 - - 0 - 0.00%
2024-06-17 0 105.0 105.0 105.2 105.0 105.0 200 21,000 105.00 97.23 97.23 97.42 97.23 97.23 216 97.233 0.00%
2024-06-14 0 105.0 104.9 105.2 105.0 105.0 200 21,000 105.00 97.23 97.09 97.42 97.23 97.23 216 97.233 -0.19%
2024-06-13 0 105.2 104.6 105.2 105.2 105.2 800 84,145 105.18 97.42 96.86 97.42 97.37 97.42 864 97.401 0.05%
2024-06-12 0 105.2 104.6 105.5 105.2 105.2 20 2,103 105.15 97.37 96.86 97.70 97.37 97.37 22 97.372 0.29%
2024-06-11 0 104.9 104.9 105.4 104.9 105.0 2,220 232,916 104.92 97.09 97.09 97.60 97.09 97.23 2,397 97.156 0.05%
2024-06-07 0 104.8 104.6 104.9 104.8 104.8 10,000 1,048,000 104.80 97.05 96.86 97.14 97.05 97.05 10,799 97.048 0.00%
2024-06-06 0 104.8 104.6 104.9 104.8 104.9 25,300 2,651,790 104.81 97.05 96.86 97.09 97.05 97.09 27,321 97.061 -0.10%
2024-06-05 0 104.9 104.9 104.9 104.9 104.9 40 4,195 104.88 97.14 97.09 97.14 97.09 97.14 43 97.117 0.05%
2024-06-04 0 104.9 104.7 104.9 104.9 104.9 500 52,425 104.85 97.09 96.96 97.14 97.09 97.09 540 97.094 0.10%
2024-06-03 0 104.8 104.6 104.9 - - 0 0 - 97.00 96.86 97.14 - - 0 - 0.00%
2024-05-31 0 104.8 104.6 104.9 104.8 104.8 260 27,238 104.76 97.00 96.82 97.14 97.00 97.05 281 97.012 0.19%
2024-05-30 0 104.6 104.5 104.9 104.6 104.9 1,200 125,705 104.75 96.82 96.77 97.09 96.82 97.14 1,296 97.005 0.05%
2024-05-29 0 104.5 104.5 104.8 - - 0 0 - 96.77 96.77 97.00 - - 0 - 0.00%
2024-05-28 0 104.5 103.7 - 104.5 104.5 300 31,335 104.45 96.77 96.03 - 96.72 96.72 324 96.724 0.10%
2024-05-27 0 104.4 104.2 - - - 0 0 - 96.68 96.49 - - - 0 - 0.05%
2024-05-24 0 104.4 104.4 104.8 104.3 104.6 15,920 1,662,020 104.40 96.63 96.63 97.05 96.58 96.82 17,192 96.676 -0.19%
2024-05-23 0 104.6 104.5 104.6 104.6 104.6 300 31,365 104.55 96.82 96.72 96.86 96.82 96.82 324 96.816 -0.05%
2024-05-22 0 104.6 104.2 104.9 - - 0 0 - 96.86 96.45 97.14 - - 0 - 0.00%
2024-05-21 0 104.6 104.3 104.8 104.7 104.7 1,000 104,650 104.65 96.86 96.58 97.05 96.91 96.91 1,080 96.909 -0.14%
2024-05-20 0 104.8 104.2 104.8 104.3 104.8 6,640 693,189 104.40 97.00 96.49 97.05 96.54 97.00 7,170 96.674 0.38%
2024-05-17 0 104.4 104.3 104.8 - - 0 0 - 96.63 96.58 97.05 - - 0 - 0.00%
2024-05-16 0 104.4 104.2 104.4 104.4 104.4 960 100,179 104.35 96.63 96.49 96.68 96.63 96.63 1,037 96.634 0.00%
2024-05-14 0 104.4 104.4 104.6 - - 0 0 - 96.63 96.63 96.86 - - 0 - 0.00%
2024-05-13 0 104.4 104.1 104.6 - - 0 0 - 96.63 96.35 96.86 - - 0 - 0.14%
2024-05-10 0 104.2 104.2 - 104.1 104.3 2,800 291,763 104.20 96.49 96.45 - 96.35 96.54 3,024 96.493 0.00%
2024-05-09 0 104.2 104.0 104.8 104.2 104.2 500 52,100 104.20 96.49 96.31 97.05 96.49 96.49 540 96.492 -0.43%
2024-05-08 0 104.7 104.0 104.9 104.7 104.7 1,000 104,650 104.65 96.91 96.31 97.14 96.91 96.91 1,080 96.909 0.00%
2024-05-07 0 104.7 104.4 - 104.6 104.7 900 94,162 104.62 96.91 96.63 - 96.86 96.96 972 96.885 0.48%
2024-05-06 0 104.2 104.1 - 104.0 104.0 40 4,160 104.00 96.45 96.40 - 96.31 96.31 43 96.307 -0.05%
2024-05-03 0 104.2 104.2 - - - 0 0 - 96.49 96.49 - - - 0 - 0.05%
2024-05-02 0 104.2 103.2 - 104.2 104.2 200 20,830 104.15 96.45 95.57 - 96.45 96.45 216 96.446 0.05%
2024-04-30 0 104.1 104.0 105.0 - - 0 0 - 96.40 96.31 97.23 - - 0 - 0.10%
2024-04-29 0 104.0 103.9 104.9 103.9 104.0 6,640 690,550 104.00 96.31 96.21 97.14 96.21 96.31 7,170 96.306 -0.38%
2024-04-26 0 104.4 104.0 104.7 - - 0 0 - 96.68 96.31 96.91 - - 0 - 0.00%
2024-04-25 0 104.4 103.6 104.7 - - 0 0 - 96.68 95.94 96.96 - - 0 - 0.00%
2024-04-24 0 104.4 104.4 104.7 104.4 104.4 10,000 1,043,500 104.35 96.68 96.63 96.96 96.63 96.63 10,799 96.631 -0.10%
2024-04-23 0 104.5 104.4 104.7 104.5 104.5 500 52,250 104.50 96.77 96.63 96.96 96.77 96.77 540 96.770 0.14%
2024-04-22 0 104.4 104.2 104.7 104.3 104.4 10,000 1,043,369 104.34 96.63 96.49 96.96 96.58 96.63 10,799 96.619 0.05%
2024-04-19 0 104.3 103.5 104.4 104.3 104.3 700 73,010 104.30 96.58 95.84 96.63 96.58 96.58 756 96.585 0.10%
2024-04-18 0 104.2 104.2 104.4 104.2 104.2 180 18,756 104.20 96.49 96.49 96.68 96.49 96.49 194 96.492 0.05%
2024-04-17 0 105.1 - 105.4 105.1 105.1 2,480 260,524 105.05 96.45 - 96.77 96.45 96.45 2,701 96.446 0.05%
2024-04-16 0 105.0 103.9 105.5 105.0 105.0 300 31,500 105.00 96.40 95.39 96.86 96.40 96.40 327 96.400 0.00%
2024-04-15 0 105.0 104.0 105.0 - - 0 0 - 96.40 95.48 96.40 - - 0 - 0.00%
2024-04-12 0 105.0 105.0 105.1 105.0 105.1 1,200 126,050 105.04 96.40 96.40 96.49 96.40 96.49 1,307 96.438 0.00%
2024-04-11 0 105.0 103.5 105.1 104.9 105.0 4,640 487,170 104.99 96.40 95.02 96.45 96.26 96.40 5,054 96.394 0.14%
2024-04-10 0 104.9 104.8 104.9 - - 0 0 - 96.26 96.17 96.26 - - 0 - 0.00%
2024-04-09 0 104.9 104.9 105.0 104.9 105.0 1,900 199,245 104.87 96.26 96.26 96.35 96.26 96.35 2,070 96.277 0.14%
2024-04-08 0 104.7 103.5 105.0 - - 0 0 - 96.12 95.02 96.40 - - 0 - 0.00%
2024-04-05 0 104.7 104.5 105.1 - - 0 0 - 96.12 95.94 96.45 - - 0 - 0.14%
2024-04-03 0 104.6 104.6 - - - 0 0 - 95.99 95.99 - - - 0 - 0.00%
2024-04-02 0 104.6 104.6 105.0 - - 0 0 - 95.99 95.99 96.40 - - 0 - 0.05%
2024-03-28 0 104.5 104.4 104.8 104.5 104.5 10,000 1,045,000 104.50 95.94 95.85 96.22 95.94 95.94 10,892 95.941 -0.05%
2024-03-27 0 104.6 104.5 104.9 - - 0 0 - 95.99 95.94 96.26 - - 0 - 0.00%
2024-03-26 0 104.6 104.6 104.9 104.5 104.5 800 83,600 104.50 95.99 95.99 96.26 95.94 95.94 871 95.941 0.05%
2024-03-25 0 104.5 104.4 104.5 104.5 104.5 300 31,350 104.50 95.94 95.85 95.94 95.94 95.94 327 95.941 0.00%
2024-03-22 0 104.5 104.4 104.5 104.6 104.6 780 81,588 104.60 95.94 95.85 95.94 96.03 96.03 850 96.033 -0.05%
2024-03-21 0 104.6 104.5 104.6 104.6 104.6 360 37,638 104.55 95.99 95.94 96.03 95.99 95.99 392 95.987 0.00%
2024-03-20 0 104.6 104.4 104.6 104.4 104.6 13,620 1,422,949 104.47 95.99 95.85 95.99 95.85 95.99 14,835 95.918 0.14%
2024-03-19 0 104.4 104.4 104.6 - - 1,790,000 187,026,539 104.48 95.85 95.85 95.99 - - 1,949,688 95.926 0.10%
2024-03-18 0 104.3 104.3 104.6 - - 1,794,700 187,199,740 104.31 95.76 95.76 95.99 - - 1,954,807 95.764 0.05%
2024-03-15 0 104.3 104.2 104.6 - - 0 0 - 95.71 95.67 95.99 - - 0 - 0.05%
2024-03-14 0 104.2 104.2 104.6 104.1 104.2 700 72,920 104.17 95.67 95.67 95.99 95.57 95.67 762 95.639 0.05%
2024-03-13 0 104.2 104.0 104.7 104.2 104.2 500 52,075 104.15 95.62 95.48 96.08 95.62 95.62 545 95.620 -0.14%
2024-03-12 0 104.3 103.3 104.6 104.3 104.3 500 52,150 104.30 95.76 94.84 95.99 95.76 95.76 545 95.757 -0.24%
2024-03-11 0 104.6 103.3 105.0 104.6 104.6 1,180 123,369 104.55 95.99 94.84 96.40 95.99 95.99 1,285 95.987 0.05%
2024-03-08 0 104.5 104.5 104.7 104.5 104.5 500 52,225 104.45 95.94 95.90 96.12 95.90 95.90 545 95.895 -0.10%
2024-03-07 0 104.6 103.3 104.7 104.6 104.6 1,000 104,600 104.60 96.03 94.84 96.12 96.03 96.03 1,089 96.033 0.19%
2024-03-06 0 104.4 104.2 104.5 104.4 104.5 11,800 1,231,866 104.40 95.85 95.67 95.90 95.80 95.90 12,853 95.845 0.14%
2024-03-05 0 104.3 103.3 104.5 104.3 104.3 600 62,550 104.25 95.71 94.84 95.94 95.71 95.71 654 95.711 0.00%
2024-03-04 0 104.3 104.2 104.4 - - 0 0 - 95.71 95.67 95.80 - - 0 - 0.00%
2024-03-01 0 104.3 104.2 - - - 0 0 - 95.71 95.67 - - - 0 - 0.00%
2024-02-29 0 104.3 103.3 104.6 104.3 104.3 300 31,275 104.25 95.71 94.84 96.03 95.71 95.71 327 95.711 0.10%
2024-02-28 0 104.2 104.0 104.5 104.2 104.2 2,000 208,300 104.15 95.62 95.44 95.94 95.62 95.62 2,178 95.620 0.00%
2024-02-27 0 104.2 104.0 104.3 104.2 104.2 100 10,415 104.15 95.62 95.44 95.71 95.62 95.62 109 95.620 0.14%
2024-02-26 0 104.0 104.0 104.3 104.0 104.0 10,900 1,133,600 104.00 95.48 95.44 95.71 95.48 95.48 11,872 95.482 0.05%
2024-02-23 0 104.0 104.0 104.0 104.0 104.0 1,200 124,740 103.95 95.44 95.44 95.48 95.44 95.44 1,307 95.436 0.05%
2024-02-22 0 103.9 103.6 104.0 - - 0 0 - 95.39 95.07 95.48 - - 0 - 0.00%
2024-02-21 0 103.9 103.6 - 103.8 103.9 5,340 554,775 103.89 95.39 95.07 - 95.25 95.39 5,816 95.381 0.10%
2024-02-20 0 103.8 103.8 104.0 103.7 103.7 860 89,139 103.65 95.30 95.30 95.48 95.16 95.16 937 95.161 0.14%
2024-02-19 0 103.7 103.6 - - - 0 0 - 95.16 95.11 - - - 0 - 0.05%
2024-02-16 0 103.6 103.6 104.0 103.6 103.6 2,520 261,072 103.60 95.11 95.07 95.48 95.11 95.11 2,745 95.115 0.00%
2024-02-15 0 103.6 103.6 103.7 103.6 103.6 400 41,440 103.60 95.11 95.07 95.21 95.11 95.11 436 95.115 0.00%
2024-02-14 0 103.6 103.6 104.0 103.6 103.6 900 93,240 103.60 95.11 95.07 95.48 95.11 95.11 980 95.115 -0.10%
2024-02-09 0 103.7 103.7 104.0 - - 0 0 - 95.21 95.21 95.48 - - 0 - 0.00%
2024-02-08 0 103.7 103.6 - 103.7 103.7 140 14,518 103.70 95.21 95.07 - 95.21 95.21 152 95.207 0.05%
2024-02-07 0 103.7 103.6 - 103.7 103.7 500 51,825 103.65 95.16 95.07 - 95.16 95.16 545 95.161 0.05%
2024-02-06 0 103.6 103.6 103.7 - - 0 0 - 95.11 95.07 95.16 - - 0 - 0.00%
2024-02-05 0 103.6 103.6 - 103.6 103.6 1,400 145,040 103.60 95.11 95.07 - 95.11 95.11 1,525 95.115 0.00%
2024-02-02 0 103.6 103.6 104.0 - - 0 0 - 95.11 95.07 95.48 - - 0 - 0.00%
2024-02-01 0 103.6 103.6 104.0 103.6 103.6 600 62,160 103.60 95.11 95.11 95.48 95.11 95.11 654 95.115 0.14%
2024-01-31 0 103.5 103.1 103.7 - - 0 0 - 94.98 94.66 95.16 - - 0 - 0.00%
2024-01-30 0 103.5 103.4 103.6 103.5 103.5 180 18,621 103.45 94.98 94.93 95.11 94.98 94.98 196 94.977 0.15%
2024-01-29 0 103.3 103.3 103.6 103.2 103.4 1,460 150,882 103.34 94.84 94.79 95.11 94.75 94.93 1,590 94.880 -0.10%
2024-01-26 0 103.4 103.3 103.4 103.4 103.4 80 8,272 103.40 94.93 94.79 94.93 94.93 94.93 87 94.931 0.10%
2024-01-25 0 103.3 103.3 103.6 103.3 103.6 3,500 362,060 103.45 94.84 94.84 95.11 94.84 95.07 3,812 94.973 0.05%
2024-01-24 0 103.3 103.1 103.3 - - 0 0 - 94.79 94.61 94.84 - - 0 - 0.00%
2024-01-23 0 103.3 103.2 103.7 103.3 103.3 5,000 516,250 103.25 94.79 94.70 95.21 94.79 94.79 5,446 94.793 -0.05%
2024-01-22 0 103.3 103.1 - 103.3 103.3 6,180 638,094 103.25 94.84 94.61 - 94.79 94.84 6,731 94.795 0.05%
2024-01-19 0 103.3 103.0 103.3 103.3 103.3 200 20,650 103.25 94.79 94.56 94.79 94.79 94.79 218 94.793 0.00%
2024-01-18 0 103.3 103.0 103.3 103.4 103.4 200 20,670 103.35 94.79 94.52 94.84 94.89 94.89 218 94.885 0.29%
2024-01-17 0 103.9 103.6 104.0 103.9 103.9 640 66,464 103.85 94.52 94.24 94.65 94.52 94.52 703 94.518 0.19%
2024-01-16 0 103.7 103.6 - 103.6 103.9 40,460 4,194,512 103.67 94.34 94.24 - 94.29 94.52 44,455 94.355 -0.19%
2024-01-15 0 103.9 103.9 104.0 - - 500 52,000 104.00 94.52 94.52 94.65 - - 549 94.654 0.00%
2024-01-12 0 103.9 103.5 104.9 103.9 103.9 500 51,925 103.85 94.52 94.20 95.47 94.52 94.52 549 94.518 -0.05%
2024-01-11 0 103.9 103.6 104.0 103.8 104.0 10,000 1,038,452 103.85 94.56 94.29 94.65 94.43 94.61 10,987 94.514 -0.05%
2024-01-10 0 104.0 103.8 104.0 - - 0 0 - 94.61 94.47 94.65 - - 0 - -0.05%
2024-01-09 0 104.0 103.9 104.1 103.8 104.0 1,080 112,140 103.83 94.65 94.52 94.70 94.47 94.65 1,187 94.503 -0.05%
2024-01-08 0 104.1 103.6 - 103.8 104.1 260 27,029 103.96 94.70 94.29 - 94.43 94.70 286 94.616 0.34%
2024-01-05 0 103.7 103.6 - 103.5 103.7 100,120 10,377,420 103.65 94.38 94.24 - 94.20 94.34 110,005 94.336 0.10%
2024-01-04 0 103.6 103.5 104.6 - - 0 0 - 94.29 94.20 95.20 - - 0 - 0.00%
2024-01-03 0 103.6 103.5 104.0 - - 0 0 - 94.29 94.15 94.65 - - 0 - 0.14%
2024-01-02 0 103.5 103.0 104.0 103.4 103.8 10,020 1,037,605 103.55 94.15 93.74 94.65 94.11 94.43 11,009 94.248 -0.24%
2023-12-29 0 103.7 103.1 104.0 103.7 103.7 400 41,480 103.70 94.38 93.79 94.65 94.38 94.38 439 94.381 0.05%
2023-12-28 0 103.7 103.0 104.7 103.7 103.7 1,460 151,329 103.65 94.34 93.74 95.25 94.34 94.34 1,604 94.336 0.14%
2023-12-27 0 103.5 103.0 103.6 103.3 103.5 60 6,199 103.32 94.20 93.70 94.29 93.97 94.15 66 94.033 0.24%
2023-12-22 0 103.3 103.0 103.6 103.3 103.4 10,000 1,033,011 103.30 93.97 93.70 94.29 93.97 94.06 10,987 94.018 0.05%
2023-12-21 0 103.2 103.2 103.6 - - 0 0 - 93.93 93.93 94.29 - - 0 - 0.00%
2023-12-20 0 103.2 103.2 103.6 - - 0 0 - 93.93 93.93 94.29 - - 0 - 0.10%
2023-12-19 0 103.1 - - - - 0 0 - 93.84 - - - - 0 - 0.10%
2023-12-18 0 103.0 102.5 104.1 103.0 103.2 101,040 10,408,679 103.02 93.74 93.29 94.75 93.70 93.93 111,016 93.758 -0.05%
2023-12-15 0 103.1 102.5 104.0 102.9 103.1 50,000 5,151,348 103.03 93.79 93.24 94.65 93.65 93.84 54,937 93.769 0.10%
2023-12-14 0 103.0 102.5 - 102.9 103.1 50,000 5,147,111 102.94 93.70 93.29 - 93.65 93.79 54,937 93.692 -0.10%
2023-12-13 0 103.1 102.5 103.4 103.0 103.1 140,160 14,435,696 102.99 93.79 93.24 94.06 93.70 93.79 153,998 93.739 0.24%
2023-12-12 0 102.8 102.8 103.0 - - 0 0 - 93.56 93.56 93.74 - - 0 - 0.00%
2023-12-11 0 102.8 102.4 103.0 102.8 102.9 111,000 11,414,325 102.83 93.56 93.15 93.74 93.56 93.65 121,959 93.591 0.10%
2023-12-08 0 102.7 102.5 103.0 - - 0 0 - 93.47 93.24 93.70 - - 0 - 0.10%
2023-12-07 0 102.6 102.5 103.6 102.6 102.7 120,000 12,314,918 102.62 93.38 93.29 94.29 93.33 93.43 131,848 93.402 0.00%
2023-12-06 0 102.6 102.5 103.6 102.6 102.7 100,380 10,299,274 102.60 93.38 93.29 94.29 93.33 93.43 110,291 93.383 0.00%
2023-12-05 0 102.6 102.4 102.7 102.4 102.7 119,000 12,207,220 102.58 93.38 93.20 93.47 93.15 93.43 130,749 93.364 0.00%
2023-12-04 0 102.6 102.5 103.6 102.6 102.7 101,040 10,368,957 102.62 93.38 93.29 94.29 93.38 93.47 111,016 93.401 -0.10%
2023-12-01 0 102.7 102.7 103.6 102.7 102.7 110,060 11,302,953 102.70 93.47 93.47 94.29 93.43 93.47 120,927 93.470 -0.05%
2023-11-30 0 102.8 102.4 - - - 0 0 - 93.52 93.15 - - - 0 - 0.00%
2023-11-29 0 102.8 102.4 - 102.7 102.8 50,000 5,135,016 102.70 93.52 93.15 - 93.43 93.52 54,937 93.472 0.05%
2023-11-28 0 102.7 102.4 - 102.6 102.7 53,000 5,440,827 102.66 93.47 93.20 - 93.38 93.47 58,233 93.432 0.20%
2023-11-27 0 102.5 102.4 - 102.5 102.6 40,340 4,136,685 102.55 93.29 93.20 - 93.24 93.38 44,323 93.331 -0.10%
2023-11-24 0 102.6 102.3 - 102.6 102.6 10,000 1,026,000 102.60 93.38 93.06 - 93.38 93.38 10,987 93.380 -0.39%
2023-11-23 0 103.0 102.5 - 102.6 103.0 10,820 1,110,456 102.63 93.74 93.29 - 93.33 93.74 11,888 93.408 0.39%
2023-11-22 0 102.6 102.3 - 102.5 102.5 10,000 1,025,000 102.50 93.38 93.11 - 93.29 93.29 10,987 93.289 -0.10%
2023-11-21 0 102.7 102.6 103.2 102.7 102.8 13,000 1,334,953 102.69 93.47 93.33 93.88 93.43 93.56 14,284 93.461 0.00%
2023-11-20 0 102.7 102.5 - 102.7 102.8 13,000 1,334,938 102.69 93.47 93.24 - 93.43 93.52 14,284 93.460 -0.05%
2023-11-17 0 102.8 102.7 - 102.7 102.8 10,000 1,027,174 102.72 93.52 93.43 - 93.43 93.52 10,987 93.487 0.05%
2023-11-16 0 102.7 102.7 - 102.7 102.7 10,000 1,027,000 102.70 93.47 93.43 - 93.47 93.47 10,987 93.471 0.00%
2023-11-15 0 102.7 102.7 - 102.7 102.7 10,780 1,106,817 102.67 93.47 93.43 - 93.43 93.47 11,844 93.447 0.00%
2023-11-14 0 102.7 102.7 - 102.6 102.8 10,000 1,026,496 102.65 93.47 93.43 - 93.33 93.52 10,987 93.425 0.05%
2023-11-13 0 102.7 102.6 103.6 102.7 102.7 1,180 121,127 102.65 93.43 93.33 94.29 93.43 93.43 1,297 93.426 0.00%
2023-11-10 0 102.7 102.6 103.4 102.7 102.7 11,000 1,129,150 102.65 93.43 93.38 94.06 93.43 93.43 12,086 93.426 0.00%
2023-11-09 0 102.7 102.6 103.4 102.5 103.1 12,160 1,247,636 102.60 93.43 93.38 94.11 93.24 93.84 13,361 93.382 0.00%
2023-11-08 0 102.7 102.5 103.5 102.5 102.7 12,880 1,322,034 102.64 93.43 93.29 94.20 93.29 93.47 14,152 93.419 0.05%
2023-11-07 0 102.6 102.6 103.0 102.6 102.8 10,000 1,026,420 102.64 93.38 93.38 93.74 93.38 93.52 10,987 93.418 -0.15%
2023-11-06 0 102.8 102.6 103.6 102.6 102.8 20,000 2,052,736 102.64 93.52 93.38 94.29 93.38 93.52 21,975 93.414 0.20%
2023-11-03 0 102.6 102.5 103.6 102.6 102.6 3,500 358,925 102.55 93.33 93.29 94.29 93.33 93.33 3,846 93.335 -0.15%
2023-11-02 0 102.7 102.4 102.8 102.5 102.7 10,300 1,057,475 102.67 93.47 93.20 93.56 93.29 93.47 11,317 93.442 0.15%
2023-11-01 0 102.6 102.5 103.0 102.5 102.6 10,220 1,047,842 102.53 93.33 93.29 93.74 93.29 93.33 11,229 93.315 -0.05%
2023-10-31 0 102.6 102.5 103.0 102.6 102.6 1,040 106,690 102.59 93.38 93.29 93.70 93.33 93.38 1,143 93.368 0.10%
2023-10-30 0 102.5 102.5 102.6 102.5 102.6 15,280 1,566,309 102.51 93.29 93.29 93.38 93.24 93.38 16,789 93.296 -0.05%
2023-10-27 0 102.6 102.6 103.2 102.5 102.5 11,080 1,135,647 102.50 93.33 93.33 93.93 93.24 93.29 12,174 93.285 0.10%
2023-10-26 0 102.5 102.4 102.9 102.1 102.6 15,000 1,537,482 102.50 93.24 93.20 93.65 92.88 93.33 16,481 93.288 0.00%
2023-10-25 0 102.5 102.3 103.1 102.3 102.7 10,000 1,024,553 102.46 93.24 93.11 93.79 93.06 93.43 10,987 93.249 0.10%
2023-10-24 0 102.4 102.4 102.8 102.0 102.4 13,040 1,334,737 102.36 93.15 93.15 93.52 92.83 93.20 14,327 93.159 -0.05%
2023-10-20 0 102.4 102.2 102.8 - - 0 0 - 93.20 93.02 93.56 - - 0 - 0.29%
2023-10-19 0 102.1 102.1 103.0 102.1 102.4 10,740 1,097,944 102.23 92.93 92.93 93.74 92.93 93.15 11,800 93.043 -0.29%
2023-10-18 0 102.4 102.4 103.1 102.4 103.0 10,300 1,054,765 102.40 93.20 93.15 93.84 93.15 93.74 11,317 93.202 -0.05%
2023-10-17 0 103.4 103.1 103.9 - - 0 0 - 93.24 92.97 93.74 - - 0 - 0.00%
2023-10-16 0 103.4 103.3 103.7 103.2 103.4 10,180 1,051,744 103.31 93.24 93.20 93.56 93.06 93.24 11,283 93.212 0.00%
2023-10-13 0 103.4 103.0 103.9 103.3 103.4 20,080 2,074,542 103.31 93.24 92.93 93.69 93.20 93.24 22,256 93.211 0.10%
2023-10-12 0 103.3 103.2 104.1 103.2 103.3 20,000 2,064,795 103.24 93.15 93.11 93.92 93.11 93.20 22,168 93.144 0.05%
2023-10-11 0 103.2 102.9 103.8 103.2 103.5 25,700 2,651,861 103.19 93.11 92.79 93.65 93.06 93.33 28,486 93.095 -0.24%
2023-10-10 0 103.5 103.5 103.6 103.5 103.7 1,540 159,367 103.49 93.33 93.33 93.47 93.33 93.51 1,707 93.366 -0.19%
2023-10-09 0 103.7 103.4 104.0 103.4 103.7 320 33,110 103.47 93.51 93.24 93.79 93.24 93.51 355 93.351 0.24%
2023-10-06 0 103.4 103.4 103.5 - - 0 0 - 93.29 93.29 93.38 - - 0 - 0.05%
2023-10-05 0 103.4 103.4 103.4 - - 0 0 - 93.24 93.24 93.29 - - 0 - 0.10%
2023-10-04 0 103.3 103.3 103.5 103.2 103.4 10,000 1,032,696 103.27 93.15 93.15 93.38 93.11 93.24 11,084 93.171 -0.10%
2023-10-03 0 103.4 103.4 103.5 - - 0 0 - 93.24 93.24 93.38 - - 0 - 0.00%
2023-09-29 0 103.4 103.4 103.4 - - 0 0 - 93.24 93.24 93.29 - - 0 - 0.00%
2023-09-28 0 103.4 103.3 103.5 103.4 103.4 200 20,670 103.35 93.24 93.15 93.33 93.24 93.24 222 93.244 0.15%
2023-09-27 0 103.2 103.0 103.3 103.2 103.3 10,000 1,032,101 103.21 93.11 92.88 93.20 93.11 93.15 11,084 93.118 -0.05%
2023-09-26 0 103.3 102.9 103.8 103.2 103.4 10,000 1,032,497 103.25 93.15 92.84 93.65 93.11 93.24 11,084 93.153 0.00%
2023-09-25 0 103.3 103.0 103.9 103.2 103.4 20,160 2,081,091 103.23 93.15 92.88 93.69 93.06 93.29 22,345 93.134 0.10%
2023-09-22 0 103.2 102.7 - 103.2 103.3 15,000 1,548,631 103.24 93.06 92.66 - 93.06 93.20 16,626 93.146 -0.24%
2023-09-21 0 103.4 103.3 - 103.4 103.5 30,000 3,101,679 103.39 93.29 93.20 - 93.24 93.33 33,252 93.279 0.00%
2023-09-20 0 103.4 103.3 - 103.3 103.5 10,000 1,033,932 103.39 93.29 93.15 - 93.20 93.33 11,084 93.283 0.00%
2023-09-19 0 103.4 103.3 104.2 103.4 103.5 15,000 1,550,937 103.40 93.29 93.15 94.01 93.24 93.33 16,626 93.285 0.15%
2023-09-18 0 103.3 103.2 104.2 103.3 103.4 25,280 2,611,706 103.31 93.15 93.11 94.01 93.15 93.29 28,020 93.209 -0.15%
2023-09-15 0 103.4 103.4 104.4 103.4 103.5 25,000 2,586,016 103.44 93.29 93.24 94.19 93.29 93.38 27,710 93.326 -0.10%
2023-09-14 0 103.5 103.5 104.3 103.5 103.6 3,590,000 371,600,851 103.51 93.38 93.33 94.10 93.33 93.42 3,979,103 93.388 -0.29%
2023-09-13 0 103.8 103.4 104.3 103.4 103.8 10,360 1,072,018 103.48 93.65 93.24 94.10 93.29 93.65 11,483 93.358 0.44%
2023-09-12 0 103.4 103.3 104.2 103.4 103.5 10,420 1,077,347 103.39 93.24 93.20 94.01 93.24 93.33 11,549 93.282 0.00%
2023-09-11 0 103.4 103.3 - 103.3 103.5 10,000 1,033,505 103.35 93.24 93.20 - 93.20 93.38 11,084 93.244 0.00%
2023-09-07 0 103.4 103.3 104.1 103.3 103.5 10,000 1,033,758 103.38 93.24 93.20 93.92 93.20 93.33 11,084 93.267 -0.10%
2023-09-06 0 103.5 103.5 - 103.4 103.6 10,000 1,034,732 103.47 93.33 93.33 - 93.29 93.42 11,084 93.355 -0.05%
2023-09-05 0 103.5 103.5 - 103.5 103.6 10,000 1,035,622 103.56 93.38 93.33 - 93.38 93.47 11,084 93.435 -0.05%
2023-09-04 0 103.6 103.5 - 103.5 103.6 12,300 1,273,648 103.55 93.42 93.38 - 93.38 93.47 13,633 93.423 -0.24%
2023-08-31 0 103.8 103.8 104.1 103.8 103.8 10,040 1,042,152 103.80 93.65 93.60 93.92 93.65 93.65 11,128 93.650 0.00%
2023-08-30 0 103.8 103.8 - 103.8 103.9 10,000 1,037,749 103.77 93.65 93.65 - 93.60 93.69 11,084 93.627 0.14%
2023-08-29 0 103.7 103.6 104.2 103.7 103.7 12,000 1,243,995 103.67 93.51 93.47 93.97 93.51 93.56 13,301 93.529 -0.14%
2023-08-28 0 103.8 103.7 104.1 103.7 103.8 10,000 1,037,300 103.73 93.65 93.51 93.92 93.51 93.65 11,084 93.587 0.00%
2023-08-25 0 103.8 103.7 104.2 103.8 103.9 5,160 535,807 103.84 93.65 93.51 94.01 93.65 93.74 5,719 93.685 -0.10%
2023-08-24 0 103.9 103.5 104.2 103.8 104.2 12,000 1,247,202 103.93 93.74 93.38 94.01 93.65 93.97 13,301 93.770 0.10%
2023-08-23 0 103.8 103.7 104.1 103.8 103.9 10,000 1,038,325 103.83 93.65 93.51 93.92 93.65 93.69 11,084 93.679 0.00%
2023-08-22 0 103.8 103.6 104.1 103.8 103.9 10,020 1,040,430 103.84 93.65 93.47 93.92 93.60 93.74 11,106 93.682 -0.05%
2023-08-21 0 103.9 103.9 - 103.8 104.0 12,360 1,283,595 103.85 93.69 93.74 - 93.60 93.79 13,700 93.696 0.05%
2023-08-18 0 103.8 103.7 104.0 103.8 103.8 12,600 1,307,550 103.77 93.65 93.56 93.83 93.60 93.65 13,966 93.626 0.14%
2023-08-17 0 103.7 103.6 103.8 103.7 103.8 10,640 1,103,296 103.69 93.51 93.47 93.60 93.51 93.65 11,793 93.553 -0.05%
2023-08-16 0 103.7 103.7 103.9 103.7 103.7 10,100 1,047,320 103.70 93.56 93.56 93.74 93.51 93.56 11,195 93.555 0.05%
2023-08-15 0 103.7 103.6 103.9 103.7 103.9 10,400 1,078,745 103.73 93.51 93.47 93.69 93.51 93.69 11,527 93.583 0.14%
2023-08-14 0 103.5 103.4 104.5 - - 0 0 - 93.38 93.29 94.24 - - 0 - 0.05%
2023-08-11 0 103.5 103.3 104.4 103.4 103.5 10,000 1,034,338 103.43 93.33 93.20 94.15 93.29 93.33 11,084 93.319 0.05%
2023-08-10 0 103.4 103.3 - 103.4 103.5 10,000 1,033,984 103.40 93.29 93.20 - 93.24 93.33 11,084 93.287 0.00%
2023-08-09 0 103.4 103.4 - - - 0 0 - 93.29 93.29 - - - 0 - 0.05%
2023-08-08 0 103.4 103.3 - 103.4 103.4 10,000 1,033,500 103.35 93.24 93.20 - 93.24 93.24 11,084 93.244 0.00%
2023-08-07 0 103.4 103.2 - 103.4 103.4 10,000 1,033,500 103.35 93.24 93.11 - 93.24 93.24 11,084 93.244 0.05%
2023-08-04 0 103.3 103.2 105.0 103.3 103.4 15,000 1,550,309 103.35 93.20 93.11 94.73 93.20 93.29 16,626 93.247 -0.05%
2023-08-03 0 103.4 103.2 105.0 - - 0 0 - 93.24 93.11 94.73 - - 0 - 0.15%
2023-08-02 0 103.2 103.1 105.0 103.2 103.2 10,300 1,062,960 103.20 93.11 92.97 94.73 93.11 93.11 11,416 93.108 0.05%
2023-08-01 0 103.2 103.1 105.0 103.2 103.3 10,000 1,032,323 103.23 93.06 92.97 94.73 93.06 93.20 11,084 93.138 0.05%
2023-07-31 0 103.1 103.1 105.0 103.1 103.2 10,500 1,082,555 103.10 93.02 92.97 94.73 92.97 93.06 11,638 93.019 -0.10%
2023-07-28 0 103.2 103.2 104.0 103.1 103.3 10,100 1,041,734 103.14 93.11 93.11 93.83 93.02 93.15 11,195 93.056 -0.05%
2023-07-27 0 103.3 103.1 104.0 103.0 103.3 10,000 1,032,416 103.24 93.15 93.02 93.83 92.93 93.20 11,084 93.146 0.05%
2023-07-26 0 103.2 103.0 103.5 103.1 103.2 10,000 1,031,367 103.14 93.11 92.93 93.38 93.02 93.11 11,084 93.051 0.10%
2023-07-25 0 103.1 102.9 - 103.0 103.5 13,560 1,398,064 103.10 93.02 92.84 - 92.93 93.33 15,030 93.020 -0.19%
2023-07-24 0 103.3 103.2 104.0 103.3 103.3 20 2,065 103.25 93.20 93.06 93.83 93.15 93.15 22 93.154 0.00%
2023-07-21 0 103.3 103.1 103.5 103.3 103.5 15,100 1,560,637 103.35 93.20 93.02 93.38 93.15 93.38 16,737 93.247 0.10%
2023-07-20 0 104.1 104.1 104.5 104.1 104.3 12,200 1,270,032 104.10 93.11 93.11 93.47 93.11 93.29 13,640 93.109 0.05%
2023-07-19 0 104.1 104.0 104.5 104.1 104.1 10,000 1,040,500 104.05 93.06 93.02 93.47 93.06 93.06 11,181 93.064 0.00%
2023-07-18 0 104.1 103.9 104.4 104.0 104.1 13,260 1,379,832 104.06 93.06 92.93 93.33 92.97 93.11 14,825 93.072 0.14%
2023-07-14 0 103.9 103.9 104.8 103.9 103.9 10,000 1,038,750 103.88 92.93 92.93 93.69 92.88 92.93 11,181 92.907 -0.05%
2023-07-13 0 104.0 103.8 104.8 103.9 104.0 15,920 1,654,250 103.91 92.97 92.84 93.69 92.88 93.02 17,799 92.939 0.00%
2023-07-12 0 104.0 103.7 104.0 103.9 104.0 10,020 1,041,143 103.91 92.97 92.71 93.02 92.93 93.02 11,203 92.935 -0.05%
2023-07-11 0 104.0 104.0 104.6 104.0 104.3 500 52,005 104.01 93.02 93.02 93.56 93.02 93.24 559 93.028 0.14%
2023-07-10 0 103.9 103.6 104.8 103.8 103.8 1,140 118,332 103.80 92.88 92.66 93.69 92.84 92.84 1,275 92.840 0.05%
2023-07-07 0 103.8 103.7 104.8 - - 0 0 - 92.84 92.71 93.73 - - 0 - 0.00%
2023-07-06 0 103.8 103.6 104.8 - - 0 0 - 92.84 92.66 93.69 - - 0 - 0.00%
2023-07-05 0 103.8 103.7 104.5 103.8 103.8 1,500 155,700 103.80 92.84 92.75 93.47 92.84 92.84 1,677 92.840 0.10%
2023-07-04 0 103.7 103.7 104.0 - - 0 0 - 92.75 92.75 93.02 - - 0 - 0.00%
2023-07-03 0 103.7 103.7 104.0 103.5 103.8 20,000 2,073,758 103.69 92.75 92.75 93.02 92.57 92.84 22,361 92.740 -0.10%
2023-06-30 0 103.8 103.8 104.8 103.5 103.5 20 2,070 103.50 92.84 92.84 93.73 92.57 92.57 22 92.572 -0.05%
2023-06-29 0 103.9 103.9 104.8 - - 0 0 - 92.88 92.88 93.73 - - 0 - 0.05%
2023-06-28 0 103.8 103.8 104.5 103.6 104.0 5,140 534,351 103.96 92.84 92.84 93.42 92.62 93.02 5,747 92.983 -0.19%
2023-06-27 0 104.0 103.8 104.9 - - 0 0 - 93.02 92.84 93.78 - - 0 - 0.00%
2023-06-26 0 104.0 103.7 104.5 103.7 104.0 1,240 128,610 103.72 93.02 92.71 93.42 92.71 93.02 1,386 92.767 0.14%
2023-06-23 0 103.9 103.5 104.4 103.9 103.9 6,800 706,180 103.85 92.88 92.53 93.33 92.88 92.88 7,603 92.885 0.34%
2023-06-21 0 103.5 103.5 104.6 - - 0 0 - 92.57 92.57 93.51 - - 0 - 0.00%
2023-06-20 0 103.5 103.5 104.5 103.5 103.6 10,020 1,037,030 103.50 92.57 92.53 93.47 92.53 92.62 11,203 92.568 0.00%
2023-06-19 0 103.5 103.5 105.0 103.5 103.6 1,800 186,283 103.49 92.57 92.57 93.91 92.53 92.66 2,012 92.563 -0.19%
2023-06-16 0 103.7 103.7 104.8 103.6 103.7 8,840 916,365 103.66 92.75 92.71 93.73 92.66 92.75 9,884 92.716 -0.14%
2023-06-15 0 103.9 103.7 103.9 103.9 103.9 20 2,078 103.90 92.88 92.75 92.88 92.93 92.93 22 92.930 0.00%
2023-06-14 0 103.9 103.9 104.5 - - 0 0 - 92.88 92.88 93.42 - - 0 - 0.00%
2023-06-13 0 103.9 103.8 104.2 - - 0 0 - 92.88 92.84 93.20 - - 0 - 0.00%
2023-06-12 0 103.9 103.7 104.9 103.8 103.9 200 20,768 103.84 92.88 92.71 93.82 92.84 92.88 224 92.876 -0.05%
2023-06-09 0 103.9 103.6 104.4 103.9 103.9 20 2,078 103.90 92.93 92.66 93.33 92.93 92.93 22 92.930 0.10%
2023-06-08 0 103.8 103.5 104.0 103.8 103.8 1,120 116,256 103.80 92.84 92.53 93.02 92.84 92.84 1,252 92.840 0.29%
2023-06-07 0 103.5 103.5 104.5 103.5 103.5 160 16,552 103.45 92.57 92.57 93.42 92.53 92.53 179 92.527 0.05%
2023-06-06 0 103.5 103.5 104.5 - - 0 0 - 92.53 92.53 93.42 - - 0 - 0.00%
2023-06-05 0 103.5 103.5 104.4 - - 0 0 - 92.53 92.53 93.38 - - 0 - 0.05%
2023-06-02 0 103.4 103.4 104.4 - - 0 0 - 92.48 92.48 93.38 - - 0 - 0.00%
2023-06-01 0 103.4 103.4 104.5 103.4 103.4 1,200 124,080 103.40 92.48 92.48 93.42 92.48 92.48 1,342 92.482 0.10%
2023-05-31 0 103.3 103.3 104.3 103.3 103.3 300 30,990 103.30 92.39 92.39 93.29 92.39 92.39 335 92.393 0.00%
2023-05-30 0 103.3 103.3 104.3 - - 220 22,726 103.30 92.39 92.39 93.24 - - 246 92.393 0.05%
2023-05-29 0 103.3 103.3 104.3 103.2 103.2 260 26,842 103.24 92.35 92.35 93.29 92.30 92.30 291 92.338 -0.05%
2023-05-25 0 103.3 103.3 - 103.0 103.4 1,700 175,436 103.20 92.39 92.39 - 92.12 92.48 1,901 92.301 -0.24%
2023-05-24 0 103.6 103.4 104.3 103.6 103.6 1,000 103,550 103.55 92.62 92.48 93.29 92.62 92.62 1,118 92.616 0.24%
2023-05-23 0 103.3 103.3 104.3 - - 0 0 - 92.39 92.35 93.24 - - 0 - 0.05%
2023-05-22 0 103.3 103.3 - - - 0 0 - 92.35 92.35 - - - 0 - 0.00%
2023-05-19 0 103.3 103.3 104.5 103.3 103.5 2,340 241,945 103.40 92.35 92.35 93.47 92.35 92.57 2,616 92.478 0.00%
2023-05-18 0 103.3 103.3 105.0 103.3 103.3 2,200 227,219 103.28 92.35 92.35 93.91 92.35 92.35 2,460 92.376 -0.10%
2023-05-17 0 103.4 103.2 104.4 103.4 103.4 500 51,700 103.40 92.44 92.30 93.38 92.48 92.48 559 92.482 -0.05%
2023-05-16 0 103.4 103.3 104.4 - - 0 0 - 92.48 92.35 93.38 - - 0 - 0.00%
2023-05-15 0 103.4 103.3 104.0 103.4 103.5 1,700 175,815 103.42 92.48 92.35 93.02 92.48 92.53 1,901 92.501 0.05%
2023-05-12 0 103.4 103.1 104.2 103.4 103.4 1,900 196,410 103.37 92.44 92.21 93.20 92.44 92.48 2,124 92.459 0.10%
2023-05-11 0 103.3 103.2 104.2 - - 0 0 - 92.35 92.30 93.20 - - 0 - 0.00%
2023-05-10 0 103.3 103.0 104.3 - - 100 10,300 103.00 92.35 92.12 93.24 - - 112 92.125 0.00%
2023-05-09 0 103.3 103.1 104.1 103.3 103.3 20 2,065 103.25 92.35 92.17 93.06 92.35 92.35 22 92.348 0.19%
2023-05-08 0 103.1 103.0 104.1 103.1 103.1 3,320 342,126 103.05 92.17 92.12 93.11 92.17 92.17 3,712 92.169 -0.05%
2023-05-05 0 103.1 103.0 103.1 103.0 103.1 5,000 515,380 103.08 92.21 92.08 92.21 92.12 92.21 5,590 92.193 0.10%
2023-05-04 0 103.0 102.9 104.0 - - 0 0 - 92.12 92.04 93.02 - - 0 - 0.00%
2023-05-03 0 103.0 102.9 103.8 103.0 103.0 500 51,500 103.00 92.12 91.99 92.84 92.12 92.12 559 92.125 0.05%
2023-05-02 0 103.0 102.8 103.9 103.0 103.0 2,620 269,729 102.95 92.08 91.95 92.93 92.08 92.08 2,929 92.080 0.00%
2023-04-28 0 103.0 102.8 104.0 103.0 103.0 200 20,590 102.95 92.08 91.95 93.02 92.08 92.08 224 92.080 -0.10%
2023-04-27 0 103.1 102.7 103.6 102.8 103.1 820 84,493 103.04 92.17 91.86 92.66 91.95 92.17 917 92.161 0.24%
2023-04-26 0 102.8 102.7 106.0 102.8 102.8 60 6,168 102.80 91.95 91.86 94.81 91.95 91.95 67 91.946 0.00%
2023-04-25 0 102.8 102.6 103.8 - - 0 0 - 91.95 91.72 92.84 - - 0 - 0.00%
2023-04-24 0 102.8 102.5 103.8 102.5 102.8 2,180 223,435 102.49 91.95 91.63 92.84 91.63 91.95 2,437 91.671 0.00%
2023-04-21 0 102.8 102.8 103.5 102.6 103.0 5,280 543,619 102.96 91.95 91.90 92.57 91.77 92.12 5,903 92.087 0.19%
2023-04-20 0 103.5 103.5 104.4 - - 0 0 - 91.77 91.77 92.56 - - 0 - 0.10%
2023-04-19 0 103.4 103.4 104.0 - - 0 0 - 91.68 91.68 92.21 - - 0 - 0.05%
2023-04-18 0 103.4 103.4 104.0 103.4 103.4 5,000 516,825 103.37 91.63 91.63 92.21 91.63 91.68 5,639 91.647 -0.05%
2023-04-17 0 103.4 103.4 104.0 103.4 103.4 620 64,091 103.37 91.68 91.68 92.21 91.63 91.63 699 91.654 -0.14%
2023-04-14 0 103.6 103.4 104.0 - - 0 0 - 91.81 91.63 92.21 - - 0 - 0.00%
2023-04-13 0 103.6 103.4 104.0 103.6 103.6 1,180 122,139 103.51 91.81 91.63 92.21 91.81 91.81 1,331 91.774 0.00%
2023-04-12 0 103.6 103.5 104.0 103.6 103.6 20 2,071 103.55 91.81 91.72 92.21 91.81 91.81 23 91.811 0.24%
2023-04-11 0 103.3 103.3 104.4 103.2 103.5 5,280 545,550 103.32 91.59 91.59 92.52 91.50 91.72 5,955 91.611 -0.05%
2023-04-06 0 103.4 103.3 104.3 103.3 103.4 2,540 262,484 103.34 91.63 91.55 92.43 91.59 91.63 2,865 91.625 0.10%
2023-04-04 0 103.3 103.2 104.3 - - 0 0 - 91.55 91.50 92.43 - - 0 - 0.00%
2023-04-03 0 103.3 103.2 104.0 102.9 103.3 9,280 958,156 103.25 91.55 91.50 92.21 91.23 91.59 10,467 91.545 0.05%
2023-03-31 0 103.2 103.2 104.1 - - 0 0 - 91.50 91.50 92.25 - - 0 - 0.15%
2023-03-30 0 103.1 103.1 103.6 - - 0 0 - 91.37 91.37 91.86 - - 0 - 0.10%
2023-03-29 0 103.0 103.0 103.6 103.0 103.0 320 32,944 102.95 91.28 91.28 91.86 91.28 91.28 361 91.279 -0.10%
2023-03-28 0 103.1 103.1 103.6 103.0 103.0 1,060 109,127 102.95 91.37 91.37 91.86 91.28 91.28 1,196 91.279 -0.05%
2023-03-27 0 103.1 103.1 103.6 103.0 103.0 480 49,440 103.00 91.41 91.41 91.86 91.32 91.32 541 91.323 -0.10%
2023-03-24 0 103.2 103.0 103.6 103.2 103.2 1,300 134,160 103.20 91.50 91.32 91.86 91.50 91.50 1,466 91.501 0.15%
2023-03-23 0 103.1 103.1 103.6 - - 0 0 - 91.37 91.37 91.86 - - 0 - 0.19%
2023-03-22 0 102.9 102.9 103.6 - - 0 0 - 91.19 91.19 91.86 - - 0 - 0.00%
2023-03-21 0 102.9 102.9 103.6 102.8 102.9 1,700 174,842 102.85 91.19 91.19 91.86 91.15 91.19 1,917 91.189 0.05%
2023-03-20 0 102.8 102.8 103.6 102.8 102.9 4,840 497,769 102.84 91.15 91.15 91.86 91.15 91.19 5,459 91.186 -0.39%
2023-03-17 0 103.2 102.9 103.6 103.2 103.2 9,900 1,021,510 103.18 91.50 91.23 91.86 91.46 91.50 11,166 91.486 0.29%
2023-03-16 0 102.9 102.6 103.6 - - 0 0 - 91.23 90.97 91.86 - - 0 - 0.00%
2023-03-15 0 102.9 102.7 103.6 102.9 103.0 8,000 823,400 102.93 91.23 91.01 91.86 91.23 91.28 9,023 91.257 0.00%
2023-03-14 0 102.9 102.6 103.6 - - 0 0 - 91.23 90.97 91.86 - - 0 - 0.00%
2023-03-13 0 102.9 102.9 103.6 102.6 102.9 4,200 431,070 102.64 91.23 91.23 91.86 90.97 91.23 4,737 91.000 -0.05%
2023-03-10 0 103.0 102.4 103.0 - - 0 0 - 91.28 90.79 91.28 - - 0 - 0.00%
2023-03-09 0 103.0 102.4 103.0 102.6 103.0 60 6,169 102.82 91.28 90.79 91.28 90.92 91.28 68 91.161 0.39%
2023-03-08 0 102.6 102.4 102.8 102.6 102.6 1,120 114,856 102.55 90.92 90.79 91.15 90.92 90.92 1,263 90.924 0.00%
2023-03-07 0 102.6 102.4 103.6 102.5 102.5 120 12,300 102.50 90.92 90.79 91.86 90.88 90.88 135 90.880 0.10%
2023-03-06 0 102.5 102.4 103.6 102.5 102.5 980 100,401 102.45 90.84 90.79 91.86 90.84 90.84 1,105 90.836 0.05%
2023-03-03 0 102.4 102.3 103.6 102.4 102.4 520 53,248 102.40 90.79 90.70 91.86 90.79 90.79 586 90.791 0.00%
2023-03-02 0 102.4 102.2 102.6 102.4 103.0 380 39,056 102.78 90.79 90.61 90.97 90.79 91.32 429 91.127 0.05%
2023-03-01 0 102.4 102.2 103.8 102.4 102.4 1,800 184,230 102.35 90.75 90.61 92.03 90.75 90.75 2,030 90.747 -0.44%
2023-02-28 0 102.8 102.2 102.8 102.7 102.8 800 82,208 102.76 91.15 90.61 91.15 91.06 91.15 902 91.111 0.34%
2023-02-27 0 102.5 102.4 103.5 102.5 102.5 2,200 225,390 102.45 90.84 90.79 91.77 90.84 90.84 2,481 90.836 -0.05%
2023-02-24 0 102.5 102.5 103.5 102.4 102.4 20 2,047 102.35 90.88 90.88 91.72 90.75 90.75 23 90.747 0.05%
2023-02-23 0 102.5 102.5 - 102.4 102.5 4,020 411,652 102.40 90.84 90.84 - 90.75 90.84 4,534 90.792 0.05%
2023-02-22 0 102.4 102.3 103.5 102.4 102.4 20 2,048 102.40 90.79 90.70 91.77 90.79 90.79 23 90.791 -0.10%
2023-02-21 0 102.5 102.5 - 102.0 102.4 1,820 185,648 102.00 90.88 90.88 - 90.44 90.79 2,053 90.441 -0.24%
2023-02-20 0 102.8 102.5 103.5 102.5 102.8 1,300 133,233 102.49 91.10 90.88 91.77 90.84 91.10 1,466 90.869 0.24%
2023-02-17 0 102.5 102.3 103.5 - - 0 0 - 90.88 90.70 91.77 - - 0 - 0.00%
2023-02-16 0 102.5 102.4 - 102.2 102.9 3,240 332,108 102.50 90.88 90.75 - 90.61 91.19 3,654 90.882 0.05%
2023-02-15 0 102.5 102.5 - - - 0 0 - 90.84 90.84 - - - 0 - 0.00%
2023-02-14 0 102.5 102.5 103.5 102.4 102.5 3,020 309,333 102.43 90.84 90.84 91.77 90.79 90.88 3,406 90.816 0.00%
2023-02-13 0 102.5 102.4 - 102.4 102.5 760 77,861 102.45 90.84 90.75 - 90.79 90.84 857 90.835 -0.05%
2023-02-10 0 102.5 102.3 102.5 102.5 102.5 1,100 112,750 102.50 90.88 90.70 90.88 90.88 90.88 1,241 90.880 -0.29%
2023-02-09 0 102.8 102.4 103.7 102.4 102.8 100 10,272 102.72 91.15 90.75 91.94 90.79 91.15 113 91.075 0.44%
2023-02-08 0 102.4 102.4 103.7 102.3 103.0 22,600 2,319,548 102.63 90.75 90.75 91.90 90.70 91.32 25,490 91.000 -0.05%
2023-02-07 0 102.4 102.4 102.8 - - 0 0 - 90.79 90.75 91.15 - - 0 - 0.05%
2023-02-06 0 102.4 102.3 102.8 102.4 102.5 3,000 307,190 102.40 90.75 90.70 91.15 90.75 90.84 3,384 90.789 0.00%
2023-02-03 0 102.4 102.4 102.8 - - 0 0 - 90.75 90.75 91.15 - - 0 - 0.00%
2023-02-02 0 102.4 102.4 102.8 102.3 102.3 120 12,276 102.30 90.75 90.75 91.15 90.70 90.70 135 90.703 0.00%
2023-02-01 0 102.4 102.4 - 102.4 102.6 5,000 512,050 102.41 90.75 90.75 - 90.75 90.97 5,639 90.800 -0.44%
2023-01-31 0 102.8 102.7 104.0 102.7 102.8 3,320 341,042 102.72 91.15 91.01 92.21 91.01 91.15 3,744 91.078 0.19%
2023-01-30 0 102.6 102.6 104.0 102.6 102.7 860 88,259 102.63 90.97 90.97 92.21 90.97 91.01 970 90.993 0.00%
2023-01-27 0 102.6 102.5 103.0 102.6 102.6 3,180 326,139 102.56 90.97 90.88 91.32 90.92 90.97 3,587 90.933 0.10%
2023-01-26 0 102.5 102.5 102.5 102.5 102.5 1,240 127,100 102.50 90.88 90.84 90.88 90.88 90.88 1,399 90.880 -0.10%
2023-01-20 0 102.6 102.5 103.0 - - 0 0 - 90.97 90.88 91.32 - - 0 - 0.00%
2023-01-19 0 102.6 102.5 103.0 102.2 102.7 4,000 409,250 102.31 90.97 90.84 91.32 90.61 91.01 4,511 90.714 0.29%
2023-01-18 0 103.2 103.2 104.0 103.2 103.2 500 51,600 103.20 90.70 90.66 91.41 90.70 90.70 569 90.703 -0.24%
2023-01-17 0 103.5 103.2 104.0 103.1 103.5 1,060 109,531 103.33 90.92 90.66 91.41 90.61 90.92 1,206 90.818 0.15%
2023-01-16 0 103.3 103.2 104.0 103.3 103.4 400 41,339 103.35 90.79 90.70 91.41 90.79 90.83 455 90.832 -0.19%
2023-01-13 0 103.5 103.3 103.5 103.5 103.5 220 22,770 103.50 90.97 90.79 90.97 90.97 90.97 250 90.967 -0.05%
2023-01-12 0 103.6 103.2 104.0 - - 0 0 - 91.01 90.70 91.41 - - 0 - 0.00%
2023-01-11 0 103.6 103.3 104.0 103.6 103.6 360 37,278 103.55 91.01 90.79 91.41 91.01 91.01 410 91.010 0.53%
2023-01-10 0 103.0 102.7 104.0 103.0 103.7 180 18,592 103.29 90.53 90.26 91.41 90.53 91.10 205 90.781 -0.58%
2023-01-09 0 103.6 103.3 104.0 - - 0 0 - 91.05 90.79 91.41 - - 0 - 0.00%
2023-01-06 0 103.6 - 104.0 103.6 103.6 200 20,720 103.60 91.05 - 91.41 91.05 91.05 228 91.054 0.10%
2023-01-05 0 103.5 103.5 104.0 - - 0 0 - 90.97 90.97 91.41 - - 0 - 0.00%
2023-01-04 0 103.5 103.5 104.0 - - 0 0 - 90.97 90.97 91.41 - - 0 - 0.10%
2023-01-03 0 103.4 103.4 104.0 - - 0 0 - 90.88 90.88 91.41 - - 0 - 0.19%
2022-12-30 0 103.2 103.2 104.1 - - 0 0 - 90.70 90.70 91.49 - - 0 - 0.00%
2022-12-29 0 103.2 103.2 104.3 103.2 103.3 1,380 142,418 103.20 90.70 90.70 91.67 90.70 90.79 1,570 90.704 0.00%
2022-12-28 0 103.2 103.2 103.3 103.2 103.2 1,000 103,200 103.20 90.70 90.70 90.79 90.70 90.70 1,138 90.703 -0.10%
2022-12-23 0 103.3 103.1 104.3 - - 0 0 - 90.79 90.61 91.67 - - 0 - 0.00%
2022-12-22 0 103.3 103.1 104.0 - - 0 0 - 90.79 90.61 91.36 - - 0 - 0.00%
2022-12-21 0 103.3 103.0 104.3 - - 0 0 - 90.79 90.53 91.67 - - 0 - 0.00%
2022-12-20 0 103.3 102.8 103.8 103.3 103.3 260 26,858 103.30 90.79 90.35 91.23 90.79 90.79 296 90.791 0.24%
2022-12-19 0 103.1 103.0 103.1 - - 0 0 - 90.57 90.53 90.57 - - 0 - 0.00%
2022-12-16 0 103.1 102.7 - - - 0 0 - 90.57 90.26 - - - 0 - 0.00%
2022-12-15 0 103.1 102.9 103.5 - - 0 0 - 90.57 90.40 90.97 - - 0 - 0.00%
2022-12-14 0 103.1 103.0 104.1 - - 0 0 - 90.57 90.53 91.45 - - 0 - 0.00%
2022-12-13 0 103.1 103.1 104.2 103.1 103.1 200 20,610 103.05 90.57 90.57 91.58 90.57 90.57 228 90.571 -0.15%
2022-12-12 0 103.2 102.9 103.2 103.2 103.2 3,000 309,600 103.20 90.70 90.40 90.70 90.70 90.70 3,413 90.703 0.10%
2022-12-09 0 103.1 102.9 103.2 103.1 103.2 5,060 521,726 103.11 90.61 90.40 90.66 90.61 90.70 5,757 90.622 -0.24%
2022-12-08 0 103.4 102.7 103.7 103.4 103.4 400 41,340 103.35 90.83 90.26 91.10 90.83 90.83 455 90.835 0.44%
2022-12-07 0 102.9 102.9 - - - 0 0 - 90.44 90.40 - - - 0 - 0.05%
2022-12-06 0 102.9 102.9 - 102.9 102.9 5,000 514,308 102.86 90.40 90.40 - 90.40 90.44 5,689 90.405 -0.24%
2022-12-05 0 103.1 102.9 - - - 0 0 - 90.61 90.44 - - - 0 - 0.00%
2022-12-02 0 103.1 103.0 - 102.9 103.1 5,000 514,895 102.98 90.61 90.48 - 90.44 90.61 5,689 90.509 0.10%
2022-12-01 0 103.0 102.9 103.0 102.9 103.0 1,040 107,045 102.93 90.53 90.44 90.53 90.40 90.53 1,183 90.464 0.00%
2022-11-30 0 103.0 103.0 104.9 - - 0 0 - 90.53 90.53 92.20 - - 0 - 0.00%
2022-11-29 0 103.0 103.0 - 103.0 103.3 3,720 383,764 103.16 90.53 90.53 - 90.53 90.79 4,233 90.670 -0.24%
2022-11-28 0 103.3 103.3 104.0 103.3 103.3 400 41,300 103.25 90.75 90.75 91.41 90.75 90.75 455 90.747 0.00%
2022-11-25 0 103.3 103.3 104.0 103.3 103.3 600 61,950 103.25 90.75 90.75 91.41 90.75 90.75 683 90.747 -0.58%
2022-11-24 0 103.9 103.2 104.0 104.0 104.0 1,800 187,200 104.00 91.27 90.70 91.41 91.41 91.41 2,048 91.406 0.63%
2022-11-23 0 103.2 103.3 104.0 - - 0 0 - 90.70 90.75 91.41 - - 0 - 0.05%
2022-11-22 0 103.2 103.2 103.9 - - 0 0 - 90.66 90.66 91.32 - - 0 - 0.00%
2022-11-21 0 103.2 103.2 104.1 103.1 103.1 460 47,426 103.10 90.66 90.66 91.49 90.61 90.61 523 90.615 -0.15%
2022-11-18 0 103.3 103.1 104.0 - - 0 0 - 90.79 90.61 91.41 - - 0 - 0.00%
2022-11-17 0 103.3 103.1 - 102.8 103.3 420 43,256 102.99 90.79 90.61 - 90.35 90.79 478 90.519 0.39%
2022-11-16 0 102.9 102.7 - 102.9 103.3 6,260 644,891 103.02 90.44 90.26 - 90.44 90.79 7,123 90.543 -0.19%
2022-11-15 0 103.1 103.1 - - - 0 0 - 90.61 90.61 - - - 0 - 0.00%
2022-11-14 0 103.1 103.1 - 103.0 103.5 1,220 125,727 103.05 90.61 90.61 - 90.53 90.97 1,388 90.575 -0.19%
2022-11-11 0 103.3 103.1 - 103.3 103.8 6,080 629,434 103.53 90.79 90.57 - 90.79 91.19 6,918 90.989 -0.58%
2022-11-10 0 103.9 103.8 - 103.9 103.9 860 89,354 103.90 91.32 91.19 - 91.32 91.32 978 91.318 0.00%
2022-11-09 0 103.9 103.8 - 104.0 104.0 100 10,395 103.95 91.32 91.23 - 91.36 91.36 114 91.362 0.10%
2022-11-08 0 103.8 103.8 - - - 0 0 - 91.23 91.19 - - - 0 - 0.00%
2022-11-07 0 103.8 103.8 - 103.8 103.8 40 4,150 103.75 91.23 91.23 - 91.19 91.19 46 91.186 -0.14%
2022-11-04 0 104.0 103.8 - 104.0 104.0 1,500 155,925 103.95 91.36 91.19 - 91.36 91.36 1,707 91.362 -0.10%
2022-11-03 0 104.1 103.8 - 104.1 104.1 1,460 151,986 104.10 91.45 91.19 - 91.49 91.49 1,661 91.494 0.10%
2022-11-02 0 104.0 103.8 104.0 104.0 104.1 300 31,200 104.00 91.36 91.19 91.36 91.36 91.49 341 91.406 -0.19%
2022-11-01 0 104.2 103.8 105.2 104.2 104.2 300 31,260 104.20 91.54 91.23 92.42 91.58 91.58 341 91.582 0.00%
2022-10-31 0 104.2 103.8 104.2 103.8 104.3 22,180 2,310,430 104.17 91.54 91.23 91.54 91.19 91.63 25,236 91.553 0.43%
2022-10-28 0 103.7 103.7 105.2 103.7 103.8 3,020 313,188 103.70 91.14 91.10 92.46 91.14 91.19 3,436 91.146 0.00%
2022-10-27 0 103.7 103.7 105.2 - - 0 0 - 91.14 91.14 92.46 - - 0 - 0.10%
2022-10-26 0 103.6 103.6 105.2 - - 0 0 - 91.05 91.05 92.46 - - 0 - 0.05%
2022-10-25 0 103.6 103.5 105.2 - - 0 0 - 91.01 90.97 92.46 - - 0 - 0.00%
2022-10-24 0 103.6 103.6 - - - 0 0 - 91.01 91.01 - - - 0 - 0.00%
2022-10-21 0 103.6 103.6 103.9 103.6 104.0 5,220 542,107 103.85 91.01 91.01 91.32 91.01 91.41 5,939 91.276 -0.19%
2022-10-20 0 104.7 104.6 105.2 104.7 104.7 280 29,302 104.65 91.19 91.10 91.62 91.19 91.19 321 91.186 0.10%
2022-10-19 0 104.6 104.6 104.8 104.6 104.8 5,080 531,134 104.55 91.10 91.10 91.32 91.10 91.32 5,830 91.103 -0.10%
2022-10-18 0 104.7 104.6 105.2 - - 0 0 - 91.19 91.14 91.67 - - 0 - 0.14%
2022-10-17 0 104.5 104.5 105.2 104.5 104.5 20 2,090 104.50 91.06 91.06 91.67 91.06 91.06 23 91.056 -0.33%
2022-10-14 0 104.9 104.5 105.2 - - 0 0 - 91.36 91.01 91.67 - - 0 - 0.00%
2022-10-13 0 104.9 104.1 105.0 - - 0 0 - 91.36 90.66 91.49 - - 0 - 0.00%
2022-10-12 0 104.9 104.1 105.2 - - 0 0 - 91.36 90.66 91.67 - - 0 - -0.05%
2022-10-11 0 104.9 104.2 105.1 104.9 105.0 1,960 205,677 104.94 91.40 90.79 91.53 91.40 91.45 2,249 91.437 0.29%
2022-10-10 0 104.6 104.2 105.2 104.2 104.6 400 41,742 104.36 91.14 90.75 91.67 90.79 91.14 459 90.929 0.38%
2022-10-07 0 104.2 104.2 105.2 104.1 104.1 20 2,082 104.10 90.79 90.79 91.67 90.71 90.71 23 90.707 -0.38%
2022-10-06 0 104.6 104.1 105.2 - - 0 0 - 91.14 90.71 91.67 - - 0 - 0.00%
2022-10-05 0 104.6 104.2 105.2 - - 0 0 - 91.14 90.75 91.67 - - 0 - 0.00%
2022-10-03 0 104.6 103.6 105.2 - - 0 0 - 91.14 90.27 91.67 - - 0 - 0.00%
2022-09-30 0 104.6 104.1 105.2 104.3 104.6 49,940 5,214,516 104.42 91.14 90.71 91.67 90.84 91.14 57,314 90.982 0.63%
2022-09-29 0 104.0 103.6 - 103.9 103.9 12,000 1,246,800 103.90 90.58 90.27 - 90.53 90.53 13,772 90.533 -0.24%
2022-09-28 0 104.2 103.6 105.2 104.2 104.2 360 37,512 104.20 90.79 90.27 91.67 90.79 90.79 413 90.794 0.00%
2022-09-27 0 104.2 104.0 105.2 104.2 104.2 900 93,780 104.20 90.79 90.62 91.67 90.79 90.79 1,033 90.794 -0.33%
2022-09-26 0 104.6 103.5 104.6 - - 0 0 - 91.10 90.18 91.10 - - 0 - -0.05%
2022-09-23 0 104.6 103.5 104.8 104.6 104.6 380 39,748 104.60 91.14 90.18 91.32 91.14 91.14 436 91.143 0.10%
2022-09-22 0 104.5 104.4 105.2 - - 0 0 - 91.06 90.92 91.67 - - 0 - 0.00%
2022-09-21 0 104.5 104.5 105.2 - - 0 0 - 91.06 91.06 91.67 - - 0 - 0.00%
2022-09-20 0 104.5 104.5 105.1 104.3 104.3 20 2,086 104.30 91.06 91.06 91.53 90.88 90.88 23 90.881 -0.24%
2022-09-19 0 104.8 104.5 105.2 - - 0 0 - 91.27 91.06 91.67 - - 0 - 0.00%
2022-09-16 0 104.8 104.4 105.2 104.8 104.8 260 27,235 104.75 91.27 90.92 91.62 91.27 91.27 298 91.273 0.34%
2022-09-15 0 104.4 104.4 105.2 104.4 104.4 360 37,584 104.40 90.97 90.97 91.67 90.97 90.97 413 90.968 -0.29%
2022-09-14 0 104.7 104.4 104.7 104.4 104.8 23,460 2,455,810 104.68 91.23 90.97 91.23 90.92 91.32 26,924 91.213 0.29%
2022-09-13 0 104.4 104.4 104.5 104.4 104.4 6,060 632,514 104.38 90.97 90.92 91.06 90.92 90.97 6,955 90.947 -0.10%
2022-09-09 0 104.5 103.5 104.5 104.5 104.5 180 18,810 104.50 91.06 90.18 91.06 91.06 91.06 207 91.056 0.00%
2022-09-08 0 104.5 104.0 104.5 104.5 104.5 420 43,890 104.50 91.06 90.62 91.06 91.06 91.06 482 91.056 0.00%
2022-09-07 0 104.5 104.2 104.5 104.3 104.5 940 98,098 104.36 91.06 90.79 91.06 90.88 91.06 1,079 90.933 -0.19%
2022-09-06 0 104.7 104.7 105.2 104.7 104.7 24,060 2,519,082 104.70 91.23 91.23 91.67 91.23 91.23 27,612 91.230 0.19%
2022-09-05 0 104.5 104.5 105.2 - - 0 0 - 91.06 91.06 91.67 - - 0 - 0.00%
2022-09-02 0 104.5 104.5 104.6 104.5 104.5 44,000 4,597,850 104.50 91.06 91.06 91.14 91.01 91.06 50,497 91.053 0.24%
2022-09-01 0 104.3 104.2 105.2 - - 0 0 - 90.84 90.79 91.67 - - 0 - 0.05%
2022-08-31 0 104.2 104.2 105.2 104.2 104.2 1,060 110,399 104.15 90.79 90.75 91.67 90.75 90.75 1,217 90.751 0.05%
2022-08-30 0 104.2 104.1 105.2 104.1 104.5 520 54,276 104.38 90.75 90.71 91.67 90.71 91.01 597 90.948 -0.24%
2022-08-29 0 104.4 104.0 105.0 104.4 104.8 57,060 5,957,272 104.40 90.97 90.62 91.49 90.92 91.32 65,485 90.972 0.38%
2022-08-26 0 104.0 104.0 105.2 - - 0 0 - 90.62 90.62 91.67 - - 0 - 0.00%
2022-08-25 0 104.0 104.0 105.2 104.0 104.0 20 2,080 104.00 90.62 90.62 91.67 90.62 90.62 23 90.620 -0.48%
2022-08-24 0 104.5 104.0 104.6 104.5 104.5 50,000 5,224,990 104.50 91.06 90.62 91.10 91.01 91.06 57,383 91.055 0.10%
2022-08-23 0 104.4 104.3 105.0 - - 0 0 - 90.97 90.84 91.45 - - 0 - -0.14%
2022-08-22 0 104.6 104.3 104.9 104.5 104.6 55,000 5,747,349 104.50 91.10 90.84 91.40 91.01 91.10 63,121 91.053 0.38%
2022-08-19 0 104.2 103.9 104.4 104.2 104.2 9,240 962,423 104.16 90.75 90.53 90.97 90.75 90.79 10,604 90.758 0.00%
2022-08-18 0 104.2 103.9 104.2 104.1 104.2 1,000 104,100 104.10 90.75 90.53 90.79 90.66 90.75 1,148 90.707 0.19%
2022-08-17 0 104.0 103.4 104.2 - - 0 0 - 90.58 90.10 90.75 - - 0 - 0.00%
2022-08-16 0 104.0 103.4 104.2 103.9 104.0 3,340 346,891 103.86 90.58 90.10 90.79 90.49 90.58 3,833 90.498 0.00%
2022-08-15 0 104.0 103.6 104.2 103.6 104.2 2,900 301,645 104.02 90.58 90.27 90.79 90.27 90.75 3,328 90.633 0.00%
2022-08-12 0 104.0 103.6 104.1 104.0 104.0 1,000 103,950 103.95 90.58 90.27 90.71 90.58 90.58 1,148 90.576 0.00%
2022-08-11 0 104.0 103.5 104.2 103.9 104.0 21,220 2,206,059 103.96 90.58 90.18 90.75 90.53 90.62 24,353 90.586 0.00%
2022-08-10 0 104.0 103.6 104.1 104.1 104.1 80 8,324 104.05 90.58 90.27 90.66 90.66 90.66 92 90.663 0.05%
2022-08-09 0 103.9 103.6 104.3 103.9 103.9 11,920 1,238,488 103.90 90.53 90.27 90.88 90.53 90.53 13,680 90.533 -0.05%
2022-08-08 0 104.0 103.8 104.1 103.6 104.1 235,680 24,488,812 103.91 90.58 90.40 90.66 90.27 90.66 270,478 90.539 0.19%
2022-08-05 0 103.8 103.4 104.3 103.8 103.8 20 2,075 103.75 90.40 90.10 90.88 90.40 90.40 23 90.402 -0.05%
2022-08-04 0 103.8 103.7 104.0 104.0 104.0 20 2,080 104.00 90.45 90.31 90.62 90.62 90.62 23 90.620 -0.10%
2022-08-03 0 103.9 103.9 104.0 103.4 104.0 55,080 5,719,140 103.83 90.53 90.49 90.62 90.10 90.58 63,213 90.475 0.05%
2022-08-02 0 103.9 103.3 104.0 103.6 103.9 65,100 6,757,762 103.81 90.49 90.01 90.62 90.23 90.49 74,712 90.451 0.39%
2022-08-01 0 103.5 103.5 103.8 103.5 103.5 20 2,069 103.45 90.14 90.14 90.45 90.14 90.14 23 90.141 -0.05%
2022-07-29 0 103.5 103.5 103.8 103.4 103.7 1,160 119,984 103.43 90.18 90.18 90.45 90.10 90.31 1,331 90.127 0.19%
2022-07-28 0 103.3 103.3 103.8 103.3 103.4 100 10,331 103.31 90.01 90.01 90.45 90.01 90.05 115 90.019 -0.19%
2022-07-27 0 103.5 103.3 104.7 103.3 103.5 8,820 912,840 103.50 90.18 90.01 91.23 89.97 90.18 10,122 90.181 -0.24%
2022-07-26 0 103.8 103.3 103.8 103.2 103.8 172,100 17,820,545 103.55 90.40 89.97 90.45 89.92 90.45 197,511 90.226 0.58%
2022-07-25 0 103.2 102.8 103.3 102.9 103.2 1,740 179,081 102.92 89.88 89.57 90.01 89.66 89.88 1,997 89.679 0.15%
2022-07-22 0 103.0 103.0 103.9 103.0 103.0 1,740 179,220 103.00 89.75 89.75 90.49 89.75 89.75 1,997 89.749 -0.00%
2022-07-21 0 103.9 103.0 104.3 103.9 103.9 1,420 147,523 103.89 89.75 88.97 90.05 89.71 89.75 1,644 89.739 0.00%
2022-07-20 0 103.9 102.8 103.9 103.9 103.9 1,880 195,332 103.90 89.75 88.80 89.75 89.75 89.75 2,176 89.749 0.14%
2022-07-19 0 103.8 103.8 104.0 103.7 103.7 220 22,814 103.70 89.62 89.62 89.79 89.58 89.58 255 89.576 0.00%
2022-07-18 0 103.8 102.8 104.5 - - 0 0 - 89.62 88.80 90.27 - - 0 - 0.00%
2022-07-15 0 103.8 103.3 104.7 103.7 103.7 280 29,036 103.70 89.62 89.23 90.40 89.58 89.58 324 89.576 0.05%
2022-07-14 0 103.7 103.3 104.6 103.7 104.0 3,480 361,566 103.90 89.58 89.23 90.31 89.53 89.79 4,029 89.747 -0.10%
2022-07-13 0 103.8 103.4 104.8 - - 0 0 - 89.66 89.32 90.53 - - 0 - 0.00%
2022-07-12 0 103.8 103.5 104.9 103.8 103.8 140 14,532 103.80 89.66 89.36 90.57 89.66 89.66 162 89.662 -0.05%
2022-07-11 0 103.9 103.5 104.7 103.9 103.9 20 2,077 103.85 89.71 89.36 90.40 89.71 89.71 23 89.705 0.19%
2022-07-08 0 103.7 103.4 104.7 103.7 103.7 2,800 290,220 103.65 89.53 89.32 90.40 89.53 89.53 3,242 89.533 0.00%
2022-07-07 0 103.7 103.4 104.6 103.7 103.7 380 39,387 103.65 89.53 89.32 90.31 89.53 89.53 440 89.533 0.24%
2022-07-06 0 103.4 103.3 - - - 0 0 - 89.32 89.23 - - - 0 - 0.00%
2022-07-05 0 103.4 103.3 - - - 0 0 - 89.32 89.23 - - - 0 - 0.10%
2022-07-04 0 103.3 103.3 - 103.3 103.3 80 8,264 103.30 89.23 89.19 - 89.23 89.23 93 89.230 -0.39%
2022-06-30 0 103.7 103.3 104.3 103.4 103.7 180 18,631 103.51 89.58 89.19 90.09 89.27 89.58 208 89.408 0.10%
2022-06-29 0 103.6 103.3 104.3 103.6 103.6 400 41,440 103.60 89.49 89.19 90.09 89.49 89.49 463 89.489 0.24%
2022-06-28 0 103.4 103.3 104.3 103.4 103.4 1,580 163,340 103.38 89.27 89.19 90.09 89.27 89.32 1,829 89.299 -0.05%
2022-06-27 0 103.4 103.4 104.3 103.4 103.4 700 72,406 103.44 89.32 89.32 90.09 89.32 89.32 810 89.349 -0.14%
2022-06-24 0 103.6 103.5 104.6 - - 0 0 - 89.45 89.36 90.31 - - 0 - 0.00%
2022-06-23 0 103.6 103.5 104.6 103.6 103.6 40 4,142 103.55 89.45 89.36 90.31 89.45 89.45 46 89.446 0.00%
2022-06-22 0 103.6 103.4 103.6 - - 0 0 - 89.45 89.32 89.45 - - 0 - 0.00%
2022-06-21 0 103.6 103.4 104.6 - - 0 0 - 89.45 89.32 90.31 - - 0 - 0.00%
2022-06-20 0 103.6 103.4 104.5 103.4 103.6 5,280 546,026 103.41 89.45 89.27 90.27 89.27 89.45 6,113 89.329 0.05%
2022-06-17 0 103.5 103.3 104.5 - - 0 0 - 89.40 89.19 90.22 - - 0 - 0.05%
2022-06-16 0 103.5 103.3 - 103.5 103.5 20 2,069 103.45 89.36 89.19 - 89.36 89.36 23 89.360 0.05%
2022-06-15 0 103.4 103.4 - - - 0 0 - 89.32 89.27 - - - 0 - 0.00%
2022-06-14 0 103.4 103.4 104.3 - - 0 0 - 89.32 89.32 90.09 - - 0 - 0.00%
2022-06-13 0 103.4 103.4 104.1 103.4 103.6 8,220 849,963 103.40 89.32 89.32 89.92 89.32 89.45 9,516 89.318 -0.10%
2022-06-10 0 103.5 103.5 104.1 103.5 103.5 1,880 194,551 103.48 89.40 89.40 89.92 89.36 89.40 2,176 89.390 0.00%
2022-06-09 0 103.5 103.4 104.1 103.4 103.5 1,340 138,574 103.41 89.40 89.27 89.92 89.32 89.40 1,551 89.328 0.05%
2022-06-08 0 103.5 103.4 104.1 103.5 103.5 20 2,069 103.45 89.36 89.27 89.92 89.36 89.36 23 89.360 0.10%
2022-06-07 0 103.4 103.3 104.0 103.3 103.3 3,180 328,632 103.34 89.27 89.23 89.83 89.23 89.23 3,681 89.268 -0.05%
2022-06-06 0 103.4 103.4 104.0 103.3 103.5 11,140 1,150,901 103.31 89.32 89.32 89.83 89.23 89.36 12,897 89.241 -0.10%
2022-06-02 0 103.5 103.5 104.0 103.5 103.6 1,380 142,859 103.52 89.40 89.40 89.83 89.36 89.49 1,598 89.421 -0.10%
2022-06-01 0 103.6 103.5 104.3 103.6 103.7 1,240 128,488 103.62 89.49 89.40 90.09 89.49 89.58 1,436 89.506 0.10%
2022-05-31 0 103.5 103.5 104.1 103.5 103.5 120 12,414 103.45 89.40 89.40 89.92 89.36 89.36 139 89.360 -0.10%
2022-05-30 0 103.6 103.6 104.1 103.5 103.5 15,000 1,552,500 103.50 89.49 89.49 89.92 89.40 89.40 17,365 89.403 -0.19%
2022-05-27 0 103.8 103.2 104.1 - - 0 0 - 89.66 89.14 89.88 - - 0 - 0.10%
2022-05-26 0 103.7 103.2 104.1 103.7 103.7 1,020 105,774 103.70 89.58 89.14 89.92 89.58 89.58 1,181 89.576 0.00%
2022-05-25 0 103.7 103.5 104.1 103.7 103.7 80 8,296 103.70 89.58 89.36 89.92 89.58 89.58 93 89.576 0.00%
2022-05-24 0 103.7 103.4 104.3 103.4 103.7 160 16,586 103.66 89.58 89.32 90.09 89.32 89.58 185 89.543 0.00%
2022-05-23 0 103.7 103.5 104.3 103.4 103.7 28,360 2,933,641 103.44 89.58 89.40 90.09 89.32 89.58 32,832 89.354 0.14%
2022-05-20 0 103.6 103.4 104.3 103.3 103.6 1,280 132,477 103.50 89.45 89.32 90.09 89.19 89.45 1,482 89.401 0.05%
2022-05-19 0 103.5 103.0 103.5 103.4 103.5 440 45,538 103.50 89.40 88.97 89.40 89.32 89.40 509 89.399 0.19%
2022-05-18 0 103.3 103.0 103.5 - - 0 0 - 89.23 88.97 89.40 - - 0 - 0.00%
2022-05-17 0 103.3 103.3 103.5 103.2 103.2 20 2,064 103.20 89.23 89.23 89.40 89.14 89.14 23 89.144 -0.10%
2022-05-16 0 103.4 103.3 103.5 103.1 103.4 7,020 723,962 103.13 89.32 89.23 89.40 89.06 89.32 8,127 89.082 0.10%
2022-05-13 0 103.3 102.8 103.5 103.2 103.3 680 70,186 103.21 89.23 88.80 89.40 89.14 89.23 787 89.157 0.00%
2022-05-12 0 103.3 103.3 104.3 103.2 103.3 2,540 262,131 103.20 89.23 89.23 90.09 89.10 89.23 2,941 89.145 0.24%
2022-05-11 0 103.1 103.0 103.2 103.0 103.2 4,020 414,229 103.04 89.01 88.97 89.14 88.97 89.14 4,654 89.007 -0.05%
2022-05-10 0 103.1 102.8 104.3 102.8 103.2 14,520 1,497,328 103.12 89.06 88.80 90.09 88.76 89.10 16,810 89.076 0.10%
2022-05-06 0 103.0 103.0 - 102.9 103.1 5,200 535,422 102.97 88.97 88.93 - 88.88 89.01 6,020 88.942 -0.05%
2022-05-05 0 103.1 102.9 104.0 103.0 103.1 4,840 498,570 103.01 89.01 88.88 89.83 88.97 89.01 5,603 88.980 0.10%
2022-05-04 0 103.0 103.0 103.3 103.0 103.0 10,000 1,029,500 102.95 88.93 88.93 89.19 88.93 88.93 11,577 88.928 -0.24%
2022-05-03 0 103.2 102.9 103.3 103.0 103.2 1,100 113,485 103.17 89.14 88.88 89.19 88.93 89.14 1,273 89.116 0.00%
2022-04-29 0 103.2 103.0 103.2 103.1 103.2 680 70,089 103.07 89.14 88.97 89.14 89.01 89.14 787 89.033 0.15%
2022-04-28 0 103.1 102.9 103.1 103.1 103.1 900 92,745 103.05 89.01 88.88 89.01 89.01 89.01 1,042 89.014 0.15%
2022-04-27 0 102.9 102.9 103.1 102.9 103.1 1,720 177,062 102.94 88.88 88.88 89.01 88.88 89.06 1,991 88.922 -0.19%
2022-04-26 0 103.1 103.0 103.1 103.1 103.1 500 51,550 103.10 89.06 88.97 89.06 89.06 89.06 579 89.057 0.05%
2022-04-25 0 103.1 102.9 103.1 103.0 103.2 33,540 3,454,338 102.99 89.01 88.88 89.06 88.93 89.10 38,829 88.964 0.10%
2022-04-22 0 103.0 103.0 103.2 103.0 103.5 8,420 867,404 103.02 88.93 88.93 89.14 88.93 89.40 9,748 88.986 -0.05%
2022-04-21 0 103.9 103.9 104.0 103.9 103.9 300 31,170 103.90 88.97 88.93 89.01 88.97 88.97 350 88.971 -0.05%
2022-04-20 0 104.0 103.5 104.4 104.0 104.0 83,000 8,630,887 103.99 89.01 88.63 89.40 89.01 89.06 96,927 89.045 0.24%
2022-04-19 0 103.7 103.6 103.8 103.7 103.8 2,880 298,825 103.76 88.80 88.71 88.89 88.80 88.89 3,363 88.850 -0.29%
2022-04-14 0 104.0 103.7 104.0 104.0 104.2 2,700 281,032 104.09 89.06 88.76 89.06 89.06 89.23 3,153 89.130 0.00%
2022-04-13 0 104.0 103.8 104.2 104.0 104.3 100,920 10,495,950 104.00 89.06 88.89 89.23 89.06 89.31 117,854 89.059 -0.38%
2022-04-12 0 104.4 104.1 104.6 104.1 104.6 162,920 16,995,866 104.32 89.40 89.14 89.57 89.14 89.53 190,257 89.331 0.38%
2022-04-11 0 104.0 103.6 104.1 103.9 104.2 24,260 2,525,398 104.10 89.06 88.71 89.14 88.97 89.19 28,331 89.140 0.00%
2022-04-08 0 104.0 104.0 104.5 104.0 104.0 20 2,080 104.00 89.06 89.06 89.48 89.06 89.06 23 89.057 0.00%
2022-04-07 0 104.0 103.9 104.5 103.9 104.0 200 20,789 103.95 89.06 88.97 89.48 88.93 89.06 234 89.010 0.24%
2022-04-06 0 103.8 103.7 104.5 103.8 103.9 35,660 3,700,259 103.76 88.84 88.80 89.48 88.84 88.93 41,644 88.855 -0.10%
2022-04-04 0 103.9 103.7 104.5 103.9 103.9 1,120 116,312 103.85 88.93 88.80 89.48 88.93 88.93 1,308 88.928 0.14%
2022-04-01 0 103.7 103.6 104.5 103.7 103.7 400 41,460 103.65 88.80 88.67 89.48 88.76 88.76 467 88.757 0.10%
2022-03-31 0 103.6 103.6 104.5 103.6 103.7 11,620 1,204,631 103.67 88.71 88.71 89.48 88.67 88.80 13,570 88.773 -0.19%
2022-03-30 0 103.8 103.8 104.5 103.7 104.0 14,520 1,507,326 103.81 88.89 88.84 89.48 88.80 89.01 16,956 88.894 0.05%
2022-03-29 0 103.8 103.5 105.4 103.5 103.9 202,520 21,008,864 103.74 88.84 88.59 90.26 88.63 88.93 236,502 88.832 0.24%
2022-03-28 0 103.5 103.5 105.4 103.5 103.5 840 86,940 103.50 88.63 88.63 90.26 88.63 88.63 981 88.629 0.00%
2022-03-25 0 103.5 103.5 105.4 - - 0 0 - 88.63 88.63 90.26 - - 0 - 0.00%
2022-03-24 0 103.5 103.4 105.4 103.3 103.5 9,320 964,596 103.50 88.63 88.50 90.26 88.46 88.63 10,884 88.626 -0.14%
2022-03-23 0 103.7 103.3 103.8 103.3 103.8 1,460 151,353 103.67 88.76 88.46 88.89 88.46 88.84 1,705 88.771 0.14%
2022-03-22 0 103.5 103.3 105.4 103.5 103.6 500 51,755 103.51 88.63 88.46 90.26 88.63 88.67 584 88.637 0.00%
2022-03-21 0 103.5 103.2 105.4 103.5 103.6 4,400 455,740 103.58 88.63 88.37 90.21 88.63 88.71 5,138 88.695 -0.19%
2022-03-18 0 103.7 103.6 104.4 - - 0 0 - 88.80 88.71 89.40 - - 0 - 0.00%
2022-03-17 0 103.7 103.5 104.4 103.6 103.7 760 78,786 103.67 88.80 88.63 89.40 88.71 88.80 888 88.771 -0.24%
2022-03-16 0 104.0 103.6 104.0 103.6 104.1 132,000 13,702,199 103.80 89.01 88.71 89.06 88.71 89.10 154,149 88.889 0.19%
2022-03-15 0 103.8 103.5 104.4 103.4 104.0 114,520 11,879,829 103.74 88.84 88.63 89.40 88.50 89.01 133,736 88.831 -0.53%
2022-03-14 0 104.3 103.6 104.8 103.8 104.4 119,760 12,468,619 104.11 89.31 88.71 89.70 88.89 89.40 139,855 89.154 0.68%
2022-03-11 0 103.6 103.2 104.2 103.2 103.6 5,580 577,526 103.50 88.71 88.33 89.23 88.37 88.71 6,516 88.628 0.29%
2022-03-10 0 103.3 103.2 104.2 103.2 103.5 1,220 126,054 103.32 88.46 88.37 89.23 88.37 88.59 1,425 88.477 0.19%
2022-03-09 0 103.1 103.1 103.5 103.1 103.4 6,060 625,291 103.18 88.29 88.29 88.63 88.29 88.50 7,077 88.357 -0.48%
2022-03-08 0 103.6 103.5 103.6 103.3 103.7 1,580 163,672 103.59 88.71 88.63 88.71 88.46 88.76 1,845 88.706 -0.05%
2022-03-07 0 103.7 103.2 104.4 103.2 103.7 28,080 2,897,029 103.17 88.76 88.33 89.40 88.33 88.76 32,792 88.346 0.14%
2022-03-04 0 103.5 103.3 104.0 103.2 103.5 8,100 837,220 103.36 88.63 88.41 89.06 88.37 88.63 9,459 88.509 0.24%
2022-03-03 0 103.3 103.2 103.5 103.3 103.6 101,500 10,509,981 103.55 88.41 88.37 88.63 88.41 88.67 118,531 88.668 -0.29%
2022-03-02 0 103.6 103.3 103.6 103.2 103.6 65,800 6,804,109 103.41 88.67 88.46 88.71 88.33 88.67 76,841 88.548 0.24%
2022-03-01 0 103.3 103.3 103.6 103.3 103.3 860 88,838 103.30 88.46 88.46 88.71 88.46 88.46 1,004 88.457 -0.29%
2022-02-28 0 103.6 103.2 103.9 103.3 103.6 318,840 32,960,531 103.38 88.71 88.37 88.93 88.46 88.71 372,340 88.523 0.19%
2022-02-25 0 103.4 103.4 105.1 103.4 103.4 880 90,948 103.35 88.54 88.54 90.00 88.50 88.50 1,028 88.500 0.00%
2022-02-24 0 103.4 103.4 104.4 103.4 103.5 6,500 672,320 103.43 88.54 88.50 89.36 88.54 88.59 7,591 88.572 0.00%
2022-02-23 0 103.4 103.4 104.2 103.4 103.4 280 28,951 103.40 88.54 88.54 89.23 88.50 88.54 327 88.540 -0.05%
2022-02-22 0 103.5 103.4 104.2 103.4 103.5 5,180 535,860 103.45 88.59 88.54 89.23 88.54 88.59 6,049 88.584 0.10%
2022-02-21 0 103.4 103.4 104.2 103.4 103.7 1,405,740 145,356,481 103.40 88.50 88.50 89.23 88.50 88.76 1,641,616 88.545 -0.29%
2022-02-18 0 103.7 103.7 104.2 103.6 103.8 4,300 445,720 103.66 88.76 88.76 89.23 88.71 88.84 5,022 88.762 0.00%
2022-02-17 0 103.7 103.7 103.9 103.6 103.7 3,920 406,186 103.62 88.76 88.76 88.93 88.67 88.76 4,578 88.730 0.14%
2022-02-16 0 103.5 103.5 104.2 103.5 103.5 6,180 639,630 103.50 88.63 88.59 89.23 88.63 88.63 7,217 88.629 -0.19%
2022-02-15 0 103.7 103.5 104.3 103.6 103.9 4,100 425,531 103.79 88.80 88.63 89.31 88.71 88.93 4,788 88.875 -0.05%
2022-02-14 0 103.8 103.8 104.0 103.6 103.9 1,640 170,053 103.69 88.84 88.84 89.06 88.71 88.93 1,915 88.792 0.10%
2022-02-11 0 103.7 103.7 104.3 103.7 103.9 6,920 717,733 103.72 88.76 88.76 89.31 88.76 88.93 8,081 88.816 -0.48%
2022-02-10 0 104.2 104.0 104.2 104.2 104.2 1,220 127,121 104.20 89.19 89.01 89.19 89.19 89.23 1,425 89.226 0.05%
2022-02-09 0 104.1 103.9 104.3 103.9 104.2 201,920 21,020,488 104.10 89.14 88.97 89.31 88.97 89.23 235,801 89.145 0.10%
2022-02-08 0 104.0 103.8 104.3 104.0 104.3 4,320 449,718 104.10 89.06 88.89 89.31 89.06 89.31 5,045 89.144 -0.14%
2022-02-07 0 104.2 103.8 104.3 103.8 104.2 58,020 6,035,029 104.02 89.19 88.84 89.27 88.84 89.23 67,755 89.071 0.00%
2022-02-04 0 104.2 104.0 105.1 103.9 104.2 119,480 12,420,659 103.96 89.19 89.01 90.00 88.97 89.23 139,528 89.019 0.14%
2022-01-31 0 104.0 104.0 104.3 - - 0 0 - 89.06 89.06 89.27 - - 0 - 0.00%
2022-01-28 0 104.0 103.8 104.2 103.8 104.1 8,480 880,659 103.85 89.06 88.89 89.23 88.89 89.10 9,903 88.929 0.24%
2022-01-27 0 103.8 103.8 104.0 103.8 104.1 1,500 155,848 103.90 88.84 88.84 89.01 88.84 89.14 1,752 88.970 -0.14%
2022-01-26 0 103.9 103.8 104.0 103.9 104.0 2,520 261,921 103.94 88.97 88.89 89.06 88.97 89.01 2,943 89.003 -0.19%
2022-01-25 0 104.1 104.0 104.3 103.9 104.1 1,840 191,527 104.09 89.14 89.06 89.31 88.97 89.14 2,149 89.134 0.10%
2022-01-24 0 104.0 104.0 104.3 103.9 104.0 3,900 405,466 103.97 89.06 89.06 89.31 88.97 89.06 4,554 89.027 0.00%
2022-01-21 0 104.0 103.8 104.3 103.7 104.1 11,220 1,166,702 103.98 89.06 88.89 89.31 88.76 89.10 13,103 89.043 -0.67%
2022-01-20 0 104.7 104.7 104.9 104.5 104.8 113,880 11,912,009 104.60 89.66 89.66 89.83 89.48 89.74 132,988 89.572 0.19%
2022-01-19 0 104.5 104.5 104.7 104.5 104.7 3,380 353,659 104.63 89.48 89.48 89.66 89.44 89.66 3,947 89.599 0.19%
2022-01-18 0 104.3 104.2 104.8 104.2 104.5 4,280 446,424 104.30 89.31 89.23 89.74 89.23 89.44 4,998 89.318 0.10%
2022-01-17 0 104.2 104.1 104.3 104.1 104.3 2,640 275,100 104.20 89.23 89.10 89.27 89.14 89.31 3,083 89.232 -0.05%
2022-01-14 0 104.3 104.1 104.4 104.2 104.4 6,320 658,942 104.26 89.27 89.14 89.36 89.23 89.36 7,380 89.282 0.24%
2022-01-13 0 104.0 104.0 104.2 104.0 104.3 1,040 108,346 104.18 89.06 89.06 89.23 89.06 89.31 1,215 89.210 -0.19%
2022-01-12 0 104.2 104.1 104.4 104.1 104.4 37,160 3,877,322 104.34 89.23 89.14 89.40 89.10 89.40 43,395 89.349 -0.10%
2022-01-11 0 104.3 104.1 104.3 103.9 104.3 26,060 2,714,496 104.16 89.31 89.10 89.31 88.97 89.31 30,433 89.197 0.19%
2022-01-10 0 104.1 104.0 104.1 103.9 104.1 1,340 139,404 104.03 89.14 89.01 89.14 88.97 89.14 1,565 89.085 0.19%
2022-01-07 0 103.9 103.9 104.1 103.9 104.1 1,100 114,475 104.07 88.97 88.97 89.14 88.93 89.14 1,285 89.115 -0.14%
2022-01-06 0 104.1 103.8 104.2 103.9 104.1 740 76,895 103.91 89.10 88.84 89.19 88.97 89.10 864 88.982 -0.05%
2022-01-05 0 104.1 104.0 104.1 104.1 104.2 860 89,544 104.12 89.14 89.01 89.14 89.14 89.19 1,004 89.160 0.00%
2022-01-04 0 104.1 104.1 104.2 104.0 104.1 22,680 2,360,092 104.06 89.14 89.14 89.19 89.06 89.14 26,486 89.109 0.14%
2022-01-03 0 104.0 103.9 104.1 103.9 104.2 3,280 341,137 104.01 89.01 88.97 89.10 88.97 89.19 3,830 89.061 0.05%
2021-12-31 0 103.9 103.9 104.1 103.9 103.9 380 39,463 103.85 88.97 88.93 89.14 88.93 88.93 444 88.928 0.00%
2021-12-30 0 103.9 103.9 104.0 103.9 104.0 1,020 106,022 103.94 88.97 88.93 89.06 88.93 89.06 1,191 89.008 0.14%
2021-12-29 0 103.8 103.7 104.0 103.5 103.9 41,700 4,324,778 103.71 88.84 88.80 89.01 88.63 88.97 48,697 88.810 0.10%
2021-12-28 0 103.7 103.6 103.7 103.7 103.9 4,300 445,913 103.70 88.76 88.71 88.76 88.76 88.93 5,022 88.800 -0.10%
2021-12-24 0 103.8 103.6 103.8 - - 0 0 - 88.84 88.71 88.84 - - 0 - 0.00%
2021-12-23 0 103.8 103.6 103.8 103.6 103.8 1,340 138,833 103.61 88.84 88.71 88.84 88.67 88.84 1,565 88.720 0.05%
2021-12-22 0 103.7 103.5 103.9 103.5 103.7 3,660 378,922 103.53 88.80 88.59 88.97 88.59 88.80 4,274 88.655 0.24%
2021-12-21 0 103.5 103.5 103.9 103.4 103.7 1,180 122,227 103.58 88.59 88.59 88.97 88.54 88.76 1,378 88.699 -0.14%
2021-12-20 0 103.6 103.4 103.9 103.4 103.6 3,780 391,163 103.48 88.71 88.54 88.97 88.50 88.71 4,414 88.613 0.14%
2021-12-17 0 103.5 103.5 103.9 103.4 103.6 220 22,784 103.56 88.59 88.59 88.97 88.54 88.71 257 88.683 -0.05%
2021-12-16 0 103.5 103.5 103.9 103.5 103.6 820 84,881 103.51 88.63 88.59 88.97 88.63 88.67 958 88.640 -0.10%
2021-12-15 0 103.6 103.4 103.6 103.4 103.6 2,540 263,079 103.57 88.71 88.54 88.71 88.50 88.71 2,966 88.692 -0.05%
2021-12-14 0 103.7 103.4 103.8 103.4 103.7 2,369 245,286 103.54 88.76 88.54 88.84 88.50 88.80 2,767 88.663 0.39%
2021-12-13 0 103.3 103.3 103.6 103.3 103.6 2,060 212,833 103.32 88.41 88.41 88.67 88.41 88.67 2,406 88.472 -0.29%
2021-12-10 0 103.6 103.1 103.9 103.3 103.6 540 55,761 103.26 88.67 88.29 88.97 88.41 88.67 631 88.424 0.00%
2021-12-09 0 103.6 103.1 103.9 103.2 103.6 35,220 3,644,174 103.47 88.67 88.24 88.97 88.37 88.67 41,130 88.602 0.24%
2021-12-08 0 103.3 103.3 103.3 103.3 103.3 2,400 247,875 103.28 88.46 88.41 88.46 88.41 88.46 2,803 88.441 0.00%
2021-12-07 0 103.3 103.3 103.3 103.3 103.5 1,860 192,475 103.48 88.46 88.41 88.46 88.41 88.63 2,172 88.612 -0.14%
2021-12-06 0 103.5 103.0 103.9 103.3 103.5 940 97,127 103.33 88.59 88.20 88.97 88.41 88.59 1,098 88.480 0.34%
2021-12-03 0 103.1 103.1 103.9 103.1 103.4 2,600 268,260 103.18 88.29 88.29 88.97 88.24 88.50 3,036 88.352 -0.19%
2021-12-02 0 103.3 103.2 103.9 103.2 103.4 1,620 167,283 103.26 88.46 88.37 88.97 88.33 88.54 1,892 88.424 -0.05%
2021-12-01 0 103.4 103.2 103.9 103.2 103.4 600 61,955 103.26 88.50 88.33 88.97 88.33 88.54 701 88.422 0.19%
2021-11-30 0 103.2 103.1 103.2 103.1 103.4 5,080 524,110 103.17 88.33 88.29 88.37 88.29 88.54 5,932 88.347 -0.24%
2021-11-29 0 103.4 103.0 103.9 103.2 103.5 1,900 196,345 103.34 88.54 88.20 88.97 88.33 88.59 2,219 88.491 -0.05%
2021-11-26 0 103.5 103.2 103.9 103.2 103.5 1,480 153,040 103.41 88.59 88.37 88.97 88.33 88.59 1,728 88.548 0.05%
2021-11-25 0 103.4 103.0 103.4 103.1 103.4 2,360 243,593 103.22 88.54 88.16 88.54 88.24 88.54 2,756 88.387 0.10%
2021-11-24 0 103.3 103.0 103.9 103.0 103.3 1,840 189,904 103.21 88.46 88.20 88.97 88.20 88.46 2,149 88.379 0.34%
2021-11-23 0 103.0 103.0 103.3 103.0 103.2 4,300 443,080 103.04 88.16 88.16 88.41 88.16 88.37 5,022 88.236 -0.29%
2021-11-22 0 103.3 103.1 103.9 103.0 103.3 700 72,269 103.24 88.41 88.24 88.97 88.16 88.41 817 88.407 0.19%
2021-11-19 0 103.1 102.9 103.1 102.9 103.2 37,360 3,851,366 103.09 88.24 88.11 88.24 88.11 88.37 43,629 88.276 0.15%
2021-11-18 0 102.9 102.9 103.9 102.8 103.1 4,660 479,496 102.90 88.11 88.11 88.97 88.03 88.24 5,442 88.111 -0.15%
2021-11-17 0 103.1 102.9 103.1 103.0 103.1 13,520 1,393,182 103.05 88.24 88.11 88.24 88.16 88.24 15,789 88.240 0.00%
2021-11-16 0 103.1 102.9 103.1 102.8 103.1 7,760 798,393 102.89 88.24 88.07 88.24 88.03 88.29 9,062 88.103 0.00%
2021-11-15 0 103.1 103.0 103.1 102.8 103.2 2,300 237,031 103.06 88.24 88.20 88.24 88.03 88.37 2,686 88.249 0.15%
2021-11-12 0 102.9 102.9 102.9 102.9 103.0 980 100,866 102.92 88.11 88.07 88.11 88.11 88.16 1,144 88.136 0.05%
2021-11-11 0 102.9 102.7 103.1 102.7 103.1 159,340 16,403,097 102.94 88.07 87.94 88.29 87.94 88.24 186,076 88.152 0.05%
2021-11-10 0 102.8 102.8 103.0 102.8 103.0 2,760 283,930 102.87 88.03 87.99 88.20 87.99 88.20 3,223 88.092 -0.10%
2021-11-09 0 102.9 102.5 103.0 102.5 102.9 23,126 2,378,101 102.83 88.11 87.77 88.16 87.77 88.11 27,006 88.057 0.10%
2021-11-08 0 102.8 102.5 102.8 102.6 103.0 1,260 129,444 102.73 88.03 87.77 88.03 87.86 88.16 1,471 87.972 0.10%
2021-11-05 0 102.7 102.4 103.0 - - 0 0 - 87.94 87.64 88.20 - - 0 - 0.00%
2021-11-04 0 102.7 102.4 102.7 102.4 102.7 4,480 460,033 102.69 87.94 87.69 87.94 87.64 87.94 5,232 87.931 0.10%
2021-11-03 0 102.6 102.4 102.7 102.3 102.7 14,460 1,482,307 102.51 87.86 87.64 87.94 87.56 87.94 16,886 87.782 0.20%
2021-11-02 0 102.4 102.1 103.2 102.3 102.4 13,940 1,426,923 102.36 87.69 87.43 88.37 87.56 87.69 16,279 87.654 0.05%
2021-11-01 0 102.4 102.1 103.0 102.1 102.5 7,120 728,034 102.25 87.64 87.43 88.20 87.43 87.77 8,315 87.560 -0.05%
2021-10-29 0 102.4 102.1 103.2 102.4 102.5 2,660 272,509 102.45 87.69 87.43 88.37 87.69 87.73 3,106 87.727 0.15%
2021-10-28 0 102.3 102.0 103.2 102.0 102.3 5,360 548,072 102.25 87.56 87.30 88.37 87.34 87.60 6,259 87.560 -0.05%
2021-10-27 0 102.3 102.1 102.3 102.1 102.4 1,000 102,220 102.22 87.60 87.43 87.60 87.43 87.64 1,168 87.532 0.20%
2021-10-26 0 102.1 102.0 102.1 102.1 102.1 420 42,882 102.10 87.43 87.30 87.43 87.43 87.43 490 87.430 0.15%
2021-10-25 0 102.0 102.0 102.1 101.9 102.1 3,760 383,512 102.00 87.30 87.30 87.43 87.26 87.43 4,391 87.342 -0.15%
2021-10-22 0 102.1 102.0 102.1 101.9 102.3 2,480 253,158 102.08 87.43 87.34 87.43 87.26 87.60 2,896 87.412 -0.10%
2021-10-21 0 102.2 102.1 102.3 102.1 102.3 7,980 815,251 102.16 87.52 87.39 87.60 87.39 87.60 9,319 87.483 -0.73%
2021-10-20 0 103.0 102.9 103.0 102.7 103.0 12,600 1,295,371 102.81 88.16 88.07 88.16 87.94 88.20 14,714 88.035 0.15%
2021-10-19 0 102.8 102.8 103.6 102.6 102.9 4,920 505,586 102.76 88.03 88.03 88.71 87.86 88.07 5,746 87.996 -0.15%
2021-10-18 0 103.0 102.9 103.6 102.9 103.2 13,120 1,352,140 103.06 88.16 88.11 88.71 88.11 88.37 15,321 88.251 -0.15%
2021-10-15 0 103.1 103.1 103.6 103.1 103.2 8,600 886,587 103.09 88.29 88.24 88.71 88.24 88.33 10,043 88.279 -0.10%
2021-10-12 0 103.2 103.1 103.6 103.2 103.2 2,060 212,592 103.20 88.37 88.24 88.71 88.37 88.37 2,406 88.372 0.15%
2021-10-11 0 103.1 103.1 103.4 103.1 103.3 18,360 1,894,780 103.20 88.24 88.24 88.54 88.24 88.46 21,441 88.373 -0.24%
2021-10-08 0 103.3 103.2 103.6 103.1 103.3 1,860 192,094 103.28 88.46 88.33 88.71 88.29 88.46 2,172 88.437 0.10%
2021-10-07 0 103.2 103.2 103.5 103.2 103.4 4,320 445,789 103.19 88.37 88.33 88.59 88.33 88.50 5,045 88.365 -0.05%
2021-10-06 0 103.3 103.3 103.4 103.2 103.4 2,360 243,994 103.39 88.41 88.41 88.54 88.33 88.54 2,756 88.532 -0.15%
2021-10-05 0 103.4 103.1 103.6 103.1 103.4 5,140 530,713 103.25 88.54 88.29 88.71 88.29 88.54 6,002 88.416 0.00%
2021-10-04 0 103.4 103.2 103.6 103.2 103.5 2,660 274,687 103.27 88.54 88.37 88.71 88.37 88.59 3,106 88.428 0.05%
2021-09-30 0 103.4 103.2 103.5 103.2 103.4 4,740 489,283 103.22 88.50 88.33 88.59 88.33 88.50 5,535 88.392 0.00%
2021-09-29 0 103.4 103.2 103.4 103.2 103.4 2,320 239,858 103.39 88.50 88.33 88.50 88.33 88.54 2,709 88.532 0.05%
2021-09-28 0 103.3 103.2 103.5 103.1 103.5 5,180 535,283 103.34 88.46 88.33 88.59 88.29 88.59 6,049 88.489 -0.10%
2021-09-27 0 103.4 103.3 103.4 103.2 103.4 640 66,126 103.32 88.54 88.46 88.54 88.33 88.54 747 88.476 0.05%
2021-09-24 0 103.4 103.2 103.4 103.2 103.4 5,960 615,243 103.23 88.50 88.33 88.50 88.33 88.54 6,960 88.396 0.15%
2021-09-23 0 103.2 103.2 103.4 103.1 103.3 20,000 2,063,656 103.18 88.37 88.37 88.54 88.29 88.46 23,356 88.357 -0.05%
2021-09-21 0 103.3 103.2 103.3 103.1 103.3 1,620 167,157 103.18 88.41 88.33 88.46 88.24 88.46 1,892 88.357 0.05%
2021-09-20 0 103.2 103.1 103.2 103.2 103.5 12,860 1,327,342 103.21 88.37 88.24 88.37 88.37 88.59 15,018 88.384 -0.19%
2021-09-17 0 103.4 103.2 103.5 103.4 103.4 1,460 150,964 103.40 88.54 88.37 88.63 88.54 88.54 1,705 88.543 0.15%
2021-09-16 0 103.3 103.3 103.6 103.1 103.4 10,340 1,067,204 103.21 88.41 88.41 88.71 88.24 88.54 12,075 88.381 -0.15%
2021-09-15 0 103.4 103.4 103.6 103.3 103.5 2,560 264,875 103.47 88.54 88.50 88.71 88.46 88.63 2,990 88.600 -0.14%
2021-09-14 0 103.6 103.3 103.6 103.3 103.6 9,220 953,684 103.44 88.67 88.46 88.67 88.41 88.67 10,767 88.574 0.19%
2021-09-13 0 103.4 103.4 103.6 103.3 103.6 2,340 242,034 103.43 88.50 88.50 88.71 88.46 88.67 2,733 88.571 -0.19%
2021-09-10 0 103.6 103.4 103.6 103.5 103.6 4,040 418,309 103.54 88.67 88.50 88.67 88.59 88.71 4,718 88.664 0.00%
2021-09-09 0 103.6 103.3 103.6 103.3 103.6 21,280 2,201,488 103.45 88.67 88.46 88.67 88.41 88.67 24,851 88.589 0.15%
2021-09-08 0 103.4 103.3 103.6 103.5 103.5 1,120 115,864 103.45 88.54 88.41 88.67 88.59 88.59 1,308 88.586 0.10%
2021-09-07 0 103.3 103.3 103.5 103.3 103.5 6,220 643,342 103.43 88.46 88.46 88.63 88.46 88.63 7,264 88.570 -0.19%
2021-09-06 0 103.5 103.4 103.6 103.3 103.6 920 95,219 103.50 88.63 88.50 88.67 88.46 88.71 1,074 88.628 0.05%
2021-09-03 0 103.5 103.3 103.5 103.3 103.6 1,460 151,133 103.52 88.59 88.46 88.63 88.41 88.67 1,705 88.642 0.15%
2021-09-02 0 103.3 103.3 103.6 103.3 103.6 1,180 122,116 103.49 88.46 88.46 88.71 88.41 88.67 1,378 88.618 0.00%
2021-09-01 0 103.3 103.1 103.6 103.3 103.7 4,920 508,817 103.42 88.46 88.29 88.71 88.41 88.76 5,746 88.558 0.15%
2021-08-31 0 103.2 103.2 103.4 103.2 103.4 3,820 394,468 103.26 88.33 88.33 88.50 88.33 88.54 4,461 88.426 -0.19%
2021-08-30 0 103.4 103.2 103.4 103.1 103.5 2,080 214,848 103.29 88.50 88.33 88.50 88.29 88.59 2,429 88.451 0.05%
2021-08-27 0 103.3 103.1 103.4 103.1 103.3 1,600 165,276 103.30 88.46 88.29 88.54 88.29 88.46 1,868 88.455 0.05%
2021-08-26 0 103.3 103.1 103.5 103.0 103.3 1,200 123,818 103.18 88.41 88.29 88.63 88.20 88.46 1,401 88.356 -0.15%
2021-08-25 0 103.4 103.2 103.4 103.2 103.5 6,440 665,642 103.36 88.54 88.33 88.54 88.33 88.59 7,521 88.509 0.10%
2021-08-24 0 103.3 103.1 103.3 103.0 103.3 3,960 408,960 103.27 88.46 88.24 88.46 88.20 88.46 4,624 88.434 0.00%
2021-08-23 0 103.3 103.1 103.4 103.0 103.3 3,200 330,410 103.25 88.46 88.29 88.54 88.20 88.46 3,737 88.417 0.19%
2021-08-20 0 103.1 103.1 103.3 103.1 103.5 17,440 1,799,588 103.19 88.29 88.29 88.41 88.24 88.59 20,366 88.361 -0.29%
2021-08-19 0 103.4 103.1 103.4 103.2 103.5 1,460 151,019 103.44 88.54 88.24 88.54 88.33 88.59 1,705 88.575 0.15%
2021-08-18 0 103.3 103.1 103.3 103.0 103.3 1,320 136,221 103.20 88.41 88.24 88.41 88.20 88.41 1,541 88.370 0.10%
2021-08-17 0 103.2 103.0 103.2 102.9 103.2 3,460 356,550 103.05 88.33 88.20 88.37 88.11 88.37 4,041 88.242 -0.05%
2021-08-16 0 103.2 103.1 103.2 103.0 103.3 2,560 264,088 103.16 88.37 88.24 88.37 88.20 88.41 2,990 88.337 0.00%
2021-08-13 0 103.2 103.1 103.3 103.1 103.3 1,080 111,378 103.13 88.37 88.29 88.41 88.24 88.41 1,261 88.310 -0.05%
2021-08-12 0 103.3 103.1 103.9 103.1 103.3 5,540 571,884 103.23 88.41 88.24 88.97 88.24 88.46 6,470 88.396 0.05%
2021-08-11 0 103.2 103.1 103.9 103.1 103.3 19,760 2,040,188 103.25 88.37 88.29 88.97 88.24 88.46 23,076 88.413 -0.10%
2021-08-10 0 103.3 103.2 103.4 103.1 103.3 2,620 270,556 103.27 88.46 88.37 88.54 88.29 88.46 3,060 88.428 0.00%
2021-08-09 0 103.3 103.2 103.4 103.2 103.4 3,320 342,953 103.30 88.46 88.37 88.54 88.33 88.54 3,877 88.457 -0.10%
2021-08-06 0 103.4 103.3 103.4 103.3 103.6 3,060 316,405 103.40 88.54 88.41 88.54 88.41 88.67 3,573 88.543 0.19%
2021-08-05 0 103.2 103.2 103.4 103.2 103.4 2,560 264,413 103.29 88.37 88.33 88.50 88.33 88.54 2,990 88.446 -0.05%
2021-08-04 0 103.3 103.2 103.3 103.1 103.4 3,440 355,387 103.31 88.41 88.33 88.41 88.29 88.50 4,017 88.466 -0.10%
2021-08-03 0 103.4 103.4 103.4 103.2 103.5 3,080 318,491 103.41 88.50 88.50 88.54 88.33 88.59 3,597 88.548 -0.05%
2021-08-02 0 103.4 103.2 103.4 103.2 103.5 4,980 514,509 103.32 88.54 88.37 88.54 88.37 88.63 5,816 88.470 0.39%
2021-07-30 0 103.0 103.0 103.1 102.9 103.1 1,800 185,495 103.05 88.20 88.16 88.24 88.11 88.29 2,102 88.246 0.05%
2021-07-29 0 103.0 103.0 103.0 102.8 103.0 3,080 316,774 102.85 88.16 88.16 88.20 87.99 88.20 3,597 88.071 -0.05%
2021-07-28 0 103.0 102.8 103.0 102.7 103.0 3,080 317,096 102.95 88.20 88.03 88.20 87.94 88.20 3,597 88.160 0.15%
2021-07-27 0 102.9 102.9 103.0 102.9 103.1 460 47,421 103.09 88.07 88.07 88.20 88.07 88.29 537 88.277 -0.15%
2021-07-26 0 103.0 102.8 103.0 102.8 103.0 8,920 917,060 102.81 88.20 87.99 88.20 87.99 88.20 10,417 88.037 0.10%
2021-07-23 0 102.9 102.7 102.9 102.7 103.0 4,440 456,882 102.90 88.11 87.94 88.11 87.94 88.20 5,185 88.116 -0.77%
2021-07-22 0 103.7 103.4 103.7 103.4 103.7 2,520 260,734 103.47 88.80 88.54 88.80 88.54 88.80 2,943 88.599 0.14%
2021-07-21 0 103.6 103.6 103.7 103.4 103.4 500 51,700 103.40 88.67 88.67 88.76 88.54 88.54 584 88.543 -0.05%
2021-07-20 0 103.6 103.2 103.6 103.6 103.6 2,140 221,704 103.60 88.71 88.37 88.71 88.71 88.71 2,499 88.714 0.05%
2021-07-19 0 103.6 103.3 103.7 103.0 103.6 21,780 2,246,045 103.12 88.67 88.46 88.80 88.20 88.67 25,435 88.307 0.29%
2021-07-16 0 103.3 103.3 103.6 103.2 103.6 620 64,194 103.54 88.41 88.41 88.67 88.37 88.67 724 88.662 -0.19%
2021-07-15 0 103.5 103.4 103.8 103.2 103.6 1,760 182,019 103.42 88.59 88.54 88.89 88.37 88.67 2,055 88.560 -0.05%
2021-07-14 0 103.5 103.4 103.6 103.3 103.5 3,960 409,328 103.37 88.63 88.50 88.71 88.46 88.63 4,624 88.514 0.00%
2021-07-13 0 103.5 103.5 103.6 103.2 103.6 7,200 745,174 103.50 88.63 88.59 88.71 88.33 88.67 8,408 88.625 0.29%
2021-07-12 0 103.2 103.2 103.3 102.9 103.3 2,260 233,152 103.16 88.37 88.37 88.41 88.11 88.41 2,639 88.341 0.05%
2021-07-09 0 103.2 102.9 103.2 102.9 103.2 35,720 3,684,742 103.16 88.33 88.07 88.37 88.07 88.37 41,714 88.334 0.19%
2021-07-08 0 103.0 102.9 103.0 102.9 103.1 2,260 232,725 102.98 88.16 88.07 88.16 88.07 88.24 2,639 88.180 0.19%
2021-07-07 0 102.8 102.5 102.8 102.5 102.8 960 98,620 102.73 87.99 87.77 87.99 87.77 87.99 1,121 87.968 0.24%
2021-07-06 0 102.5 102.5 102.8 102.5 102.8 1,580 162,206 102.66 87.77 87.77 87.99 87.77 87.99 1,845 87.911 -0.15%
2021-07-05 0 102.7 102.6 102.7 102.6 102.7 1,640 168,238 102.58 87.90 87.82 87.90 87.82 87.90 1,915 87.844 0.10%
2021-07-02 0 102.6 102.5 103.0 102.4 102.6 1,260 129,181 102.52 87.82 87.77 88.20 87.64 87.82 1,471 87.793 0.20%
2021-06-30 0 102.4 102.4 103.1 102.4 102.6 2,060 211,237 102.54 87.64 87.64 88.29 87.64 87.82 2,406 87.808 -0.15%
2021-06-29 0 102.5 102.3 102.5 102.3 102.5 1,600 163,952 102.47 87.77 87.60 87.77 87.60 87.77 1,868 87.747 0.10%
2021-06-28 0 102.4 102.4 103.1 102.3 102.5 3,360 344,192 102.44 87.69 87.69 88.29 87.60 87.77 3,924 87.719 -0.10%
2021-06-25 0 102.5 102.4 103.1 102.5 102.5 2,040 209,100 102.50 87.77 87.64 88.29 87.77 87.77 2,382 87.772 0.00%
2021-06-24 0 102.5 102.3 103.1 102.4 102.5 3,280 335,955 102.43 87.77 87.60 88.29 87.64 87.77 3,830 87.708 -0.05%
2021-06-23 0 102.6 102.5 103.1 102.3 102.6 1,700 174,220 102.48 87.82 87.77 88.29 87.60 87.82 1,985 87.757 0.10%
2021-06-22 0 102.5 102.3 103.1 102.2 102.5 2,540 260,113 102.41 87.73 87.60 88.29 87.52 87.73 2,966 87.692 0.15%
2021-06-21 0 102.3 102.2 102.9 102.2 102.9 233,360 23,910,826 102.46 87.60 87.47 88.07 87.47 88.07 272,517 87.741 -0.15%
2021-06-18 0 102.5 102.2 102.9 102.2 102.5 5,000 512,224 102.44 87.73 87.52 88.07 87.52 87.73 5,839 87.725 0.05%
2021-06-17 0 102.4 102.3 102.9 102.2 102.5 4,740 485,544 102.44 87.69 87.60 88.07 87.52 87.77 5,535 87.717 -0.05%
2021-06-16 0 102.5 102.3 102.9 102.2 102.5 5,440 556,698 102.33 87.73 87.60 88.07 87.47 87.73 6,353 87.630 0.15%
2021-06-15 0 102.3 102.3 102.9 102.3 102.5 900 92,202 102.45 87.60 87.60 88.07 87.60 87.77 1,051 87.727 -0.10%
2021-06-11 0 102.4 102.3 102.9 102.3 102.6 2,880 295,068 102.45 87.69 87.60 88.07 87.60 87.86 3,363 87.733 0.00%
2021-06-10 0 102.4 102.4 102.5 102.3 102.7 3,800 389,225 102.43 87.69 87.69 87.77 87.56 87.90 4,438 87.710 0.00%
2021-06-09 0 102.4 102.4 102.9 102.3 102.6 18,760 1,922,657 102.49 87.69 87.69 88.07 87.60 87.86 21,908 87.761 -0.19%
2021-06-08 0 102.6 102.4 102.8 102.5 102.6 1,360 139,530 102.60 87.86 87.69 88.03 87.77 87.86 1,588 87.854 0.10%
2021-06-07 0 102.5 102.4 102.9 102.3 102.6 7,960 816,167 102.53 87.77 87.69 88.07 87.60 87.86 9,296 87.801 -0.29%
2021-06-04 0 102.8 102.8 102.9 102.6 102.8 8,340 855,783 102.61 88.03 88.03 88.07 87.82 88.03 9,739 87.868 0.15%
2021-06-03 0 102.7 102.6 102.7 102.6 102.8 4,420 454,194 102.76 87.90 87.82 87.94 87.82 88.03 5,162 87.994 -0.05%
2021-06-02 0 102.7 102.6 102.9 102.7 102.8 3,620 372,026 102.77 87.94 87.82 88.07 87.94 88.03 4,227 88.003 -0.05%
2021-06-01 0 102.8 102.6 102.8 102.8 102.8 1,980 203,515 102.79 87.99 87.82 88.03 87.99 88.03 2,312 88.017 0.20%
2021-05-31 0 102.6 102.3 102.7 102.3 102.6 2,420 247,850 102.42 87.82 87.60 87.90 87.56 87.82 2,826 87.701 0.24%
2021-05-28 0 102.3 102.3 102.6 102.2 102.7 7,900 809,132 102.42 87.60 87.60 87.82 87.52 87.94 9,226 87.705 -0.29%
2021-05-27 0 102.6 102.6 102.7 102.6 102.7 3,880 398,326 102.66 87.86 87.86 87.90 87.86 87.94 4,531 87.910 -0.05%
2021-05-26 0 102.7 102.3 102.8 102.4 102.8 43,600 4,480,420 102.76 87.90 87.60 87.99 87.69 88.03 50,916 87.997 0.05%
2021-05-25 0 102.6 102.5 102.7 102.3 102.6 3,820 391,852 102.58 87.86 87.77 87.90 87.60 87.86 4,461 87.840 0.24%
2021-05-24 0 102.4 102.4 102.8 102.3 102.8 2,740 280,680 102.44 87.64 87.64 87.99 87.56 87.99 3,200 87.719 -0.10%
2021-05-21 0 102.5 102.5 102.6 102.2 102.6 4,360 446,860 102.49 87.73 87.73 87.86 87.52 87.82 5,092 87.764 0.15%
2021-05-20 0 102.3 102.2 102.5 102.2 102.6 11,500 1,177,468 102.39 87.60 87.52 87.77 87.52 87.86 13,430 87.677 0.10%
2021-05-18 0 102.2 102.0 103.1 101.9 102.4 3,360 342,960 102.07 87.52 87.34 88.29 87.26 87.64 3,924 87.405 0.00%
2021-05-17 0 102.2 102.0 102.3 101.9 102.3 6,280 640,538 102.00 87.52 87.34 87.56 87.22 87.56 7,334 87.341 -0.05%
2021-05-14 0 102.3 101.9 102.3 102.3 102.3 1,040 106,340 102.25 87.56 87.22 87.60 87.56 87.56 1,215 87.558 0.05%
2021-05-13 0 102.2 102.2 102.3 101.9 102.2 7,100 724,414 102.03 87.52 87.47 87.60 87.22 87.52 8,291 87.370 -0.10%
2021-05-12 0 102.3 101.9 103.1 102.1 102.3 1,540 157,502 102.27 87.60 87.26 88.29 87.43 87.60 1,798 87.579 0.10%
2021-05-11 0 102.2 101.9 102.2 101.9 102.2 17,780 1,817,018 102.19 87.52 87.26 87.52 87.26 87.52 20,763 87.511 0.10%
2021-05-10 0 102.1 102.0 102.2 101.8 102.2 6,440 657,005 102.02 87.43 87.34 87.47 87.13 87.47 7,521 87.361 0.00%
2021-05-07 0 102.1 101.8 102.2 101.8 102.1 2,420 246,920 102.03 87.43 87.17 87.47 87.17 87.43 2,826 87.372 0.00%
2021-05-06 0 102.1 101.7 102.2 101.7 102.2 4,720 481,488 102.01 87.43 87.09 87.52 87.04 87.47 5,512 87.353 0.00%
2021-05-05 0 102.1 102.0 102.2 102.2 102.2 7,640 780,426 102.15 87.43 87.34 87.52 87.47 87.47 8,922 87.473 0.00%
2021-05-04 0 102.1 102.0 102.2 101.8 102.1 4,680 477,532 102.04 87.43 87.34 87.47 87.17 87.43 5,465 87.376 0.05%
2021-05-03 0 102.1 101.7 102.1 101.6 102.1 23,420 2,379,771 101.61 87.39 87.04 87.39 86.96 87.39 27,350 87.013 0.00%
2021-04-30 0 102.1 101.7 102.1 101.6 102.1 3,980 405,331 101.84 87.39 87.04 87.39 87.00 87.39 4,648 87.209 0.10%
2021-04-29 0 102.0 101.6 102.1 102.1 102.1 2,180 222,469 102.05 87.30 87.00 87.39 87.39 87.39 2,546 87.387 0.15%
2021-04-28 0 101.8 101.6 102.1 101.6 102.1 1,880 191,234 101.72 87.17 87.00 87.39 86.96 87.39 2,195 87.105 -0.10%
2021-04-27 0 101.9 101.6 102.0 101.6 102.0 5,980 608,723 101.79 87.26 87.00 87.34 86.96 87.30 6,983 87.167 0.00%
2021-04-26 0 101.9 101.7 102.0 101.8 101.9 2,560 260,828 101.89 87.26 87.04 87.34 87.13 87.26 2,990 87.246 -0.10%
2021-04-23 0 102.0 101.8 102.1 101.7 102.1 1,640 167,203 101.95 87.34 87.17 87.43 87.04 87.43 1,915 87.304 0.05%
2021-04-22 0 102.0 101.6 102.0 101.6 102.0 3,320 338,323 101.90 87.30 87.00 87.34 86.96 87.34 3,877 87.262 -0.88%
2021-04-21 0 102.9 102.5 102.9 102.5 102.9 3,520 361,595 102.73 88.07 87.77 88.07 87.77 88.07 4,111 87.966 0.15%
2021-04-20 0 102.7 102.5 102.7 102.3 102.8 4,100 420,328 102.52 87.94 87.73 87.94 87.60 87.99 4,788 87.789 -0.10%
2021-04-19 0 102.8 102.5 103.7 102.5 102.8 3,980 408,935 102.75 88.03 87.73 88.76 87.73 88.03 4,648 87.984 0.15%
2021-04-16 0 102.7 102.3 103.0 102.3 102.7 4,620 472,949 102.37 87.90 87.60 88.20 87.56 87.90 5,395 87.661 0.00%
2021-04-15 0 102.7 102.2 103.1 102.3 102.7 1,760 180,378 102.49 87.90 87.52 88.29 87.56 87.90 2,055 87.762 0.29%
2021-04-14 0 102.4 102.4 102.5 102.3 102.6 5,600 573,062 102.33 87.64 87.64 87.77 87.60 87.86 6,540 87.629 0.05%
2021-04-13 0 102.3 102.3 102.7 102.3 102.7 3,560 364,802 102.47 87.60 87.60 87.90 87.56 87.90 4,157 87.749 -0.15%
2021-04-12 0 102.5 102.3 102.5 102.0 102.5 10,620 1,087,950 102.44 87.73 87.60 87.77 87.34 87.77 12,402 87.724 0.15%
2021-04-09 0 102.3 101.9 102.4 102.0 102.4 11,620 1,189,263 102.35 87.60 87.26 87.64 87.34 87.64 13,570 87.641 0.29%
2021-04-08 0 102.0 102.0 - 101.9 102.3 8,800 899,610 102.23 87.34 87.34 - 87.26 87.60 10,277 87.540 -0.29%
2021-04-07 0 102.3 102.0 - 101.7 102.3 12,540 1,281,146 102.16 87.60 87.30 - 87.09 87.60 14,644 87.485 -0.05%
2021-04-01 0 102.4 102.0 103.5 102.0 102.5 3,260 333,860 102.41 87.64 87.34 88.63 87.30 87.77 3,807 87.696 0.05%
2021-03-31 0 102.3 102.0 103.3 101.9 102.4 4,780 489,122 102.33 87.60 87.34 88.46 87.26 87.69 5,582 87.624 0.34%
2021-03-30 0 102.0 101.9 103.9 101.9 102.5 6,000 613,315 102.22 87.30 87.26 88.97 87.26 87.73 7,007 87.532 -0.44%
2021-03-29 0 102.4 102.0 103.5 102.0 102.4 8,000 818,951 102.37 87.69 87.34 88.63 87.34 87.69 9,342 87.660 0.10%
2021-03-26 0 102.3 101.5 103.5 101.9 102.3 7,640 780,530 102.16 87.60 86.92 88.63 87.26 87.60 8,922 87.484 0.10%
2021-03-25 0 102.2 101.9 102.2 102.0 102.3 5,160 527,208 102.17 87.52 87.26 87.52 87.30 87.56 6,026 87.491 0.20%
2021-03-24 0 102.0 102.0 102.6 101.9 102.3 11,100 1,134,512 102.21 87.34 87.34 87.86 87.26 87.60 12,963 87.522 -0.10%
2021-03-23 0 102.1 101.8 103.5 102.1 102.1 7,340 749,057 102.05 87.43 87.13 88.63 87.39 87.43 8,572 87.388 0.00%
2021-03-22 0 102.1 101.7 103.1 101.7 102.3 8,800 900,001 102.27 87.43 87.09 88.29 87.04 87.60 10,277 87.578 0.05%
2021-03-19 0 102.1 101.8 102.1 101.6 102.1 7,020 716,371 102.05 87.39 87.17 87.39 86.96 87.39 8,198 87.384 0.15%
2021-03-18 0 101.9 101.5 103.1 101.6 101.9 6,540 665,922 101.82 87.26 86.92 88.29 87.00 87.26 7,637 87.192 0.25%
2021-03-17 0 101.7 101.6 103.0 101.6 102.0 8,940 911,658 101.98 87.04 87.00 88.20 86.96 87.34 10,440 87.323 0.10%
2021-03-16 0 101.6 101.6 - 101.6 102.0 4,660 474,482 101.82 86.96 86.96 - 86.96 87.30 5,442 87.190 -0.25%
2021-03-15 0 101.8 101.5 103.1 101.5 101.8 17,800 1,811,200 101.75 87.17 86.92 88.29 86.92 87.17 20,787 87.132 0.05%
2021-03-12 0 101.8 101.5 102.9 101.6 101.9 44,300 4,507,660 101.75 87.13 86.92 88.11 86.96 87.26 51,733 87.133 -0.10%
2021-03-11 0 101.9 101.6 103.1 101.5 101.9 12,060 1,228,292 101.85 87.22 87.00 88.29 86.92 87.26 14,084 87.214 0.10%
2021-03-10 0 101.8 101.8 - 101.6 102.0 59,620 6,066,375 101.75 87.13 87.13 - 86.96 87.30 69,624 87.131 -0.10%
2021-03-09 0 101.9 101.7 102.0 101.5 102.1 46,240 4,712,195 101.91 87.22 87.04 87.34 86.92 87.43 53,999 87.265 -0.05%
2021-03-08 0 101.9 101.6 102.3 101.5 102.1 40,720 4,149,153 101.89 87.26 87.00 87.60 86.92 87.39 47,553 87.254 0.20%
2021-03-05 0 101.7 101.6 103.1 101.4 101.8 114,580 11,653,349 101.70 87.09 86.96 88.29 86.83 87.13 133,806 87.091 0.10%
2021-03-04 0 101.6 101.6 103.0 101.5 101.7 68,920 6,995,886 101.51 87.00 87.00 88.20 86.92 87.09 80,484 86.922 -0.10%
2021-03-03 0 101.7 101.7 103.0 101.6 101.9 192,040 19,542,093 101.76 87.09 87.09 88.20 87.00 87.22 224,263 87.139 -0.10%
2021-03-02 0 101.8 101.5 101.8 101.7 102.1 223,800 22,780,400 101.79 87.17 86.92 87.17 87.09 87.39 261,353 87.163 0.00%
2021-03-01 0 101.8 101.5 103.0 101.8 102.3 351,800 35,937,137 102.15 87.17 86.92 88.20 87.17 87.56 410,830 87.474 -0.20%
2021-02-26 0 102.0 101.5 103.0 101.8 102.1 218,600 22,315,879 102.09 87.34 86.92 88.20 87.17 87.43 255,280 87.417 0.05%
2021-02-25 0 102.0 101.4 102.0 101.7 102.1 284,920 29,083,762 102.08 87.30 86.83 87.30 87.09 87.43 332,728 87.410 0.25%
2021-02-24 0 101.7 101.4 103.5 101.7 101.8 2,820 286,880 101.73 87.09 86.83 88.63 87.09 87.13 3,293 87.113 0.00%
2021-02-23 0 101.7 101.5 - 101.6 101.7 3,360 341,484 101.63 87.09 86.87 - 87.00 87.09 3,924 87.029 0.25%
2021-02-22 0 101.5 101.4 - - - 0 0 - 86.87 86.83 - - - 0 - 0.00%
2021-02-19 0 101.5 101.4 101.6 - - 0 0 - 86.87 86.83 86.96 - - 0 - 0.00%
2021-02-18 0 101.5 101.3 103.5 101.4 101.6 4,280 434,277 101.47 86.87 86.74 88.63 86.83 86.96 4,998 86.887 -0.10%
2021-02-17 0 101.6 101.5 101.6 101.5 101.6 2,780 282,259 101.53 86.96 86.92 86.96 86.92 86.96 3,246 86.943 0.05%
2021-02-16 0 101.5 101.5 103.5 101.5 101.6 3,140 318,735 101.51 86.92 86.92 88.63 86.92 86.96 3,667 86.923 -0.05%
2021-02-11 0 101.6 101.4 101.7 - - 0 0 - 86.96 86.79 87.04 - - 0 - 0.00%
2021-02-10 0 101.6 101.3 103.0 101.6 101.7 2,100 213,265 101.55 86.96 86.74 88.20 86.96 87.04 2,452 86.963 0.20%
2021-02-09 0 101.4 101.4 - - - 0 0 - 86.79 86.79 - - - 0 - 0.00%
2021-02-08 0 101.4 101.3 - 101.4 101.4 2,340 237,169 101.35 86.79 86.74 - 86.79 86.83 2,733 86.791 -0.15%
2021-02-05 0 101.5 101.4 - 101.5 101.5 1,580 160,365 101.50 86.92 86.79 - 86.87 86.92 1,845 86.913 0.05%
2021-02-04 0 101.5 101.4 101.5 101.5 101.5 740 75,070 101.45 86.87 86.83 86.92 86.92 86.92 864 86.870 -0.05%
2021-02-03 0 101.5 101.3 101.6 101.5 101.6 3,260 331,043 101.55 86.92 86.74 87.00 86.92 86.96 3,807 86.956 -0.10%
2021-02-02 0 101.6 101.6 101.7 101.6 101.9 320 32,517 101.62 87.00 86.96 87.04 87.00 87.22 374 87.015 0.00%
2021-02-01 0 101.6 101.5 101.7 101.6 101.6 120 12,192 101.60 87.00 86.92 87.09 87.00 87.00 140 87.002 0.00%
2021-01-29 0 101.6 101.2 102.6 101.6 101.9 1,000 101,725 101.73 87.00 86.66 87.86 87.00 87.22 1,168 87.109 0.00%
2021-01-28 0 101.6 101.3 102.8 101.6 101.8 2,940 298,810 101.64 87.00 86.74 88.03 87.00 87.13 3,433 87.032 -0.20%
2021-01-27 0 101.8 101.7 102.7 101.7 101.8 500 50,870 101.74 87.17 87.09 87.94 87.09 87.17 584 87.121 0.10%
2021-01-26 0 101.7 101.2 102.6 101.7 101.7 340 34,578 101.70 87.09 86.66 87.86 87.09 87.09 397 87.087 -0.10%
2021-01-25 0 101.8 101.4 101.8 101.3 101.8 221,320 22,469,170 101.52 87.17 86.83 87.17 86.74 87.17 258,456 86.936 -0.49%
2021-01-22 0 102.3 102.0 104.3 - - 0 0 - 87.60 87.34 89.31 - - 0 - 0.00%
2021-01-21 0 102.3 101.7 102.9 102.3 102.3 1,500 153,400 102.27 87.60 87.09 88.11 87.56 87.60 1,752 87.572 -0.58%
2021-01-20 0 102.9 102.8 103.0 102.9 102.9 100 10,290 102.90 88.11 87.99 88.16 88.11 88.11 117 88.115 -0.10%
2021-01-19 0 103.0 102.7 103.0 - - 0 0 - 88.20 87.90 88.20 - - 0 - 0.00%
2021-01-18 0 103.0 102.4 103.0 - - 0 0 - 88.20 87.64 88.20 - - 0 - -0.05%
2021-01-15 0 103.1 102.5 103.4 102.8 103.1 3,040 313,022 102.97 88.24 87.77 88.54 88.03 88.24 3,550 88.173 0.24%
2021-01-14 0 102.8 102.8 103.0 102.8 102.8 500 51,400 102.80 88.03 88.03 88.20 88.03 88.03 584 88.029 0.10%
2021-01-13 0 102.7 102.7 102.8 - - 0 0 - 87.94 87.94 87.99 - - 0 - 0.00%
2021-01-12 0 102.7 102.2 102.8 - - 0 0 - 87.94 87.52 87.99 - - 0 - 0.00%
2021-01-11 0 102.7 102.0 102.8 102.5 102.8 3,120 320,474 102.72 87.94 87.34 87.99 87.73 87.99 3,644 87.957 0.05%
2021-01-08 0 102.7 102.4 103.5 102.2 102.7 1,160 118,587 102.23 87.90 87.69 88.63 87.47 87.90 1,355 87.541 0.00%
2021-01-07 0 102.7 102.3 102.7 102.3 102.7 3,160 323,494 102.37 87.90 87.56 87.90 87.56 87.90 3,690 87.662 0.39%
2021-01-06 0 102.3 102.0 102.3 102.3 102.3 311 31,786 102.21 87.56 87.34 87.56 87.56 87.56 363 87.520 -0.15%
2021-01-05 0 102.4 102.1 102.4 - - 0 0 - 87.69 87.43 87.69 - - 0 - 0.00%
2021-01-04 0 102.4 102.1 102.4 102.0 102.4 17,540 1,792,499 102.19 87.69 87.43 87.69 87.34 87.69 20,483 87.511 0.00%
2020-12-31 0 102.4 102.0 103.0 102.4 102.4 5,000 511,750 102.35 87.69 87.34 88.20 87.64 87.64 5,839 87.644 0.05%
2020-12-30 0 102.4 102.4 103.0 102.4 102.4 20 2,047 102.35 87.64 87.64 88.16 87.64 87.64 23 87.644 0.00%
2020-12-29 0 102.4 102.0 102.4 - - 0 0 - 87.64 87.34 87.69 - - 0 - 0.00%
2020-12-28 0 102.4 101.7 102.5 - - 0 0 - 87.64 87.09 87.77 - - 0 - 0.00%
2020-12-24 0 102.4 101.8 102.8 - - 0 0 - 87.64 87.17 87.99 - - 0 - 0.00%
2020-12-23 0 102.4 102.1 102.4 - - 0 0 - 87.64 87.43 87.64 - - 0 - -0.15%
2020-12-22 0 102.5 101.7 102.5 102.5 102.5 800 81,992 102.49 87.77 87.09 87.77 87.73 87.77 934 87.764 0.05%
2020-12-21 0 102.5 101.7 102.5 102.5 102.5 580 59,421 102.45 87.73 87.09 87.77 87.73 87.73 677 87.729 0.44%
2020-12-18 0 102.0 101.7 102.5 102.0 102.0 180 18,360 102.00 87.34 87.09 87.77 87.34 87.34 210 87.344 0.00%
2020-12-17 0 102.0 101.5 102.5 - - 0 0 - 87.34 86.92 87.77 - - 0 - 0.00%
2020-12-16 0 102.0 100.8 102.5 102.0 102.3 1,320 134,870 102.17 87.34 86.32 87.77 87.34 87.56 1,541 87.493 -0.10%
2020-12-15 0 102.1 100.8 102.4 - - 0 0 - 87.43 86.27 87.69 - - 0 - 0.00%
2020-12-14 0 102.1 100.8 102.8 - - 0 0 - 87.43 86.27 88.03 - - 0 - 0.00%
2020-12-11 0 102.1 101.8 102.8 - - 0 0 - 87.43 87.13 88.03 - - 0 - 0.00%
2020-12-10 0 102.1 100.8 102.8 102.2 102.6 260 26,615 102.37 87.43 86.27 88.03 87.47 87.82 304 87.657 0.64%
2020-12-09 0 101.5 101.5 102.6 101.4 101.4 1,960 198,744 101.40 86.87 86.87 87.82 86.83 86.83 2,289 86.830 0.00%
2020-12-08 0 101.5 101.4 102.6 - - 0 0 - 86.87 86.83 87.82 - - 0 - 0.00%
2020-12-07 0 101.5 101.5 103.6 101.3 101.6 290 29,422 101.46 86.87 86.87 88.67 86.74 86.96 339 86.878 -0.15%
2020-12-04 0 101.6 101.6 103.6 101.5 101.5 60 6,090 101.50 87.00 87.00 88.67 86.92 86.92 70 86.916 0.10%
2020-12-03 0 101.5 101.5 103.6 101.5 101.5 40 4,060 101.50 86.92 86.92 88.67 86.92 86.92 47 86.916 -0.10%
2020-12-02 0 101.6 101.3 103.6 101.6 102.1 700 71,210 101.73 87.00 86.74 88.67 87.00 87.39 817 87.112 -0.34%
2020-12-01 0 102.0 101.5 102.0 102.0 102.0 500 50,975 101.95 87.30 86.92 87.30 87.30 87.30 584 87.301 0.15%
2020-11-30 0 101.8 101.8 105.5 101.8 101.8 60 6,108 101.80 87.17 87.17 90.34 87.17 87.17 70 87.173 0.30%
2020-11-27 0 101.5 101.1 105.0 101.5 101.6 4,000 406,200 101.55 86.92 86.53 89.91 86.92 87.00 4,671 86.959 0.00%
2020-11-26 0 101.5 101.5 104.0 - - 0 0 - 86.92 86.92 89.06 - - 0 - 0.00%
2020-11-25 0 101.5 101.2 105.5 101.4 101.5 680 68,948 101.39 86.92 86.66 90.34 86.79 86.92 794 86.825 0.25%
2020-11-24 0 101.3 100.9 105.5 100.8 101.5 4,120 416,906 101.19 86.70 86.40 90.34 86.32 86.92 4,811 86.651 0.15%
2020-11-23 0 101.1 101.1 101.2 101.1 101.2 3,600 364,292 101.19 86.57 86.57 86.66 86.57 86.66 4,204 86.652 -0.10%
2020-11-20 0 101.2 101.1 101.6 101.2 101.2 1,000 101,200 101.20 86.66 86.57 86.96 86.66 86.66 1,168 86.659 0.00%
2020-11-19 0 101.2 101.1 102.1 101.2 101.3 1,600 161,969 101.23 86.66 86.57 87.39 86.66 86.70 1,868 86.685 -0.05%
2020-11-18 0 101.3 101.3 101.4 101.3 101.4 1,720 174,153 101.25 86.70 86.70 86.83 86.70 86.83 2,009 86.703 0.00%
2020-11-17 0 101.3 101.3 102.1 101.3 101.3 1,500 151,945 101.30 86.70 86.70 87.39 86.70 86.74 1,752 86.742 -0.10%
2020-11-16 0 101.4 101.4 102.1 101.3 101.5 1,160 117,535 101.32 86.79 86.79 87.39 86.74 86.87 1,355 86.765 -0.15%
2020-11-13 0 101.5 101.3 102.1 101.3 101.5 1,200 121,760 101.47 86.92 86.74 87.39 86.74 86.92 1,401 86.887 0.20%
2020-11-12 0 101.3 101.3 102.5 101.3 101.3 500 50,650 101.30 86.74 86.74 87.77 86.74 86.74 584 86.745 0.00%
2020-11-11 0 101.3 101.3 101.5 - - 0 0 - 86.74 86.74 86.92 - - 0 - 0.05%
2020-11-10 0 101.3 101.3 104.6 101.3 101.5 4,280 434,098 101.42 86.70 86.70 89.57 86.70 86.92 4,998 86.852 -0.39%
2020-11-09 0 101.7 101.6 107.0 101.5 101.8 5,240 532,356 101.59 87.04 87.00 91.63 86.92 87.17 6,119 86.997 -0.39%
2020-11-06 0 102.1 101.6 107.0 101.6 102.1 2,500 254,927 101.97 87.39 87.00 91.63 87.00 87.39 2,919 87.319 -0.05%
2020-11-05 0 102.1 101.6 108.9 102.1 102.1 2,400 245,040 102.10 87.43 87.00 93.25 87.43 87.43 2,803 87.430 0.00%
2020-11-04 0 102.1 101.7 106.0 101.7 102.1 6,620 675,427 102.03 87.43 87.09 90.77 87.04 87.43 7,731 87.368 0.05%
2020-11-03 0 102.1 102.0 106.0 - - 0 0 - 87.39 87.30 90.77 - - 0 - 0.00%
2020-11-02 0 102.1 102.0 106.0 102.1 102.1 1,080 110,214 102.05 87.39 87.34 90.77 87.39 87.39 1,261 87.387 0.00%
2020-10-30 0 102.1 101.3 102.1 102.1 102.1 360 36,738 102.05 87.39 86.74 87.39 87.39 87.39 420 87.387 0.00%
2020-10-29 0 102.1 101.3 102.1 101.8 102.1 680 69,239 101.82 87.39 86.74 87.39 87.13 87.39 794 87.192 0.00%
2020-10-28 0 102.1 101.3 106.0 102.0 102.1 12,300 1,254,015 101.95 87.39 86.74 90.77 87.30 87.39 14,364 87.303 0.54%
2020-10-27 0 101.5 101.3 102.5 - - 0 0 - 86.92 86.74 87.73 - - 0 - 0.00%
2020-10-23 0 101.5 101.5 102.5 101.5 101.9 2,660 270,466 101.68 86.92 86.92 87.73 86.92 87.22 3,106 87.069 -0.29%
2020-10-22 0 101.8 101.8 102.0 101.8 102.3 4,180 426,671 102.07 87.17 87.13 87.34 87.17 87.60 4,881 87.408 -0.63%
2020-10-21 0 102.5 102.5 107.0 102.5 102.5 1,200 122,940 102.45 87.73 87.73 91.63 87.73 87.73 1,401 87.729 0.05%
2020-10-20 0 102.4 102.2 106.5 102.3 102.5 2,660 272,452 102.43 87.69 87.47 91.20 87.60 87.73 3,106 87.709 0.10%
2020-10-19 0 102.3 102.3 106.0 102.2 102.3 3,940 403,016 102.29 87.60 87.60 90.77 87.52 87.60 4,601 87.591 0.10%
2020-10-16 0 102.2 102.2 106.0 - - 0 0 - 87.52 87.52 90.77 - - 0 - 0.00%
2020-10-15 0 102.2 102.2 106.0 102.2 102.4 3,600 368,470 102.35 87.52 87.52 90.77 87.52 87.69 4,204 87.646 -0.20%
2020-10-14 0 102.4 102.4 108.9 102.4 102.4 500 51,200 102.40 87.69 87.64 93.25 87.69 87.69 584 87.687 0.20%
2020-10-12 0 102.2 102.1 102.2 102.3 102.3 2,300 235,290 102.30 87.52 87.43 87.52 87.60 87.60 2,686 87.601 -0.24%
2020-10-09 0 102.5 102.2 108.9 102.2 102.5 10,400 1,064,520 102.36 87.73 87.52 93.25 87.52 87.73 12,145 87.650 0.15%
2020-10-08 0 102.3 102.3 108.0 - - 0 0 - 87.60 87.60 92.48 - - 0 - 0.05%
2020-10-07 0 102.3 102.3 108.0 102.2 102.3 2,200 224,890 102.22 87.56 87.56 92.48 87.52 87.56 2,569 87.535 -0.15%
2020-10-06 0 102.4 102.3 108.0 102.4 102.4 1,100 112,640 102.40 87.69 87.60 92.48 87.69 87.69 1,285 87.687 0.00%
2020-10-05 0 102.4 102.1 108.0 102.4 102.4 20 2,048 102.40 87.69 87.43 92.48 87.69 87.69 23 87.687 0.24%
2020-09-30 0 102.2 102.0 108.9 102.2 102.3 3,740 382,198 102.19 87.47 87.34 93.25 87.47 87.60 4,368 87.508 -0.29%
2020-09-29 0 102.5 102.2 108.7 102.5 102.5 3,020 309,249 102.40 87.73 87.52 93.08 87.73 87.73 3,527 87.687 0.05%
2020-09-28 0 102.4 102.3 108.9 - - 0 0 - 87.69 87.60 93.21 - - 0 - 0.00%
2020-09-25 0 102.4 102.4 108.9 - - 0 0 - 87.69 87.69 93.25 - - 0 - 0.00%
2020-09-24 0 102.4 102.2 108.9 - - 0 0 - 87.69 87.47 93.25 - - 0 - 0.00%
2020-09-23 0 102.4 102.2 108.9 102.4 102.4 3,000 307,200 102.40 87.69 87.52 93.25 87.69 87.69 3,503 87.687 0.00%
2020-09-22 0 102.4 102.2 108.9 - - 0 0 - 87.69 87.47 93.25 - - 0 - 0.00%
2020-09-21 0 102.4 102.2 108.9 102.2 102.4 3,820 390,958 102.35 87.69 87.52 93.25 87.47 87.69 4,461 87.640 0.20%
2020-09-18 0 102.2 102.2 102.4 - - 0 0 - 87.52 87.52 87.69 - - 0 - 0.05%
2020-09-17 0 102.2 102.2 102.4 102.2 102.2 180 18,387 102.15 87.47 87.47 87.69 87.47 87.47 210 87.473 -0.15%
2020-09-16 0 102.3 102.2 102.3 102.4 102.4 2,760 282,494 102.35 87.60 87.47 87.60 87.64 87.69 3,223 87.646 -0.05%
2020-09-15 0 102.4 102.0 102.4 - - 200 20,470 102.35 87.64 87.30 87.64 - - 234 87.644 0.00%
2020-09-14 0 102.4 102.0 102.4 102.4 102.4 3,340 341,941 102.38 87.64 87.34 87.69 87.64 87.69 3,900 87.667 0.00%
2020-09-11 0 102.4 102.4 108.9 102.4 102.4 700 71,645 102.35 87.64 87.64 93.25 87.64 87.64 817 87.644 0.10%
2020-09-10 0 102.3 102.3 102.4 102.0 102.0 1,000 102,000 102.00 87.56 87.56 87.64 87.34 87.34 1,168 87.344 0.05%
2020-09-09 0 102.2 102.2 102.4 - - 0 0 - 87.52 87.52 87.64 - - 0 - 0.15%
2020-09-08 0 102.1 101.9 108.9 - - 0 0 - 87.39 87.26 93.25 - - 0 - 0.00%
2020-09-07 0 102.1 102.0 102.2 102.1 102.2 460 46,950 102.07 87.39 87.34 87.52 87.39 87.52 537 87.400 -0.20%
2020-09-04 0 102.3 102.2 - 102.3 102.4 1,620 165,799 102.35 87.56 87.47 - 87.60 87.64 1,892 87.640 0.05%
2020-09-03 0 102.2 102.2 - 102.2 102.5 3,500 358,315 102.38 87.52 87.52 - 87.52 87.77 4,087 87.666 -0.10%
2020-09-02 0 102.3 102.3 - 102.3 102.4 6,500 665,250 102.35 87.60 87.56 - 87.60 87.69 7,591 87.641 -0.24%
2020-09-01 0 102.6 102.4 - 102.4 102.6 4,500 461,435 102.54 87.82 87.69 - 87.69 87.82 5,255 87.807 0.05%
2020-08-31 0 102.5 102.2 - 102.2 102.6 2,960 303,136 102.41 87.77 87.52 - 87.52 87.86 3,457 87.696 0.29%
2020-08-28 0 102.2 102.2 - 102.2 102.4 1,680 171,928 102.34 87.52 87.52 - 87.52 87.69 1,962 87.634 -0.10%
2020-08-27 0 102.3 102.2 - - - 0 0 - 87.60 87.52 - - - 0 - 0.00%
2020-08-26 0 102.3 102.3 102.3 102.3 102.3 2,260 231,198 102.30 87.60 87.56 87.60 87.60 87.60 2,639 87.601 0.00%
2020-08-25 0 102.3 102.3 - 102.3 102.5 1,260 129,084 102.45 87.60 87.60 - 87.60 87.77 1,471 87.727 -0.39%
2020-08-24 0 102.7 102.5 - 102.6 102.7 1,840 188,824 102.62 87.94 87.77 - 87.86 87.94 2,149 87.877 0.10%
2020-08-21 0 102.6 102.6 - 102.6 102.6 980 100,548 102.60 87.86 87.86 - 87.86 87.86 1,144 87.858 -0.05%
2020-08-20 0 102.7 102.7 - 102.6 102.7 5,040 517,520 102.68 87.90 87.90 - 87.86 87.94 5,886 87.929 -0.05%
2020-08-19 0 102.7 102.6 102.7 102.7 102.7 3,700 379,990 102.70 87.94 87.86 87.94 87.94 87.94 4,321 87.944 0.00%
2020-08-18 0 102.7 102.6 102.9 102.7 102.7 10,000 1,027,000 102.70 87.94 87.86 88.11 87.94 87.94 11,678 87.944 0.05%
2020-08-17 0 102.7 102.7 102.9 102.7 102.7 260 26,689 102.65 87.90 87.90 88.11 87.90 87.90 304 87.901 0.05%
2020-08-14 0 102.6 102.6 102.9 102.6 102.8 1,500 154,000 102.67 87.86 87.86 88.11 87.86 87.99 1,752 87.915 -0.15%
2020-08-13 0 102.8 102.6 102.9 102.8 102.8 1,000 102,750 102.75 87.99 87.86 88.11 87.99 87.99 1,168 87.986 0.00%
2020-08-12 0 102.8 102.5 102.9 102.8 102.8 5,780 593,895 102.75 87.99 87.77 88.11 87.99 87.99 6,750 87.986 0.10%
2020-08-11 0 102.7 102.5 102.9 102.5 102.7 6,000 615,590 102.60 87.90 87.77 88.11 87.77 87.94 7,007 87.856 -0.05%
2020-08-10 0 102.7 102.5 102.9 102.7 102.8 2,220 228,014 102.71 87.94 87.77 88.11 87.94 87.99 2,593 87.951 0.00%
2020-08-07 0 102.7 102.5 102.9 102.5 102.7 3,460 355,250 102.67 87.94 87.77 88.11 87.77 87.94 4,041 87.921 0.10%
2020-08-06 0 102.6 102.5 102.9 102.6 102.8 600 61,592 102.65 87.86 87.77 88.11 87.86 87.99 701 87.904 -0.15%
2020-08-05 0 102.8 102.6 102.9 102.7 102.9 6,180 634,721 102.71 87.99 87.86 88.11 87.90 88.11 7,217 87.948 0.05%
2020-08-04 0 102.7 102.6 102.7 102.7 102.7 60 6,162 102.70 87.94 87.86 87.94 87.94 87.94 70 87.944 -0.10%
2020-08-03 0 102.8 102.6 102.8 102.8 102.8 860 88,370 102.76 88.03 87.86 88.03 87.99 88.03 1,004 87.991 0.00%
2020-07-31 0 102.8 102.8 102.9 102.7 102.8 900 92,480 102.76 88.03 88.03 88.11 87.94 88.03 1,051 87.991 -0.10%
2020-07-30 0 102.9 102.7 102.9 102.9 102.9 1,240 127,536 102.85 88.11 87.94 88.11 88.11 88.11 1,448 88.073 0.10%
2020-07-29 0 102.8 102.6 102.8 102.9 102.9 80 8,228 102.85 88.03 87.86 88.03 88.07 88.07 93 88.072 -0.05%
2020-07-28 0 102.9 102.5 102.9 - - 0 0 - 88.07 87.77 88.07 - - 0 - 0.00%
2020-07-27 0 102.9 102.5 102.9 - - 0 0 - 88.07 87.77 88.11 - - 0 - 0.00%
2020-07-24 0 102.9 102.5 103.1 102.9 102.9 760 78,175 102.86 88.07 87.77 88.29 88.07 88.11 888 88.082 -0.05%
2020-07-23 0 102.9 102.9 103.1 102.9 102.9 1,020 104,958 102.90 88.11 88.11 88.29 88.11 88.11 1,191 88.115 0.00%
2020-07-22 0 102.9 102.6 102.9 - - 20 2,058 102.90 88.11 87.82 88.11 - - 23 88.115 0.00%
2020-07-21 0 102.9 102.3 102.9 102.9 102.9 320 32,928 102.90 88.11 87.56 88.11 88.11 88.11 374 88.115 -0.05%
2020-07-20 0 103.0 102.3 103.0 102.8 103.0 3,200 329,255 102.89 88.16 87.60 88.16 88.03 88.16 3,737 88.108 -0.53%
2020-07-17 0 103.5 103.4 103.5 - - 0 0 - 88.63 88.54 88.63 - - 0 - 0.00%
2020-07-16 0 103.5 103.3 103.5 103.5 103.5 3,700 382,950 103.50 88.63 88.46 88.63 88.63 88.63 4,321 88.629 0.29%
2020-07-15 0 103.2 103.2 - - - 0 0 - 88.37 88.37 - - - 0 - 0.00%
2020-07-14 0 103.2 103.2 103.8 103.2 103.5 2,140 221,119 103.33 88.37 88.37 88.89 88.37 88.59 2,499 88.480 -0.24%
2020-07-13 0 103.5 103.0 103.5 103.0 103.5 1,560 160,770 103.06 88.59 88.20 88.63 88.20 88.59 1,822 88.250 0.15%
2020-07-10 0 103.3 103.0 103.6 103.3 103.3 340 35,122 103.30 88.46 88.20 88.71 88.46 88.46 397 88.457 -0.05%
2020-07-09 0 103.4 103.3 103.6 103.3 103.4 2,840 293,623 103.39 88.50 88.46 88.71 88.46 88.54 3,317 88.533 -0.19%
2020-07-08 0 103.6 103.0 103.6 102.8 103.7 3,596 371,269 103.24 88.67 88.16 88.71 88.03 88.76 4,199 88.410 -0.05%
2020-07-07 0 103.6 103.6 104.0 103.5 103.8 1,520 157,471 103.60 88.71 88.71 89.06 88.63 88.89 1,775 88.714 0.39%
2020-07-06 0 103.2 103.2 104.1 103.2 104.5 1,340 138,984 103.72 88.37 88.37 89.14 88.37 89.48 1,565 88.816 -1.24%
2020-07-03 0 104.5 103.9 104.5 104.5 104.5 60 6,270 104.50 89.48 88.97 89.48 89.48 89.48 70 89.485 0.00%
2020-07-02 0 104.5 103.6 104.5 104.5 104.5 1,900 198,550 104.50 89.48 88.71 89.48 89.48 89.48 2,219 89.485 0.00%
2020-06-30 0 104.5 104.0 104.6 104.5 104.5 2,000 209,000 104.50 89.48 89.06 89.53 89.48 89.48 2,336 89.485 0.48%
2020-06-29 0 104.0 104.0 104.5 - - 0 0 - 89.06 89.06 89.48 - - 0 - 0.00%
2020-06-26 0 104.0 103.8 - - - 0 0 - 89.06 88.89 - - - 0 - 0.00%
2020-06-24 0 104.0 103.9 104.1 103.9 104.1 800 83,140 103.93 89.06 88.93 89.10 88.93 89.10 934 88.993 0.10%
2020-06-23 0 103.9 103.6 - 103.7 104.0 2,040 211,720 103.78 88.97 88.71 - 88.76 89.01 2,382 88.872 -0.05%
2020-06-22 0 104.0 103.9 - 104.0 104.0 1,680 174,693 103.98 89.01 88.97 - 89.01 89.06 1,962 89.043 0.00%
2020-06-19 0 104.0 104.0 - - - 0 0 - 89.01 89.01 - - - 0 - 0.00%
2020-06-18 0 104.0 104.0 - 104.0 104.1 3,280 341,126 104.00 89.01 89.01 - 89.01 89.10 3,830 89.058 -0.14%
2020-06-17 0 104.1 104.0 - 104.1 104.3 2,100 218,730 104.16 89.14 89.06 - 89.14 89.27 2,452 89.191 -0.14%
2020-06-16 0 104.3 104.0 - - - 0 0 - 89.27 89.06 - - - 0 - 0.00%
2020-06-15 0 104.3 103.9 - - - 0 0 - 89.27 88.97 - - - 0 - 0.14%
2020-06-12 0 104.1 103.9 - - - 0 0 - 89.14 88.97 - - - 0 - 0.10%
2020-06-11 0 104.0 103.9 - 104.0 104.0 700 72,800 104.00 89.06 88.97 - 89.06 89.06 817 89.057 -0.05%
2020-06-10 0 104.1 103.9 - - - 0 0 - 89.10 88.97 - - - 0 - 0.00%
2020-06-09 0 104.1 103.9 - 104.1 104.1 500 52,025 104.05 89.10 88.97 - 89.10 89.10 584 89.100 0.05%
2020-06-08 0 104.0 103.8 - 104.0 104.3 4,960 516,128 104.06 89.06 88.89 - 89.06 89.31 5,792 89.106 -0.29%
2020-06-05 0 104.3 104.3 - 104.2 104.3 440 45,872 104.25 89.31 89.31 - 89.23 89.31 514 89.275 0.00%
2020-06-04 0 104.3 104.3 104.3 104.3 104.6 8,300 866,805 104.43 89.31 89.27 89.31 89.31 89.57 9,693 89.429 -0.48%
2020-06-03 0 104.8 104.8 - 104.8 104.8 2,600 272,480 104.80 89.74 89.74 - 89.74 89.74 3,036 89.742 -0.19%
2020-06-02 0 105.0 104.6 105.1 - - 0 0 - 89.91 89.57 90.00 - - 0 - 0.00%
2020-06-01 0 105.0 105.0 - - - 0 0 - 89.91 89.91 - - - 0 - 0.00%
2020-05-29 0 105.0 105.1 - - - 0 0 - 89.91 90.00 - - - 0 - 0.00%
2020-05-28 0 105.0 104.5 105.0 - - 0 0 - 89.91 89.48 89.91 - - 0 - 0.00%
2020-05-27 0 105.0 104.6 - 105.0 105.3 4,000 420,385 105.10 89.91 89.57 - 89.87 90.17 4,671 89.995 -0.33%
2020-05-26 0 105.4 105.3 - - - 0 0 - 90.21 90.17 - - - 0 - -0.14%
2020-05-25 0 105.5 105.3 105.5 - - 0 0 - 90.34 90.17 90.34 - - 0 - -0.14%
2020-05-22 0 105.7 105.3 - 105.7 105.7 900 95,085 105.65 90.47 90.17 - 90.47 90.47 1,051 90.470 0.00%
2020-05-21 0 105.7 105.6 - 105.6 105.7 300 31,690 105.63 90.47 90.43 - 90.43 90.47 350 90.455 0.19%
2020-05-20 0 105.5 105.4 105.5 105.6 105.6 540 56,997 105.55 90.30 90.26 90.30 90.38 90.38 631 90.384 -0.09%
2020-05-19 0 105.6 105.5 - - - 0 0 - 90.38 90.34 - - - 0 - -0.19%
2020-05-18 0 105.8 105.7 - 105.6 105.8 3,100 327,780 105.74 90.56 90.47 - 90.43 90.56 3,620 90.543 0.05%
2020-05-15 0 105.7 105.1 - - - 0 0 - 90.51 90.00 - - - 0 - 0.00%
2020-05-14 0 105.7 105.2 105.7 - - 0 0 - 90.51 90.08 90.51 - - 0 - -0.09%
2020-05-13 0 105.8 105.0 - - - 0 0 - 90.60 89.91 - - - 0 - 0.00%
2020-05-12 0 105.8 105.0 - 105.8 105.8 7,700 814,660 105.80 90.60 89.91 - 90.60 90.60 8,992 90.598 0.05%
2020-05-11 0 105.8 105.5 106.1 105.7 105.7 720 76,104 105.70 90.56 90.34 90.85 90.51 90.51 841 90.512 -0.38%
2020-05-08 0 106.2 106.1 106.4 106.1 106.1 400 42,440 106.10 90.90 90.85 91.11 90.85 90.85 467 90.855 -0.33%
2020-05-07 0 106.5 106.2 106.5 106.5 106.5 460 48,990 106.50 91.20 90.94 91.20 91.20 91.20 537 91.198 -0.23%
2020-05-06 0 106.8 106.2 106.8 - - 0 0 - 91.41 90.94 91.41 - - 0 - 0.00%
2020-05-05 0 106.8 106.2 - 106.8 106.8 180 19,215 106.75 91.41 90.94 - 91.41 91.41 210 91.412 0.00%
2020-05-04 0 106.8 106.2 - 106.8 106.8 420 44,835 106.75 91.41 90.94 - 91.41 91.41 490 91.412 0.00%
2020-04-29 0 106.8 106.0 - 106.7 106.8 1,280 136,612 106.73 91.41 90.77 - 91.37 91.41 1,495 91.393 0.14%
2020-04-28 0 106.6 106.5 106.6 106.6 107.0 240 25,605 106.69 91.28 91.20 91.28 91.28 91.63 280 91.358 -0.09%
2020-04-27 0 106.7 106.0 - 106.7 106.7 280 29,876 106.70 91.37 90.77 - 91.37 91.37 327 91.369 0.05%
2020-04-24 0 106.7 106.3 107.3 - - 0 0 - 91.33 91.03 91.88 - - 0 - 0.00%
2020-04-23 0 106.7 106.4 106.7 106.6 106.7 4,420 471,278 106.62 91.33 91.11 91.37 91.28 91.37 5,162 91.304 0.05%
2020-04-22 0 106.6 106.0 - 106.6 106.6 7,000 746,200 106.60 91.28 90.77 - 91.28 91.28 8,175 91.283 0.05%
2020-04-21 0 106.6 106.2 - 106.5 106.8 4,100 437,104 106.61 91.24 90.94 - 91.20 91.41 4,788 91.292 -0.23%
2020-04-20 0 107.7 107.7 107.7 107.7 107.7 1,980 213,231 107.69 91.45 91.41 91.45 91.41 91.45 2,332 91.448 0.05%
2020-04-17 0 107.7 107.6 108.3 - - 0 0 - 91.41 91.37 91.96 - - 0 - -0.05%
2020-04-16 0 107.7 107.5 108.3 107.5 107.7 220 23,674 107.61 91.45 91.28 91.96 91.28 91.45 259 91.377 0.28%
2020-04-15 0 107.4 107.0 107.5 107.4 107.4 100 10,740 107.40 91.20 90.86 91.28 91.20 91.20 118 91.200 -0.09%
2020-04-14 0 107.5 107.0 107.8 107.8 107.8 500 53,900 107.80 91.28 90.86 91.54 91.54 91.54 589 91.539 -0.46%
2020-04-09 0 108.0 107.7 108.3 106.8 108.5 4,160 447,737 107.63 91.71 91.45 91.96 90.69 92.13 4,899 91.394 1.36%
2020-04-08 0 106.6 - - 106.5 106.5 120 12,774 106.45 90.48 - - 90.39 90.39 141 90.393 0.19%
2020-04-07 0 106.4 106.0 - 106.4 106.5 900 95,840 106.49 90.31 90.01 - 90.35 90.44 1,060 90.426 0.57%
2020-04-06 0 105.8 105.6 - - - 0 0 - 89.80 89.67 - - - 0 - 0.00%
2020-04-03 0 105.8 105.7 - - - 0 0 - 89.80 89.76 - - - 0 - 0.00%
2020-04-02 0 105.8 105.1 - 105.8 105.8 200 21,150 105.75 89.80 89.25 - 89.80 89.80 236 89.799 0.00%
2020-04-01 0 105.8 105.0 - 105.7 105.7 100 10,570 105.70 89.80 89.16 - 89.76 89.76 118 89.756 0.24%
2020-03-31 0 105.5 104.5 - - - 0 0 - 89.59 88.74 - - - 0 - 0.09%
2020-03-30 0 105.4 104.5 - - - 0 0 - 89.50 88.74 - - - 0 - 0.09%
2020-03-27 0 105.3 105.0 - 105.3 105.3 1,040 109,512 105.30 89.42 89.16 - 89.42 89.42 1,225 89.416 0.00%
2020-03-26 0 105.3 104.0 - 105.3 105.4 200 21,070 105.35 89.42 88.31 - 89.42 89.50 236 89.459 0.29%
2020-03-25 0 105.0 - 105.0 104.8 105.0 700 73,429 104.90 89.16 - 89.16 88.99 89.16 824 89.076 0.05%
2020-03-24 0 105.0 - 105.0 104.9 105.0 500 52,465 104.93 89.12 - 89.16 89.08 89.12 589 89.102 0.00%
2020-03-23 0 105.0 - 105.0 - - 0 0 - 89.12 - 89.16 - - 0 - 0.19%
2020-03-20 0 104.8 104.0 104.8 104.7 104.8 1,200 125,674 104.73 88.95 88.31 88.99 88.91 88.99 1,413 88.931 0.00%
2020-03-19 0 104.8 - 104.8 104.6 104.8 1,120 117,241 104.68 88.95 - 88.99 88.82 88.99 1,319 88.889 0.05%
2020-03-18 0 104.7 104.4 104.8 104.2 104.8 17,500 1,826,055 104.35 88.91 88.65 88.99 88.48 88.95 20,609 88.606 -0.10%
2020-03-17 0 104.8 104.4 104.8 104.8 104.9 500 52,415 104.83 88.99 88.65 88.99 88.99 89.03 589 89.017 -0.38%
2020-03-16 0 105.2 - 105.2 105.2 105.5 1,160 122,125 105.28 89.33 - 89.33 89.33 89.59 1,366 89.400 -0.24%
2020-03-13 0 105.5 - 105.8 105.4 105.7 700 73,860 105.51 89.54 - 89.84 89.50 89.76 824 89.598 -0.19%
2020-03-12 0 105.7 105.7 105.9 105.7 105.9 720 76,104 105.70 89.71 89.71 89.93 89.71 89.93 848 89.756 -0.05%
2020-03-11 0 105.7 105.7 - 105.7 105.7 400 42,280 105.70 89.76 89.71 - 89.76 89.76 471 89.756 -0.19%
2020-03-10 0 105.9 105.7 105.9 105.6 105.9 2,780 294,101 105.79 89.93 89.76 89.93 89.67 89.93 3,274 89.834 0.19%
2020-03-09 0 105.7 105.5 105.8 105.3 105.8 4,180 441,190 105.55 89.76 89.59 89.84 89.42 89.84 4,923 89.627 0.05%
2020-03-06 0 105.7 - 105.8 105.7 105.8 920 97,321 105.78 89.71 - 89.84 89.71 89.84 1,083 89.827 -0.09%
2020-03-05 0 105.8 103.0 - 105.6 105.8 54,200 5,727,721 105.68 89.80 87.46 - 89.67 89.80 63,828 89.737 0.14%
2020-03-04 0 105.6 105.4 - 104.9 105.6 3,560 375,013 105.34 89.67 89.50 - 89.03 89.67 4,192 89.451 0.81%
2020-03-03 0 104.8 103.0 104.9 104.7 104.8 200 20,945 104.73 88.95 87.46 89.08 88.91 88.95 236 88.928 0.05%
2020-03-02 0 104.7 103.0 - - - 0 0 - 88.91 87.46 - - - 0 - 0.10%
2020-02-28 0 104.6 104.4 - 104.4 104.6 1,100 114,930 104.48 88.82 88.61 - 88.65 88.82 1,295 88.722 0.19%
2020-02-27 0 104.4 104.4 104.9 - - 0 0 - 88.65 88.65 89.08 - - 0 - 0.00%
2020-02-26 0 104.4 103.0 104.9 104.4 104.5 980 102,342 104.43 88.65 87.46 89.08 88.65 88.69 1,154 88.678 -0.05%
2020-02-25 0 104.5 103.0 104.5 104.4 104.5 120 12,529 104.41 88.69 87.46 88.69 88.65 88.69 141 88.659 0.10%
2020-02-24 0 104.4 103.0 104.4 104.4 104.4 500 52,195 104.39 88.61 87.46 88.65 88.61 88.65 589 88.644 0.34%
2020-02-21 0 104.0 103.9 104.4 103.9 104.0 6,060 630,034 103.97 88.31 88.23 88.65 88.23 88.31 7,136 88.284 -0.05%
2020-02-20 0 104.1 103.0 104.4 - - 0 0 - 88.35 87.46 88.65 - - 0 - 0.00%
2020-02-19 0 104.1 103.0 104.4 - - 0 0 - 88.35 87.46 88.65 - - 0 - 0.10%
2020-02-18 0 104.0 103.0 104.4 104.0 104.0 20 2,079 103.95 88.27 87.46 88.65 88.27 88.27 24 88.270 -0.14%
2020-02-17 0 104.1 103.0 104.1 104.1 104.1 240 24,984 104.10 88.40 87.46 88.40 88.40 88.40 283 88.397 0.00%
2020-02-14 0 104.1 104.1 104.2 104.0 104.2 400 41,650 104.13 88.40 88.40 88.48 88.31 88.48 471 88.419 -0.10%
2020-02-13 0 104.2 103.0 104.2 104.1 104.2 500 52,085 104.17 88.48 87.46 88.48 88.40 88.48 589 88.457 -0.19%
2020-02-12 0 104.4 103.0 104.4 104.4 104.6 1,200 125,360 104.47 88.65 87.46 88.65 88.61 88.78 1,413 88.709 0.19%
2020-02-11 0 104.2 103.0 - 104.2 104.2 860 89,612 104.20 88.48 87.46 - 88.48 88.48 1,013 88.482 0.14%
2020-02-10 0 104.1 103.0 - 104.0 104.0 100 10,395 103.95 88.35 87.46 - 88.27 88.27 118 88.270 0.10%
2020-02-07 0 104.0 103.0 104.0 - - 0 0 - 88.27 87.46 88.27 - - 0 - 0.00%
2020-02-06 0 104.0 103.0 104.2 104.0 104.0 700 72,790 103.99 88.27 87.46 88.44 88.27 88.31 824 88.300 0.10%
2020-02-05 0 103.9 103.0 104.0 - - 0 0 - 88.19 87.46 88.31 - - 0 - 0.14%
2020-02-04 0 103.7 102.5 103.7 103.7 103.7 600 62,220 103.70 88.06 87.04 88.06 88.06 88.06 707 88.058 0.19%
2020-02-03 0 103.5 - 103.6 103.4 103.5 4,220 436,543 103.45 87.89 - 87.97 87.80 87.89 4,970 87.842 0.49%
2020-01-31 0 103.0 103.0 104.0 - - 0 0 - 87.46 87.46 88.31 - - 0 - 0.00%
2020-01-30 0 103.0 103.0 103.2 103.0 103.2 3,680 379,246 103.06 87.46 87.46 87.63 87.46 87.63 4,334 87.511 0.05%
2020-01-29 0 103.0 102.0 103.2 102.7 103.1 7,380 759,019 102.85 87.42 86.61 87.63 87.17 87.55 8,691 87.334 -0.24%
2020-01-24 0 103.2 103.2 - 103.2 103.2 400 41,280 103.20 87.63 87.63 - 87.63 87.63 471 87.633 0.19%
2020-01-23 0 103.0 103.0 103.2 - - 0 0 - 87.46 87.46 87.63 - - 0 - 0.00%
2020-01-22 0 103.0 103.0 103.0 102.9 103.0 5,900 607,190 102.91 87.46 87.42 87.46 87.38 87.46 6,948 87.390 0.10%
2020-01-21 0 102.9 102.8 103.0 102.9 103.0 500 51,446 102.89 87.38 87.29 87.46 87.34 87.46 589 87.372 0.19%
2020-01-20 0 102.7 102.6 - 102.6 102.8 23,580 2,421,048 102.67 87.21 87.12 - 87.12 87.29 27,769 87.186 -0.00%
2020-01-17 0 103.6 103.6 103.7 103.6 103.7 1,520 157,438 103.58 87.21 87.21 87.29 87.17 87.25 1,806 87.190 0.05%
2020-01-16 0 103.6 103.6 103.7 103.6 103.7 5,200 538,535 103.56 87.17 87.17 87.29 87.17 87.29 6,177 87.179 -0.10%
2020-01-15 0 103.7 102.0 103.7 103.7 103.7 1,900 196,935 103.65 87.25 85.86 87.29 87.25 87.25 2,257 87.251 -0.05%
2020-01-14 0 103.7 103.7 103.8 103.7 103.8 2,300 238,580 103.73 87.29 87.29 87.38 87.25 87.33 2,732 87.318 0.05%
2020-01-13 0 103.7 103.7 103.7 103.6 103.7 2,660 275,628 103.62 87.25 87.25 87.29 87.21 87.25 3,160 87.225 0.10%
2020-01-10 0 103.6 103.5 103.6 103.5 103.6 900 93,175 103.53 87.17 87.12 87.21 87.12 87.17 1,069 87.148 0.10%
2020-01-09 0 103.5 103.4 104.4 103.4 103.5 3,040 314,358 103.41 87.08 87.00 87.88 87.00 87.08 3,611 87.046 0.15%
2020-01-08 0 103.3 103.3 104.4 103.3 103.3 500 51,625 103.25 86.96 86.96 87.88 86.91 86.91 594 86.914 0.05%
2020-01-07 0 103.3 103.3 103.4 103.3 103.3 1,100 113,600 103.27 86.91 86.91 87.04 86.91 86.96 1,307 86.933 -0.15%
2020-01-06 0 103.4 103.3 103.5 103.3 104.0 1,380 142,801 103.48 87.04 86.96 87.12 86.96 87.55 1,639 87.107 0.15%
2020-01-03 0 103.3 103.2 103.5 103.2 103.3 340 35,090 103.21 86.91 86.87 87.12 86.87 86.91 404 86.877 0.05%
2020-01-02 0 103.2 103.2 103.5 103.2 103.2 520 53,644 103.16 86.87 86.87 87.12 86.83 86.87 618 86.840 0.05%
2019-12-31 0 103.2 103.2 103.5 103.0 103.0 1,920 197,760 103.00 86.83 86.83 87.12 86.70 86.70 2,281 86.704 -0.05%
2019-12-30 0 103.2 103.2 103.5 - - 0 0 - 86.87 86.87 87.12 - - 0 - 0.00%
2019-12-27 0 103.2 103.2 103.5 103.2 103.2 4,020 414,773 103.18 86.87 86.87 87.12 86.83 86.87 4,776 86.853 0.19%
2019-12-24 0 103.0 102.7 103.5 103.0 103.0 1,100 113,255 102.96 86.70 86.45 87.12 86.66 86.70 1,307 86.669 0.10%
2019-12-23 0 102.9 102.8 103.5 102.8 102.9 1,000 102,840 102.84 86.62 86.54 87.12 86.54 86.62 1,188 86.569 0.10%
2019-12-20 0 102.8 102.0 102.8 - - 0 0 - 86.54 85.86 86.54 - - 0 - 0.00%
2019-12-19 0 102.8 102.6 104.0 - - 0 0 - 86.54 86.37 87.55 - - 0 - 0.00%
2019-12-18 0 102.8 102.0 104.0 102.8 102.8 500 51,400 102.80 86.54 85.86 87.55 86.54 86.54 594 86.535 0.15%
2019-12-17 0 102.7 102.6 104.0 102.6 102.6 200 20,520 102.60 86.41 86.37 87.55 86.37 86.37 238 86.367 -0.05%
2019-12-16 0 102.7 102.0 102.7 102.7 102.9 1,600 164,570 102.86 86.45 85.86 86.45 86.45 86.62 1,901 86.583 -0.15%
2019-12-13 0 102.9 102.8 102.9 102.8 102.9 7,380 759,014 102.85 86.58 86.54 86.62 86.54 86.62 8,767 86.575 0.00%
2019-12-12 0 102.9 102.8 102.9 102.8 102.9 2,160 222,081 102.82 86.58 86.54 86.58 86.54 86.58 2,566 86.548 0.05%
2019-12-11 0 102.8 102.8 103.5 - - 0 0 - 86.54 86.54 87.12 - - 0 - 0.00%
2019-12-10 0 102.8 102.6 102.9 - - 0 0 - 86.54 86.37 86.62 - - 0 - -0.05%
2019-12-09 0 102.9 102.9 102.9 102.9 102.9 400 41,140 102.85 86.58 86.58 86.62 86.58 86.58 475 86.577 0.00%
2019-12-06 0 102.9 102.8 102.9 102.9 102.9 2,340 240,669 102.85 86.58 86.54 86.58 86.58 86.58 2,780 86.577 0.00%
2019-12-05 0 102.9 102.8 102.9 102.9 103.0 6,380 656,302 102.87 86.58 86.54 86.58 86.58 86.70 7,579 86.593 0.10%
2019-12-04 0 102.8 102.0 102.8 - - 0 0 - 86.49 85.86 86.54 - - 0 - 0.00%
2019-12-03 0 102.8 102.5 102.8 - - 0 0 - 86.49 86.28 86.54 - - 0 - -0.05%
2019-12-02 0 102.8 102.8 102.9 102.7 102.8 300 30,825 102.75 86.54 86.54 86.58 86.45 86.54 356 86.493 0.05%
2019-11-29 0 102.8 102.6 102.8 102.8 102.8 300 30,825 102.75 86.49 86.37 86.49 86.49 86.49 356 86.493 0.05%
2019-11-28 0 102.7 102.0 102.7 102.8 102.8 20 2,055 102.75 86.45 85.86 86.45 86.49 86.49 24 86.493 -0.05%
2019-11-27 0 102.8 102.7 102.9 102.7 102.8 300 30,815 102.72 86.49 86.45 86.58 86.45 86.49 356 86.465 0.05%
2019-11-26 0 102.7 102.7 102.9 102.6 102.8 1,300 133,460 102.66 86.45 86.45 86.62 86.37 86.49 1,544 86.419 0.00%
2019-11-25 0 102.7 102.0 102.9 102.7 102.7 100 10,270 102.70 86.45 85.86 86.62 86.45 86.45 119 86.451 0.00%
2019-11-22 0 102.7 102.6 102.8 - - 0 0 - 86.45 86.37 86.54 - - 0 - 0.00%
2019-11-21 0 102.7 102.7 102.8 102.7 102.7 400 41,080 102.70 86.45 86.41 86.49 86.45 86.45 475 86.451 0.00%
2019-11-20 0 102.7 102.0 102.7 102.5 102.7 8,920 915,380 102.62 86.45 85.86 86.45 86.28 86.45 10,597 86.385 0.05%
2019-11-19 0 102.7 102.6 102.7 102.6 102.7 5,040 517,021 102.58 86.41 86.37 86.41 86.32 86.41 5,987 86.353 0.15%
2019-11-18 0 102.5 102.3 102.5 102.5 102.5 3,700 379,200 102.49 86.28 86.11 86.28 86.24 86.28 4,395 86.271 0.10%
2019-11-15 0 102.4 102.4 102.7 102.4 102.4 3,380 346,112 102.40 86.20 86.20 86.41 86.20 86.20 4,015 86.198 -0.10%
2019-11-14 0 102.5 102.3 102.5 102.5 102.6 1,120 114,810 102.51 86.28 86.11 86.28 86.28 86.32 1,331 86.290 0.00%
2019-11-13 0 102.5 102.3 102.5 102.5 102.5 420 43,050 102.50 86.28 86.11 86.28 86.28 86.28 499 86.283 0.00%
2019-11-12 0 102.5 102.4 102.5 102.5 102.6 760 77,937 102.55 86.28 86.20 86.28 86.28 86.32 903 86.324 -0.10%
2019-11-11 0 102.6 102.5 102.6 102.6 102.6 200 20,520 102.60 86.37 86.28 86.37 86.37 86.37 238 86.367 -0.05%
2019-11-08 0 102.7 102.3 102.8 - - 0 0 - 86.41 86.11 86.49 - - 0 - -0.10%
2019-11-07 0 102.8 102.3 102.9 102.7 102.8 1,600 164,360 102.73 86.49 86.11 86.62 86.45 86.49 1,901 86.472 0.05%
2019-11-06 0 102.7 102.5 102.9 102.7 102.7 1,580 162,202 102.66 86.45 86.28 86.62 86.41 86.45 1,877 86.417 0.24%
2019-11-05 0 102.5 102.4 102.9 102.4 102.5 1,820 186,374 102.40 86.24 86.16 86.62 86.16 86.28 2,162 86.201 0.20%
2019-11-04 0 102.3 102.0 102.5 102.3 102.4 1,900 194,421 102.33 86.07 85.86 86.24 86.07 86.20 2,257 86.137 -0.24%
2019-11-01 0 102.5 102.4 102.9 102.0 104.0 320 32,865 102.70 86.28 86.16 86.62 85.86 87.55 380 86.454 0.05%
2019-10-31 0 102.5 102.4 102.6 102.4 102.5 160 16,387 102.42 86.24 86.20 86.32 86.20 86.24 190 86.214 0.05%
2019-10-30 0 102.4 102.3 102.6 102.4 102.5 80 8,194 102.43 86.20 86.11 86.32 86.20 86.28 95 86.220 -0.10%
2019-10-29 0 102.5 102.3 103.0 102.5 102.6 340 34,852 102.51 86.28 86.11 86.70 86.28 86.32 404 86.288 0.00%
2019-10-28 0 102.5 102.5 103.0 102.5 102.5 220 22,550 102.50 86.28 86.28 86.70 86.28 86.28 261 86.283 -0.19%
2019-10-25 0 102.7 102.3 102.7 102.7 102.8 3,180 326,691 102.73 86.45 86.11 86.45 86.45 86.54 3,778 86.479 0.00%
2019-10-24 0 102.7 102.7 103.0 - - 0 0 - 86.45 86.45 86.70 - - 0 - -0.00%
2019-10-23 0 103.6 103.6 103.8 103.6 103.7 4,120 427,174 103.68 86.45 86.45 86.58 86.41 86.49 4,937 86.520 -0.10%
2019-10-22 0 103.7 103.6 103.8 103.7 103.8 1,200 124,475 103.73 86.53 86.45 86.58 86.53 86.58 1,438 86.559 -0.05%
2019-10-21 0 103.8 103.6 103.8 103.8 103.8 1,820 188,825 103.75 86.58 86.45 86.58 86.58 86.58 2,181 86.576 0.00%
2019-10-18 0 103.8 103.7 103.8 103.8 103.8 2,300 238,625 103.75 86.58 86.53 86.58 86.58 86.58 2,756 86.576 0.00%
2019-10-17 0 103.8 103.7 103.8 103.8 103.8 4,300 446,125 103.75 86.58 86.53 86.62 86.58 86.58 5,153 86.576 0.05%
2019-10-16 0 103.7 103.7 103.9 - - 160 16,632 103.95 86.53 86.53 86.66 - - 192 86.743 0.05%
2019-10-15 0 103.7 103.6 104.0 103.7 103.8 1,800 186,675 103.71 86.49 86.45 86.74 86.49 86.58 2,157 86.541 -0.14%
2019-10-14 0 103.8 103.8 103.9 103.8 103.9 31,300 3,249,028 103.80 86.62 86.62 86.70 86.62 86.70 37,509 86.620 -0.14%
2019-10-11 0 104.0 103.8 104.0 - - 0 0 - 86.74 86.62 86.74 - - 0 - -0.05%
2019-10-10 0 104.0 103.8 104.0 - - 360 37,446 104.02 86.78 86.62 86.78 - - 431 86.799 0.00%
2019-10-09 0 104.0 104.0 104.0 104.0 104.0 5,800 603,200 104.00 86.78 86.74 86.78 86.78 86.78 6,951 86.785 0.19%
2019-10-08 0 103.8 103.8 103.9 103.8 104.0 4,200 436,305 103.88 86.62 86.62 86.70 86.62 86.78 5,033 86.686 -0.10%
2019-10-04 0 103.9 103.8 104.0 103.9 104.0 800 83,190 103.99 86.70 86.62 86.78 86.70 86.78 959 86.774 0.10%
2019-10-03 0 103.8 103.8 104.5 - - 0 0 - 86.62 86.62 87.16 - - 0 - 0.00%
2019-10-02 0 103.8 103.8 104.5 103.8 104.5 2,120 220,636 104.07 86.62 86.62 87.16 86.62 87.16 2,541 86.846 -0.14%
2019-09-30 0 104.0 103.8 104.1 104.0 104.0 320 33,264 103.95 86.74 86.62 86.83 86.74 86.74 383 86.743 0.05%
2019-09-27 0 103.9 103.9 104.5 103.9 103.9 2,480 257,672 103.90 86.70 86.66 87.16 86.70 86.70 2,972 86.701 0.05%
2019-09-26 0 103.9 102.0 104.5 - - 0 0 - 86.66 85.12 87.16 - - 0 - -0.14%
2019-09-25 0 104.0 103.8 104.5 104.0 104.0 400 41,600 104.00 86.78 86.62 87.16 86.78 86.78 479 86.785 0.00%
2019-09-24 0 104.0 104.0 104.5 - - 0 0 - 86.78 86.78 87.16 - - 0 - 0.00%
2019-09-23 0 104.0 104.0 104.5 104.0 105.1 1,900 198,347 104.39 86.78 86.78 87.16 86.78 87.66 2,277 87.113 0.05%
2019-09-20 0 104.0 103.8 104.5 - - 0 0 - 86.74 86.62 87.16 - - 0 - 0.05%
2019-09-19 0 103.9 103.9 104.5 103.9 103.9 760 78,964 103.90 86.70 86.70 87.16 86.70 86.70 911 86.701 -0.10%
2019-09-18 0 104.0 104.0 104.5 104.0 104.1 1,320 137,346 104.05 86.78 86.78 87.16 86.78 86.87 1,582 86.827 0.00%
2019-09-17 0 104.0 103.9 104.0 - - 0 0 - 86.78 86.70 86.78 - - 0 - 0.00%
2019-09-16 0 104.0 104.0 104.1 104.0 104.1 4,220 439,010 104.03 86.78 86.78 86.87 86.78 86.87 5,057 86.811 -0.19%
2019-09-13 0 104.2 104.2 104.5 104.1 104.2 520 54,174 104.18 86.95 86.95 87.16 86.87 86.95 623 86.936 0.05%
2019-09-12 0 104.2 104.0 104.3 104.2 104.2 1,100 114,595 104.18 86.91 86.78 86.99 86.91 86.95 1,318 86.933 -0.10%
2019-09-11 0 104.3 104.2 - 104.3 104.5 1,980 206,654 104.37 86.99 86.95 - 87.04 87.16 2,373 87.094 0.00%
2019-09-10 0 104.3 104.2 - 104.2 104.3 680 70,871 104.22 86.99 86.95 - 86.95 86.99 815 86.970 -0.19%
2019-09-09 0 104.5 104.2 104.5 - - 0 0 - 87.16 86.95 87.20 - - 0 - -0.05%
2019-09-06 0 104.5 104.3 104.5 104.5 104.5 180 18,810 104.50 87.20 87.04 87.20 87.20 87.20 216 87.202 0.24%
2019-09-05 0 104.3 104.2 104.3 104.2 104.3 2,220 231,280 104.18 86.99 86.95 86.99 86.91 86.99 2,660 86.935 0.00%
2019-09-04 0 104.3 104.0 104.3 - - 0 0 - 86.99 86.78 86.99 - - 0 - 0.00%
2019-09-03 0 104.3 104.0 104.4 104.3 104.3 500 52,125 104.25 86.99 86.78 87.12 86.99 86.99 599 86.993 -0.05%
2019-09-02 0 104.3 104.0 - 104.3 104.3 20 2,086 104.30 87.04 86.78 - 87.04 87.04 24 87.035 0.05%
2019-08-30 0 104.3 104.2 - 104.3 104.3 500 52,125 104.25 86.99 86.91 - 86.99 86.99 599 86.993 -0.19%
2019-08-29 0 104.5 104.5 104.5 104.4 104.5 1,200 125,280 104.40 87.16 87.16 87.20 87.08 87.16 1,438 87.119 0.38%
2019-08-28 0 104.1 - - 104.0 104.2 1,200 124,890 104.08 86.83 - - 86.78 86.95 1,438 86.847 -0.24%
2019-08-27 0 104.3 104.0 - 104.3 104.4 640 66,773 104.33 87.04 86.78 - 87.04 87.12 767 87.063 0.00%
2019-08-26 0 104.3 104.3 - 104.2 104.3 980 102,174 104.26 87.04 87.04 - 86.95 87.04 1,174 87.001 -0.10%
2019-08-23 0 104.4 104.4 - 104.1 104.4 400 41,665 104.16 87.12 87.12 - 86.87 87.08 479 86.920 0.29%
2019-08-22 0 104.1 104.1 - 104.1 104.2 1,440 149,866 104.07 86.87 86.83 - 86.83 86.95 1,726 86.846 0.05%
2019-08-21 0 104.1 104.0 - 104.1 104.2 1,200 124,959 104.13 86.83 86.78 - 86.87 86.95 1,438 86.895 0.05%
2019-08-20 0 104.0 104.0 - 104.0 104.3 440 45,765 104.01 86.78 86.78 - 86.78 86.99 527 86.794 0.10%
2019-08-19 0 103.9 103.9 - 103.8 104.2 920 95,659 103.98 86.70 86.70 - 86.58 86.91 1,102 86.766 -0.24%
2019-08-16 0 104.2 104.0 - 104.2 104.2 740 77,071 104.15 86.91 86.78 - 86.91 86.91 887 86.910 0.00%
2019-08-15 0 104.2 104.1 104.2 104.2 104.2 300 31,245 104.15 86.91 86.87 86.95 86.91 86.91 360 86.910 0.00%
2019-08-14 0 104.2 104.1 104.2 104.2 104.3 300 31,265 104.22 86.91 86.87 86.95 86.91 86.99 360 86.966 0.10%
2019-08-13 0 104.1 104.0 104.1 104.1 104.2 40 4,165 104.13 86.83 86.78 86.87 86.83 86.95 48 86.889 -0.19%
2019-08-12 0 104.3 103.5 104.8 104.2 104.9 880 91,871 104.40 86.99 86.37 87.45 86.91 87.54 1,055 87.118 0.10%
2019-08-09 0 104.2 103.6 - 104.2 104.2 780 81,238 104.15 86.91 86.45 - 86.91 86.95 935 86.911 0.00%
2019-08-08 0 104.2 103.6 - - - 0 0 - 86.91 86.45 - - - 0 - 0.00%
2019-08-07 0 104.2 103.5 - 103.9 104.3 1,600 166,290 103.93 86.91 86.37 - 86.66 86.99 1,917 86.727 0.05%
2019-08-06 0 104.1 103.4 - - - 0 0 - 86.87 86.28 - - - 0 - 0.00%
2019-08-05 0 104.1 103.9 - 103.8 104.1 3,320 344,889 103.88 86.87 86.70 - 86.58 86.83 3,979 86.687 0.73%
2019-08-02 0 103.4 103.4 103.4 103.4 103.4 900 93,015 103.35 86.24 86.24 86.28 86.24 86.24 1,079 86.242 0.00%
2019-08-01 0 103.4 103.2 - 103.4 103.4 20 2,067 103.35 86.24 86.12 - 86.24 86.24 24 86.242 0.15%
2019-07-31 0 103.2 103.1 103.3 - - 0 0 - 86.12 85.99 86.20 - - 0 - 0.00%
2019-07-30 0 103.2 103.2 - 103.2 103.2 300 30,960 103.20 86.12 86.12 - 86.12 86.12 360 86.117 -0.05%
2019-07-29 0 103.3 103.2 - 103.3 103.3 300 30,975 103.25 86.16 86.12 - 86.16 86.16 360 86.159 0.05%
2019-07-26 0 103.2 103.1 - 103.2 103.2 580 59,856 103.20 86.12 86.03 - 86.12 86.12 695 86.117 0.00%
2019-07-25 0 103.2 103.1 - 103.2 103.3 2,600 268,335 103.21 86.12 86.03 - 86.12 86.16 3,116 86.122 -0.05%
2019-07-24 0 103.3 103.1 - 103.1 103.4 2,200 227,269 103.30 86.16 86.03 - 86.03 86.24 2,636 86.204 0.00%
2019-07-23 0 103.3 103.2 - 103.2 104.0 1,240 128,147 103.34 86.16 86.12 - 86.12 86.78 1,486 86.238 0.05%
2019-07-22 0 103.2 103.2 103.7 103.2 103.7 500 51,750 103.50 86.12 86.08 86.53 86.12 86.53 599 86.368 0.10%
2019-07-19 0 104.0 104.0 - 104.0 104.0 20 2,080 104.00 86.03 85.99 - 86.03 86.03 24 86.034 0.00%
2019-07-18 0 104.0 103.9 104.5 104.0 104.1 1,200 124,810 104.01 86.03 85.95 86.45 86.03 86.08 1,451 86.041 0.00%
2019-07-17 0 104.0 103.8 104.0 - - 0 0 - 86.03 85.87 86.03 - - 0 - -0.05%
2019-07-16 0 104.1 103.9 104.1 104.0 104.4 14,460 1,509,334 104.38 86.08 85.95 86.12 86.03 86.36 17,480 86.348 -0.05%
2019-07-15 0 104.1 103.9 104.5 104.1 104.1 200 20,820 104.10 86.12 85.95 86.45 86.12 86.12 242 86.117 0.10%
2019-07-12 0 104.0 103.9 - 104.0 104.0 1,700 176,770 103.98 86.03 85.91 - 85.99 86.03 2,055 86.019 0.05%
2019-07-11 0 104.0 104.0 - - - 0 0 - 85.99 85.99 - - - 0 - 0.19%
2019-07-10 0 103.8 103.5 - 103.8 105.0 600 62,318 103.86 85.83 85.62 - 85.83 86.86 725 85.921 -0.14%
2019-07-09 0 103.9 103.9 105.0 103.9 104.0 1,300 135,088 103.91 85.95 85.95 86.86 85.91 86.03 1,571 85.963 0.00%
2019-07-08 0 103.9 103.8 104.1 103.9 104.0 2,460 255,596 103.90 85.95 85.87 86.12 85.95 86.03 2,974 85.952 -0.10%
2019-07-05 0 104.0 103.9 - 104.0 104.0 440 45,760 104.00 86.03 85.95 - 86.03 86.03 532 86.034 -0.05%
2019-07-04 0 104.1 103.9 - 104.0 104.1 60 6,242 104.03 86.08 85.95 - 86.03 86.08 73 86.061 0.05%
2019-07-03 0 104.0 103.8 105.0 104.0 104.0 1,200 124,800 104.00 86.03 85.87 86.86 86.03 86.03 1,451 86.034 0.19%
2019-07-02 0 103.8 103.6 105.0 103.8 103.8 300 31,140 103.80 85.87 85.70 86.86 85.87 85.87 363 85.868 0.34%
2019-06-28 0 103.5 103.1 105.0 - - 0 0 - 85.58 85.29 86.86 - - 0 - 0.05%
2019-06-27 0 103.4 102.8 105.0 103.4 103.7 1,780 184,482 103.64 85.54 85.04 86.86 85.54 85.79 2,152 85.737 -0.24%
2019-06-26 0 103.7 - 103.8 103.7 103.7 220 22,803 103.65 85.74 - 85.87 85.74 85.74 266 85.744 0.05%
2019-06-25 0 103.6 - 106.0 - - 0 0 - 85.70 - 87.69 - - 0 - 0.00%
2019-06-24 0 103.6 103.6 103.7 - - 0 0 - 85.70 85.70 85.74 - - 0 - 0.14%
2019-06-21 0 103.5 - - 103.5 103.5 1,400 144,865 103.48 85.58 - - 85.58 85.62 1,692 85.599 0.00%
2019-06-20 0 103.5 - - 103.5 103.7 4,540 470,462 103.63 85.58 - - 85.58 85.79 5,488 85.724 -0.05%
2019-06-19 0 103.5 103.1 103.7 103.5 103.5 900 93,150 103.50 85.62 85.25 85.79 85.62 85.62 1,088 85.620 0.19%
2019-06-18 0 103.3 103.1 - 103.3 103.3 920 95,036 103.30 85.45 85.25 - 85.45 85.45 1,112 85.455 0.00%
2019-06-17 0 103.3 103.1 - 103.3 103.3 500 51,650 103.30 85.45 85.25 - 85.45 85.45 604 85.455 0.10%
2019-06-14 0 103.2 103.1 - - - 0 0 - 85.37 85.29 - - - 0 - 0.00%
2019-06-13 0 103.2 103.1 103.2 - - 0 0 - 85.37 85.25 85.37 - - 0 - 0.00%
2019-06-12 0 103.2 - - 103.2 103.2 2,700 278,595 103.18 85.37 - - 85.33 85.37 3,264 85.358 -0.10%
2019-06-11 0 103.3 - - 103.3 103.4 180 18,602 103.34 85.45 - - 85.45 85.54 218 85.491 -0.10%
2019-06-10 0 103.4 103.2 - 103.4 103.4 80 8,272 103.40 85.54 85.37 - 85.54 85.54 97 85.537 0.19%
2019-06-06 0 103.2 103.2 - - - 0 0 - 85.37 85.37 - - - 0 - 0.00%
2019-06-05 0 103.2 103.2 103.5 - - 0 0 - 85.37 85.37 85.62 - - 0 - 0.10%
2019-06-04 0 103.1 103.1 - - - 0 0 - 85.29 85.29 - - - 0 - 0.00%
2019-06-03 0 103.1 103.0 - - - 0 0 - 85.29 85.21 - - - 0 - 0.00%
2019-05-31 0 103.1 102.6 - 103.1 103.1 200 20,620 103.10 85.29 84.83 - 85.29 85.29 242 85.289 0.24%
2019-05-30 0 102.9 102.8 103.2 - - 0 0 - 85.08 85.04 85.33 - - 0 - 0.10%
2019-05-29 0 102.8 102.6 - - - 0 0 - 85.00 84.83 - - - 0 - 0.00%
2019-05-28 0 102.8 102.7 - 102.6 102.8 820 84,181 102.66 85.00 84.96 - 84.83 85.04 991 84.925 -0.44%
2019-05-27 0 103.2 103.2 - 102.8 103.0 700 72,015 102.88 85.37 85.37 - 85.04 85.17 846 85.106 0.39%
2019-05-24 0 102.8 102.6 - - - 0 0 - 85.04 84.83 - - - 0 - 0.00%
2019-05-23 0 102.8 102.6 - - - 0 0 - 85.04 84.83 - - - 0 - 0.00%
2019-05-22 0 102.8 102.6 - 102.8 102.8 1,200 123,360 102.80 85.04 84.83 - 85.04 85.04 1,451 85.041 0.00%
2019-05-21 0 102.8 102.6 - - - 0 0 - 85.04 84.83 - - - 0 - 0.00%
2019-05-20 0 102.8 102.6 - - - 0 0 - 85.04 84.83 - - - 0 - 0.00%
2019-05-17 0 102.8 102.6 - - - 0 0 - 85.04 84.83 - - - 0 - 0.00%
2019-05-16 0 102.8 102.6 - 102.8 102.8 40 4,112 102.80 85.04 84.83 - 85.04 85.04 48 85.041 0.10%
2019-05-15 0 102.7 102.7 - 102.7 102.7 300 30,810 102.70 84.96 84.96 - 84.96 84.96 363 84.958 0.10%
2019-05-14 0 102.6 102.6 - - - 0 0 - 84.88 84.88 - - - 0 - 0.10%
2019-05-10 0 102.5 102.5 102.5 102.3 102.5 780 79,895 102.43 84.79 84.75 84.79 84.63 84.79 943 84.735 0.20%
2019-05-09 0 102.3 102.3 - - - 0 0 - 84.63 84.63 - - - 0 - 0.05%
2019-05-08 0 102.3 102.3 - - - 0 0 - 84.59 84.59 - - - 0 - 0.25%
2019-05-07 0 102.0 102.0 - - - 0 0 - 84.38 84.38 - - - 0 - 0.00%
2019-05-06 0 102.0 102.0 - 102.0 102.0 660 67,320 102.00 84.38 84.38 - 84.38 84.38 798 84.379 0.00%
2019-05-03 0 102.0 101.9 102.1 102.0 102.1 2,340 238,722 102.02 84.38 84.30 84.42 84.34 84.46 2,829 84.394 0.15%
2019-05-02 0 101.9 101.9 - - - 0 0 - 84.26 84.26 - - - 0 - 0.00%
2019-04-30 0 101.9 101.9 101.9 - - 0 0 - 84.26 84.26 84.30 - - 0 - 0.00%
2019-04-29 0 101.9 101.9 - - - 0 0 - 84.26 84.26 - - - 0 - 0.00%
2019-04-26 0 101.9 101.9 - 101.9 101.9 300 30,555 101.85 84.26 84.26 - 84.26 84.26 363 84.255 0.00%
2019-04-25 0 101.9 101.8 - 101.8 101.9 1,420 144,607 101.84 84.26 84.21 - 84.21 84.30 1,717 84.244 0.10%
2019-04-24 0 101.8 101.7 102.4 101.8 103.0 27,460 2,799,024 101.93 84.17 84.13 84.71 84.17 85.21 33,194 84.322 -0.44%
2019-04-23 0 103.1 102.5 103.2 103.1 103.1 1,000 103,100 103.10 84.54 84.05 84.63 84.54 84.54 1,219 84.545 0.00%
2019-04-18 0 103.1 103.1 - 103.1 103.2 2,960 305,232 103.12 84.54 84.54 - 84.54 84.63 3,610 84.560 -0.19%
2019-04-17 0 103.3 103.2 - 103.3 103.3 4,700 485,510 103.30 84.71 84.63 - 84.71 84.71 5,732 84.709 0.05%
2019-04-16 0 103.3 103.3 - 103.2 103.4 3,760 388,221 103.25 84.67 84.67 - 84.63 84.75 4,585 84.668 -0.05%
2019-04-15 0 103.3 103.3 - 103.3 103.3 980 101,219 103.28 84.71 84.67 - 84.67 84.71 1,195 84.696 -0.10%
2019-04-12 0 103.4 103.3 - 103.3 103.4 660 68,214 103.35 84.79 84.71 - 84.71 84.79 805 84.753 0.15%
2019-04-11 0 103.3 103.3 - 103.0 103.6 21,200 2,189,360 103.27 84.67 84.67 - 84.46 84.95 25,853 84.686 -0.34%
2019-04-10 0 103.6 103.6 - 103.5 103.6 900 93,195 103.55 84.95 84.95 - 84.87 84.95 1,098 84.914 0.00%
2019-04-09 0 103.6 103.6 - 102.9 103.6 1,140 117,954 103.47 84.95 84.95 - 84.34 84.95 1,390 84.847 -0.10%
2019-04-08 0 103.7 103.7 - 103.6 103.7 1,080 111,903 103.61 85.04 85.00 - 84.91 85.04 1,317 84.966 -0.05%
2019-04-04 0 103.8 103.7 - 103.6 104.1 1,580 163,862 103.71 85.08 85.04 - 84.95 85.36 1,927 85.045 -0.24%
2019-04-03 0 104.0 104.0 - 103.9 104.4 1,360 141,457 104.01 85.28 85.28 - 85.20 85.61 1,658 85.293 -0.10%
2019-04-02 0 104.1 104.1 - 103.7 104.4 3,000 312,061 104.02 85.36 85.36 - 85.04 85.57 3,658 85.299 -0.29%
2019-04-01 0 104.4 104.4 - 104.4 104.4 1,020 106,488 104.40 85.61 85.57 - 85.61 85.61 1,244 85.611 0.00%
2019-03-29 0 104.4 104.4 - - - 0 0 - 85.61 85.61 - - - 0 - 0.10%
2019-03-28 0 104.3 104.2 - 104.3 104.3 200 20,860 104.30 85.53 85.45 - 85.53 85.53 244 85.529 0.05%
2019-03-27 0 104.3 104.3 - - - 0 0 - 85.49 85.49 - - - 0 - 0.00%
2019-03-26 0 104.3 - - - - 0 0 - 85.49 - - - - 0 - 0.10%
2019-03-25 0 104.2 104.0 - - - 0 0 - 85.41 85.28 - - - 0 - 0.00%
2019-03-22 0 104.2 104.2 - - - 0 0 - 85.41 85.41 - - - 0 - 0.00%
2019-03-21 0 104.2 104.0 104.2 104.2 104.2 280 29,162 104.15 85.41 85.28 85.45 85.41 85.41 341 85.406 0.14%
2019-03-20 0 104.0 103.9 - 104.0 104.1 1,540 160,161 104.00 85.28 85.20 - 85.28 85.32 1,878 85.283 -0.10%
2019-03-19 0 104.1 104.1 - 104.1 104.1 300 31,230 104.10 85.36 85.36 - 85.36 85.36 366 85.365 0.05%
2019-03-18 0 104.1 104.0 - 104.1 104.1 380 39,543 104.06 85.32 85.28 - 85.32 85.36 463 85.332 0.05%
2019-03-15 0 104.0 - - 104.0 104.0 460 47,825 103.97 85.28 - - 85.24 85.28 561 85.256 0.05%
2019-03-14 0 104.0 - - 104.0 104.0 380 39,501 103.95 85.24 - - 85.24 85.24 463 85.242 0.00%
2019-03-13 0 104.0 103.6 - 103.9 104.0 1,200 124,725 103.94 85.24 84.95 - 85.20 85.24 1,463 85.232 0.53%
2019-03-12 0 103.4 103.4 - 103.4 104.3 45,300 4,696,242 103.67 84.79 84.79 - 84.79 85.53 55,242 85.012 -0.86%
2019-03-11 0 104.3 104.0 - - - 0 0 - 85.53 85.28 - - - 0 - 0.00%
2019-03-08 0 104.3 - - - - 0 0 - 85.53 - - - - 0 - 0.00%
2019-03-07 0 104.3 - - - - 0 0 - 85.53 - - - - 0 - 0.00%
2019-03-06 0 104.3 - - 104.3 104.3 280 29,204 104.30 85.53 - - 85.53 85.53 341 85.529 0.00%
2019-03-05 0 104.3 104.1 - - - 0 0 - 85.53 85.36 - - - 0 - -0.05%
2019-03-04 0 104.4 104.1 - 104.5 104.7 220 23,004 104.56 85.57 85.36 - 85.65 85.86 268 85.745 -0.19%
2019-03-01 0 104.6 104.5 - 104.6 104.6 80 8,364 104.55 85.73 85.69 - 85.73 85.73 98 85.734 0.00%
2019-02-28 0 104.6 104.5 - - - 0 0 - 85.73 85.69 - - - 0 - -0.48%
2019-02-27 0 105.1 105.0 - 104.6 105.1 500 52,335 104.67 86.14 86.10 - 85.73 86.14 610 85.832 0.43%
2019-02-26 0 104.6 104.6 - 104.6 104.7 1,600 167,430 104.64 85.77 85.77 - 85.77 85.86 1,951 85.811 0.19%
2019-02-25 0 104.4 104.2 - 104.2 104.6 5,060 528,524 104.45 85.61 85.45 - 85.45 85.77 6,171 85.653 -0.19%
2019-02-22 0 104.6 104.4 - - - 0 0 - 85.77 85.61 - - - 0 - 0.00%
2019-02-21 0 104.6 104.5 - - - 0 0 - 85.77 85.69 - - - 0 - 0.00%
2019-02-20 0 104.6 104.6 - - - 0 0 - 85.77 85.77 - - - 0 - 0.10%
2019-02-19 0 104.5 104.4 - - - 0 0 - 85.69 85.61 - - - 0 - -0.10%
2019-02-18 0 104.6 104.4 - - - 0 0 - 85.77 85.61 - - - 0 - -0.05%
2019-02-15 0 104.7 104.4 - - - 0 0 - 85.82 85.61 - - - 0 - -0.10%
2019-02-14 0 104.8 104.7 - 104.4 105.0 14,540 1,526,104 104.96 85.90 85.82 - 85.61 86.10 17,731 86.069 0.00%
2019-02-13 0 104.8 104.4 - 104.8 104.8 300 31,425 104.75 85.90 85.61 - 85.90 85.90 366 85.898 0.05%
2019-02-12 0 104.7 104.4 - 104.5 104.7 580 60,670 104.60 85.86 85.61 - 85.69 85.86 707 85.778 0.19%
2019-02-11 0 104.5 104.4 104.5 104.5 104.5 100 10,450 104.50 85.69 85.61 85.69 85.69 85.69 122 85.693 0.05%
2019-02-08 0 104.5 104.4 104.5 104.4 104.4 200 20,880 104.40 85.65 85.61 85.69 85.61 85.61 244 85.611 0.05%
2019-02-04 0 104.4 104.4 - 104.4 104.4 1,000 104,400 104.40 85.61 85.61 - 85.61 85.61 1,219 85.611 -0.10%
2019-02-01 0 104.5 104.4 - 104.5 104.5 300 31,350 104.50 85.69 85.61 - 85.69 85.69 366 85.693 0.05%
2019-01-31 0 104.5 104.4 - 104.4 104.5 2,120 221,353 104.41 85.65 85.61 - 85.61 85.65 2,585 85.620 0.29%
2019-01-30 0 104.2 - - - - 0 0 - 85.41 - - - - 0 - 0.00%
2019-01-29 0 104.2 - - 104.2 104.2 20 2,084 104.20 85.41 - - 85.45 85.45 24 85.447 0.00%
2019-01-28 0 104.2 - - 104.1 104.2 1,800 187,425 104.13 85.41 - - 85.36 85.41 2,195 85.385 0.10%
2019-01-25 0 104.1 101.0 - 104.1 104.1 100 10,405 104.05 85.32 82.82 - 85.32 85.32 122 85.324 -0.05%
2019-01-24 0 104.1 103.8 - - - 0 0 - 85.36 85.12 - - - 0 - 0.00%
2019-01-23 0 104.1 101.8 - - - 0 0 - 85.36 83.48 - - - 0 - 0.00%
2019-01-22 0 104.1 101.8 - - - 0 0 - 85.36 83.48 - - - 0 - 0.00%
2019-01-21 0 104.1 103.9 - 104.1 104.2 360 37,479 104.11 85.36 85.20 - 85.36 85.41 439 85.372 -0.00%
2019-01-18 0 105.0 105.0 - - - 0 0 - 85.36 85.36 - - - 0 - 0.10%
2019-01-17 0 104.9 104.8 105.0 104.9 104.9 2,500 262,129 104.85 85.28 85.20 85.36 85.24 85.28 3,075 85.244 0.05%
2019-01-16 0 104.9 101.8 105.2 104.9 104.9 160 16,776 104.85 85.24 82.76 85.53 85.24 85.24 197 85.243 -0.14%
2019-01-15 0 105.0 101.8 105.2 105.0 105.2 3,700 389,200 105.19 85.36 82.76 85.53 85.36 85.53 4,551 85.519 -0.24%
2019-01-14 0 105.3 105.3 105.4 105.0 106.0 2,520 265,201 105.24 85.57 85.57 85.69 85.32 86.18 3,100 85.559 0.29%
2019-01-11 0 105.0 105.0 105.0 104.8 105.0 2,300 241,265 104.90 85.32 85.32 85.36 85.20 85.32 2,829 85.282 0.10%
2019-01-10 0 104.9 104.9 105.0 104.9 104.9 300 31,455 104.85 85.24 85.24 85.36 85.24 85.24 369 85.243 0.19%
2019-01-09 0 104.7 104.6 - - - 0 0 - 85.08 85.04 - - - 0 - 0.14%
2019-01-08 0 104.5 101.8 - - - 0 0 - 84.96 82.76 - - - 0 - 0.00%
2019-01-07 0 104.5 101.8 105.0 - - 0 0 - 84.96 82.76 85.36 - - 0 - 0.05%
2019-01-04 0 104.5 - - 104.5 104.6 400 41,834 104.59 84.92 - - 84.92 85.04 492 85.027 -0.14%
2019-01-03 0 104.6 104.6 - - - 0 0 - 85.04 85.04 - - - 0 - 0.00%
2019-01-02 0 104.6 104.6 - 104.4 104.6 1,860 194,391 104.51 85.04 85.04 - 84.84 85.04 2,288 84.967 0.38%
2018-12-31 0 104.2 - - - - 0 0 - 84.71 - - - - 0 - 0.14%
2018-12-28 0 104.1 103.9 104.1 104.1 104.1 320 33,311 104.10 84.59 84.47 84.59 84.59 84.63 394 84.631 0.14%
2018-12-27 0 103.9 103.8 104.0 103.9 104.0 1,500 155,880 103.92 84.47 84.39 84.55 84.47 84.51 1,845 84.487 0.10%
2018-12-24 0 103.8 - - - - 0 0 - 84.39 - - - - 0 - 0.10%
2018-12-21 0 103.7 - - - - 0 0 - 84.31 - - - - 0 - 0.00%
2018-12-20 0 103.7 - - 103.7 103.7 160 16,592 103.70 84.31 - - 84.31 84.31 197 84.308 0.05%
2018-12-19 0 103.7 - - - - 0 0 - 84.27 - - - - 0 - 0.00%
2018-12-18 0 103.7 - - - - 0 0 - 84.27 - - - - 0 - -0.14%
2018-12-17 0 103.8 - - - - 0 0 - 84.39 - - - - 0 - 0.00%
2018-12-14 0 103.8 - - - - 0 0 - 84.39 - - - - 0 - -0.05%
2018-12-13 0 103.9 - - - - 0 0 - 84.43 - - - - 0 - -0.14%
2018-12-12 0 104.0 - - 104.0 104.0 100 10,400 104.00 84.55 - - 84.55 84.55 123 84.552 0.00%
2018-12-11 0 104.0 - - 104.0 104.0 420 43,679 104.00 84.55 - - 84.51 84.55 517 84.550 0.34%
2018-12-10 0 103.7 - - - - 0 0 - 84.27 - - - - 0 - 0.53%
2018-12-07 0 103.1 103.0 - 103.0 103.1 3,400 350,250 103.01 83.82 83.74 - 83.74 83.82 4,182 83.751 0.10%
2018-12-06 0 103.0 103.0 - 103.0 103.0 2,800 288,400 103.00 83.74 83.74 - 83.74 83.74 3,444 83.739 0.00%
2018-12-05 0 103.0 103.0 - 102.8 103.0 4,100 422,240 102.99 83.74 83.74 - 83.58 83.74 5,043 83.727 0.39%
2018-12-04 0 102.6 102.5 - 102.6 102.7 600 61,575 102.63 83.41 83.29 - 83.41 83.45 738 83.434 -0.24%
2018-12-03 0 102.9 - - 102.9 103.1 3,500 360,365 102.96 83.62 - - 83.62 83.78 4,305 83.707 -0.19%
2018-11-30 0 103.1 - - - - 0 0 - 83.78 - - - - 0 - 0.00%
2018-11-29 0 103.1 - - - - 0 0 - 83.78 - - - - 0 - 0.00%
2018-11-28 0 103.1 - - - - 0 0 - 83.78 - - - - 0 - 0.00%
2018-11-27 0 103.1 - - - - 0 0 - 83.78 - - - - 0 - 0.00%
2018-11-26 0 103.1 - - 103.1 103.1 200 20,610 103.05 83.78 - - 83.78 83.78 246 83.779 0.00%
2018-11-23 0 103.1 103.0 - 103.1 103.1 20 2,061 103.05 83.78 83.74 - 83.78 83.78 25 83.779 -0.10%
2018-11-22 0 103.2 103.2 - 103.2 103.2 300 30,945 103.15 83.86 83.86 - 83.86 83.86 369 83.861 -0.19%
2018-11-21 0 103.4 - - - - 7 716 102.29 84.02 - - - - 9 83.158 -0.14%
2018-11-20 0 103.5 - 103.5 - - 0 0 - 84.15 - 84.15 - - 0 - -0.14%
2018-11-19 0 103.7 - - 102.3 103.7 400 41,205 103.01 84.27 - - 83.13 84.27 492 83.749 0.39%
2018-11-16 0 103.3 - - 103.0 103.3 7,400 762,808 103.08 83.94 - - 83.74 83.98 9,102 83.806 0.19%
2018-11-15 0 103.1 - 103.1 103.0 103.0 3,100 319,300 103.00 83.78 - 83.82 83.74 83.74 3,813 83.739 0.00%
2018-11-14 0 103.1 - 103.1 103.0 103.0 2,260 232,780 103.00 83.78 - 83.82 83.74 83.74 2,780 83.739 0.05%
2018-11-13 0 103.0 103.0 103.1 103.0 103.0 1,500 154,500 103.00 83.74 83.74 83.82 83.74 83.74 1,845 83.739 0.00%
2018-11-12 0 103.0 103.0 103.1 - - 0 0 - 83.74 83.74 83.82 - - 0 - 0.00%
2018-11-09 0 103.0 103.0 103.1 103.0 103.0 1,000 103,000 103.00 83.74 83.74 83.82 83.74 83.74 1,230 83.739 0.29%
2018-11-08 0 102.7 - 102.8 - - 0 0 - 83.49 - 83.54 - - 0 - 0.00%
2018-11-07 0 102.7 - 102.7 102.7 103.0 1,000 102,755 102.76 83.49 - 83.49 83.49 83.74 1,230 83.540 -0.10%
2018-11-06 0 102.8 102.8 103.0 - - 0 0 - 83.58 83.58 83.74 - - 0 - 0.10%
2018-11-05 0 102.7 - 103.0 - - 0 0 - 83.49 - 83.74 - - 0 - 0.00%
2018-11-02 0 102.7 102.7 103.1 102.6 102.7 1,500 154,000 102.67 83.49 83.49 83.82 83.41 83.49 1,845 83.468 0.00%
2018-11-01 0 102.7 - 102.7 - - 4 408 102.00 83.49 - 83.49 - - 5 82.926 0.00%
2018-10-31 0 102.7 102.6 102.7 - - 0 0 - 83.49 83.41 83.49 - - 0 - 0.00%
2018-10-30 0 102.7 102.6 102.7 - - 0 0 - 83.49 83.41 83.49 - - 0 - 0.00%
2018-10-29 0 102.7 - 102.7 - - 0 0 - 83.49 - 83.49 - - 0 - 0.00%
2018-10-26 0 102.7 102.6 103.1 102.7 102.8 1,000 102,713 102.71 83.49 83.41 83.82 83.45 83.54 1,230 83.505 -0.10%
2018-10-25 0 102.8 - 102.8 - - 0 0 - 83.58 - 83.58 - - 0 - 0.00%
2018-10-24 0 102.8 - 102.8 - - 0 0 - 83.58 - 83.58 - - 0 - -0.29%
2018-10-23 0 103.1 - 103.1 103.0 103.1 460 47,411 103.07 83.82 - 83.82 83.70 83.82 566 83.794 0.29%
2018-10-22 0 102.8 102.8 103.1 - - 0 0 - 83.58 83.58 83.82 - - 0 - 0.00%
2018-10-19 0 102.8 102.1 103.1 102.6 102.8 4,040 415,047 102.73 83.58 83.01 83.82 83.37 83.58 4,969 83.523 0.59%
2018-10-18 0 103.1 103.0 103.1 - - 0 0 - 83.09 83.01 83.09 - - 0 - 0.00%
2018-10-16 0 103.1 103.0 103.1 103.0 103.1 100 10,302 103.02 83.09 83.01 83.09 83.01 83.09 124 83.024 0.15%
2018-10-15 0 103.0 102.5 103.0 - - 0 0 - 82.97 82.60 83.01 - - 0 - 0.00%
2018-10-12 0 103.0 - 103.0 103.0 103.0 1,200 123,570 102.98 82.97 - 83.01 82.97 83.01 1,489 82.988 0.05%
2018-10-11 0 102.9 - 102.9 102.9 102.9 240 24,696 102.90 82.93 - 82.93 82.93 82.93 298 82.927 -0.10%
2018-10-10 0 103.0 - 103.0 103.0 103.0 440 45,320 103.00 83.01 - 83.01 83.01 83.01 546 83.008 0.00%
2018-10-09 0 103.0 - 103.0 102.6 103.0 3,400 349,525 102.80 83.01 - 83.01 82.65 83.01 4,219 82.848 0.19%
2018-10-08 0 102.8 - 103.5 100.0 102.9 620 63,420 102.29 82.85 - 83.41 80.59 82.89 769 82.436 -0.10%
2018-10-05 0 102.9 102.9 103.5 102.8 102.9 2,700 277,745 102.87 82.93 82.93 83.41 82.85 82.93 3,350 82.902 0.00%
2018-10-04 0 102.9 - 102.9 - - 0 0 - 82.93 - 82.93 - - 0 - 0.00%
2018-10-03 0 102.9 102.8 102.9 102.9 102.9 2,300 236,670 102.90 82.93 82.85 82.93 82.93 82.93 2,854 82.927 0.10%
2018-10-02 0 102.8 102.8 103.0 - - 0 0 - 82.85 82.85 83.01 - - 0 - 0.00%
2018-09-28 0 102.8 102.8 103.5 102.6 102.6 260 26,676 102.60 82.85 82.85 83.41 82.69 82.69 323 82.685 0.19%
2018-09-27 0 102.6 102.6 102.6 102.6 102.6 20 2,052 102.60 82.69 82.65 82.69 82.69 82.69 25 82.685 0.10%
2018-09-26 0 102.5 102.5 102.6 102.5 102.6 960 98,430 102.53 82.60 82.56 82.69 82.56 82.69 1,191 82.630 0.15%
2018-09-24 0 102.4 102.3 102.6 102.3 102.5 4,100 419,840 102.40 82.48 82.44 82.69 82.44 82.60 5,087 82.524 -0.10%
2018-09-21 0 102.5 - 102.6 102.4 102.6 10,540 1,079,990 102.47 82.56 - 82.69 82.52 82.69 13,079 82.577 0.10%
2018-09-20 0 102.4 - 102.5 102.3 102.4 97 9,924 102.31 82.48 - 82.56 82.44 82.48 120 82.451 -0.34%
2018-09-19 0 102.7 102.5 103.4 102.7 102.7 200 20,540 102.70 82.77 82.60 83.33 82.77 82.77 248 82.766 0.20%
2018-09-18 0 102.5 - 103.4 102.5 102.8 1,300 133,270 102.52 82.60 - 83.33 82.56 82.81 1,613 82.617 -0.24%
2018-09-17 0 102.8 - 103.4 102.8 102.8 100 10,280 102.80 82.81 - 83.33 82.85 82.85 124 82.847 0.00%
2018-09-14 0 102.8 102.5 103.4 102.8 102.8 100 10,275 102.75 82.81 82.60 83.33 82.81 82.81 124 82.806 0.15%
2018-09-13 0 102.6 102.6 103.4 102.6 102.6 100 10,255 102.55 82.69 82.69 83.33 82.65 82.65 124 82.645 -0.10%
2018-09-12 0 102.7 102.6 102.7 102.7 102.7 300 30,800 102.67 82.77 82.69 82.77 82.73 82.77 372 82.739 0.15%
2018-09-11 0 102.6 - 103.4 102.6 102.6 100 10,255 102.55 82.65 - 83.33 82.65 82.65 124 82.645 -0.15%
2018-09-10 0 102.7 102.5 102.7 102.7 102.7 360 36,972 102.70 82.77 82.60 82.77 82.77 82.77 447 82.766 0.05%
2018-09-07 0 102.7 102.7 103.4 102.7 102.7 100 10,265 102.65 82.73 82.73 83.33 82.73 82.73 124 82.726 -0.19%
2018-09-06 0 102.9 102.8 103.4 102.9 103.0 1,320 135,787 102.87 82.89 82.85 83.33 82.89 82.97 1,638 82.902 -0.05%
2018-09-05 0 102.9 - 103.4 102.6 102.9 1,660 170,444 102.68 82.93 - 83.33 82.69 82.93 2,060 82.748 0.10%
2018-09-04 0 102.8 102.8 103.4 102.8 102.9 320 32,906 102.83 82.85 82.85 83.33 82.85 82.93 397 82.872 -0.10%
2018-09-03 0 102.9 - 103.4 102.9 102.9 180 18,522 102.90 82.93 - 83.33 82.93 82.93 223 82.927 0.00%
2018-08-31 0 102.9 102.7 102.9 102.9 102.9 100 10,290 102.90 82.93 82.77 82.93 82.93 82.93 124 82.927 0.00%
2018-08-30 0 102.9 102.9 103.4 102.9 102.9 200 20,580 102.90 82.93 82.93 83.33 82.93 82.93 248 82.927 0.10%
2018-08-29 0 102.8 102.6 103.0 102.8 102.9 200 20,565 102.83 82.85 82.69 82.97 82.85 82.89 248 82.867 -0.05%
2018-08-28 0 102.9 102.8 103.4 103.0 103.0 200 20,590 102.95 82.89 82.81 83.33 82.97 82.97 248 82.967 -0.15%
2018-08-27 0 103.0 102.9 103.4 102.9 103.0 600 61,770 102.95 83.01 82.89 83.33 82.89 83.01 745 82.967 0.00%
2018-08-24 0 103.0 103.0 103.4 103.0 103.0 100 10,300 103.00 83.01 83.01 83.33 83.01 83.01 124 83.008 0.29%
2018-08-23 0 102.7 102.7 - 102.7 102.7 5,100 523,770 102.70 82.77 82.77 - 82.77 82.77 6,328 82.766 -0.05%
2018-08-22 0 102.8 102.5 102.8 102.8 103.0 800 82,325 102.91 82.81 82.60 82.81 82.81 83.01 993 82.932 -0.15%
2018-08-21 0 102.9 102.9 - 102.9 103.0 200 20,576 102.88 82.93 82.93 - 82.89 82.97 248 82.911 -0.24%
2018-08-20 0 103.2 103.1 - 103.2 103.2 440 45,386 103.15 83.13 83.09 - 83.13 83.13 546 83.129 0.05%
2018-08-17 0 103.1 103.0 - 103.1 103.3 1,200 123,740 103.12 83.09 83.01 - 83.09 83.21 1,489 83.102 -0.15%
2018-08-16 0 103.3 103.0 - 103.3 103.4 700 72,315 103.31 83.21 83.01 - 83.25 83.29 869 83.255 -0.05%
2018-08-15 0 103.3 103.0 - 103.1 103.3 700 72,205 103.15 83.25 83.01 - 83.09 83.25 869 83.129 0.29%
2018-08-14 0 103.0 103.0 - 103.0 103.2 200 20,615 103.08 83.01 83.01 - 82.97 83.17 248 83.068 -0.19%
2018-08-13 0 103.2 103.0 - 103.1 103.3 101,926 10,500,191 103.02 83.17 83.01 - 83.09 83.21 126,475 83.022 -0.05%
2018-08-10 0 103.3 103.1 103.5 103.1 103.3 2,700 278,760 103.24 83.21 83.09 83.41 83.09 83.21 3,350 83.205 0.15%
2018-08-09 0 103.1 - 103.5 103.1 103.5 900 93,035 103.37 83.09 - 83.41 83.09 83.41 1,117 83.308 -0.24%
2018-08-08 0 103.4 - - 103.3 103.5 14,540 1,502,047 103.30 83.29 - - 83.25 83.37 18,042 83.253 0.10%
2018-08-07 0 103.3 103.0 103.3 103.2 103.3 600 61,940 103.23 83.21 83.01 83.25 83.17 83.21 745 83.196 0.05%
2018-08-06 0 103.2 103.2 103.3 103.2 103.3 520 53,671 103.21 83.17 83.13 83.21 83.17 83.25 645 83.180 -0.05%
2018-08-03 0 103.3 - 103.3 102.9 103.3 600 61,920 103.20 83.21 - 83.25 82.89 83.25 745 83.169 -0.05%
2018-08-02 0 103.3 - 103.3 103.3 103.3 920 95,036 103.30 83.25 - 83.25 83.25 83.25 1,142 83.250 0.00%
2018-08-01 0 103.3 103.2 103.3 103.2 103.2 300 30,980 103.27 83.25 83.17 83.25 83.17 83.17 372 83.223 0.00%
2018-07-31 0 103.3 - 103.3 103.3 103.5 1,120 115,711 103.31 83.25 - 83.25 83.25 83.37 1,390 83.260 0.00%
2018-07-30 0 103.3 103.3 103.5 103.3 103.5 1,320 136,536 103.44 83.25 83.25 83.37 83.25 83.37 1,638 83.359 0.00%
2018-07-27 0 103.3 103.0 104.1 103.3 103.3 120 12,396 103.30 83.25 83.01 83.89 83.25 83.25 149 83.250 -0.10%
2018-07-26 0 103.4 - 104.1 103.1 103.4 2,420 249,668 103.17 83.33 - 83.89 83.09 83.33 3,003 83.144 0.44%
2018-07-25 0 103.9 103.9 104.1 103.9 104.0 2,280 236,998 103.95 82.97 82.97 83.17 82.97 83.09 2,854 83.045 0.10%
2018-07-24 0 103.8 - 104.1 103.7 103.9 540 56,058 103.81 82.89 - 83.17 82.85 83.01 676 82.936 -0.10%
2018-07-23 0 103.9 - 104.1 103.9 104.1 320 33,286 104.02 82.97 - 83.17 82.97 83.17 401 83.102 -0.24%
2018-07-20 0 104.1 104.0 104.1 103.9 104.1 640 66,552 103.99 83.17 83.05 83.17 83.01 83.17 801 83.077 0.19%
2018-07-19 0 103.9 - 104.1 103.8 104.0 1,400 145,420 103.87 83.01 - 83.17 82.93 83.09 1,752 82.985 0.14%
2018-07-18 0 103.8 - 104.1 103.7 103.7 120 12,444 103.70 82.89 - 83.17 82.85 82.85 150 82.848 -0.14%
2018-07-17 0 103.9 - 104.1 103.9 103.9 120 12,468 103.90 83.01 - 83.17 83.01 83.01 150 83.007 0.10%
2018-07-16 0 103.8 - 104.1 103.7 103.9 420 43,569 103.74 82.93 - 83.17 82.81 82.97 526 82.876 0.10%
2018-07-13 0 103.7 - 104.1 103.7 103.7 120 12,444 103.70 82.85 - 83.17 82.85 82.85 150 82.848 0.00%
2018-07-12 0 103.7 - 104.1 103.7 103.7 120 12,444 103.70 82.85 - 83.17 82.85 82.85 150 82.848 0.05%
2018-07-11 0 103.7 - 104.1 103.7 103.7 220 22,803 103.65 82.81 - 83.17 82.81 82.81 275 82.808 0.00%
2018-07-10 0 103.7 - 104.1 103.6 103.8 620 64,265 103.65 82.81 - 83.17 82.77 82.93 776 82.810 0.05%
2018-07-09 0 103.6 103.4 103.9 103.6 103.9 1,160 120,234 103.65 82.77 82.61 83.01 82.73 82.97 1,452 82.808 -0.24%
2018-07-06 0 103.9 - 104.1 103.5 104.1 11,520 1,195,791 103.80 82.97 - 83.17 82.65 83.17 14,420 82.929 0.53%
2018-07-05 0 103.3 - 104.1 103.3 103.4 20,020 2,068,078 103.30 82.53 - 83.17 82.53 82.61 25,059 82.529 0.15%
2018-07-04 0 103.2 - 103.3 103.2 103.2 5,420 559,327 103.20 82.41 - 82.53 82.41 82.45 6,784 82.446 0.00%
2018-07-03 0 103.2 - 103.2 103.2 103.2 8,800 907,756 103.15 82.41 - 82.41 82.41 82.45 11,015 82.412 -0.05%
2018-06-29 0 103.2 103.2 103.5 - - 0 0 - 82.45 82.41 82.69 - - 0 - 0.29%
2018-06-28 0 102.9 - 103.3 102.8 102.9 6,000 617,381 102.90 82.21 - 82.53 82.13 82.21 7,510 82.206 0.00%
2018-06-27 0 102.9 99.00 - 102.9 102.9 120 12,348 102.90 82.21 79.09 - 82.21 82.21 150 82.209 -0.19%
2018-06-26 0 103.1 102.9 - 102.8 103.2 3,000 308,920 102.97 82.37 82.17 - 82.13 82.45 3,755 82.267 0.05%
2018-06-25 0 103.1 99.00 - 103.1 103.3 920 94,885 103.14 82.33 79.09 - 82.33 82.49 1,152 82.397 0.24%
2018-06-22 0 102.8 - - 102.8 102.8 120 12,336 102.80 82.13 - - 82.13 82.13 150 82.129 -0.10%
2018-06-21 0 102.9 - - 102.9 103.0 420 43,230 102.93 82.21 - - 82.21 82.29 526 82.231 0.15%
2018-06-20 0 102.8 - 102.9 102.8 102.9 480 49,356 102.83 82.09 - 82.21 82.09 82.21 601 82.149 0.05%
2018-06-19 0 102.7 - - 102.3 102.8 600 61,588 102.65 82.05 - - 81.73 82.09 751 82.006 -0.05%
2018-06-15 0 102.8 102.5 - 102.8 103.0 240 24,684 102.85 82.09 81.89 - 82.09 82.25 300 82.169 -0.58%
2018-06-14 0 103.4 - - 102.7 103.4 28,300 2,918,395 103.12 82.57 - - 82.01 82.61 35,423 82.387 0.68%
2018-06-13 0 102.7 - - 102.7 102.7 1,320 135,498 102.65 82.01 - - 82.01 82.01 1,652 82.009 -0.15%
2018-06-12 0 102.8 - - - - 0 0 - 82.13 - - - - 0 - 0.00%
2018-06-11 0 102.8 - - 102.8 102.8 120 12,336 102.80 82.13 - - 82.13 82.13 150 82.129 0.00%
2018-06-08 0 102.8 99.50 - 102.7 102.7 120 12,324 102.70 82.13 79.49 - 82.05 82.05 150 82.049 0.05%
2018-06-07 0 102.8 99.50 - 102.8 103.1 8,898 915,292 102.86 82.09 79.49 - 82.09 82.37 11,138 82.180 -0.44%
2018-06-06 0 103.2 99.50 - - - 0 0 - 82.45 79.49 - - - 0 - 0.00%
2018-06-05 0 103.2 99.50 - - - 0 0 - 82.45 79.49 - - - 0 - 0.00%
2018-06-04 0 103.2 99.50 103.2 103.3 103.3 194 20,039 103.29 82.45 79.49 82.45 82.49 82.53 243 82.523 0.10%
2018-06-01 0 103.1 99.50 - 103.1 103.1 300 30,930 103.10 82.37 79.49 - 82.37 82.37 376 82.368 0.00%
2018-05-31 0 103.1 99.50 103.1 103.1 103.1 360 37,116 103.10 82.37 79.49 82.37 82.37 82.37 451 82.368 0.00%
2018-05-30 0 103.1 99.50 103.2 103.1 103.1 80 8,244 103.05 82.37 79.49 82.45 82.33 82.33 100 82.328 0.10%
2018-05-29 0 103.0 99.50 103.2 - - 0 0 - 82.29 79.49 82.45 - - 0 - 0.00%
2018-05-28 0 103.0 - 103.2 103.0 103.0 400 41,200 103.00 82.29 - 82.45 82.29 82.29 501 82.288 0.00%
2018-05-25 0 103.0 102.9 103.0 - - 0 0 - 82.29 82.21 82.29 - - 0 - -0.10%
2018-05-24 0 103.1 - 103.1 103.2 103.2 300 30,945 103.15 82.37 - 82.37 82.41 82.41 376 82.408 0.24%
2018-05-23 0 102.9 - 103.1 - - 0 0 - 82.17 - 82.37 - - 0 - 0.05%
2018-05-21 0 102.8 - 103.0 102.8 102.8 1,000 102,800 102.80 82.13 - 82.25 82.13 82.13 1,252 82.129 0.00%
2018-05-18 0 102.8 - 104.1 102.8 102.8 320 32,896 102.80 82.13 - 83.17 82.13 82.13 401 82.129 0.00%
2018-05-17 0 102.8 - 104.1 102.8 102.8 100 10,280 102.80 82.13 - 83.17 82.13 82.13 125 82.129 -0.24%
2018-05-16 0 103.1 - 104.1 103.1 103.4 400 41,270 103.18 82.33 - 83.17 82.33 82.57 501 82.428 -0.19%
2018-05-15 0 103.3 - - 103.3 103.3 1,020 105,315 103.25 82.49 - - 82.49 82.49 1,277 82.488 0.00%
2018-05-14 0 103.3 103.3 - 103.3 103.3 980 101,185 103.25 82.49 82.49 - 82.49 82.49 1,227 82.488 0.00%
2018-05-11 0 103.3 - - 103.3 103.3 20 2,065 103.25 82.49 - - 82.49 82.49 25 82.488 0.19%
2018-05-10 0 103.1 - 103.1 103.1 103.1 400 41,220 103.05 82.33 - 82.33 82.33 82.33 501 82.328 0.00%
2018-05-09 0 103.1 101.0 103.2 - - 0 0 - 82.33 80.69 82.45 - - 0 - 0.00%
2018-05-08 0 103.1 101.0 103.2 - - 0 0 - 82.33 80.69 82.45 - - 0 - 0.00%
2018-05-07 0 103.1 101.0 - - - 0 0 - 82.33 80.69 - - - 0 - 0.00%
2018-05-04 0 103.1 101.0 - 103.1 103.6 105,700 10,950,290 103.60 82.33 80.69 - 82.33 82.77 132,304 82.766 -0.53%
2018-05-03 0 103.6 101.0 103.9 103.6 103.6 7,080 733,488 103.60 82.77 80.69 83.01 82.77 82.77 8,862 82.768 0.68%
2018-05-02 0 102.9 101.0 103.0 102.9 102.9 1,200 123,480 102.90 82.21 80.69 82.29 82.21 82.21 1,502 82.209 0.00%
2018-04-30 0 102.9 101.0 - - - 0 0 - 82.21 80.69 - - - 0 - 0.05%
2018-04-27 0 102.9 - - 102.9 102.9 100 10,285 102.85 82.17 - - 82.17 82.17 125 82.169 0.00%
2018-04-26 0 102.9 - - - - 0 0 - 82.17 - - - - 0 - 0.00%
2018-04-25 0 102.9 100.0 - - - 0 0 - 82.17 79.89 - - - 0 - -0.00%
2018-04-24 0 103.8 100.0 - - - 0 0 - 82.17 79.20 - - - 0 - 0.00%
2018-04-23 0 103.8 100.0 - 103.8 103.8 200 20,760 103.80 82.17 79.20 - 82.21 82.21 253 82.208 0.14%
2018-04-20 0 103.6 100.0 - - - 0 0 - 82.05 79.20 - - - 0 - 0.00%
2018-04-19 0 103.6 100.0 103.8 103.6 103.7 3,340 346,129 103.63 82.05 79.20 82.21 82.05 82.13 4,217 82.075 0.29%
2018-04-18 0 103.3 100.0 - - - 0 0 - 81.81 79.20 - - - 0 - 0.44%
2018-04-17 0 102.9 100.0 - - - 0 0 - 81.46 79.20 - - - 0 - 0.10%
2018-04-16 0 102.8 101.5 - 101.5 102.8 2,820 286,271 101.51 81.38 80.35 - 80.35 81.38 3,561 80.398 0.20%
2018-04-13 0 102.6 - - - - 0 0 - 81.22 - - - - 0 - 0.10%
2018-04-12 0 102.5 - - 102.5 102.5 2,000 204,900 102.45 81.14 - - 81.14 81.14 2,525 81.139 0.00%
2018-04-11 0 102.5 102.4 - - - 0 0 - 81.14 81.10 - - - 0 - 0.05%
2018-04-10 0 102.4 102.4 - - - 0 0 - 81.10 81.10 - - - 0 - 0.00%
2018-04-09 0 102.4 102.4 - 102.4 102.4 1,400 143,360 102.40 81.10 81.10 - 81.10 81.10 1,768 81.099 0.00%
2018-04-06 0 102.4 102.4 - - - 0 0 - 81.10 81.10 - - - 0 - 0.00%
2018-04-04 0 102.4 102.3 102.6 - - 0 0 - 81.10 81.02 81.26 - - 0 - 0.00%
2018-04-03 0 102.4 102.3 - - - 0 0 - 81.10 81.02 - - - 0 - 0.00%
2018-03-29 0 102.4 102.3 - 102.4 102.4 140 14,336 102.40 81.10 81.02 - 81.10 81.10 177 81.099 0.10%
2018-03-28 0 102.3 102.3 - - - 0 0 - 81.02 81.02 - - - 0 - 0.15%
2018-03-27 0 102.2 102.1 - 102.1 102.2 960 98,046 102.13 80.90 80.86 - 80.86 80.94 1,212 80.887 -0.05%
2018-03-26 0 102.2 102.1 - - - 0 0 - 80.94 80.86 - - - 0 - 0.10%
2018-03-23 0 102.1 102.1 103.5 102.1 102.1 600 61,260 102.10 80.86 80.86 81.93 80.86 80.86 758 80.862 0.00%
2018-03-22 0 102.1 102.0 - 102.1 102.1 2,000 204,200 102.10 80.86 80.78 - 80.86 80.86 2,525 80.862 0.00%
2018-03-21 0 102.1 101.8 - - - 0 0 - 80.86 80.62 - - - 0 - 0.00%
2018-03-20 0 102.1 101.8 - - - 0 0 - 80.86 80.62 - - - 0 - 0.00%
2018-03-19 0 102.1 101.8 - - - 0 0 - 80.86 80.62 - - - 0 - 0.00%
2018-03-16 0 102.1 101.8 - 102.1 102.1 40 4,084 102.10 80.86 80.62 - 80.86 80.86 51 80.862 0.20%
2018-03-15 0 101.9 101.8 - 101.9 102.1 2,460 250,766 101.94 80.70 80.62 - 80.70 80.86 3,106 80.733 0.00%
2018-03-14 0 101.9 - - 101.9 102.3 1,080 110,202 102.04 80.70 - - 80.70 80.98 1,364 80.813 -0.10%
2018-03-13 0 102.0 101.9 - - - 0 0 - 80.78 80.70 - - - 0 - 0.00%
2018-03-12 0 102.0 101.9 - - - 0 0 - 80.78 80.70 - - - 0 - 0.00%
2018-03-09 0 102.0 101.9 - - - 0 0 - 80.78 80.70 - - - 0 - 0.00%
2018-03-08 0 102.0 101.7 - 102.0 102.0 740 75,480 102.00 80.78 80.54 - 80.78 80.78 934 80.783 0.00%
2018-03-07 0 102.0 101.7 - 102.0 102.0 20 2,040 102.00 80.78 80.54 - 80.78 80.78 25 80.783 0.29%
2018-03-06 0 101.7 101.7 - 101.7 101.7 260 26,442 101.70 80.54 80.54 - 80.54 80.54 328 80.545 0.00%
2018-03-05 0 101.7 101.7 - - - 0 0 - 80.54 80.54 - - - 0 - 0.00%
2018-03-02 0 101.7 101.7 - 101.7 101.7 880 89,496 101.70 80.54 80.54 - 80.54 80.54 1,111 80.545 0.00%
2018-03-01 0 101.7 99.00 - - - 0 0 - 80.54 78.41 - - - 0 - 0.00%
2018-02-28 0 101.7 99.00 - - - 0 0 - 80.54 78.41 - - - 0 - 0.00%
2018-02-27 0 101.7 99.00 - - - 0 0 - 80.54 78.41 - - - 0 - -0.15%
2018-02-26 0 101.9 99.00 - - - 0 0 - 80.66 78.41 - - - 0 - 0.00%
2018-02-23 0 101.9 99.00 - 101.8 101.9 1,788 182,097 101.84 80.66 78.41 - 80.62 80.66 2,258 80.659 0.39%
2018-02-22 0 101.5 101.4 101.5 101.5 101.5 720 73,044 101.45 80.35 80.31 80.39 80.35 80.35 909 80.347 -0.05%
2018-02-21 0 101.5 101.5 - - - 0 0 - 80.39 80.39 - - - 0 - 0.00%
2018-02-20 0 101.5 101.5 - - - 0 0 - 80.39 80.39 - - - 0 - 0.00%
2018-02-15 0 101.5 101.5 101.7 - - 0 0 - 80.39 80.39 80.51 - - 0 - 0.00%
2018-02-14 0 101.5 101.3 - 101.5 101.5 20 2,030 101.50 80.39 80.19 - 80.39 80.39 25 80.387 0.20%
2018-02-13 0 101.3 101.2 - - - 0 0 - 80.23 80.15 - - - 0 - 0.00%
2018-02-12 0 101.3 101.2 101.5 - - 0 0 - 80.23 80.15 80.35 - - 0 - 0.00%
2018-02-09 0 101.3 101.3 101.4 - - 0 0 - 80.23 80.19 80.27 - - 0 - 0.00%
2018-02-08 0 101.3 101.3 101.4 101.3 101.4 2,600 263,490 101.34 80.23 80.23 80.31 80.23 80.31 3,283 80.262 -0.05%
2018-02-07 0 101.4 101.1 101.4 101.4 101.4 11,000 1,114,850 101.35 80.27 80.03 80.27 80.27 80.27 13,889 80.268 0.15%
2018-02-06 0 101.2 101.2 - 101.0 101.0 20 2,020 101.00 80.15 80.15 - 79.99 79.99 25 79.991 0.20%
2018-02-05 0 101.0 100.9 101.4 - - 0 0 - 79.99 79.91 80.27 - - 0 - 0.00%
2018-02-02 0 101.0 101.0 101.4 - - 0 0 - 79.99 79.99 80.27 - - 0 - 0.00%
2018-02-01 0 101.0 101.0 101.4 101.0 101.1 400 40,410 101.03 79.99 79.95 80.31 79.99 80.03 505 80.010 0.00%
2018-01-31 0 101.0 100.3 101.0 - - 0 0 - 79.99 79.44 79.99 - - 0 - -0.10%
2018-01-30 0 101.1 99.80 - - - 0 0 - 80.07 79.04 - - - 0 - 0.00%
2018-01-29 0 101.1 99.80 101.1 101.1 101.2 2,400 242,740 101.14 80.07 79.04 80.07 80.07 80.15 3,030 80.103 -0.10%
2018-01-26 0 101.2 100.8 101.4 101.7 102.0 7,000 713,200 101.89 80.15 79.83 80.27 80.54 80.78 8,839 80.692 0.15%
2018-01-25 0 102.0 101.9 - 102.0 102.1 3,440 350,969 102.03 80.03 79.99 - 80.03 80.15 4,382 80.090 -0.10%
2018-01-24 0 102.1 101.8 102.1 - - 0 0 - 80.11 79.91 80.11 - - 0 - 0.00%
2018-01-23 0 102.1 101.8 102.2 102.1 102.1 280 28,574 102.05 80.11 79.91 80.23 80.11 80.11 357 80.109 0.05%
2018-01-22 0 102.0 101.7 103.3 102.0 102.0 100 10,200 102.00 80.07 79.83 81.09 80.07 80.07 127 80.069 0.20%
2018-01-19 0 101.8 101.8 102.0 101.8 101.8 1,000 101,800 101.80 79.91 79.87 80.03 79.91 79.91 1,274 79.912 -0.05%
2018-01-18 0 101.9 101.8 101.9 101.9 101.9 1,000 101,900 101.90 79.95 79.91 79.95 79.99 79.99 1,274 79.991 0.05%
2018-01-17 0 101.8 101.7 102.1 101.8 101.8 20 2,036 101.80 79.91 79.83 80.11 79.91 79.91 25 79.912 0.05%
2018-01-16 0 101.8 101.7 103.2 101.8 101.8 1,000 101,750 101.75 79.87 79.83 80.97 79.87 79.87 1,274 79.873 -0.05%
2018-01-15 0 101.8 101.7 101.9 101.8 101.9 960 97,733 101.81 79.91 79.83 79.95 79.91 79.95 1,223 79.917 -0.05%
2018-01-12 0 101.9 101.9 103.3 101.8 102.0 1,180 120,228 101.89 79.95 79.95 81.09 79.91 80.07 1,503 79.982 -0.05%
2018-01-11 0 101.9 101.8 101.9 101.9 101.9 1,080 110,052 101.90 79.99 79.91 79.99 79.99 79.99 1,376 79.991 0.05%
2018-01-10 0 101.9 101.9 - - - 0 0 - 79.95 79.95 - - - 0 - 0.00%
2018-01-09 0 101.9 101.9 - - - 0 0 - 79.95 79.95 - - - 0 - 0.00%
2018-01-08 0 101.9 101.8 - - - 0 0 - 79.95 79.91 - - - 0 - 0.05%
2018-01-05 0 101.8 99.50 - - - 400 40,700 101.75 79.91 78.11 - - - 510 79.873 0.00%
2018-01-04 0 101.8 101.7 - 101.8 101.8 1,000 101,800 101.80 79.91 79.83 - 79.91 79.91 1,274 79.912 0.00%
2018-01-03 0 101.8 101.7 102.5 - - 0 0 - 79.91 79.83 80.46 - - 0 - 0.00%
2018-01-02 0 101.8 101.7 101.8 101.8 101.8 700 71,260 101.80 79.91 79.83 79.91 79.91 79.91 892 79.912 0.00%
2017-12-29 0 101.8 101.7 102.5 101.8 101.8 1,000 101,800 101.80 79.91 79.83 80.46 79.91 79.91 1,274 79.912 0.00%
2017-12-28 0 101.8 101.8 102.5 - - 0 0 - 79.91 79.91 80.46 - - 0 - 0.00%
2017-12-27 0 101.8 99.50 102.0 - - 0 0 - 79.91 78.11 80.03 - - 0 - 0.00%
2017-12-22 0 101.8 101.7 - 101.8 101.8 120 12,216 101.80 79.91 79.79 - 79.91 79.91 153 79.912 -0.10%
2017-12-21 0 101.9 101.6 - 101.9 101.9 300 30,570 101.90 79.99 79.76 - 79.99 79.99 382 79.991 0.25%
2017-12-20 0 101.7 101.7 - - - 0 0 - 79.79 79.79 - - - 0 - 0.00%
2017-12-19 0 101.7 101.6 - - - 0 0 - 79.79 79.76 - - - 0 - 0.00%
2017-12-18 0 101.7 101.6 103.2 - - 0 0 - 79.79 79.76 80.97 - - 0 - 0.00%
2017-12-15 0 101.7 101.6 - 101.6 101.7 2,000 203,325 101.66 79.79 79.76 - 79.76 79.83 2,548 79.805 0.20%
2017-12-14 0 101.5 101.4 - - - 0 0 - 79.64 79.60 - - - 0 - 0.10%
2017-12-13 0 101.4 - - 101.4 101.4 2,700 273,645 101.35 79.56 - - 79.56 79.56 3,440 79.559 -0.34%
2017-12-12 0 101.7 - - 101.7 101.8 420 42,754 101.80 79.83 - - 79.83 79.91 535 79.909 -0.20%
2017-12-11 0 101.9 - - - - 0 0 - 79.99 - - - - 0 - 0.00%
2017-12-08 0 101.9 100.0 - - - 0 0 - 79.99 78.50 - - - 0 - 0.00%
2017-12-07 0 101.9 - - - - 0 0 - 79.99 - - - - 0 - 0.00%
2017-12-06 0 101.9 101.9 102.0 - - 0 0 - 79.99 79.99 80.07 - - 0 - 0.05%
2017-12-05 0 101.9 100.7 102.0 101.7 101.9 25,500 2,593,450 101.70 79.95 79.05 80.07 79.83 79.99 32,484 79.837 0.15%
2017-12-04 0 101.7 - 101.7 101.7 101.7 500 50,850 101.70 79.83 - 79.83 79.83 79.83 637 79.834 0.10%
2017-12-01 0 101.6 100.5 101.7 - - 0 0 - 79.76 78.85 79.83 - - 0 - 0.00%
2017-11-30 0 101.6 100.4 101.7 101.6 101.6 20,040 2,036,064 101.60 79.76 78.77 79.83 79.76 79.76 25,529 79.755 0.10%
2017-11-29 0 101.5 101.3 101.5 101.2 101.5 102,320 10,376,319 101.41 79.68 79.48 79.68 79.40 79.68 130,345 79.607 0.30%
2017-11-28 0 101.2 101.2 101.3 101.0 101.4 42,280 4,282,164 101.28 79.44 79.44 79.52 79.28 79.60 53,860 79.505 -0.20%
2017-11-27 0 101.4 101.4 101.5 101.1 101.4 12,720 1,289,748 101.40 79.60 79.60 79.68 79.36 79.60 16,204 79.595 -0.05%
2017-11-24 0 101.5 101.4 101.5 101.2 101.5 11,940 1,210,623 101.39 79.64 79.60 79.68 79.44 79.64 15,210 79.592 0.35%
2017-11-23 0 101.1 100.7 101.2 101.0 101.2 36,800 3,721,210 101.12 79.36 79.05 79.40 79.25 79.44 46,879 79.379 -0.05%
2017-11-22 0 101.2 100.3 101.4 101.0 101.3 93,540 9,462,925 101.16 79.40 78.73 79.56 79.25 79.52 119,160 79.414 -0.25%
2017-11-21 0 101.4 101.3 101.4 101.3 101.4 340 34,452 101.33 79.60 79.52 79.60 79.52 79.60 433 79.543 0.10%
2017-11-20 0 101.3 101.3 101.4 101.3 101.3 920 93,196 101.30 79.52 79.52 79.60 79.52 79.52 1,172 79.520 0.00%
2017-11-17 0 101.3 101.2 101.3 101.3 101.3 180 18,234 101.30 79.52 79.44 79.52 79.52 79.52 229 79.520 0.15%
2017-11-16 0 101.2 101.0 101.3 101.2 101.2 100 10,115 101.15 79.40 79.28 79.52 79.40 79.40 127 79.402 0.05%
2017-11-15 0 101.1 101.0 101.1 101.1 101.1 40 4,044 101.10 79.36 79.28 79.36 79.36 79.36 51 79.363 -0.05%
2017-11-14 0 101.2 101.2 101.6 - - 0 0 - 79.40 79.40 79.76 - - 0 - 0.00%
2017-11-13 0 101.2 101.0 101.4 101.2 101.5 700 70,980 101.40 79.40 79.28 79.60 79.40 79.64 892 79.598 -0.30%
2017-11-10 0 101.5 - 101.5 101.5 101.5 140 14,203 101.45 79.64 - 79.64 79.64 79.64 178 79.638 -0.15%
2017-11-09 0 101.6 100.3 101.6 - - 0 0 - 79.76 78.70 79.76 - - 0 - 0.00%
2017-11-08 0 101.6 100.3 101.6 101.6 101.6 100 10,160 101.60 79.76 78.70 79.76 79.76 79.76 127 79.755 0.00%
2017-11-07 0 101.6 100.3 101.7 - - 0 0 - 79.76 78.70 79.83 - - 0 - -0.05%
2017-11-06 0 101.7 100.3 101.7 - - 0 0 - 79.79 78.70 79.83 - - 0 - 0.00%
2017-11-03 0 101.7 101.5 101.7 101.7 101.7 100 10,170 101.70 79.79 79.68 79.83 79.83 79.83 127 79.834 0.05%
2017-11-02 0 101.6 101.6 101.7 101.3 101.6 1,700 172,530 101.49 79.76 79.76 79.83 79.52 79.76 2,166 79.668 0.10%
2017-11-01 0 101.5 101.1 102.1 101.4 101.7 4,240 430,329 101.49 79.68 79.32 80.15 79.60 79.79 5,401 79.671 -0.10%
2017-10-31 0 101.6 101.0 102.1 101.6 101.7 520 52,882 101.70 79.76 79.28 80.15 79.76 79.83 662 79.831 -0.25%
2017-10-30 0 101.9 101.8 102.1 101.6 102.0 8,600 874,520 101.69 79.95 79.91 80.15 79.76 80.07 10,955 79.825 -0.20%
2017-10-27 0 102.1 100.5 102.1 102.1 102.1 80 8,164 102.05 80.11 78.89 80.15 80.11 80.11 102 80.109 -0.05%
2017-10-26 0 102.1 101.9 102.1 102.1 102.1 320 32,667 102.08 80.15 79.99 80.15 80.11 80.15 408 80.136 -0.10%
2017-10-25 0 102.2 100.7 103.2 102.1 102.2 80 8,172 102.15 80.23 79.01 81.01 80.15 80.23 102 80.187 0.00%
2017-10-24 0 102.2 102.1 103.2 101.9 102.3 11,600 1,185,500 102.20 80.23 80.15 81.01 79.99 80.27 14,777 80.225 -0.05%
2017-10-23 0 102.3 100.8 103.2 102.2 102.3 280 28,621 102.22 80.27 79.09 81.01 80.19 80.27 357 80.240 0.05%
2017-10-20 0 103.1 101.2 103.1 - - 0 0 - 80.23 78.71 80.23 - - 0 - 0.00%
2017-10-19 0 103.1 103.1 103.2 103.1 103.2 2,800 288,690 103.10 80.23 80.23 80.30 80.23 80.27 3,598 80.229 0.05%
2017-10-18 0 103.1 - 103.3 102.8 103.2 4,900 504,717 103.00 80.19 - 80.34 79.99 80.30 6,297 80.151 0.05%
2017-10-17 0 103.0 103.0 103.2 103.0 103.2 280 28,876 103.13 80.15 80.15 80.30 80.15 80.30 360 80.249 -0.19%
2017-10-16 0 103.2 103.2 103.5 103.1 103.5 21,180 2,185,198 103.17 80.30 80.30 80.54 80.19 80.54 27,219 80.283 -0.24%
2017-10-13 0 103.5 103.2 103.5 103.5 103.5 1,980 204,831 103.45 80.50 80.30 80.54 80.50 80.50 2,545 80.499 0.10%
2017-10-12 0 103.4 - 103.5 - - 0 0 - 80.42 - 80.54 - - 0 - 0.00%
2017-10-11 0 103.4 103.1 103.7 - - 0 0 - 80.42 80.23 80.69 - - 0 - 0.00%
2017-10-10 0 103.4 103.0 103.7 103.2 103.4 10,200 1,052,652 103.20 80.42 80.15 80.69 80.30 80.42 13,108 80.305 0.05%
2017-10-09 0 103.3 103.2 - 103.2 103.5 22,120 2,286,390 103.36 80.38 80.30 - 80.30 80.54 28,427 80.431 -0.19%
2017-10-06 0 103.5 103.5 104.4 103.4 103.4 480 49,632 103.40 80.54 80.54 81.24 80.46 80.46 617 80.460 0.10%
2017-10-04 0 103.4 103.4 - - - 0 0 - 80.46 80.46 - - - 0 - 0.00%
2017-10-03 0 103.4 103.2 103.4 103.4 103.4 100 10,340 103.40 80.46 80.30 80.46 80.46 80.46 129 80.460 0.00%
2017-09-29 0 103.4 103.3 103.4 103.3 103.5 137,000 14,163,645 103.38 80.46 80.38 80.46 80.38 80.54 176,060 80.448 0.15%
2017-09-28 0 103.3 103.0 103.4 - - 0 0 - 80.34 80.15 80.46 - - 0 - 0.00%
2017-09-27 0 103.3 103.1 104.0 103.4 103.4 500 51,700 103.40 80.34 80.23 80.93 80.46 80.46 643 80.460 -0.15%
2017-09-26 0 103.4 103.3 103.6 103.3 103.4 20,200 2,088,655 103.40 80.46 80.38 80.62 80.38 80.46 25,959 80.459 0.00%
2017-09-25 0 103.4 103.4 104.0 103.2 103.4 120,000 12,401,455 103.35 80.46 80.46 80.93 80.27 80.46 154,213 80.417 0.00%
2017-09-22 0 103.4 103.4 104.0 103.0 103.4 48,540 5,014,129 103.30 80.46 80.46 80.93 80.15 80.42 62,379 80.381 0.19%
2017-09-21 0 103.2 103.0 104.0 103.2 103.2 100 10,320 103.20 80.30 80.15 80.93 80.30 80.30 129 80.304 -0.10%
2017-09-20 0 103.3 103.0 103.3 103.2 103.5 3,360 347,213 103.34 80.38 80.15 80.38 80.27 80.54 4,318 80.411 0.00%
2017-09-19 0 103.3 102.8 103.3 103.3 103.7 2,197 227,176 103.40 80.38 79.99 80.38 80.38 80.65 2,823 80.462 0.00%
2017-09-18 0 103.3 103.1 103.3 103.3 103.6 17,800 1,838,975 103.31 80.38 80.23 80.38 80.38 80.62 22,875 80.392 -0.29%
2017-09-15 0 103.6 103.6 103.7 103.5 103.8 29,900 3,097,630 103.60 80.62 80.62 80.69 80.54 80.77 38,425 80.615 0.24%
2017-09-14 0 103.4 103.3 - 103.1 103.4 75,620 7,802,331 103.18 80.42 80.38 - 80.23 80.42 97,180 80.287 0.15%
2017-09-13 0 103.2 103.1 - 103.2 103.2 100 10,320 103.20 80.30 80.23 - 80.30 80.30 129 80.304 -0.10%
2017-09-12 0 103.3 103.0 103.4 103.3 104.9 2,600 270,470 104.03 80.38 80.15 80.46 80.38 81.59 3,341 80.948 -0.19%
2017-09-11 0 103.5 - - 103.5 103.6 300 31,060 103.53 80.54 - - 80.54 80.58 386 80.564 0.19%
2017-09-08 0 103.3 - - 103.1 103.3 6,100 629,940 103.27 80.38 - - 80.23 80.38 7,839 80.358 0.10%
2017-09-07 0 103.2 103.1 - 103.0 103.4 2,600 268,160 103.14 80.30 80.23 - 80.15 80.46 3,341 80.256 0.10%
2017-09-06 0 103.1 - - - - 0 0 - 80.23 - - - - 0 - 0.00%
2017-09-05 0 103.1 - - - - 0 0 - 80.23 - - - - 0 - 0.00%
2017-09-04 0 103.1 103.0 103.1 102.9 103.2 420 43,243 102.96 80.23 80.15 80.23 80.07 80.27 540 80.117 0.10%
2017-09-01 0 103.0 102.9 103.0 102.9 103.2 6,420 661,028 102.96 80.15 80.07 80.15 80.07 80.27 8,250 80.121 0.19%
2017-08-31 0 102.8 102.8 - 102.8 102.8 1,500 154,200 102.80 79.99 79.99 - 79.99 79.99 1,928 79.993 0.00%
2017-08-30 0 102.8 102.8 - 102.8 102.8 2,000 205,600 102.80 79.99 79.99 - 79.99 79.99 2,570 79.993 0.00%
2017-08-29 0 102.8 - - 102.8 102.8 500 51,400 102.80 79.99 - - 79.99 79.99 643 79.993 0.00%
2017-08-28 0 102.8 102.8 103.0 - - 0 0 - 79.99 79.99 80.11 - - 0 - 0.00%
2017-08-25 0 102.8 - - 102.7 102.8 500 51,370 102.74 79.99 - - 79.92 79.99 643 79.946 -0.19%
2017-08-24 0 103.0 102.8 - 103.0 103.0 600 61,800 103.00 80.15 79.99 - 80.15 80.15 771 80.149 0.00%
2017-08-22 0 103.0 102.8 - - - 0 0 - 80.15 79.99 - - - 0 - 0.00%
2017-08-21 0 103.0 102.8 - - - 0 0 - 80.15 79.99 - - - 0 - 0.00%
2017-08-18 0 103.0 103.0 - - - 0 0 - 80.15 80.15 - - - 0 - 0.00%
2017-08-17 0 103.0 103.0 - 103.0 103.0 20 2,060 103.00 80.15 80.15 - 80.15 80.15 26 80.149 -0.10%
2017-08-16 0 103.1 - - 103.1 103.4 1,464 151,198 103.28 80.23 - - 80.23 80.42 1,881 80.364 0.00%
2017-08-15 0 103.1 103.0 - 103.1 103.1 900 92,790 103.10 80.23 80.15 - 80.23 80.23 1,157 80.226 0.10%
2017-08-14 0 103.0 103.0 - 102.9 102.9 200 20,580 102.90 80.15 80.15 - 80.07 80.07 257 80.071 -0.19%
2017-08-11 0 103.2 103.2 - 102.8 103.2 1,920 197,905 103.08 80.30 80.30 - 79.99 80.27 2,467 80.207 0.15%
2017-08-10 0 103.1 102.8 103.0 102.8 103.1 1,020 104,980 102.92 80.19 79.99 80.15 79.95 80.19 1,311 80.088 0.15%
2017-08-09 0 102.9 102.7 - 102.7 103.0 1,700 174,635 102.73 80.07 79.92 - 79.92 80.11 2,185 79.936 0.29%
2017-08-08 0 102.6 - 102.6 102.7 102.7 760 78,052 102.70 79.84 - 79.84 79.92 79.92 977 79.915 -0.19%
2017-08-07 0 102.8 102.8 103.0 102.8 102.9 1,400 143,966 102.83 79.99 79.99 80.15 79.99 80.07 1,799 80.019 -0.29%
2017-08-04 0 103.1 - - - - 0 0 - 80.23 - - - - 0 - 0.00%
2017-08-03 0 103.1 103.1 - 103.0 103.1 1,700 175,160 103.04 80.23 80.23 - 80.15 80.23 2,185 80.176 0.10%
2017-08-02 0 103.0 102.9 - 102.6 103.0 1,520 156,537 102.98 80.15 80.07 - 79.84 80.15 1,953 80.137 0.00%
2017-08-01 0 103.0 103.0 - 103.0 103.1 820 84,461 103.00 80.15 80.15 - 80.15 80.19 1,054 80.150 -0.15%
2017-07-31 0 103.2 103.0 - 102.9 103.2 1,900 195,721 103.01 80.27 80.11 - 80.07 80.27 2,442 80.157 0.10%
2017-07-28 0 103.1 102.6 - 103.1 103.1 20 2,061 103.05 80.19 79.80 - 80.19 80.19 26 80.188 0.00%
2017-07-27 0 103.1 103.1 - 102.7 103.2 1,320 135,843 102.91 80.19 80.19 - 79.92 80.27 1,696 80.080 -0.05%
2017-07-26 0 103.1 - - - - 0 0 - 80.23 - - - - 0 - 0.00%
2017-07-25 0 103.1 103.1 - - - 0 0 - 80.23 80.23 - - - 0 - 0.00%
2017-07-24 0 103.1 103.1 - - - 0 0 - 80.23 80.23 - - - 0 - -0.00%
2017-07-21 0 104.0 - - - - 0 0 - 80.23 - - - - 0 - 0.00%
2017-07-20 0 104.0 104.0 - 104.0 104.0 100 10,400 104.00 80.23 80.23 - 80.23 80.23 130 80.226 0.00%
2017-07-19 0 104.0 104.0 - 103.7 104.1 1,300 135,138 103.95 80.23 80.23 - 80.00 80.30 1,685 80.190 -0.14%
2017-07-18 0 104.2 104.0 - 104.0 104.2 10,420 1,084,693 104.10 80.34 80.23 - 80.23 80.34 13,508 80.301 0.05%
2017-07-17 0 104.1 104.1 - 104.0 104.1 900 93,625 104.03 80.30 80.30 - 80.19 80.30 1,167 80.248 0.10%
2017-07-14 0 104.0 - - - - 0 0 - 80.23 - - - - 0 - 0.00%
2017-07-13 0 104.0 104.0 104.1 103.8 104.0 9,980 1,037,480 103.96 80.23 80.23 80.30 80.07 80.23 12,937 80.192 0.00%
2017-07-12 0 104.0 - 104.0 104.0 104.0 100 10,400 104.00 80.23 - 80.23 80.23 80.23 130 80.226 0.05%
2017-07-11 0 104.0 - 104.0 - - 0 0 - 80.19 - 80.23 - - 0 - 0.00%
2017-07-10 0 104.0 103.7 104.0 104.0 104.1 300 31,200 104.00 80.19 80.00 80.23 80.19 80.27 389 80.226 -0.10%
2017-07-07 0 104.1 103.7 104.8 104.1 104.1 100 10,405 104.05 80.27 80.00 80.84 80.27 80.27 130 80.265 0.24%
2017-07-06 0 103.8 103.8 104.0 - - 0 0 - 80.07 80.07 80.23 - - 0 - 0.10%
2017-07-05 0 103.7 103.7 105.0 103.6 103.7 500 51,810 103.62 80.00 80.00 81.00 79.88 80.00 648 79.933 -0.10%
2017-07-04 0 103.8 - 105.0 - - 0 0 - 80.07 - 81.00 - - 0 - 0.00%
2017-07-03 0 103.8 103.4 105.0 103.8 103.8 20 2,076 103.80 80.07 79.76 81.00 80.07 80.07 26 80.072 -0.05%
2017-06-30 0 103.9 103.8 105.0 103.7 103.9 12,600 1,307,870 103.80 80.11 80.07 81.00 79.96 80.11 16,334 80.072 0.05%
2017-06-29 0 103.8 103.8 105.0 103.7 103.8 800 83,015 103.77 80.07 80.07 81.00 79.96 80.07 1,037 80.048 0.00%
2017-06-28 0 103.8 103.8 104.3 103.5 104.5 17,100 1,775,410 103.83 80.07 80.07 80.46 79.80 80.61 22,167 80.092 0.73%
2017-06-27 0 103.1 - 103.8 103.1 103.1 30,000 3,091,500 103.05 79.49 - 80.07 79.49 79.49 38,890 79.494 -0.48%
2017-06-26 0 103.6 - 105.0 103.2 103.6 60 6,197 103.28 79.88 - 81.00 79.57 79.88 78 79.674 -0.05%
2017-06-23 0 103.6 - 105.0 103.0 103.7 200 20,660 103.30 79.92 - 81.00 79.42 79.96 259 79.686 0.44%
2017-06-22 0 103.2 - 105.0 103.2 103.2 20 2,063 103.15 79.57 - 81.00 79.57 79.57 26 79.571 0.00%
2017-06-21 0 103.2 - 103.4 103.2 103.2 100 10,315 103.15 79.57 - 79.73 79.57 79.57 130 79.571 0.15%
2017-06-20 0 103.0 - 105.0 103.0 103.3 940 97,010 103.20 79.46 - 81.00 79.46 79.65 1,219 79.611 0.29%
2017-06-19 0 102.7 103.0 105.0 - - 0 0 - 79.22 79.46 81.00 - - 0 - 0.00%
2017-06-16 0 102.7 - 103.0 102.3 102.7 1,900 194,785 102.52 79.22 - 79.46 78.92 79.22 2,463 79.084 0.44%
2017-06-15 0 102.3 102.2 103.0 - - 0 0 - 78.88 78.80 79.46 - - 0 - 0.10%
2017-06-14 0 102.2 - 102.2 102.0 102.2 300 30,625 102.08 78.80 - 78.84 78.65 78.80 389 78.748 0.25%
2017-06-13 0 101.9 99.50 105.0 100.5 101.9 2,100 212,125 101.01 78.61 76.76 81.00 77.49 78.61 2,722 77.921 1.80%
2017-06-12 0 100.1 100.1 105.0 100.1 100.1 200 20,020 100.10 77.22 77.22 81.00 77.22 77.22 259 77.218 0.15%
2017-06-09 0 99.95 - 100.3 99.45 100.6 1,900 190,205 100.11 77.10 - 77.37 76.72 77.57 2,463 77.224 0.10%
2017-06-08 0 99.85 99.40 105.0 99.35 99.85 1,371 136,491 99.556 77.03 76.68 81.00 76.64 77.03 1,777 76.798 0.35%
2017-06-07 0 99.50 99.40 100.1 98.90 100.4 3,000 298,745 99.582 76.76 76.68 77.18 76.29 77.41 3,889 76.818 -0.35%
2017-06-06 0 99.85 99.50 99.90 99.85 100.1 2,840 283,839 99.943 77.03 76.76 77.06 77.03 77.22 3,682 77.097 -0.15%
2017-06-05 0 100.0 98.90 100.0 100.1 100.4 1,500 150,515 100.34 77.14 76.29 77.14 77.18 77.45 1,944 77.406 -0.55%
2017-06-02 0 100.6 100.5 105.0 - - 0 0 - 77.57 77.53 81.00 - - 0 - 0.00%
2017-06-01 0 100.6 100.5 105.0 100.5 100.6 1,500 150,800 100.53 77.57 77.53 81.00 77.53 77.57 1,944 77.552 -0.35%
2017-05-31 0 100.9 100.5 105.0 101.0 101.7 1,000 101,235 101.24 77.84 77.53 81.00 77.91 78.41 1,296 78.094 0.35%
2017-05-29 0 100.6 - 101.0 100.5 101.0 680 68,486 100.71 77.57 - 77.91 77.53 77.87 882 77.692 -0.64%
2017-05-26 0 101.2 101.1 105.0 101.1 101.2 2,100 212,355 101.12 78.07 77.95 81.00 77.95 78.07 2,722 78.006 0.10%
2017-05-25 0 101.1 100.7 101.3 101.1 101.3 1,600 161,800 101.13 77.99 77.68 78.11 77.99 78.11 2,074 78.009 0.40%
2017-05-24 0 100.7 - 105.0 100.2 102.1 3,020 305,949 101.31 77.68 - 81.00 77.26 78.72 3,915 78.150 -1.27%
2017-05-23 0 102.0 - 102.0 102.0 102.0 100 10,200 102.00 78.68 - 78.68 78.68 78.68 130 78.684 0.05%
2017-05-22 0 102.0 101.9 105.0 101.9 102.1 1,400 142,765 101.98 78.65 78.61 81.00 78.61 78.76 1,815 78.664 -0.05%
2017-05-19 0 102.0 101.9 102.0 102.0 102.1 300 30,605 102.02 78.68 78.61 78.68 78.68 78.72 389 78.696 -0.05%
2017-05-18 0 102.1 102.0 105.0 102.0 102.1 200 20,400 102.00 78.72 78.65 81.00 78.65 78.72 259 78.684 0.15%
2017-05-17 0 101.9 - 101.9 101.8 102.2 1,860 189,544 101.91 78.61 - 78.61 78.49 78.84 2,411 78.611 -0.10%
2017-05-16 0 102.0 - 102.0 102.0 102.4 2,140 218,894 102.29 78.68 - 78.68 78.68 78.95 2,774 78.905 -0.29%
2017-05-15 0 102.3 - 102.3 102.4 102.4 300 30,710 102.37 78.92 - 78.92 78.95 78.99 389 78.966 0.24%
2017-05-12 0 102.1 - 102.5 102.0 102.1 800 81,630 102.04 78.72 - 79.03 78.68 78.72 1,037 78.713 0.05%
2017-05-11 0 102.0 - 102.0 - - 0 0 - 78.68 - 78.68 - - 0 - -0.39%
2017-05-10 0 102.4 - 102.5 102.4 102.8 640 65,655 102.59 78.99 - 79.07 78.99 79.30 830 79.136 -0.15%
2017-05-09 0 102.6 - 102.9 102.3 102.9 1,100 112,940 102.67 79.11 - 79.34 78.88 79.38 1,426 79.203 -0.39%
2017-05-08 0 103.0 - 103.3 103.0 103.0 100 10,295 102.95 79.42 - 79.65 79.42 79.42 130 79.416 0.10%
2017-05-05 0 102.9 - 103.3 102.5 103.1 1,040 106,928 102.82 79.34 - 79.65 79.07 79.49 1,348 79.313 -0.34%
2017-05-04 0 103.2 - 103.3 103.3 103.3 184 19,007 103.30 79.61 - 79.65 79.69 79.69 239 79.686 -0.19%
2017-05-02 0 103.4 - 103.5 103.4 103.5 400 41,385 103.46 79.76 - 79.84 79.76 79.84 519 79.812 0.24%
2017-04-28 0 103.2 - 103.2 103.2 103.2 400 41,260 103.15 79.57 - 79.57 79.57 79.57 519 79.571 0.05%
2017-04-27 0 103.1 - 103.1 102.9 103.1 380 39,142 103.01 79.53 - 79.53 79.38 79.53 493 79.459 0.10%
2017-04-26 0 103.0 - 103.0 103.0 103.0 460 47,380 103.00 79.46 - 79.46 79.46 79.46 596 79.455 0.24%
2017-04-25 0 102.8 - 102.8 102.8 102.8 400 41,100 102.75 79.26 - 79.26 79.26 79.26 519 79.262 -0.29%
2017-04-24 0 103.1 - 103.1 103.0 103.1 1,640 168,997 103.05 79.49 - 79.49 79.46 79.49 2,126 79.491 -0.10%
2017-04-21 0 103.2 - 103.2 103.4 103.4 100 10,340 103.40 79.57 - 79.61 79.76 79.76 130 79.764 -0.24%
2017-04-20 0 103.4 - 105.0 103.4 103.4 100 10,340 103.40 79.76 - 81.00 79.76 79.76 130 79.764 -0.10%
2017-04-19 0 104.4 - 104.4 104.4 104.5 460 48,029 104.41 79.84 - 79.84 79.84 79.88 601 79.849 0.05%
2017-04-18 0 104.4 104.4 105.0 104.4 104.5 300 31,315 104.38 79.80 79.80 80.30 79.80 79.88 392 79.828 -0.24%
2017-04-13 0 104.6 - 105.0 - - 0 0 - 79.99 - 80.30 - - 0 - 0.00%
2017-04-12 0 104.6 - 105.0 - - 0 0 - 79.99 - 80.30 - - 0 - 0.00%
2017-04-11 0 104.6 104.5 104.9 - - 0 0 - 79.99 79.92 80.22 - - 0 - 0.00%
2017-04-10 0 104.6 - 104.6 104.6 104.6 200 20,920 104.60 79.99 - 79.99 79.99 79.99 262 79.994 0.29%
2017-04-07 0 104.3 - 104.5 - - 0 0 - 79.76 - 79.92 - - 0 - 0.10%
2017-04-06 0 104.2 104.2 - 104.0 104.0 140 14,560 104.00 79.69 79.65 - 79.53 79.53 183 79.535 -0.48%
2017-04-05 0 104.7 - - - - 0 0 - 80.07 - - - - 0 - 0.00%
2017-04-03 0 104.7 - - - - 0 0 - 80.07 - - - - 0 - 0.00%
2017-03-31 0 104.7 104.7 - - - 0 0 - 80.07 80.07 - - - 0 - 0.10%
2017-03-30 0 104.6 103.5 - 104.4 104.6 400 41,790 104.48 79.99 79.15 - 79.80 79.99 523 79.898 -0.10%
2017-03-29 0 104.7 103.5 104.8 104.7 104.9 320 33,534 104.79 80.07 79.15 80.15 80.07 80.18 418 80.142 0.00%
2017-03-28 0 104.7 103.5 - 104.7 104.9 480 50,296 104.78 80.07 79.15 - 80.07 80.22 628 80.134 0.38%
2017-03-27 0 104.3 103.5 104.4 - - 0 0 - 79.76 79.15 79.84 - - 0 - 0.10%
2017-03-24 0 104.2 104.2 - 104.2 104.2 300 31,260 104.20 79.69 79.69 - 79.69 79.69 392 79.688 0.14%
2017-03-23 0 104.1 104.1 - 104.0 104.1 300 31,195 103.98 79.57 79.57 - 79.50 79.57 392 79.522 -0.19%
2017-03-22 0 104.3 104.1 - 104.3 104.4 200 20,865 104.33 79.73 79.57 - 79.73 79.84 262 79.783 -0.10%
2017-03-21 0 104.4 104.0 - 104.4 104.8 340 35,566 104.61 79.80 79.50 - 79.80 80.15 445 79.998 -0.38%
2017-03-20 0 104.8 104.4 - - - 0 0 - 80.11 79.84 - - - 0 - -0.14%
2017-03-17 0 104.9 104.4 105.2 104.9 104.9 300 31,470 104.90 80.22 79.84 80.45 80.22 80.22 392 80.223 0.19%
2017-03-16 0 104.7 104.7 105.2 104.7 104.7 200 20,940 104.70 80.07 80.07 80.45 80.07 80.07 262 80.070 -0.29%
2017-03-15 0 105.0 104.4 105.2 105.0 105.0 300 31,500 105.00 80.30 79.84 80.45 80.30 80.30 392 80.300 -0.19%
2017-03-14 0 105.2 105.2 105.2 105.2 105.2 200 21,040 105.20 80.45 80.41 80.45 80.45 80.45 262 80.453 0.00%
2017-03-13 0 105.2 105.2 105.2 105.2 105.5 1,220 128,399 105.25 80.45 80.41 80.45 80.45 80.68 1,595 80.487 -0.19%
2017-03-10 0 105.4 - 105.4 105.4 105.5 600 63,260 105.43 80.61 - 80.61 80.61 80.68 785 80.631 -0.38%
2017-03-09 0 105.8 104.6 - - - 0 0 - 80.91 79.99 - - - 0 - 0.00%
2017-03-08 0 105.8 104.6 - - - 0 0 - 80.91 79.99 - - - 0 - 0.00%
2017-03-07 0 105.8 104.6 105.8 105.8 105.8 100 10,580 105.80 80.91 79.99 80.91 80.91 80.91 131 80.911 -0.24%
2017-03-06 0 106.1 105.5 - 106.1 106.1 100 10,605 106.05 81.10 80.68 - 81.10 81.10 131 81.103 0.05%
2017-03-03 0 106.0 - - - - 0 0 - 81.06 - - - - 0 - 0.00%
2017-03-02 0 106.0 - - - - 0 0 - 81.06 - - - - 0 - 0.00%
2017-03-01 0 106.0 - - - - 0 0 - 81.06 - - - - 0 - 0.00%
2017-02-28 0 106.0 - - 106.1 106.1 100 10,605 106.05 81.06 - - 81.10 81.10 131 81.103 -0.19%
2017-02-27 0 106.2 - 106.3 106.2 106.2 200 21,240 106.20 81.22 - 81.29 81.22 81.22 262 81.217 0.14%
2017-02-24 0 106.1 105.9 - - - 0 0 - 81.10 80.95 - - - 0 - 0.00%
2017-02-23 0 106.1 - - - - 0 0 - 81.10 - - - - 0 - 0.00%
2017-02-22 0 106.1 - - 105.9 105.9 20 2,118 105.90 81.10 - - 80.99 80.99 26 80.988 0.24%
2017-02-21 0 105.8 105.8 - 105.6 105.8 3,100 327,905 105.78 80.91 80.91 - 80.76 80.91 4,054 80.893 0.14%
2017-02-20 0 105.7 - 105.7 105.7 105.7 700 73,955 105.65 80.80 - 80.83 80.80 80.80 915 80.797 -0.14%
2017-02-17 0 105.8 - 105.8 105.8 105.8 160 16,924 105.78 80.91 - 80.91 80.87 80.91 209 80.892 0.09%
2017-02-16 0 105.7 - 105.7 - - 0 0 - 80.83 - 80.83 - - 0 - -0.09%
2017-02-15 0 105.8 105.5 105.8 105.8 105.8 100 10,580 105.80 80.91 80.64 80.91 80.91 80.91 131 80.911 0.09%
2017-02-14 0 105.7 - 105.7 105.7 105.7 1,200 126,795 105.66 80.83 - 80.83 80.80 80.83 1,569 80.806 -0.19%
2017-02-13 0 105.9 105.5 - 105.9 105.9 1,000 105,900 105.90 80.99 80.68 - 80.99 80.99 1,308 80.988 0.24%
2017-02-10 0 105.7 - - 105.7 105.7 100 10,565 105.65 80.80 - - 80.80 80.80 131 80.797 0.09%
2017-02-09 0 105.6 105.5 - 105.6 105.6 300 31,665 105.55 80.72 80.68 - 80.72 80.72 392 80.720 0.14%
2017-02-08 0 105.4 - - 105.3 105.4 200 21,070 105.35 80.61 - - 80.53 80.61 262 80.567 -0.09%
2017-02-07 0 105.5 - 105.5 105.3 105.6 3,020 318,510 105.47 80.68 - 80.68 80.53 80.76 3,949 80.657 0.14%
2017-02-06 0 105.4 - - 104.4 104.5 2,000 208,800 104.40 80.57 - - 79.80 79.88 2,615 79.841 0.77%
2017-02-03 0 104.6 - 104.6 104.6 104.6 5,220 545,751 104.55 79.96 - 79.99 79.96 79.96 6,826 79.955 -0.29%
2017-02-02 0 104.9 - - 104.9 104.9 100 10,485 104.85 80.18 - - 80.18 80.18 131 80.185 0.14%
2017-02-01 0 104.7 - - 104.6 104.7 520 54,402 104.62 80.07 - - 79.99 80.07 680 80.008 -0.05%
2017-01-27 0 104.8 104.6 105.1 104.7 104.7 120 12,564 104.70 80.11 79.96 80.34 80.07 80.07 157 80.070 -0.19%
2017-01-26 0 105.0 - 105.0 - - 0 0 - 80.26 - 80.26 - - 0 - 0.00%
2017-01-25 0 105.0 - 105.0 - - 0 0 - 80.26 - 80.26 - - 0 - -0.05%
2017-01-24 0 105.0 105.0 105.5 - - 0 0 - 80.30 80.30 80.64 - - 0 - -0.00%
2017-01-23 0 105.9 105.9 - - - 0 0 - 80.30 80.30 - - - 0 - 0.09%
2017-01-20 0 105.8 105.8 - - - 0 0 - 80.22 80.19 - - - 0 - 0.05%
2017-01-19 0 105.8 - - - - 0 0 - 80.19 - - - - 0 - 0.14%
2017-01-18 0 105.6 105.6 - 105.6 105.6 100 10,560 105.60 80.07 80.07 - 80.07 80.07 132 80.072 -0.05%
2017-01-17 0 105.7 - - 105.7 105.9 2,000 211,600 105.80 80.11 - - 80.15 80.30 2,638 80.224 0.05%
2017-01-16 0 105.6 - - 105.5 105.6 1,400 147,780 105.56 80.07 - - 80.00 80.07 1,846 80.040 0.05%
2017-01-13 0 105.6 - - 105.6 105.6 100 10,555 105.55 80.03 - - 80.03 80.03 132 80.034 -0.05%
2017-01-12 0 105.6 - - - - 0 0 - 80.07 - - - - 0 - 0.00%
2017-01-11 0 105.6 - - 105.6 105.6 100 10,560 105.60 80.07 - - 80.07 80.07 132 80.072 0.14%
2017-01-10 0 105.5 - - 105.5 105.5 500 52,725 105.45 79.96 - - 79.96 79.96 659 79.958 0.14%
2017-01-09 0 105.3 - 105.8 105.3 105.3 100 10,530 105.30 79.84 - 80.22 79.84 79.84 132 79.845 -0.38%
2017-01-06 0 105.7 - - 105.7 105.7 200 21,140 105.70 80.15 - - 80.15 80.15 264 80.148 0.91%
2017-01-05 0 104.8 - 105.6 104.7 105.7 320 33,634 105.11 79.43 - 80.03 79.39 80.11 422 79.698 -0.76%
2017-01-04 0 105.6 105.5 - 105.3 105.6 1,280 134,972 105.45 80.03 79.96 - 79.81 80.03 1,688 79.956 -0.33%
2017-01-03 0 105.9 - 106.2 106.2 106.2 1,200 127,440 106.20 80.30 - 80.53 80.53 80.53 1,583 80.527 -0.24%
2016-12-30 0 106.2 - 106.2 106.2 107.2 1,472 157,023 106.67 80.49 - 80.53 80.49 81.29 1,941 80.886 0.14%
2016-12-29 0 106.0 - 106.0 106.0 106.0 580 61,480 106.00 80.38 - 80.38 80.38 80.38 765 80.375 0.71%
2016-12-28 0 105.3 - - - - 0 0 - 79.81 - - - - 0 - 0.33%
2016-12-23 0 104.9 104.9 - 104.9 104.9 300 31,470 104.90 79.54 79.54 - 79.54 79.54 396 79.541 0.05%
2016-12-22 0 104.9 - 105.1 104.9 105.5 4,900 515,315 105.17 79.50 - 79.66 79.50 79.96 6,462 79.743 -0.24%
2016-12-21 0 105.1 104.0 - - - 0 0 - 79.69 78.86 - - - 0 - -0.10%
2016-12-20 0 105.2 - - - - 0 0 - 79.77 - - - - 0 - -0.19%
2016-12-19 0 105.4 - - 105.4 105.9 400 42,225 105.56 79.92 - - 79.92 80.30 528 80.044 -0.52%
2016-12-16 0 106.0 105.6 - 106.0 106.0 1,080 114,426 105.95 80.34 80.07 - 80.34 80.34 1,424 80.338 -0.52%
2016-12-15 0 106.5 - 106.7 106.6 106.8 1,700 181,335 106.67 80.75 - 80.91 80.79 80.94 2,242 80.882 -0.51%
2016-12-14 0 107.1 - 107.1 - - 0 0 - 81.17 - 81.21 - - 0 - 0.00%
2016-12-13 0 107.1 - 107.2 107.1 107.3 1,100 117,780 107.07 81.17 - 81.29 81.17 81.36 1,451 81.189 -0.33%
2016-12-12 0 107.4 107.3 107.4 107.4 107.5 400 42,970 107.43 81.44 81.36 81.44 81.44 81.47 528 81.456 0.05%
2016-12-09 0 107.4 - - 107.4 107.6 1,660 178,243 107.38 81.40 - - 81.40 81.59 2,189 81.418 -0.14%
2016-12-08 0 107.5 - 107.5 107.6 107.6 100 10,760 107.60 81.51 - 81.51 81.59 81.59 132 81.589 0.19%
2016-12-07 0 107.3 - - - - 0 0 - 81.36 - - - - 0 - 0.00%
2016-12-06 0 107.3 - - 107.5 108.1 520 56,040 107.77 81.36 - - 81.51 81.93 686 81.717 0.14%
2016-12-05 0 107.2 - 108.0 107.2 109.1 980 105,862 108.02 81.25 - 81.89 81.25 82.69 1,292 81.909 -1.06%
2016-12-02 0 108.3 - - 108.3 108.5 200 21,680 108.40 82.12 - - 82.12 82.27 264 82.195 0.00%
2016-12-01 0 108.3 - 108.5 108.3 108.5 200 21,680 108.40 82.12 - 82.27 82.12 82.27 264 82.195 0.05%
2016-11-30 0 108.3 - - 108.3 108.5 300 32,500 108.33 82.08 - - 82.08 82.27 396 82.145 -0.23%
2016-11-29 0 108.5 - - - - 0 0 - 82.27 - - - - 0 - 0.00%
2016-11-28 0 108.5 - - 107.7 108.5 820 88,524 107.96 82.27 - - 81.66 82.27 1,081 81.859 0.18%
2016-11-25 0 108.3 107.9 - 108.3 108.3 100 10,830 108.30 82.12 81.78 - 82.12 82.12 132 82.119 -0.18%
2016-11-24 0 108.5 107.9 - 108.5 108.5 400 43,400 108.50 82.27 81.78 - 82.27 82.27 528 82.271 0.56%
2016-11-23 0 107.9 - - 107.4 107.9 2,200 237,290 107.86 81.82 - - 81.40 81.82 2,901 81.785 0.14%
2016-11-22 0 107.8 - - 107.8 108.0 1,000 107,890 107.89 81.70 - - 81.70 81.85 1,319 81.809 -0.19%
2016-11-21 0 108.0 108.0 108.2 108.0 108.0 300 32,385 107.95 81.85 81.85 82.04 81.85 81.85 396 81.854 -0.55%
2016-11-18 0 108.6 108.6 - 108.5 108.6 400 43,405 108.51 82.31 82.31 - 82.27 82.31 528 82.281 -0.18%
2016-11-17 0 108.8 - - - - 0 0 - 82.46 - - - - 0 - -0.23%
2016-11-16 0 109.0 - - - - 0 0 - 82.65 - - - - 0 - 0.00%
2016-11-15 0 109.0 - 109.0 109.0 109.1 320 34,885 109.02 82.65 - 82.65 82.65 82.69 422 82.662 -0.09%
2016-11-14 0 109.1 - - - - 0 0 - 82.73 - - - - 0 - -1.40%
2016-11-11 0 110.7 - - 110.5 110.7 200 22,115 110.58 83.90 - - 83.79 83.90 264 83.844 0.18%
2016-11-10 0 110.5 - - 110.5 110.5 1,200 132,540 110.45 83.75 - - 83.75 83.75 1,583 83.750 0.18%
2016-11-09 0 110.3 - - - - 0 0 - 83.60 - - - - 0 - 0.23%
2016-11-08 0 110.0 - - 110.0 110.3 320 35,242 110.13 83.41 - - 83.41 83.64 422 83.508 -0.05%
2016-11-07 0 110.1 - - 110.1 110.1 380 41,819 110.05 83.45 - - 83.45 83.45 501 83.446 0.69%
2016-11-04 0 109.3 - - - - 0 0 - 82.88 - - - - 0 - 0.00%
2016-11-03 0 109.3 - 109.3 - - 0 0 - 82.88 - 82.88 - - 0 - 0.00%
2016-11-02 0 109.3 - 109.3 109.3 109.5 6,400 700,235 109.41 82.88 - 82.88 82.88 82.99 8,440 82.962 -0.14%
2016-11-01 0 109.5 - - - - 0 0 - 82.99 - - - - 0 - 0.00%
2016-10-31 0 109.5 - 109.6 109.5 109.6 300 32,850 109.50 82.99 - 83.11 82.99 83.07 396 83.029 -0.27%
2016-10-28 0 109.8 - 109.8 - - 0 0 - 83.22 - 83.26 - - 0 - -0.14%
2016-10-27 0 109.9 - 109.9 - - 0 0 - 83.33 - 83.33 - - 0 - -0.05%
2016-10-26 0 110.0 - - - - 0 0 - 83.37 - - - - 0 - -0.05%
2016-10-25 0 110.0 - - - - 0 0 - 83.41 - - - - 0 - 0.00%
2016-10-24 0 110.0 - 110.3 110.0 110.3 660 72,620 110.03 83.41 - 83.60 83.41 83.60 870 83.431 0.00%
2016-10-20 0 110.0 110.0 - - - 0 0 - 83.41 83.41 - - - 0 - 0.09%
2016-10-19 0 109.9 - - 109.8 109.9 480 52,742 109.88 83.33 - - 83.26 83.33 633 83.317 -0.05%
2016-10-18 0 110.0 109.8 110.0 110.0 110.0 1,300 143,000 110.00 83.37 83.26 83.41 83.41 83.41 1,714 83.408 -0.32%
2016-10-17 0 110.3 109.9 - 110.2 110.3 2,240 246,958 110.25 83.64 83.33 - 83.56 83.64 2,954 83.597 0.41%
2016-10-14 0 109.9 - - 109.8 109.9 2,200 241,560 109.80 83.29 - - 83.22 83.29 2,901 83.257 -0.23%
2016-10-13 0 110.1 - - - - 0 0 - 83.48 - - - - 0 - 0.09%
2016-10-12 0 110.0 - - 110.0 110.1 2,400 264,060 110.03 83.41 - - 83.41 83.45 3,165 83.427 0.18%
2016-10-11 0 110.7 - - 110.5 110.7 440 48,624 110.51 83.26 - - 83.11 83.26 585 83.113 0.36%
2016-10-07 0 110.3 - - 110.2 110.3 2,200 242,540 110.25 82.96 - - 82.88 82.96 2,925 82.915 0.00%
2016-10-06 0 110.3 - 110.3 110.3 110.3 1,171 129,161 110.30 82.96 - 82.96 82.96 82.96 1,557 82.956 0.05%
2016-10-05 0 110.3 - - 110.3 110.3 1,200 132,300 110.25 82.92 - - 82.92 82.92 1,596 82.918 0.05%
2016-10-04 0 110.2 - 110.2 - - 0 0 - 82.88 - 82.88 - - 0 - -0.09%
2016-10-03 0 110.3 - 110.3 - - 0 0 - 82.96 - 82.96 - - 0 - 0.00%
2016-09-30 0 110.3 - - 110.3 110.3 1,200 132,360 110.30 82.96 - - 82.96 82.96 1,596 82.956 0.18%
2016-09-29 0 110.1 - - 110.1 110.1 1,140 125,514 110.10 82.81 - - 82.81 82.81 1,516 82.806 -0.09%
2016-09-28 0 110.2 110.0 - - - 0 0 - 82.88 82.73 - - - 0 - 0.00%
2016-09-27 0 110.2 - 110.3 - - 0 0 - 82.88 - 82.92 - - 0 - 0.00%
2016-09-26 0 110.2 - 110.2 110.2 110.2 20 2,204 110.20 82.88 - 82.88 82.88 82.88 27 82.881 0.00%
2016-09-23 0 110.2 - - - - 0 0 - 82.88 - - - - 0 - 0.00%
2016-09-22 0 110.2 - - 110.0 110.2 3,503 385,676 110.10 82.88 - - 82.73 82.88 4,658 82.805 0.00%
2016-09-21 0 110.2 - - - - 0 0 - 82.88 - - - - 0 - 0.36%
2016-09-20 0 109.8 109.8 - - - 0 0 - 82.58 82.58 - - - 0 - 0.18%
2016-09-19 0 109.6 - 109.9 109.6 109.9 1,340 147,116 109.79 82.43 - 82.66 82.43 82.66 1,782 82.571 -0.27%
2016-09-15 0 109.9 - - - - 0 0 - 82.66 - - - - 0 - 0.00%
2016-09-14 0 109.9 - - 109.9 109.9 80 8,792 109.90 82.66 - - 82.66 82.66 106 82.655 0.18%
2016-09-13 0 109.7 - 109.9 - - 0 0 - 82.50 - 82.66 - - 0 - 0.00%
2016-09-12 0 109.7 - 109.9 - - 0 0 - 82.50 - 82.66 - - 0 - 0.00%
2016-09-09 0 109.7 - - 109.7 109.8 1,000 109,730 109.73 82.50 - - 82.50 82.58 1,330 82.527 -0.18%
2016-09-08 0 109.9 - 109.9 - - 0 0 - 82.66 - 82.66 - - 0 - 0.00%
2016-09-07 0 109.9 109.5 109.9 109.9 109.9 91 10,000 109.89 82.66 82.35 82.66 82.66 82.66 121 82.648 0.09%
2016-09-06 0 109.8 109.5 109.9 109.8 109.8 2,212 242,877 109.80 82.58 82.35 82.66 82.58 82.58 2,941 82.580 -0.09%
2016-09-05 0 109.9 109.8 110.0 - - 0 0 - 82.66 82.58 82.73 - - 0 - 0.00%
2016-09-02 0 109.9 109.8 - - - 0 0 - 82.66 82.58 - - - 0 - 0.00%
2016-09-01 0 109.9 - 109.9 - - 0 0 - 82.66 - 82.66 - - 0 - 0.00%
2016-08-31 0 109.9 - 109.9 109.8 110.0 1,140 125,259 109.88 82.66 - 82.66 82.58 82.69 1,516 82.637 0.00%
2016-08-30 0 109.9 109.9 - - - 0 0 - 82.66 82.62 - - - 0 - 0.00%
2016-08-29 0 109.9 109.9 110.1 - - 0 0 - 82.66 82.62 82.81 - - 0 - 0.00%
2016-08-26 0 109.9 109.8 110.0 109.9 109.9 300 32,970 109.90 82.66 82.58 82.73 82.66 82.66 399 82.655 -0.05%
2016-08-25 0 110.0 109.8 110.0 - - 0 0 - 82.69 82.58 82.73 - - 0 - -0.05%
2016-08-24 0 110.0 109.2 110.0 109.9 110.0 3,120 343,155 109.99 82.73 82.13 82.73 82.62 82.73 4,148 82.719 0.00%
2016-08-23 0 110.0 109.2 110.1 110.0 110.0 1,100 121,000 110.00 82.73 82.13 82.81 82.73 82.73 1,463 82.730 0.00%
2016-08-22 0 110.0 109.9 110.1 110.0 110.0 2,300 253,000 110.00 82.73 82.62 82.81 82.73 82.73 3,058 82.730 0.23%
2016-08-19 0 109.8 - 110.1 - - 2,600 285,480 109.80 82.54 - 82.77 - - 3,457 82.580 0.00%
2016-08-18 0 109.8 - 110.2 109.8 109.9 3,700 406,265 109.80 82.54 - 82.84 82.54 82.62 4,920 82.581 -0.09%
2016-08-17 0 109.9 109.8 109.9 109.9 109.9 400 43,940 109.85 82.62 82.58 82.62 82.62 82.62 532 82.618 0.00%
2016-08-16 0 109.9 - 110.0 110.0 110.1 620 68,232 110.05 82.62 - 82.69 82.69 82.81 824 82.769 -0.27%
2016-08-15 0 110.2 - - 110.2 110.2 420 46,263 110.15 82.84 - - 82.84 82.84 558 82.843 0.14%
2016-08-12 0 110.0 - - - - 0 0 - 82.73 - - - - 0 - 0.00%
2016-08-11 0 110.0 109.9 - 109.7 110.0 7,440 817,278 109.85 82.73 82.66 - 82.50 82.73 9,892 82.617 0.27%
2016-08-10 0 109.7 - - 109.6 109.7 5,820 638,334 109.68 82.50 - - 82.43 82.50 7,738 82.489 -0.14%
2016-08-09 0 109.9 109.9 - - - 0 0 - 82.62 82.66 - - - 0 - 0.00%
2016-08-08 0 109.9 - - 109.9 109.9 2,600 285,610 109.85 82.62 - - 82.62 82.62 3,457 82.618 0.32%
2016-08-05 0 109.5 109.5 - 109.5 109.5 720 78,840 109.50 82.35 82.35 - 82.35 82.35 957 82.354 0.09%
2016-08-04 0 109.4 109.3 110.6 - - 0 0 - 82.28 82.20 83.18 - - 0 - 0.00%
2016-08-03 0 109.4 109.3 110.7 109.4 109.4 20 2,188 109.40 82.28 82.20 83.22 82.28 82.28 27 82.279 -0.09%
2016-08-01 0 109.5 109.3 - 109.5 109.5 220 24,090 109.50 82.35 82.17 - 82.35 82.35 293 82.354 -0.09%
2016-07-29 0 109.6 - 109.7 - - 0 0 - 82.43 - 82.50 - - 0 - -0.09%
2016-07-28 0 109.7 109.5 109.7 109.7 109.7 100 10,970 109.70 82.50 82.35 82.50 82.50 82.50 133 82.505 0.09%
2016-07-27 0 109.6 109.5 109.7 109.5 109.8 1,200 131,490 109.58 82.43 82.35 82.50 82.32 82.58 1,596 82.411 0.50%
2016-07-26 0 110.0 110.0 110.5 - - 0 0 - 82.02 82.02 82.43 - - 0 - 0.00%
2016-07-25 0 110.0 110.0 110.6 110.0 110.0 1,000 109,950 109.95 82.02 82.02 82.46 82.02 82.02 1,341 82.016 0.14%
2016-07-22 0 109.8 109.5 110.3 - - 0 0 - 81.90 81.68 82.24 - - 0 - 0.00%
2016-07-21 0 109.8 109.8 110.1 - - 0 0 - 81.90 81.90 82.13 - - 0 - 0.05%
2016-07-20 0 109.8 109.8 110.1 - - 0 0 - 81.87 81.87 82.09 - - 0 - 0.05%
2016-07-19 0 109.7 109.7 - 109.7 109.7 1,200 131,640 109.70 81.83 81.83 - 81.83 81.83 1,609 81.829 -0.05%
2016-07-18 0 109.8 109.8 110.1 109.8 109.8 60 6,585 109.75 81.87 81.87 82.09 81.87 81.87 80 81.867 0.23%
2016-07-15 0 109.5 109.5 109.8 - - 0 0 - 81.68 81.68 81.90 - - 0 - 0.09%
2016-07-14 0 109.4 109.4 110.0 109.4 109.9 580 63,692 109.81 81.61 81.61 82.05 81.61 81.98 778 81.914 -0.64%
2016-07-13 0 110.1 109.9 110.1 - - 0 0 - 82.13 81.94 82.13 - - 0 - 0.00%
2016-07-12 0 110.1 109.9 110.1 110.1 110.1 2,740 301,659 110.09 82.13 81.94 82.13 82.09 82.13 3,673 82.124 0.09%
2016-07-11 0 110.0 110.0 110.2 110.0 110.0 660 72,572 109.96 82.05 82.05 82.20 82.02 82.05 885 82.022 0.05%
2016-07-08 0 110.0 110.0 110.2 - - 0 0 - 82.02 82.02 82.20 - - 0 - 0.05%
2016-07-07 0 109.9 109.9 109.9 109.9 109.9 1,560 171,444 109.90 81.98 81.94 81.98 81.98 81.98 2,091 81.979 0.00%
2016-07-06 0 109.9 109.7 109.9 109.9 109.9 620 68,138 109.90 81.98 81.79 81.98 81.98 81.98 831 81.979 0.00%
2016-07-05 0 109.9 109.5 109.9 109.9 110.0 1,340 147,296 109.92 81.98 81.68 81.98 81.98 82.05 1,796 81.995 0.00%
2016-07-04 0 109.9 109.9 110.4 109.5 110.0 3,500 384,080 109.74 81.98 81.98 82.31 81.68 82.05 4,692 81.857 0.09%
2016-06-30 0 109.8 109.6 109.8 - - 0 0 - 81.90 81.72 81.90 - - 0 - 0.00%
2016-06-29 0 109.8 109.8 109.9 109.5 109.8 1,200 131,532 109.61 81.90 81.90 81.98 81.64 81.90 1,609 81.762 -0.05%
2016-06-28 0 109.9 109.5 109.9 109.9 109.9 600 65,930 109.88 81.94 81.64 81.98 81.94 81.98 804 81.966 -0.05%
2016-06-27 0 109.9 109.9 110.3 109.4 109.9 17,720 1,940,385 109.50 81.98 81.98 82.28 81.57 81.98 23,755 81.682 0.27%
2016-06-24 0 109.6 109.6 110.0 109.2 109.6 880 96,151 109.26 81.75 81.75 82.05 81.46 81.75 1,180 81.503 0.37%
2016-06-23 0 109.2 109.0 109.2 - - 0 0 - 81.46 81.27 81.46 - - 0 - 0.00%
2016-06-22 0 109.2 109.2 109.4 - - 0 0 - 81.46 81.46 81.61 - - 0 - 0.05%
2016-06-21 0 109.2 109.0 109.2 109.2 109.2 300 32,745 109.15 81.42 81.31 81.42 81.42 81.42 402 81.419 -0.05%
2016-06-20 0 109.2 109.1 109.2 109.4 109.4 400 43,760 109.40 81.46 81.38 81.46 81.61 81.61 536 81.606 -0.09%
2016-06-17 0 109.3 109.0 109.5 109.3 109.3 200 21,860 109.30 81.53 81.31 81.68 81.53 81.53 268 81.531 0.05%
2016-06-16 0 109.3 109.3 109.7 108.6 109.2 700 76,160 108.80 81.49 81.49 81.83 81.01 81.46 938 81.158 0.64%
2016-06-15 0 108.6 108.6 108.7 108.5 108.6 400 43,390 108.48 80.97 80.97 81.08 80.90 80.97 536 80.916 0.28%
2016-06-14 0 108.3 108.3 108.5 - - 0 0 - 80.75 80.75 80.90 - - 0 - 0.09%
2016-06-13 0 108.2 108.1 108.2 108.2 108.8 600 65,095 108.49 80.67 80.64 80.67 80.67 81.16 804 80.928 -0.18%
2016-06-10 0 108.4 108.4 108.8 108.4 109.1 780 84,903 108.85 80.82 80.82 81.16 80.82 81.34 1,046 81.195 -0.46%
2016-06-08 0 108.9 108.8 108.9 108.9 108.9 200 21,770 108.85 81.20 81.12 81.20 81.20 81.20 268 81.195 0.00%
2016-06-07 0 108.9 108.2 108.9 108.4 109.0 1,100 119,454 108.59 81.20 80.71 81.20 80.86 81.27 1,475 81.005 0.46%
2016-06-06 0 108.4 108.2 108.4 - - 0 0 - 80.82 80.67 80.82 - - 0 - -0.05%
2016-06-03 0 108.4 108.0 108.5 - - 0 0 - 80.86 80.56 80.93 - - 0 - 0.00%
2016-06-02 0 108.4 108.3 108.4 - - 0 0 - 80.86 80.75 80.86 - - 0 - 0.00%
2016-06-01 0 108.4 108.4 108.6 - - 0 0 - 80.86 80.82 80.97 - - 0 - 0.00%
2016-05-31 0 108.4 108.2 108.4 - - 0 0 - 80.86 80.67 80.86 - - 0 - 0.00%
2016-05-30 0 108.4 108.4 108.6 108.4 108.4 1,400 151,690 108.35 80.86 80.86 80.97 80.82 80.82 1,877 80.822 0.00%
2016-05-27 0 108.4 108.2 108.4 - - 0 0 - 80.86 80.71 80.86 - - 0 - -0.09%
2016-05-26 0 108.5 108.4 108.5 108.5 108.5 20 2,170 108.50 80.93 80.82 80.93 80.93 80.93 27 80.934 0.28%
2016-05-25 0 108.2 108.2 108.4 - - 0 0 - 80.71 80.71 80.86 - - 0 - 0.14%
2016-05-24 0 108.1 108.0 108.1 108.1 108.1 1,300 140,465 108.05 80.60 80.56 80.60 80.60 80.60 1,743 80.599 -0.05%
2016-05-23 0 108.1 108.1 108.3 108.1 108.1 7,720 834,532 108.10 80.64 80.64 80.75 80.64 80.64 10,349 80.636 0.05%
2016-05-20 0 108.1 108.1 108.4 107.9 108.1 152,080 16,434,337 108.06 80.60 80.60 80.86 80.49 80.64 203,878 80.609 0.05%
2016-05-19 0 108.0 108.0 108.4 108.0 108.2 1,980 214,020 108.09 80.56 80.56 80.82 80.56 80.67 2,654 80.629 -0.09%
2016-05-18 0 108.1 108.1 108.2 108.1 108.1 300 32,430 108.10 80.64 80.60 80.67 80.64 80.64 402 80.636 -0.28%
2016-05-17 0 108.4 108.1 108.4 108.1 108.6 17,640 1,914,621 108.54 80.86 80.64 80.86 80.64 81.01 23,648 80.963 0.00%
2016-05-16 0 108.4 108.3 108.5 108.4 108.4 160 17,344 108.40 80.86 80.79 80.90 80.86 80.86 214 80.860 0.00%
2016-05-13 0 108.4 108.1 108.4 - - 0 0 - 80.86 80.64 80.86 - - 0 - 0.00%
2016-05-12 0 108.4 108.1 108.4 - - 0 0 - 80.86 80.64 80.86 - - 0 - 0.00%
2016-05-11 0 108.4 108.3 108.4 108.4 108.4 1,200 130,080 108.40 80.86 80.79 80.86 80.86 80.86 1,609 80.860 0.00%
2016-05-10 0 108.4 108.0 108.4 108.4 108.4 1,200 130,080 108.40 80.86 80.52 80.86 80.86 80.86 1,609 80.860 0.09%
2016-05-09 0 108.3 108.0 108.3 - - 0 0 - 80.79 80.52 80.79 - - 0 - 0.00%
2016-05-06 0 108.3 108.0 108.5 108.3 108.3 60 6,498 108.30 80.79 80.52 80.90 80.79 80.79 80 80.785 -0.05%
2016-05-05 0 108.4 108.2 108.4 108.4 108.4 1,760 190,696 108.35 80.82 80.71 80.82 80.82 80.82 2,359 80.822 0.05%
2016-05-04 0 108.3 108.1 108.3 - - 0 0 - 80.79 80.64 80.79 - - 0 - 0.00%
2016-05-03 0 108.3 108.0 108.5 - - 0 0 - 80.79 80.56 80.90 - - 0 - 0.00%
2016-04-29 0 108.3 108.1 108.4 108.3 108.4 2,460 266,481 108.33 80.79 80.60 80.82 80.79 80.82 3,298 80.804 -0.23%
2016-04-28 0 108.6 108.5 108.8 - - 0 0 - 80.97 80.90 81.12 - - 0 - 0.00%
2016-04-27 0 108.6 108.5 108.8 - - 0 0 - 80.97 80.90 81.12 - - 0 - 0.00%
2016-04-26 0 108.6 108.5 108.6 - - 0 0 - 80.97 80.90 80.97 - - 0 - 0.00%
2016-04-25 0 108.6 108.5 108.7 108.6 108.6 1,300 141,115 108.55 80.97 80.90 81.08 80.97 80.97 1,743 80.972 -0.41%
2016-04-22 0 109.0 108.9 109.0 - - 0 0 - 81.31 81.20 81.31 - - 0 - -0.05%
2016-04-21 0 109.1 109.0 109.2 109.1 109.2 1,480 161,524 109.14 81.34 81.27 81.42 81.34 81.46 1,984 81.410 0.60%
2016-04-20 0 109.3 109.3 109.5 - - 0 0 - 80.86 80.86 81.01 - - 0 - 0.00%
2016-04-19 0 109.3 109.3 109.6 109.3 109.3 1,080 118,044 109.30 80.86 80.82 81.08 80.86 80.86 1,460 80.860 0.14%
2016-04-18 0 109.2 109.2 109.6 109.2 109.2 80 8,732 109.15 80.75 80.75 81.04 80.75 80.75 108 80.749 -0.05%
2016-04-15 0 109.2 109.2 109.5 109.2 109.2 1,200 131,040 109.20 80.79 80.79 81.01 80.79 80.79 1,622 80.786 0.00%
2016-04-14 0 109.2 109.2 109.5 - - 0 0 - 80.79 80.79 80.97 - - 0 - 0.00%
2016-04-13 0 109.2 109.2 109.5 109.2 109.3 760 83,054 109.28 80.79 80.79 80.97 80.79 80.86 1,027 80.846 -0.05%
2016-04-12 0 109.3 109.2 109.5 - - 0 0 - 80.82 80.79 80.97 - - 0 - 0.00%
2016-04-11 0 109.3 109.2 109.4 109.3 109.3 1,100 120,175 109.25 80.82 80.79 80.90 80.82 80.82 1,487 80.823 -0.18%
2016-04-08 0 109.5 109.5 109.6 109.4 109.4 1,460 159,651 109.35 80.97 80.97 81.04 80.90 80.90 1,974 80.897 0.09%
2016-04-07 0 109.4 109.3 109.4 - - 0 0 - 80.90 80.86 80.90 - - 0 - -0.05%
2016-04-06 0 109.4 109.3 109.4 109.1 109.4 3,100 338,916 109.33 80.93 80.86 80.93 80.67 80.93 4,190 80.880 0.18%
2016-04-05 0 109.2 109.1 109.4 109.2 109.3 1,680 183,576 109.27 80.79 80.67 80.90 80.79 80.86 2,271 80.839 -0.23%
2016-04-01 0 109.5 109.3 109.6 109.3 109.5 2,180 238,451 109.38 80.97 80.82 81.04 80.86 80.97 2,947 80.920 0.14%
2016-03-31 0 109.3 109.2 109.3 109.2 109.5 4,240 462,985 109.19 80.86 80.79 80.86 80.75 80.97 5,731 80.782 0.09%
2016-03-30 0 109.2 109.2 109.4 109.2 109.2 540 58,968 109.20 80.79 80.75 80.90 80.79 80.79 730 80.786 -0.27%
2016-03-29 0 109.5 109.3 109.5 - - 0 0 - 81.01 80.86 81.01 - - 0 - 0.00%
2016-03-24 0 109.5 109.4 109.6 109.5 109.5 960 105,120 109.50 81.01 80.93 81.08 81.01 81.01 1,298 81.008 0.27%
2016-03-23 0 109.2 109.2 109.6 109.0 109.5 3,440 375,992 109.30 80.79 80.79 81.04 80.60 80.97 4,650 80.860 -0.23%
2016-03-22 0 109.5 109.4 109.5 109.5 109.5 300 32,835 109.45 80.97 80.90 80.97 80.97 80.97 406 80.971 0.32%
2016-03-21 0 109.1 109.1 109.4 - - 0 0 - 80.71 80.67 80.90 - - 0 - 0.00%
2016-03-18 0 109.1 109.1 109.3 - - 0 0 - 80.71 80.67 80.86 - - 0 - 0.00%
2016-03-17 0 109.1 109.1 109.4 109.1 109.5 1,180 128,813 109.16 80.71 80.67 80.90 80.71 80.97 1,595 80.759 -0.46%
2016-03-16 0 109.6 109.5 109.6 109.9 110.0 1,200 131,920 109.93 81.08 80.97 81.08 81.27 81.34 1,622 81.328 -0.27%
2016-03-15 0 109.9 109.9 110.4 109.0 109.9 2,300 250,875 109.08 81.30 81.27 81.64 80.64 81.30 3,109 80.694 1.01%
2016-03-14 0 108.8 108.8 109.1 108.8 108.8 560 60,928 108.80 80.49 80.49 80.71 80.49 80.49 757 80.490 0.05%
2016-03-11 0 108.8 108.7 109.2 108.7 108.8 1,280 139,082 108.66 80.45 80.42 80.79 80.38 80.45 1,730 80.385 0.28%
2016-03-10 0 108.5 108.5 108.7 108.4 108.5 2,300 249,380 108.43 80.23 80.23 80.38 80.19 80.23 3,109 80.213 -0.05%
2016-03-09 0 108.5 108.4 108.8 108.5 108.5 11,660 1,265,000 108.49 80.27 80.19 80.45 80.23 80.27 15,761 80.261 0.05%
2016-03-08 0 108.5 108.4 108.5 108.5 108.5 200 21,690 108.45 80.23 80.16 80.23 80.23 80.23 270 80.231 -0.14%
2016-03-07 0 108.6 108.5 108.9 108.5 108.6 1,320 143,334 108.59 80.34 80.23 80.53 80.27 80.34 1,784 80.332 -0.18%
2016-03-04 0 108.8 108.5 108.8 108.8 108.8 240 26,112 108.80 80.49 80.27 80.49 80.49 80.49 324 80.490 0.32%
2016-03-03 0 108.5 108.5 108.7 108.5 108.5 300 32,535 108.45 80.23 80.23 80.42 80.23 80.23 406 80.231 0.00%
2016-03-02 0 108.5 108.5 108.7 - - 0 0 - 80.23 80.23 80.42 - - 0 - 0.00%
2016-03-01 0 108.5 108.4 108.7 108.5 108.5 2,180 236,421 108.45 80.23 80.16 80.38 80.23 80.23 2,947 80.231 -0.09%
2016-02-29 0 108.6 108.4 108.6 - - 0 0 - 80.30 80.16 80.30 - - 0 - 0.00%
2016-02-26 0 108.6 108.4 108.7 - - 0 0 - 80.30 80.19 80.42 - - 0 - 0.00%
2016-02-25 0 108.6 108.5 108.7 - - 0 0 - 80.30 80.27 80.42 - - 0 - 0.00%
2016-02-24 0 108.6 108.6 108.8 - - 0 0 - 80.30 80.30 80.45 - - 0 - 0.00%
2016-02-23 0 108.6 108.4 108.6 108.6 108.6 2,180 236,639 108.55 80.30 80.16 80.30 80.30 80.30 2,947 80.305 0.14%
2016-02-22 0 108.4 108.4 108.6 - - 0 0 - 80.19 80.16 80.30 - - 0 - 0.00%
2016-02-19 0 108.4 108.4 108.5 108.3 108.4 557,450 60,964,524 109.36 80.19 80.16 80.27 80.12 80.19 753,519 80.906 0.00%
2016-02-18 0 108.4 108.4 108.4 - - 0 0 - 80.19 80.16 80.19 - - 0 - -0.09%
2016-02-17 0 108.5 108.4 108.5 - - 0 0 - 80.27 80.19 80.27 - - 0 - 0.00%
2016-02-16 0 108.5 108.5 108.7 108.5 108.9 5,700 618,875 108.57 80.27 80.27 80.42 80.27 80.56 7,705 80.323 0.18%
2016-02-15 0 108.3 108.1 108.4 107.8 108.3 18,560 2,005,788 108.07 80.12 79.93 80.19 79.75 80.12 25,088 79.950 0.28%
2016-02-12 0 108.0 107.9 108.1 - - 0 0 - 79.90 79.79 79.97 - - 0 - 0.00%
2016-02-11 0 108.0 107.9 108.0 108.0 108.0 2,120 228,960 108.00 79.90 79.82 79.90 79.90 79.90 2,866 79.898 -0.18%
2016-02-05 0 108.2 108.0 108.3 - - 0 0 - 80.05 79.90 80.12 - - 0 - 0.00%
2016-02-04 0 108.2 108.1 108.2 - - 0 0 - 80.05 79.93 80.05 - - 0 - -0.09%
2016-02-03 0 108.3 108.1 108.3 - - 0 0 - 80.12 79.93 80.12 - - 0 - -0.14%
2016-02-02 0 108.5 108.2 108.5 108.5 108.9 500 54,350 108.70 80.23 80.01 80.27 80.23 80.56 676 80.416 -0.05%
2016-02-01 0 108.5 108.5 108.5 108.6 108.9 820 89,252 108.84 80.27 80.23 80.27 80.34 80.53 1,108 80.522 -0.32%
2016-01-29 0 108.9 108.9 109.1 - - 0 0 - 80.53 80.53 80.67 - - 0 - 0.00%
2016-01-28 0 108.9 108.9 109.1 - - 0 0 - 80.53 80.53 80.67 - - 0 - 0.00%
2016-01-27 0 108.9 108.9 109.1 - - 0 0 - 80.53 80.53 80.67 - - 0 - 0.00%
2016-01-26 0 108.9 108.9 109.1 - - 0 0 - 80.53 80.53 80.67 - - 0 - 0.60%
2016-01-25 0 109.1 109.0 109.3 109.1 109.1 400 43,640 109.10 80.05 79.94 80.16 80.05 80.05 545 80.046 0.14%
2016-01-22 0 109.0 108.9 109.1 - - 0 0 - 79.94 79.86 80.05 - - 0 - 0.00%
2016-01-21 0 109.0 108.9 109.1 109.0 109.1 1,000 109,034 109.03 79.94 79.86 80.05 79.94 80.05 1,363 79.997 -0.09%
2016-01-20 0 109.1 109.1 109.2 109.1 109.1 60 6,543 109.05 80.01 80.01 80.12 80.01 80.01 82 80.009 -0.41%
2016-01-19 0 109.5 109.2 109.7 108.7 109.5 5,968 651,886 109.23 80.34 80.08 80.45 79.72 80.34 8,134 80.141 0.27%
2016-01-18 0 109.2 109.1 109.2 107.7 109.2 40,966 4,433,772 108.23 80.12 80.01 80.12 79.02 80.12 55,835 79.408 0.65%
2016-01-15 0 108.5 108.5 108.5 - - 0 0 - 79.61 79.57 79.61 - - 0 - 0.00%
2016-01-14 0 108.5 108.5 108.7 - - 0 0 - 79.61 79.57 79.75 - - 0 - 0.00%
2016-01-13 0 108.5 108.5 108.5 108.5 108.5 900 97,650 108.50 79.61 79.57 79.61 79.61 79.61 1,227 79.606 0.00%
2016-01-12 0 108.5 108.5 108.6 108.5 109.4 9,680 1,056,385 109.13 79.61 79.61 79.64 79.61 80.27 13,194 80.068 -0.91%
2016-01-11 0 109.5 109.4 109.5 - - 0 0 - 80.34 80.27 80.34 - - 0 - -0.05%
2016-01-08 0 109.6 109.4 109.7 109.6 109.8 4,700 515,280 109.63 80.38 80.27 80.45 80.38 80.56 6,406 80.438 -0.23%
2016-01-07 0 109.8 109.8 110.0 109.8 110.5 2,400 263,965 109.99 80.56 80.52 80.71 80.52 81.07 3,271 80.695 -0.45%
2016-01-06 0 110.3 110.3 110.6 110.3 110.3 200 22,060 110.30 80.93 80.93 81.11 80.93 80.93 273 80.926 0.05%
2016-01-05 0 110.3 110.2 110.3 110.3 110.3 2,580 284,451 110.25 80.89 80.82 80.93 80.89 80.93 3,516 80.891 -0.09%
2016-01-04 0 110.4 110.3 110.5 110.3 110.4 3,400 374,960 110.28 80.96 80.89 81.04 80.89 80.96 4,634 80.913 0.23%
2015-12-31 0 110.1 110.1 110.2 110.1 110.3 2,460 271,186 110.24 80.78 80.78 80.85 80.78 80.89 3,353 80.881 -0.36%
2015-12-30 0 110.5 110.3 110.5 110.2 110.5 1,400 154,320 110.23 81.07 80.89 81.07 80.82 81.07 1,908 80.874 0.41%
2015-12-29 0 110.1 110.0 110.2 109.8 110.1 1,520 166,976 109.85 80.74 80.71 80.82 80.56 80.74 2,072 80.598 0.23%
2015-12-28 0 109.8 109.8 110.0 109.6 109.8 400 43,895 109.74 80.56 80.56 80.67 80.38 80.56 545 80.514 0.23%
2015-12-24 0 109.6 109.6 109.8 109.5 109.6 4,740 519,063 109.51 80.38 80.38 80.56 80.30 80.38 6,460 80.344 0.14%
2015-12-23 0 109.4 109.4 109.5 109.4 109.6 4,120 451,168 109.51 80.27 80.27 80.34 80.27 80.41 5,615 80.344 -0.32%
2015-12-22 0 109.8 109.6 109.8 109.8 109.8 740 81,237 109.78 80.52 80.38 80.52 80.52 80.56 1,009 80.545 0.00%
2015-12-21 0 109.8 109.8 109.9 - - 0 0 - 80.52 80.52 80.63 - - 0 - 0.00%
2015-12-18 0 109.8 109.7 110.1 109.5 109.8 12,323 1,350,200 109.57 80.52 80.45 80.78 80.34 80.52 16,796 80.389 0.41%
2015-12-17 0 109.3 109.3 109.5 109.3 109.7 2,183 238,909 109.44 80.19 80.19 80.34 80.19 80.49 2,975 80.296 0.09%
2015-12-16 0 109.2 109.0 109.3 109.2 109.5 592 64,702 109.29 80.12 79.97 80.19 80.12 80.34 807 80.188 -0.36%
2015-12-15 0 109.6 109.2 109.6 109.6 109.6 172 18,851 109.60 80.41 80.12 80.41 80.41 80.41 234 80.412 0.09%
2015-12-14 0 109.5 109.5 109.7 109.5 109.5 1,000 109,500 109.50 80.34 80.34 80.49 80.34 80.34 1,363 80.339 0.05%
2015-12-11 0 109.5 109.4 109.7 109.5 109.5 80 8,756 109.45 80.30 80.27 80.49 80.30 80.30 109 80.303 -0.09%
2015-12-10 0 109.6 109.5 109.6 109.5 109.6 4,200 459,700 109.45 80.38 80.30 80.38 80.30 80.38 5,724 80.304 0.05%
2015-12-09 0 109.5 109.1 109.6 109.4 109.5 2,000 218,900 109.45 80.34 80.05 80.38 80.27 80.34 2,726 80.303 0.09%
2015-12-08 0 109.4 109.1 109.5 108.6 109.6 14,241 1,555,827 109.25 80.27 80.01 80.34 79.68 80.38 19,410 80.156 0.46%
2015-12-07 0 108.9 - 109.1 108.9 108.9 3,419 372,219 108.87 79.90 - 80.05 79.86 79.90 4,660 79.876 0.28%
2015-12-04 0 108.6 108.4 109.1 108.5 108.6 4,340 470,930 108.51 79.68 79.53 80.05 79.61 79.68 5,915 79.612 -0.05%
2015-12-03 0 108.7 108.5 109.0 108.7 109.0 8,826 961,194 108.90 79.72 79.61 79.94 79.72 79.97 12,030 79.903 -0.14%
2015-12-02 0 108.8 108.5 109.0 - - 0 0 - 79.83 79.61 79.94 - - 0 - 0.00%
2015-12-01 0 108.8 108.8 109.0 108.8 108.8 200 21,760 108.80 79.83 79.79 79.94 79.83 79.83 273 79.826 -0.14%
2015-11-30 0 109.0 108.8 109.0 108.9 109.0 9,760 1,063,320 108.95 79.94 79.83 79.94 79.90 79.97 13,303 79.933 0.14%
2015-11-27 0 108.8 108.6 108.9 108.8 108.8 4,200 456,960 108.80 79.83 79.64 79.86 79.83 79.83 5,724 79.826 0.05%
2015-11-26 0 108.8 108.6 108.8 108.8 108.8 500 54,375 108.75 79.79 79.64 79.83 79.79 79.79 681 79.789 0.00%
2015-11-25 0 108.8 108.5 108.8 - - 0 0 - 79.79 79.61 79.79 - - 0 - -0.05%
2015-11-24 0 108.8 108.5 108.8 108.9 108.9 1,200 130,680 108.90 79.83 79.61 79.83 79.90 79.90 1,636 79.899 -0.05%
2015-11-23 0 108.9 108.9 109.1 108.8 108.9 1,500 163,200 108.80 79.86 79.86 80.05 79.79 79.86 2,044 79.826 0.37%
2015-11-20 0 108.5 108.5 108.8 - - 0 0 - 79.57 79.57 79.79 - - 0 - 0.00%
2015-11-19 0 108.5 108.5 108.8 108.5 108.8 1,700 184,515 108.54 79.57 79.57 79.83 79.57 79.79 2,317 79.634 -0.14%
2015-11-18 0 108.6 108.5 108.8 - - 0 0 - 79.68 79.57 79.79 - - 0 - 0.00%
2015-11-17 0 108.6 108.5 108.8 108.4 108.6 1,380 149,792 108.54 79.68 79.61 79.83 79.53 79.68 1,881 79.639 0.18%
2015-11-16 0 108.4 108.4 108.4 108.4 108.8 3,340 362,526 108.54 79.53 79.50 79.53 79.53 79.83 4,552 79.636 -0.37%
2015-11-13 0 108.8 108.8 109.1 108.7 108.8 3,480 378,546 108.78 79.83 79.83 80.05 79.75 79.83 4,743 79.809 0.00%
2015-11-12 0 108.8 108.7 108.8 108.4 108.8 7,660 831,238 108.52 79.83 79.75 79.83 79.50 79.83 10,440 79.618 0.42%
2015-11-11 0 108.4 108.1 108.4 108.1 108.4 5,200 562,620 108.20 79.50 79.28 79.50 79.31 79.50 7,087 79.383 -0.05%
2015-11-10 0 108.4 108.1 108.4 108.4 108.4 2,840 307,741 108.36 79.53 79.31 79.53 79.50 79.53 3,871 79.503 0.05%
2015-11-09 0 108.4 108.4 108.7 108.3 108.5 2,960 320,745 108.36 79.50 79.50 79.72 79.46 79.61 4,034 79.503 -0.28%
2015-11-06 0 108.7 108.4 108.7 - - 0 0 - 79.72 79.50 79.72 - - 0 - -0.14%
2015-11-05 0 108.8 108.6 108.8 109.1 109.1 112 12,218 109.09 79.83 79.68 79.83 80.01 80.05 153 80.038 0.09%
2015-11-04 0 108.7 108.7 109.0 108.7 109.0 700 76,145 108.78 79.75 79.72 79.94 79.75 79.94 954 79.810 0.09%
2015-11-03 0 108.6 108.6 109.1 - - 0 0 - 79.68 79.68 80.05 - - 0 - 0.00%
2015-11-02 0 108.6 108.6 108.9 108.6 108.6 220 23,892 108.60 79.68 79.68 79.90 79.68 79.68 300 79.679 0.00%
2015-10-30 0 108.6 108.5 108.7 108.6 108.7 760 82,568 108.64 79.68 79.61 79.75 79.68 79.75 1,036 79.710 -0.09%
2015-10-29 0 108.7 108.5 108.8 108.7 108.9 2,200 239,310 108.78 79.75 79.61 79.83 79.75 79.90 2,999 79.809 0.05%
2015-10-28 0 108.7 108.5 108.8 108.2 108.7 6,920 749,735 108.34 79.72 79.61 79.79 79.35 79.72 9,432 79.491 0.46%
2015-10-27 0 108.2 107.9 108.2 - - 0 0 - 79.35 79.13 79.35 - - 0 - -0.23%
2015-10-26 0 108.4 107.5 108.5 108.4 108.4 20 2,168 108.40 79.53 78.87 79.61 79.53 79.53 27 79.532 -0.09%
2015-10-23 0 108.5 108.2 108.5 108.5 108.5 180 19,530 108.50 79.61 79.39 79.61 79.61 79.61 245 79.606 0.28%
2015-10-22 0 108.2 108.2 108.5 - - 0 0 - 79.39 79.39 79.61 - - 0 - 0.79%
2015-10-20 0 108.3 108.2 108.5 108.3 108.3 960 103,920 108.25 78.76 78.69 78.91 78.76 78.76 1,319 78.762 -0.14%
2015-10-19 0 108.4 108.2 108.4 108.4 108.4 2,400 260,050 108.35 78.87 78.69 78.87 78.83 78.87 3,299 78.838 0.14%
2015-10-16 0 108.3 108.3 108.4 107.7 108.8 20,640 2,233,635 108.22 78.76 78.76 78.87 78.33 79.13 28,368 78.739 -0.51%
2015-10-15 0 108.8 108.8 109.0 - - 0 0 - 79.16 79.13 79.31 - - 0 - 0.00%
2015-10-14 0 108.8 108.8 109.2 - - 0 0 - 79.16 79.13 79.45 - - 0 - 0.00%
2015-10-13 0 108.8 108.8 109.2 107.9 108.8 4,840 523,444 108.15 79.16 79.16 79.42 78.51 79.16 6,652 78.689 0.55%
2015-10-12 0 108.2 108.2 108.3 107.9 108.2 27,580 2,978,448 107.99 78.73 78.73 78.80 78.47 78.73 37,906 78.575 0.14%
2015-10-09 0 108.1 107.8 108.2 107.7 108.1 4,340 468,567 107.96 78.62 78.43 78.69 78.36 78.62 5,965 78.554 0.32%
2015-10-08 0 107.7 107.5 107.7 107.7 107.7 60 6,462 107.70 78.36 78.22 78.36 78.36 78.36 82 78.362 0.05%
2015-10-07 0 107.7 107.6 107.8 107.7 108.0 3,600 388,140 107.82 78.33 78.25 78.43 78.33 78.54 4,948 78.447 -0.19%
2015-10-06 0 107.9 107.8 108.1 - - 0 0 - 78.47 78.40 78.62 - - 0 - 0.00%
2015-10-05 0 107.9 107.9 108.1 - - 0 0 - 78.47 78.47 78.65 - - 0 - 0.05%
2015-10-02 0 107.8 107.8 108.0 107.8 107.9 1,300 140,210 107.85 78.43 78.43 78.58 78.43 78.51 1,787 78.474 0.00%
2015-09-30 0 107.8 107.3 107.8 107.8 107.8 200 21,560 107.80 78.43 78.07 78.40 78.43 78.43 275 78.434 -0.19%
2015-09-29 0 108.0 108.0 108.1 107.7 108.0 5,760 621,626 107.92 78.58 78.58 78.65 78.36 78.58 7,917 78.523 0.05%
2015-09-25 0 108.0 108.0 108.0 106.5 108.0 4,300 461,525 107.33 78.54 78.54 78.58 77.49 78.54 5,910 78.094 -0.05%
2015-09-24 0 108.0 107.7 108.0 108.0 108.0 1,400 151,200 108.00 78.58 78.33 78.58 78.58 78.58 1,924 78.580 0.09%
2015-09-23 0 107.9 107.6 107.9 107.9 108.0 1,200 129,490 107.91 78.51 78.29 78.51 78.51 78.54 1,649 78.513 0.05%
2015-09-22 0 107.9 107.9 108.0 107.7 107.9 3,880 418,131 107.77 78.47 78.47 78.54 78.36 78.47 5,333 78.410 0.05%
2015-09-21 0 107.8 107.8 107.9 - - 0 0 - 78.43 78.43 78.47 - - 0 - 0.00%
2015-09-18 0 107.8 107.5 108.0 107.8 107.8 40 4,312 107.80 78.43 78.22 78.54 78.43 78.43 55 78.434 0.05%
2015-09-17 0 107.8 107.5 107.8 107.8 107.8 120 12,930 107.75 78.40 78.22 78.40 78.40 78.40 165 78.398 -0.05%
2015-09-16 0 107.8 107.6 107.8 - - 0 0 - 78.43 78.29 78.43 - - 0 - 0.00%
2015-09-15 0 107.8 107.8 108.0 107.5 107.8 9,220 993,636 107.77 78.43 78.43 78.54 78.22 78.43 12,672 78.412 0.05%
2015-09-14 0 107.8 107.8 108.0 107.7 107.8 7,200 775,690 107.73 78.40 78.40 78.58 78.33 78.40 9,896 78.387 0.00%
2015-09-11 0 107.8 107.5 107.9 107.4 107.8 62,500 6,719,455 107.51 78.40 78.22 78.47 78.11 78.40 85,900 78.224 0.19%
2015-09-10 0 107.6 107.6 107.7 107.4 107.6 1,500 161,165 107.44 78.25 78.25 78.33 78.11 78.25 2,062 78.175 -0.05%
2015-09-09 0 107.6 107.1 107.6 107.3 108.0 103,040 11,127,327 107.99 78.29 77.93 78.29 78.07 78.58 141,618 78.573 -0.19%
2015-09-08 0 107.8 107.8 107.9 105.0 107.8 59,380 6,371,202 107.30 78.43 78.43 78.51 76.40 78.43 81,612 78.067 0.00%
2015-09-07 0 107.8 107.5 107.8 107.5 107.8 500 53,830 107.66 78.43 78.18 78.43 78.18 78.43 687 78.333 -0.05%
2015-09-04 0 107.9 107.9 108.0 107.3 107.9 9,680 1,041,003 107.54 78.47 78.47 78.58 78.03 78.47 13,304 78.247 -0.05%
2015-09-02 0 107.9 107.8 108.0 107.2 107.9 12,200 1,314,560 107.75 78.51 78.40 78.58 78.00 78.51 16,768 78.399 0.00%
2015-09-01 0 107.9 107.9 108.0 107.8 107.9 209,680 22,665,704 108.10 78.51 78.51 78.58 78.43 78.51 288,183 78.650 0.28%
2015-08-31 0 107.6 107.1 107.8 107.2 108.0 18,160 1,954,814 107.64 78.29 77.93 78.43 77.96 78.58 24,959 78.321 0.56%
2015-08-28 0 107.0 107.0 107.2 106.6 107.0 26,740 2,851,690 106.65 77.85 77.85 78.00 77.56 77.85 36,751 77.594 0.28%
2015-08-27 0 106.7 106.7 107.0 106.6 107.0 29,460 3,142,639 106.67 77.63 77.60 77.82 77.53 77.82 40,490 77.616 -0.09%
2015-08-26 0 106.8 106.8 107.0 106.5 106.8 7,020 749,623 106.78 77.71 77.71 77.82 77.49 77.71 9,648 77.695 0.47%
2015-08-25 0 106.3 106.3 106.4 105.6 106.3 26,220 2,781,789 106.09 77.34 77.34 77.38 76.83 77.34 36,037 77.193 0.00%
2015-08-24 0 106.3 106.3 107.0 105.8 106.6 55,300 5,873,622 106.21 77.34 77.34 77.82 76.94 77.53 76,004 77.280 -0.37%
2015-08-21 0 106.7 106.3 106.7 106.7 106.7 80 8,536 106.70 77.63 77.31 77.63 77.63 77.63 110 77.634 0.00%
2015-08-20 0 106.7 106.4 106.7 106.5 107.3 8,900 951,970 106.96 77.63 77.38 77.63 77.49 78.07 12,232 77.825 -0.28%
2015-08-19 0 107.0 107.0 107.3 106.3 107.0 14,320 1,527,334 106.66 77.85 77.85 78.03 77.34 77.85 19,681 77.603 0.00%
2015-08-18 0 107.0 106.5 107.0 107.0 107.0 860 92,020 107.00 77.85 77.49 77.85 77.85 77.85 1,182 77.852 0.23%
2015-08-17 0 106.8 106.8 107.0 106.5 107.0 7,420 791,155 106.62 77.67 77.67 77.82 77.45 77.85 10,198 77.579 -0.42%
2015-08-14 0 107.2 107.0 107.3 106.9 107.2 5,920 634,408 107.16 78.00 77.85 78.03 77.78 78.00 8,136 77.971 0.19%
2015-08-13 0 107.0 106.9 107.0 106.9 107.2 11,877 1,270,715 106.99 77.85 77.74 77.85 77.74 77.96 16,324 77.845 -0.47%
2015-08-12 0 107.5 107.2 107.5 106.8 107.9 13,100 1,406,617 107.38 78.22 77.96 78.22 77.71 78.47 18,005 78.126 -0.69%
2015-08-11 0 108.3 108.0 108.3 107.1 108.7 23,860 2,580,270 108.14 78.76 78.58 78.76 77.93 79.05 32,793 78.683 0.60%
2015-08-10 0 107.6 107.6 107.7 107.6 107.7 4,580 492,953 107.63 78.29 78.25 78.33 78.29 78.33 6,295 78.312 -0.05%
2015-08-07 0 107.7 107.3 107.7 107.6 107.7 6,340 682,401 107.63 78.33 78.07 78.33 78.29 78.33 8,714 78.314 0.14%
2015-08-06 0 107.5 107.3 107.5 107.2 107.5 3,400 365,092 107.38 78.22 78.03 78.22 78.00 78.22 4,673 78.129 0.19%
2015-08-05 0 107.3 107.2 107.6 107.3 107.3 800 85,840 107.30 78.07 78.00 78.25 78.07 78.07 1,100 78.071 -0.23%
2015-08-04 0 107.6 107.5 107.6 107.3 107.6 6,820 733,176 107.50 78.25 78.18 78.25 78.07 78.25 9,373 78.219 0.00%
2015-08-03 0 107.6 107.4 107.6 107.5 107.6 5,840 627,906 107.52 78.25 78.14 78.25 78.22 78.25 8,026 78.229 0.05%
2015-07-31 0 107.5 107.3 107.5 107.5 107.5 1,400 150,500 107.50 78.22 78.07 78.22 78.22 78.22 1,924 78.216 0.00%
2015-07-30 0 107.5 107.5 107.5 107.5 107.5 1,200 129,000 107.50 78.22 78.18 78.22 78.22 78.22 1,649 78.216 0.00%
2015-07-29 0 107.5 107.4 107.5 107.4 107.5 9,320 1,001,672 107.48 78.22 78.14 78.22 78.14 78.22 12,809 78.198 -0.05%
2015-07-28 0 107.6 107.5 107.6 107.4 107.7 1,496,520 161,109,878 107.66 78.25 78.22 78.25 78.11 78.36 2,056,810 78.330 0.14%
2015-07-27 0 107.4 107.4 107.6 107.4 107.4 2,300 246,970 107.38 78.14 78.11 78.25 78.11 78.14 3,161 78.128 0.00%
2015-07-24 0 107.4 107.3 107.4 107.4 107.4 300 32,220 107.40 78.14 78.03 78.14 78.14 78.14 412 78.143 -0.23%
2015-07-23 0 107.7 107.4 107.7 107.7 107.7 3,120 335,868 107.65 78.33 78.14 78.36 78.33 78.33 4,288 78.325 0.23%
2015-07-22 0 107.4 107.4 107.7 - - 0 0 - 78.14 78.14 78.33 - - 0 - 0.00%
2015-07-21 0 107.4 107.4 107.4 106.8 107.4 19,700 2,110,801 107.15 78.14 78.11 78.14 77.71 78.14 27,076 77.960 0.05%
2015-07-20 0 107.4 107.4 107.7 107.4 108.1 3,160 340,584 107.78 78.11 78.11 78.33 78.11 78.65 4,343 78.420 0.23%
2015-07-17 0 108.1 108.0 108.1 108.1 108.2 2,512 271,661 108.15 77.93 77.82 77.93 77.93 78.00 3,485 77.958 0.19%
2015-07-16 0 107.9 107.8 107.9 107.9 107.9 3,040 328,016 107.90 77.78 77.71 77.78 77.78 77.78 4,217 77.781 0.09%
2015-07-15 0 107.8 107.8 107.9 - - 0 0 - 77.71 77.67 77.78 - - 0 - 0.00%
2015-07-14 0 107.8 107.8 107.9 107.8 107.8 1,700 183,260 107.80 77.71 77.67 77.78 77.71 77.71 2,358 77.709 -0.09%
2015-07-13 0 107.9 107.8 108.0 107.6 107.9 9,680 1,043,416 107.79 77.78 77.67 77.82 77.53 77.78 13,428 77.702 0.09%
2015-07-10 0 107.8 107.8 108.0 107.8 107.8 480 51,728 107.77 77.71 77.71 77.82 77.67 77.71 666 77.685 0.00%
2015-07-09 0 107.8 107.7 107.8 - - 0 0 - 77.71 77.60 77.71 - - 0 - -0.19%
2015-07-08 0 108.0 108.0 108.1 107.6 108.0 80,500 8,693,062 107.99 77.85 77.85 77.89 77.56 77.85 111,672 77.845 0.19%
2015-07-07 0 107.8 107.6 107.8 107.6 107.8 17,720 1,908,071 107.68 77.71 77.56 77.71 77.56 77.71 24,582 77.622 0.00%
2015-07-06 0 107.8 107.8 108.0 107.6 107.8 400 43,070 107.68 77.71 77.71 77.82 77.53 77.71 555 77.619 0.09%
2015-07-03 0 107.7 107.4 107.7 107.5 107.7 120,441 12,971,198 107.70 77.64 77.42 77.64 77.49 77.64 167,079 77.635 0.00%
2015-07-02 0 107.7 107.4 107.7 107.7 107.7 2,940 316,638 107.70 77.64 77.38 77.64 77.64 77.64 4,078 77.637 0.23%
2015-06-30 0 107.5 107.4 107.6 107.2 107.5 212,429 22,885,138 107.73 77.46 77.38 77.53 77.24 77.46 294,687 77.659 0.00%
2015-06-29 0 107.5 107.5 107.7 107.0 107.5 3,180 341,014 107.24 77.46 77.46 77.60 77.13 77.46 4,411 77.303 0.23%
2015-06-26 0 107.2 107.2 108.0 107.0 107.3 6,340 679,633 107.20 77.28 77.28 77.85 77.10 77.35 8,795 77.275 0.09%
2015-06-25 0 107.1 107.1 107.4 106.2 107.3 39,960 4,283,067 107.18 77.20 77.20 77.42 76.56 77.35 55,434 77.265 -0.51%
2015-06-24 0 107.7 107.7 107.8 107.7 108.3 3,200 345,680 108.03 77.60 77.60 77.67 77.60 78.03 4,439 77.871 0.28%
2015-06-23 0 107.4 107.3 107.8 105.0 107.8 42,273 4,525,295 107.05 77.38 77.35 77.67 75.69 77.67 58,642 77.168 -0.14%
2015-06-22 0 107.5 107.5 108.0 - - 0 0 - 77.49 77.49 77.85 - - 0 - 0.00%
2015-06-19 0 107.5 107.4 107.9 107.5 107.7 393 42,266 107.55 77.49 77.42 77.74 77.49 77.64 545 77.527 -0.09%
2015-06-18 0 107.6 107.6 107.9 107.6 107.8 573 61,677 107.64 77.56 77.56 77.78 77.56 77.71 795 77.593 0.00%
2015-06-17 0 107.6 107.6 107.8 - - 0 0 - 77.56 77.53 77.67 - - 0 - 0.00%
2015-06-16 0 107.6 107.5 107.7 - - 0 0 - 77.56 77.46 77.60 - - 0 - 0.00%
2015-06-15 0 107.6 107.6 107.9 107.6 107.6 620 66,712 107.60 77.56 77.56 77.78 77.56 77.56 860 77.565 0.05%
2015-06-12 0 107.6 107.6 107.8 - - 0 0 - 77.53 77.53 77.67 - - 0 - 0.33%
2015-06-11 0 107.2 107.2 107.5 106.8 107.6 18,720 2,007,758 107.25 77.28 77.28 77.49 76.99 77.53 25,969 77.314 -0.51%
2015-06-10 0 107.8 107.8 107.8 - - 0 0 - 77.67 77.67 77.71 - - 0 - 0.00%
2015-06-09 0 107.8 107.3 107.9 107.1 107.8 800 85,810 107.26 77.67 77.35 77.78 77.20 77.67 1,110 77.321 -0.05%
2015-06-08 0 107.8 107.8 107.9 107.8 107.9 5,300 571,460 107.82 77.71 77.67 77.78 77.71 77.78 7,352 77.725 -0.09%
2015-06-05 0 107.9 107.7 107.9 107.8 108.3 24,660 2,660,897 107.90 77.78 77.64 77.78 77.71 78.07 34,209 77.783 0.00%
2015-06-04 0 107.9 107.6 107.9 107.5 108.2 27,120 2,924,424 107.83 77.78 77.53 77.78 77.49 78.00 37,622 77.733 -0.28%
2015-06-03 0 108.2 107.8 108.2 107.6 108.5 45,860 4,952,057 107.98 78.00 77.67 78.00 77.56 78.18 63,618 77.840 0.65%
2015-06-02 0 107.5 107.3 107.5 - - 0 0 - 77.49 77.35 77.49 - - 0 - -0.05%
2015-06-01 0 107.6 107.6 107.6 107.4 107.8 1,406,200 150,644,125 107.13 77.53 77.53 77.56 77.42 77.67 1,950,720 77.225 0.37%
2015-05-29 0 107.2 107.2 107.4 107.1 107.7 26,760 2,871,910 107.32 77.24 77.24 77.42 77.20 77.64 37,122 77.364 -0.42%
2015-05-28 0 107.6 107.6 107.7 107.6 107.7 2,100 226,040 107.64 77.56 77.56 77.64 77.56 77.64 2,913 77.592 -0.05%
2015-05-27 0 107.7 107.6 107.7 107.7 107.7 3,200 344,480 107.65 77.60 77.56 77.64 77.60 77.60 4,439 77.601 -0.05%
2015-05-26 0 107.7 107.7 107.9 107.5 107.9 6,980 751,676 107.69 77.64 77.60 77.74 77.49 77.74 9,683 77.630 -0.14%
2015-05-22 0 107.9 107.9 108.0 - - 0 0 - 77.74 77.74 77.85 - - 0 - 0.00%
2015-05-21 0 107.9 107.9 108.0 107.8 107.9 6,103 658,121 107.84 77.74 77.74 77.82 77.71 77.74 8,466 77.735 -0.05%
2015-05-20 0 107.9 107.9 108.0 107.8 107.9 920 99,247 107.88 77.78 77.74 77.85 77.71 77.78 1,276 77.765 0.09%
2015-05-19 0 107.8 107.7 108.0 107.6 108.0 12,120 1,305,871 107.75 77.71 77.64 77.85 77.53 77.85 16,813 77.669 0.23%
2015-05-18 0 107.6 107.4 107.7 105.7 108.0 17,820 1,906,214 106.97 77.53 77.38 77.60 76.20 77.85 24,720 77.111 -0.19%
2015-05-15 0 107.8 107.7 108.0 107.2 107.9 2,200 236,530 107.51 77.67 77.60 77.82 77.28 77.74 3,052 77.502 0.09%
2015-05-14 0 107.7 107.7 107.8 107.6 107.7 1,760 189,347 107.58 77.60 77.60 77.71 77.53 77.60 2,442 77.553 0.33%
2015-05-13 0 107.3 107.3 107.6 107.2 107.3 1,300 139,460 107.28 77.35 77.35 77.53 77.28 77.35 1,803 77.332 0.00%
2015-05-12 0 107.3 107.2 107.4 107.3 107.3 1,500 160,950 107.30 77.35 77.28 77.42 77.35 77.35 2,081 77.348 0.09%
2015-05-11 0 107.2 107.2 107.2 107.2 107.2 1,600 171,520 107.20 77.28 77.24 77.28 77.28 77.28 2,220 77.276 0.00%
2015-05-08 0 107.2 107.2 107.6 107.2 107.2 400 42,880 107.20 77.28 77.28 77.53 77.28 77.28 555 77.276 -0.19%
2015-05-07 0 107.4 107.3 107.4 108.4 108.4 140 15,176 108.40 77.42 77.31 77.42 78.14 78.14 194 78.141 0.05%
2015-05-06 0 107.4 107.4 107.5 107.4 107.4 1,200,400 128,896,780 107.38 77.38 77.38 77.49 77.38 77.38 1,665,229 77.405 0.00%
2015-05-05 0 107.4 107.3 107.5 107.4 107.7 4,820 517,840 107.44 77.38 77.31 77.49 77.38 77.64 6,686 77.446 -0.14%
2015-05-04 0 107.5 107.5 107.6 107.4 107.4 80 8,592 107.40 77.49 77.49 77.56 77.42 77.42 111 77.421 0.09%
2015-04-30 0 107.4 107.4 107.4 107.4 107.5 1,580 169,701 107.41 77.42 77.38 77.42 77.42 77.46 2,192 77.425 0.00%
2015-04-29 0 107.4 107.3 107.4 107.4 107.5 4,780 513,620 107.45 77.42 77.31 77.42 77.42 77.49 6,631 77.458 0.05%
2015-04-28 0 107.4 107.4 107.4 107.3 107.4 1,100 117,995 107.27 77.38 77.38 77.42 77.31 77.38 1,526 77.326 0.23%
2015-04-27 0 107.1 107.1 107.2 107.0 107.2 47,220 5,056,710 107.09 77.20 77.17 77.24 77.13 77.28 65,505 77.196 -0.23%
2015-04-24 0 107.4 107.3 107.4 107.3 108.5 6,000 647,020 107.84 77.38 77.31 77.38 77.35 78.18 8,323 77.735 0.14%
2015-04-23 0 107.2 107.2 107.3 107.2 108.0 189,980 20,385,356 107.30 77.28 77.28 77.35 77.28 77.85 263,546 77.350 -0.23%
2015-04-22 0 108.4 108.2 108.4 108.0 108.4 68,500 7,400,126 108.03 77.46 77.35 77.46 77.21 77.49 95,821 77.229 -0.14%
2015-04-21 1 - - - - - 0 0 - 77.56 - - - - 0 - 0.00%
2015-04-20 0 108.5 107.8 109.0 107.5 110.0 49,040 5,294,142 107.96 77.56 77.03 77.92 76.85 78.60 68,599 77.175 1.12%
2015-04-17 0 107.3 107.2 107.3 107.3 107.3 200 21,460 107.30 76.71 76.63 76.71 76.71 76.71 280 76.706 0.05%
2015-04-16 0 107.3 107.3 107.4 107.0 107.3 1,140 122,190 107.18 76.67 76.67 76.78 76.49 76.71 1,595 76.623 0.23%
2015-04-15 0 107.0 106.9 107.0 106.9 107.0 7,780 831,716 106.90 76.49 76.42 76.49 76.42 76.49 10,883 76.423 0.05%
2015-04-14 0 107.0 106.9 107.0 - - 0 0 - 76.46 76.42 76.46 - - 0 - -0.09%
2015-04-13 0 107.1 107.0 107.1 106.9 107.1 4,400 470,555 106.94 76.53 76.46 76.56 76.38 76.53 6,155 76.452 0.09%
2015-04-10 0 107.0 106.9 107.1 106.5 107.0 1,480 158,216 106.90 76.46 76.38 76.53 76.13 76.46 2,070 76.422 0.28%
2015-04-09 0 106.7 106.6 106.8 106.7 106.8 2,800 298,676 106.67 76.24 76.21 76.35 76.24 76.35 3,917 76.256 -0.14%
2015-04-08 0 106.8 106.8 107.0 106.8 107.3 4,480 479,287 106.98 76.35 76.35 76.49 76.35 76.71 6,267 76.480 -0.42%
2015-04-02 0 107.3 107.2 107.3 106.0 107.3 2,740 292,265 106.67 76.67 76.63 76.67 75.78 76.67 3,833 76.253 0.00%
2015-04-01 0 107.3 107.3 107.4 107.3 107.3 3,540 379,775 107.28 76.67 76.67 76.74 76.67 76.71 4,952 76.692 -0.05%
2015-03-31 0 107.3 107.3 107.4 107.2 107.4 12,080 1,295,928 107.28 76.71 76.71 76.78 76.63 76.78 16,898 76.691 0.00%
2015-03-30 0 107.3 107.3 107.5 107.3 107.6 11,000 1,180,520 107.32 76.71 76.71 76.85 76.67 76.92 15,387 76.720 -0.28%
2015-03-27 0 107.6 107.6 107.7 107.6 107.8 700 75,350 107.64 76.92 76.92 76.96 76.92 77.03 979 76.951 -0.05%
2015-03-26 0 107.7 107.6 107.7 107.7 108.0 32,140 3,467,087 107.87 76.96 76.92 76.99 76.96 77.21 44,959 77.117 -0.14%
2015-03-25 0 107.8 107.6 107.8 - - 0 0 - 77.06 76.92 77.06 - - 0 - 0.00%
2015-03-24 0 107.8 107.8 108.0 107.8 107.8 320 34,496 107.80 77.06 77.06 77.17 77.06 77.06 448 77.063 0.00%
2015-03-23 0 107.8 107.8 108.0 - - 0 0 - 77.06 77.06 77.17 - - 0 - 0.14%
2015-03-20 0 107.7 107.5 108.0 - - 71,140 7,668,892 107.80 76.96 76.85 77.21 - - 99,514 77.063 0.00%
2015-03-19 0 107.7 107.7 107.8 107.6 107.7 10,080 1,085,282 107.67 76.96 76.96 77.03 76.92 76.99 14,100 76.968 0.05%
2015-03-18 0 107.6 107.6 107.7 107.5 107.8 43,056 4,632,960 107.60 76.92 76.92 76.96 76.85 77.03 60,229 76.923 -0.19%
2015-03-17 0 107.8 107.8 107.8 107.8 107.9 5,960 642,548 107.81 77.06 77.03 77.06 77.06 77.10 8,337 77.071 -0.28%
2015-03-16 0 108.1 108.0 108.1 108.1 108.7 47,160 5,115,972 108.48 77.28 77.17 77.28 77.28 77.67 65,970 77.550 -0.14%
2015-03-13 0 108.3 108.2 108.3 108.0 108.3 5,800 626,935 108.09 77.39 77.35 77.39 77.17 77.39 8,113 77.272 0.23%
2015-03-12 0 108.0 108.0 108.2 108.0 108.2 14,600 1,578,367 108.11 77.21 77.21 77.31 77.21 77.35 20,423 77.283 0.05%
2015-03-11 0 108.0 107.9 108.0 108.0 108.0 1,760 189,992 107.95 77.17 77.13 77.21 77.17 77.17 2,462 77.171 0.00%
2015-03-10 0 108.0 107.9 108.0 - - 0 0 - 77.17 77.13 77.17 - - 0 - 0.00%
2015-03-09 0 108.0 107.7 108.0 107.9 108.0 380 41,010 107.92 77.17 76.99 77.17 77.10 77.21 532 77.150 -0.05%
2015-03-06 0 108.0 108.0 108.1 107.8 109.0 1,040 112,460 108.13 77.21 77.17 77.28 77.06 77.92 1,455 77.303 -0.28%
2015-03-05 0 108.3 108.2 108.3 108.3 108.3 500 54,150 108.30 77.42 77.35 77.42 77.42 77.42 699 77.421 0.09%
2015-03-04 0 108.2 108.2 108.4 108.2 108.2 11,940 1,291,908 108.20 77.35 77.35 77.46 77.35 77.35 16,702 77.349 -0.23%
2015-03-03 0 108.5 108.4 108.5 108.4 108.5 7,140 774,523 108.48 77.53 77.49 77.53 77.49 77.53 9,988 77.547 -0.14%
2015-03-02 0 108.6 108.6 108.6 108.5 108.6 4,000 434,258 108.56 77.64 77.60 77.64 77.56 77.64 5,595 77.610 -0.05%
2015-02-27 0 108.7 108.6 108.7 108.7 108.7 200 21,730 108.65 77.67 77.64 77.67 77.67 77.67 280 77.671 0.00%
2015-02-26 0 108.7 108.7 108.8 - - 122,000 13,261,400 108.70 77.67 77.67 77.78 - - 170,659 77.707 0.18%
2015-02-25 0 108.5 108.4 108.5 108.3 108.5 61,080 6,618,073 108.35 77.53 77.49 77.53 77.42 77.53 85,442 77.457 -0.09%
2015-02-24 0 108.6 108.6 108.7 108.5 108.6 100,100 10,871,682 108.61 77.60 77.60 77.71 77.53 77.60 140,025 77.641 0.09%
2015-02-23 0 108.5 108.4 108.5 108.4 108.5 600 65,040 108.40 77.53 77.49 77.56 77.46 77.53 839 77.492 0.05%
2015-02-18 0 108.4 108.4 108.5 - - 0 0 - 77.49 77.49 77.53 - - 0 - 0.05%
2015-02-17 0 108.4 108.3 108.4 108.2 108.4 920 99,642 108.31 77.46 77.42 77.46 77.35 77.46 1,287 77.426 0.05%
2015-02-16 0 108.3 108.1 108.3 108.0 108.3 68,060 7,365,869 108.23 77.42 77.28 77.42 77.21 77.42 95,206 77.368 0.14%
2015-02-13 0 108.2 108.1 108.2 108.2 108.2 300 32,455 108.18 77.31 77.28 77.35 77.31 77.35 420 77.337 0.14%
2015-02-12 0 108.0 108.0 108.1 107.8 108.0 800 86,350 107.94 77.21 77.17 77.24 77.03 77.21 1,119 77.162 0.23%
2015-02-11 0 107.8 107.7 107.8 107.7 107.8 7,522 810,202 107.71 77.03 76.99 77.06 76.99 77.06 10,522 77.000 0.14%
2015-02-10 0 107.6 107.6 107.7 107.6 107.7 680 73,186 107.63 76.92 76.88 76.99 76.92 76.99 951 76.939 0.00%
2015-02-09 0 107.6 107.6 107.7 107.6 107.7 6,140 660,844 107.63 76.92 76.88 76.96 76.92 76.99 8,589 76.941 -0.09%
2015-02-06 0 107.7 107.7 107.7 107.7 107.7 1,420 152,934 107.70 76.99 76.96 76.99 76.99 76.99 1,986 76.992 0.09%
2015-02-05 0 107.6 107.6 107.7 107.5 107.7 18,840 2,025,755 107.52 76.92 76.92 76.96 76.85 76.96 26,354 76.866 0.09%
2015-02-04 0 107.5 107.4 107.5 107.5 107.5 53,200 5,718,975 107.50 76.85 76.78 76.85 76.81 76.85 74,419 76.849 0.05%
2015-02-03 0 107.5 107.4 107.5 107.5 107.5 1,200 128,940 107.45 76.81 76.74 76.81 76.81 76.81 1,679 76.813 0.09%
2015-02-02 0 107.4 107.2 107.4 107.1 107.4 24,420 2,613,144 107.01 76.74 76.63 76.78 76.56 76.74 34,160 76.498 -0.05%
2015-01-30 0 107.4 107.4 107.4 107.4 107.5 1,420 152,507 107.40 76.78 76.74 76.78 76.74 76.85 1,986 76.777 -0.09%
2015-01-29 0 107.5 107.5 107.5 107.5 107.6 44,320 4,768,167 107.58 76.85 76.81 76.85 76.81 76.92 61,997 76.910 0.00%
2015-01-28 0 107.5 107.3 107.5 107.5 108.0 12,660 1,362,515 107.62 76.85 76.71 76.85 76.85 77.21 17,709 76.937 0.47%
2015-01-27 0 107.0 106.7 107.2 106.2 108.0 31,060 3,338,837 107.50 76.49 76.28 76.63 75.92 77.21 43,448 76.846 -1.20%
2015-01-26 0 108.3 108.1 108.3 107.2 108.6 46,800 5,043,486 107.77 77.42 77.28 77.42 76.63 77.60 65,466 77.040 0.65%
2015-01-23 0 107.6 107.5 107.6 107.4 107.8 32,740 3,521,089 107.55 76.92 76.81 76.92 76.74 77.06 45,798 76.883 0.09%
2015-01-22 0 107.5 107.4 107.6 107.5 107.9 42,681 4,588,395 107.50 76.85 76.78 76.88 76.85 77.10 59,704 76.852 0.19%
2015-01-21 0 108.4 108.4 108.5 - - 92,040 9,981,738 108.45 76.71 76.71 76.78 - - 130,010 76.777 0.00%
2015-01-20 0 108.4 108.3 108.4 108.3 108.4 10,060 1,089,720 108.32 76.71 76.67 76.71 76.67 76.74 14,210 76.686 0.14%
2015-01-19 0 108.2 108.2 108.3 108.0 108.4 10,400 1,124,081 108.08 76.60 76.60 76.67 76.46 76.74 14,690 76.518 0.19%
2015-01-16 0 108.0 108.0 108.0 108.0 108.2 18,860 2,036,886 108.00 76.46 76.42 76.46 76.46 76.56 26,640 76.458 0.09%
2015-01-15 0 107.9 107.9 108.0 107.9 108.1 6,020 650,031 107.98 76.39 76.39 76.46 76.39 76.49 8,503 76.443 -0.37%
2015-01-14 0 108.3 108.1 108.3 107.9 108.3 2,340 253,243 108.22 76.67 76.49 76.67 76.39 76.67 3,305 76.616 0.37%
2015-01-13 0 107.9 107.7 107.9 107.8 107.9 10,760 1,160,155 107.82 76.39 76.25 76.39 76.28 76.39 15,199 76.332 0.14%
2015-01-12 0 107.8 107.7 108.0 107.7 108.0 3,800 409,705 107.82 76.28 76.25 76.42 76.25 76.42 5,368 76.329 -0.14%
2015-01-09 0 107.9 107.9 107.9 107.9 108.5 8,582 928,826 108.23 76.39 76.35 76.39 76.39 76.81 12,122 76.621 -1.01%
2015-01-08 0 109.0 108.6 109.0 107.8 109.0 30,680 3,327,007 108.44 77.17 76.85 77.17 76.32 77.17 43,337 76.771 0.88%
2015-01-07 0 108.1 108.0 108.1 107.6 108.1 37,680 4,068,242 107.97 76.49 76.46 76.49 76.14 76.49 53,224 76.436 0.51%
2015-01-06 0 107.5 107.5 107.6 107.5 107.5 1,200 129,000 107.50 76.10 76.10 76.18 76.10 76.10 1,695 76.104 -0.19%
2015-01-05 0 107.7 107.6 107.7 107.3 107.7 6,840 735,255 107.49 76.25 76.18 76.25 75.96 76.25 9,662 76.100 0.14%
2015-01-02 0 107.6 107.6 107.6 107.5 107.6 3,400 365,750 107.57 76.14 76.14 76.18 76.10 76.18 4,803 76.156 -0.05%
2014-12-31 0 107.6 107.6 107.7 107.5 107.6 2,080 223,703 107.55 76.18 76.18 76.25 76.10 76.18 2,938 76.139 0.09%
2014-12-30 0 107.5 107.5 107.5 106.8 107.9 19,597 2,101,070 107.21 76.10 76.07 76.10 75.57 76.35 27,681 75.902 0.80%
2014-12-29 0 106.7 106.5 106.8 105.8 106.7 5,300 562,082 106.05 75.50 75.36 75.61 74.90 75.50 7,486 75.080 0.66%
2014-12-24 0 106.0 105.8 106.1 106.0 106.4 36,160 3,835,525 106.07 75.01 74.90 75.11 75.01 75.29 51,077 75.093 -0.28%
2014-12-23 0 106.3 106.1 106.3 105.0 106.4 95,040 10,072,762 105.98 75.22 75.11 75.25 74.33 75.33 134,247 75.031 -0.19%
2014-12-22 0 106.5 106.4 106.6 106.4 107.0 43,460 4,633,933 106.63 75.36 75.29 75.43 75.33 75.71 61,389 75.485 -0.28%
2014-12-19 0 106.8 106.7 106.8 106.7 106.8 4,220 450,315 106.71 75.57 75.54 75.61 75.54 75.57 5,961 75.545 0.09%
2014-12-18 0 106.7 106.6 106.7 106.7 106.7 2,400 256,030 106.68 75.50 75.47 75.54 75.50 75.54 3,390 75.523 0.14%
2014-12-17 0 106.5 106.5 106.6 106.5 106.5 3,860 411,090 106.50 75.40 75.36 75.47 75.40 75.40 5,452 75.396 0.09%
2014-12-16 0 106.4 106.4 106.4 106.4 106.4 12,700 1,351,160 106.39 75.33 75.29 75.33 75.29 75.33 17,939 75.319 -0.23%
2014-12-15 0 106.7 106.5 106.7 - - 0 0 - 75.50 75.40 75.50 - - 0 - 0.00%
2014-12-12 0 106.7 106.6 106.9 106.5 106.7 1,520 161,997 106.58 75.50 75.47 75.68 75.40 75.50 2,147 75.451 0.00%
2014-12-11 0 106.7 106.6 106.7 106.6 106.7 2,060 219,680 106.64 75.50 75.47 75.50 75.47 75.50 2,910 75.496 0.28%
2014-12-10 0 106.4 106.4 106.4 106.3 106.4 2,800 297,540 106.26 75.29 75.29 75.33 75.22 75.29 3,955 75.229 0.05%
2014-12-09 0 106.3 106.1 106.3 106.0 106.3 5,900 625,983 106.10 75.25 75.11 75.25 75.01 75.25 8,334 75.112 -0.05%
2014-12-08 0 106.4 106.4 106.7 106.2 106.5 5,860 623,201 106.35 75.29 75.29 75.50 75.18 75.40 8,277 75.289 -0.28%
2014-12-05 0 106.7 106.6 106.7 106.6 106.8 5,800 618,470 106.63 75.50 75.43 75.54 75.47 75.57 8,193 75.490 -0.23%
2014-12-04 0 106.9 106.8 106.9 106.9 107.2 8,994 962,956 107.07 75.68 75.57 75.68 75.68 75.89 12,704 75.797 -0.42%
2014-12-03 0 107.4 107.3 107.5 107.3 107.8 9,900 1,064,007 107.48 76.00 75.93 76.07 75.96 76.32 13,984 76.087 -0.42%
2014-12-02 0 107.8 107.7 107.9 107.7 107.8 10,240 1,103,798 107.79 76.32 76.25 76.35 76.25 76.32 14,464 76.312 0.05%
2014-12-01 0 107.8 107.8 107.8 107.8 107.8 71,860 7,754,047 107.90 76.28 76.28 76.32 76.28 76.32 101,505 76.391 -0.05%
2014-11-28 0 107.8 107.7 107.8 105.9 108.3 2,700 291,500 107.96 76.32 76.21 76.32 74.97 76.67 3,814 76.432 0.05%
2014-11-27 0 107.8 107.7 107.8 107.8 107.8 800 86,200 107.75 76.28 76.25 76.32 76.28 76.28 1,130 76.281 -0.05%
2014-11-26 0 107.8 107.7 107.8 107.6 107.8 3,140 338,134 107.69 76.32 76.21 76.32 76.18 76.32 4,435 76.236 0.00%
2014-11-25 0 107.8 107.8 108.0 107.8 108.0 13,140 1,417,966 107.91 76.32 76.32 76.42 76.32 76.46 18,561 76.396 0.19%
2014-11-24 0 107.6 107.6 107.8 - - 0 0 - 76.18 76.18 76.32 - - 0 - 0.51%
2014-11-21 0 107.1 106.9 107.1 107.1 107.1 120 12,846 107.05 75.79 75.64 75.79 75.79 75.79 170 75.786 -0.05%
2014-11-20 0 107.1 107.0 107.1 107.1 107.2 3,520 376,994 107.10 75.82 75.75 75.82 75.82 75.89 4,972 75.821 -0.19%
2014-11-19 0 107.3 107.2 107.4 107.1 107.3 6,480 694,513 107.18 75.96 75.89 76.00 75.82 75.96 9,153 75.876 0.37%
2014-11-18 0 106.9 106.9 107.1 106.8 107.0 3,700 395,786 106.97 75.68 75.64 75.82 75.57 75.75 5,226 75.728 -0.05%
2014-11-17 0 107.0 106.8 107.0 106.8 107.0 1,580 168,909 106.90 75.71 75.61 75.75 75.61 75.75 2,232 75.683 -0.42%
2014-11-14 0 107.4 107.4 107.4 107.4 107.7 3,640 391,476 107.55 76.03 76.00 76.03 76.03 76.21 5,142 76.138 0.00%
2014-11-13 0 107.4 107.4 107.6 107.4 107.6 9,460 1,016,448 107.45 76.03 76.03 76.18 76.03 76.18 13,363 76.067 -0.32%
2014-11-12 0 107.8 107.7 107.8 107.8 108.0 3,653 393,916 107.83 76.28 76.25 76.28 76.28 76.42 5,160 76.340 -0.19%
2014-11-11 0 108.0 107.9 108.0 107.8 108.0 5,160 556,598 107.87 76.42 76.39 76.46 76.32 76.42 7,289 76.365 0.33%
2014-11-10 0 107.6 107.6 108.0 107.6 108.8 2,000 216,000 108.00 76.18 76.18 76.46 76.18 77.02 2,825 76.458 0.19%
2014-11-07 0 107.4 107.4 107.5 107.4 107.4 540 57,996 107.40 76.03 76.00 76.07 76.03 76.03 763 76.033 0.28%
2014-11-06 0 107.1 107.1 107.3 - - 0 0 - 75.82 75.82 75.93 - - 0 - 0.09%
2014-11-05 0 107.0 107.0 107.3 106.9 107.1 6,060 648,181 106.96 75.75 75.75 75.96 75.68 75.79 8,560 75.722 0.23%
2014-11-04 0 106.8 106.8 106.9 106.6 106.8 2,880 307,078 106.62 75.57 75.57 75.64 75.43 75.57 4,068 75.484 0.33%
2014-11-03 0 106.4 106.4 106.6 106.3 106.6 12,500 1,330,020 106.40 75.33 75.33 75.43 75.25 75.43 17,657 75.327 0.09%
2014-10-31 0 106.3 106.2 106.3 - - 0 0 - 75.25 75.18 75.25 - - 0 - 0.00%
2014-10-30 0 106.3 106.2 106.3 106.2 106.3 8,240 875,564 106.26 75.25 75.18 75.25 75.18 75.25 11,639 75.225 0.28%
2014-10-29 0 106.0 106.0 106.3 106.0 106.2 8,260 875,642 106.01 75.04 75.04 75.22 75.04 75.15 11,668 75.049 -0.09%
2014-10-28 0 106.1 106.0 106.1 106.0 106.1 3,800 402,655 105.96 75.11 75.04 75.11 75.01 75.11 5,368 75.015 0.05%
2014-10-27 0 106.1 106.0 106.1 106.0 106.1 14,880 1,577,574 106.02 75.08 75.01 75.08 75.01 75.08 21,019 75.056 0.14%
2014-10-24 0 105.9 105.9 106.1 105.9 106.0 6,800 720,400 105.94 74.97 74.97 75.11 74.97 75.04 9,605 75.001 -0.09%
2014-10-23 0 106.0 106.0 106.0 106.0 106.0 820 86,920 106.00 75.04 75.01 75.04 75.04 75.04 1,158 75.042 -0.05%
2014-10-22 0 106.1 106.1 106.3 106.0 106.2 9,800 1,039,600 106.08 75.08 75.08 75.25 75.04 75.18 13,843 75.100 -0.14%
2014-10-21 0 106.2 106.1 106.2 106.3 106.7 200 21,300 106.50 75.18 75.11 75.18 75.25 75.54 283 75.396 0.05%
2014-10-20 0 107.2 107.1 107.3 107.1 107.2 16,320 1,747,994 107.11 75.15 75.08 75.18 75.04 75.15 23,281 75.084 0.56%
2014-10-17 0 106.6 106.6 106.7 106.5 106.5 19,720 2,100,180 106.50 74.73 74.73 74.76 74.66 74.66 28,131 74.658 0.09%
2014-10-16 0 106.5 106.5 106.7 106.5 106.5 16,000 1,704,000 106.50 74.66 74.66 74.76 74.66 74.66 22,824 74.658 0.09%
2014-10-15 0 106.4 106.4 106.6 106.0 106.4 8,120 862,792 106.26 74.59 74.55 74.69 74.31 74.59 11,583 74.486 0.52%
2014-10-14 0 105.9 105.8 106.0 105.8 105.9 8,840 935,431 105.82 74.20 74.17 74.31 74.13 74.20 12,610 74.180 0.19%
2014-10-13 0 105.7 105.7 105.7 105.7 105.7 1,800 190,170 105.65 74.06 74.06 74.10 74.06 74.06 2,568 74.062 0.05%
2014-10-10 0 105.6 105.6 105.7 105.6 105.6 4,300 454,080 105.60 74.03 73.99 74.06 74.03 74.03 6,134 74.027 -0.09%
2014-10-09 0 105.7 105.7 105.7 105.7 105.7 160 16,912 105.70 74.10 74.06 74.10 74.10 74.10 228 74.097 0.09%
2014-10-08 0 105.6 105.6 105.7 105.6 105.7 520 54,914 105.60 74.03 74.03 74.10 74.03 74.10 742 74.030 0.05%
2014-10-07 0 105.6 105.5 105.7 105.6 105.6 2,040 215,352 105.56 73.99 73.96 74.06 73.99 74.03 2,910 74.002 0.00%
2014-10-06 0 105.6 105.5 105.6 105.5 105.6 3,740 394,660 105.52 73.99 73.96 73.99 73.96 73.99 5,335 73.974 0.14%
2014-10-03 0 105.4 105.4 105.5 105.4 105.5 2,620 276,325 105.47 73.89 73.89 73.96 73.89 73.96 3,737 73.934 -0.05%
2014-09-30 0 105.5 105.5 105.5 105.5 105.5 1,200 126,530 105.44 73.92 73.92 73.96 73.92 73.92 1,712 73.916 0.05%
2014-09-29 0 105.4 105.4 105.5 105.4 105.5 3,720 392,118 105.41 73.89 73.89 73.96 73.89 73.96 5,307 73.892 -0.05%
2014-09-26 0 105.5 105.3 105.5 105.3 105.5 5,800 611,055 105.35 73.92 73.82 73.92 73.82 73.92 8,274 73.855 0.14%
2014-09-25 0 105.3 105.2 105.3 105.3 105.3 200 21,060 105.30 73.82 73.75 73.82 73.82 73.82 285 73.817 -0.14%
2014-09-24 0 105.5 105.3 105.5 105.5 105.5 3,660 386,129 105.50 73.92 73.82 73.92 73.92 73.96 5,221 73.957 -0.05%
2014-09-23 0 105.5 105.4 105.5 105.5 105.5 1,400 147,641 105.46 73.96 73.85 73.96 73.92 73.96 1,997 73.927 0.24%
2014-09-22 0 105.3 105.3 105.4 - - 0 0 - 73.78 73.78 73.89 - - 0 - 0.00%
2014-09-19 0 105.3 105.3 105.4 105.0 105.3 1,140 119,831 105.11 73.78 73.78 73.85 73.61 73.78 1,626 73.687 0.29%
2014-09-18 0 105.0 104.9 105.0 104.6 105.0 72,440 7,585,367 104.71 73.57 73.50 73.61 73.33 73.57 103,336 73.405 0.38%
2014-09-17 0 104.6 104.6 104.6 104.5 104.6 8,466 885,004 104.54 73.29 73.29 73.33 73.22 73.33 12,077 73.281 0.14%
2014-09-16 0 104.4 104.4 104.5 - - 0 0 - 73.19 73.15 73.26 - - 0 - 0.00%
2014-09-15 0 104.4 104.4 104.5 104.4 104.4 700 73,080 104.40 73.19 73.15 73.26 73.19 73.19 999 73.186 0.19%
2014-09-12 0 104.2 104.2 104.3 - - 0 0 - 73.05 73.05 73.12 - - 0 - 0.00%
2014-09-11 0 104.2 104.2 104.5 104.2 104.3 5,560 579,406 104.21 73.05 73.05 73.22 73.01 73.12 7,931 73.052 -0.24%
2014-09-10 0 104.5 104.3 104.5 104.4 104.5 4,360 455,187 104.40 73.22 73.12 73.22 73.19 73.22 6,220 73.186 0.14%
2014-09-08 0 104.3 104.3 104.4 104.2 104.3 7,942 827,849 104.24 73.12 73.08 73.19 73.05 73.12 11,329 73.071 -0.19%
2014-09-05 0 104.5 104.4 104.5 104.5 104.5 2,100 219,450 104.50 73.26 73.19 73.26 73.26 73.26 2,996 73.256 0.05%
2014-09-04 0 104.5 104.3 104.5 104.3 104.5 66,420 6,940,500 104.49 73.22 73.12 73.26 73.12 73.26 94,749 73.252 -0.14%
2014-09-03 0 104.6 104.6 104.6 104.5 104.6 5,060 529,021 104.55 73.33 73.29 73.33 73.26 73.33 7,218 73.291 0.10%
2014-09-02 0 104.5 104.5 104.6 104.5 104.6 32,660 3,413,206 104.51 73.26 73.26 73.33 73.26 73.33 46,590 73.261 -0.10%
2014-09-01 0 104.6 104.5 104.6 104.4 104.6 13,860 1,448,314 104.50 73.33 73.26 73.33 73.19 73.33 19,771 73.253 0.10%
2014-08-29 0 20.90 20.90 20.95 20.90 20.90 13,000 271,700 20.900 73.26 73.26 73.43 73.26 73.26 3,709 73.256 0.00%
2014-08-28 0 20.90 20.90 20.95 20.90 20.90 474,000 9,906,600 20.900 73.26 73.26 73.43 73.26 73.26 135,233 73.256 0.00%
2014-08-27 0 20.90 20.90 20.95 20.80 20.90 58,600 1,222,085 20.855 73.26 73.26 73.43 72.91 73.26 16,719 73.097 0.48%
2014-08-26 0 20.80 20.80 20.85 20.80 20.80 14,600 303,680 20.800 72.91 72.91 73.08 72.91 72.91 4,165 72.905 -0.24%
2014-08-25 0 20.85 20.80 20.85 - - 0 0 - 73.08 72.91 73.08 - - 0 - 0.00%
2014-08-22 0 20.85 20.80 20.85 20.80 20.85 130,800 2,721,135 20.804 73.08 72.91 73.08 72.91 73.08 37,317 72.919 0.00%
2014-08-21 0 20.85 20.80 20.85 20.80 20.85 44,800 933,890 20.846 73.08 72.91 73.08 72.91 73.08 12,782 73.066 0.00%
2014-08-20 0 20.85 20.80 20.85 20.85 20.85 4,200 87,570 20.850 73.08 72.91 73.08 73.08 73.08 1,198 73.081 0.00%
2014-08-19 0 20.85 20.80 20.85 20.85 20.85 12,200 254,370 20.850 73.08 72.91 73.08 73.08 73.08 3,481 73.081 0.24%
2014-08-18 0 20.80 20.80 20.85 20.80 20.80 158,600 3,298,880 20.800 72.91 72.91 73.08 72.91 72.91 45,249 72.905 0.00%
2014-08-15 0 20.80 20.80 20.85 20.75 20.80 320,700 6,670,080 20.799 72.91 72.91 73.08 72.73 72.91 91,496 72.900 0.00%
2014-08-14 0 20.80 20.75 20.80 20.80 20.80 14,600 303,680 20.800 72.91 72.73 72.91 72.91 72.91 4,165 72.905 0.00%
2014-08-13 0 20.80 20.75 20.80 20.80 20.80 30,200 628,160 20.800 72.91 72.73 72.91 72.91 72.91 8,616 72.905 0.24%
2014-08-12 0 20.75 20.75 20.80 20.75 20.75 73,100 1,516,825 20.750 72.73 72.73 72.91 72.73 72.73 20,856 72.730 0.00%
2014-08-11 0 20.75 20.70 20.80 20.70 20.80 263,500 5,467,680 20.750 72.73 72.55 72.91 72.55 72.91 75,177 72.731 -0.24%
2014-08-08 0 20.80 20.75 20.80 20.80 20.80 18,400 382,720 20.800 72.91 72.73 72.91 72.91 72.91 5,250 72.905 0.00%
2014-08-07 0 20.80 20.75 20.80 20.80 20.80 5,800 120,640 20.800 72.91 72.73 72.91 72.91 72.91 1,655 72.905 0.00%
2014-08-06 0 20.80 20.75 20.80 20.75 20.80 10,659 221,649 20.795 72.91 72.73 72.91 72.73 72.91 3,041 72.886 0.00%
2014-08-05 0 20.80 20.75 20.80 20.80 20.85 23,000 478,455 20.802 72.91 72.73 72.91 72.91 73.08 6,562 72.914 0.24%
2014-08-04 0 20.75 20.75 20.80 20.70 20.80 51,800 1,075,090 20.755 72.73 72.73 72.91 72.55 72.91 14,779 72.746 0.00%
2014-08-01 0 20.75 20.75 20.80 20.75 20.80 748,800 15,537,845 20.750 72.73 72.73 72.91 72.73 72.91 213,634 72.731 0.00%
2014-07-31 0 20.75 20.70 20.75 20.75 20.80 67,300 1,397,215 20.761 72.73 72.55 72.73 72.73 72.91 19,201 72.769 0.00%
2014-07-30 0 20.75 20.70 20.75 20.70 20.80 177,509 3,683,366 20.750 72.73 72.55 72.73 72.55 72.91 50,644 72.731 0.00%
2014-07-29 0 20.75 20.75 20.80 20.70 20.80 17,000 352,600 20.741 72.73 72.73 72.91 72.55 72.91 4,850 72.699 0.00%
2014-07-28 0 20.75 20.70 20.75 20.70 20.75 51,600 1,070,575 20.748 72.73 72.55 72.73 72.55 72.73 14,722 72.722 0.00%
2014-07-25 0 20.75 20.75 20.80 20.75 20.75 17,500 363,125 20.750 72.73 72.73 72.91 72.73 72.73 4,993 72.730 0.00%
2014-07-24 0 20.75 20.70 20.75 20.65 20.75 572,048 11,846,716 20.709 72.73 72.55 72.73 72.38 72.73 163,206 72.587 0.24%
2014-07-23 0 20.70 20.70 20.75 20.70 20.75 321,000 6,645,380 20.702 72.55 72.55 72.73 72.55 72.73 91,582 72.562 0.00%
2014-07-22 0 20.70 20.65 20.70 20.65 20.70 31,200 644,840 20.668 72.55 72.38 72.55 72.38 72.55 8,901 72.442 0.24%
2014-07-21 0 20.65 20.60 20.70 20.60 20.80 51,000 1,053,625 20.659 72.38 72.20 72.55 72.20 72.91 14,550 72.412 -0.19%
2014-07-18 0 20.90 20.85 20.90 20.85 20.90 178,400 3,723,700 20.873 72.52 72.35 72.52 72.35 72.52 51,414 72.425 -0.24%
2014-07-17 0 20.95 20.85 20.95 20.95 20.95 16,700 349,865 20.950 72.69 72.35 72.69 72.69 72.69 4,813 72.693 -0.24%
2014-07-16 0 21.00 21.00 21.05 21.00 21.00 15,500 325,500 21.000 72.87 72.87 73.04 72.87 72.87 4,467 72.867 0.00%
2014-07-15 0 21.00 20.95 21.00 21.00 21.00 35,224 739,704 21.000 72.87 72.69 72.87 72.87 72.87 10,151 72.867 -0.24%
2014-07-14 0 21.05 21.00 21.05 21.05 21.05 4,700 98,935 21.050 73.04 72.87 73.04 73.04 73.04 1,355 73.040 0.00%
2014-07-11 0 21.05 20.95 21.05 20.95 21.05 1,066,000 22,341,515 20.958 73.04 72.69 73.04 72.69 73.04 307,218 72.722 0.48%
2014-07-10 0 20.95 20.90 21.00 20.95 20.95 241,400 5,057,330 20.950 72.69 72.52 72.87 72.69 72.69 69,571 72.693 -0.24%
2014-07-09 0 21.00 20.95 21.00 20.95 21.00 126,100 2,642,980 20.959 72.87 72.69 72.87 72.69 72.87 36,342 72.726 0.24%
2014-07-08 0 20.95 20.95 21.00 20.90 20.95 278,900 5,841,695 20.945 72.69 72.69 72.87 72.52 72.69 80,378 72.678 0.00%
2014-07-07 0 20.95 20.95 21.00 20.95 21.00 14,400 302,385 20.999 72.69 72.69 72.87 72.69 72.87 4,150 72.863 -0.48%
2014-07-04 0 21.05 21.00 21.05 21.05 21.05 1,000 21,050 21.050 73.04 72.87 73.04 73.04 73.04 288 73.040 -0.24%
2014-07-03 0 21.10 21.00 21.05 21.05 21.10 6,100 128,535 21.071 73.21 72.87 73.04 73.04 73.21 1,758 73.114 0.00%
2014-07-02 0 21.10 21.05 21.10 21.10 21.10 35,400 746,940 21.100 73.21 73.04 73.21 73.21 73.21 10,202 73.214 -0.24%
2014-06-30 0 21.15 21.10 21.15 21.15 21.15 4,000 84,600 21.150 73.39 73.21 73.39 73.39 73.39 1,153 73.387 0.00%
2014-06-27 0 21.15 21.10 21.15 - - 0 0 - 73.39 73.21 73.39 - - 0 - -0.24%
2014-06-26 0 21.20 21.10 21.20 21.15 21.20 43,643 924,131 21.175 73.56 73.21 73.56 73.39 73.56 12,578 73.473 0.24%
2014-06-25 0 21.15 21.15 21.20 - - 0 0 - 73.39 73.39 73.56 - - 0 - 0.24%
2014-06-24 0 21.10 21.10 21.15 - - 0 0 - 73.21 73.21 73.39 - - 0 - 0.00%
2014-06-23 0 21.10 21.05 21.15 21.10 21.15 59,200 1,251,520 21.141 73.21 73.04 73.39 73.21 73.39 17,061 73.354 0.00%
2014-06-20 0 21.10 21.10 21.15 21.10 21.10 5,900 124,490 21.100 73.21 73.21 73.39 73.21 73.21 1,700 73.214 0.24%
2014-06-19 0 21.05 21.05 21.10 21.05 21.15 10,230 216,334 21.147 73.04 73.04 73.21 73.04 73.39 2,948 73.377 -0.24%
2014-06-18 0 21.10 21.05 21.10 21.10 21.10 16,000 337,600 21.100 73.21 73.04 73.21 73.21 73.21 4,611 73.214 0.00%
2014-06-17 0 21.10 21.05 21.15 21.05 21.15 79,978 1,687,724 21.102 73.21 73.04 73.39 73.04 73.39 23,049 73.222 -0.24%
2014-06-16 0 21.15 21.10 21.15 21.15 21.15 5,000 105,750 21.150 73.39 73.21 73.39 73.39 73.39 1,441 73.387 0.00%
2014-06-13 0 21.15 21.05 21.15 21.05 21.15 3,048 64,357 21.115 73.39 73.04 73.39 73.04 73.39 878 73.264 0.48%
2014-06-12 0 21.05 21.05 21.15 21.05 21.15 1,025,443 21,687,109 21.149 73.04 73.04 73.39 73.04 73.39 295,530 73.384 -0.47%
2014-06-11 0 21.15 21.10 21.15 21.15 21.50 15,461 327,651 21.192 73.39 73.21 73.39 73.39 74.60 4,456 73.533 0.00%
2014-06-10 0 21.15 21.10 21.15 21.15 21.20 9,431 199,612 21.166 73.39 73.21 73.39 73.39 73.56 2,718 73.441 0.00%
2014-06-09 0 21.15 21.05 21.15 21.10 21.15 54,075 1,142,217 21.123 73.39 73.04 73.39 73.21 73.39 15,584 73.293 0.24%
2014-06-06 0 21.10 21.00 21.10 21.10 21.10 8,500 179,350 21.100 73.21 72.87 73.21 73.21 73.21 2,450 73.214 -0.24%
2014-06-05 0 21.15 21.05 21.15 21.15 21.20 4,544 96,157 21.161 73.39 73.04 73.39 73.39 73.56 1,310 73.426 0.00%
2014-06-04 0 21.15 21.10 21.15 21.20 21.20 4,251 90,121 21.200 73.39 73.21 73.39 73.56 73.56 1,225 73.561 0.00%
2014-06-03 0 21.15 21.05 21.15 21.05 21.15 25,876 546,239 21.110 73.39 73.04 73.39 73.04 73.39 7,457 73.248 0.95%
2014-05-30 0 20.95 20.95 21.05 20.95 21.05 531,400 11,184,240 21.047 72.69 72.69 73.04 72.69 73.04 153,148 73.029 -0.24%
2014-05-29 0 21.00 21.00 21.05 20.95 20.95 161,000 3,372,950 20.950 72.87 72.87 73.04 72.69 72.69 46,400 72.693 0.72%
2014-05-28 0 20.85 20.85 20.95 20.85 20.90 2,584 53,955 20.880 72.35 72.35 72.69 72.35 72.52 745 72.452 0.00%
2014-05-27 0 20.85 20.85 20.90 - - 0 0 - 72.35 72.35 72.52 - - 0 - 0.00%
2014-05-26 0 20.85 20.85 20.90 20.85 20.85 100,500 2,095,425 20.850 72.35 72.35 72.52 72.35 72.35 28,964 72.346 -0.24%
2014-05-23 0 20.90 20.80 20.90 20.90 20.90 205,300 4,290,770 20.900 72.52 72.17 72.52 72.52 72.52 59,167 72.520 0.00%
2014-05-22 0 20.90 20.90 20.95 20.90 20.90 8,300 173,470 20.900 72.52 72.52 72.69 72.52 72.52 2,392 72.520 0.00%
2014-05-21 0 20.90 20.85 20.90 20.90 20.90 10,000 209,000 20.900 72.52 72.35 72.52 72.52 72.52 2,882 72.520 0.24%
2014-05-20 0 20.85 20.80 20.85 20.85 20.85 12,600 262,710 20.850 72.35 72.17 72.35 72.35 72.35 3,631 72.346 -0.24%
2014-05-19 0 20.90 20.85 20.90 20.85 20.90 70,000 1,461,650 20.881 72.52 72.35 72.52 72.35 72.52 20,174 72.453 0.48%
2014-05-16 0 20.80 20.75 20.85 20.80 20.80 20,000 416,000 20.800 72.17 72.00 72.35 72.17 72.17 5,764 72.173 -0.24%
2014-05-15 0 20.85 20.80 20.85 20.85 20.85 100 2,085 20.850 72.35 72.17 72.35 72.35 72.35 29 72.346 0.00%
2014-05-14 0 20.85 20.80 20.85 - - 0 0 - 72.35 72.17 72.35 - - 0 - -0.24%
2014-05-13 0 20.90 20.85 20.90 20.90 20.90 7,400 154,660 20.900 72.52 72.35 72.52 72.52 72.52 2,133 72.520 0.00%
2014-05-12 0 20.90 20.85 20.90 20.90 20.90 14,600 305,140 20.900 72.52 72.35 72.52 72.52 72.52 4,208 72.520 0.48%
2014-05-09 0 20.80 20.80 20.85 20.60 20.90 1,065,800 22,173,340 20.804 72.17 72.17 72.35 71.48 72.52 307,161 72.188 0.48%
2014-05-08 0 20.70 20.70 20.75 - - 0 0 - 71.83 71.83 72.00 - - 0 - 0.00%
2014-05-07 0 20.70 20.70 20.75 - - 964 20,003 20.750 71.83 71.83 72.00 - - 278 71.999 0.00%
2014-05-05 0 20.70 20.70 20.75 20.70 20.70 20,100 416,070 20.700 71.83 71.83 72.00 71.83 71.83 5,793 71.826 0.00%
2014-05-02 0 20.70 20.65 20.70 20.70 20.70 34,100 705,870 20.700 71.83 71.65 71.83 71.83 71.83 9,828 71.826 0.00%
2014-04-30 0 20.70 20.65 20.70 20.70 20.75 146,000 3,023,820 20.711 71.83 71.65 71.83 71.83 72.00 42,077 71.864 0.00%
2014-04-29 0 20.70 20.65 20.70 20.70 20.70 584 12,088 20.699 71.83 71.65 71.83 71.83 71.83 168 71.821 0.24%
2014-04-28 0 20.65 20.65 20.70 20.65 20.70 152,584 3,151,038 20.651 71.65 71.65 71.83 71.65 71.83 43,974 71.656 -0.24%
2014-04-25 0 20.70 20.65 20.70 20.65 20.70 50,600 1,045,365 20.659 71.83 71.65 71.83 71.65 71.83 14,583 71.685 0.24%
2014-04-24 0 20.65 20.60 20.65 20.60 20.65 836,400 17,273,405 20.652 71.65 71.48 71.65 71.48 71.65 241,048 71.660 0.49%
2014-04-23 0 20.55 20.55 20.60 20.50 20.85 625,900 12,922,735 20.647 71.31 71.31 71.48 71.13 72.35 180,383 71.641 0.00%
2014-04-22 0 20.55 20.55 20.65 20.55 20.65 465,139 9,574,465 20.584 71.31 71.31 71.65 71.31 71.65 134,052 71.424 -0.24%
2014-04-17 0 20.60 20.60 20.65 20.45 20.65 378,900 7,803,510 20.595 71.48 71.48 71.65 70.96 71.65 109,198 71.462 0.24%
2014-04-16 0 20.65 20.65 20.70 20.65 20.65 28,000 578,200 20.650 71.31 71.31 71.48 71.31 71.31 8,109 71.305 0.00%
2014-04-15 0 20.65 20.60 20.65 20.55 20.70 2,101,600 43,329,160 20.617 71.31 71.13 71.31 70.96 71.48 608,623 71.192 0.24%
2014-04-14 0 20.60 20.60 20.65 20.55 20.70 507,418 10,452,322 20.599 71.13 71.13 71.31 70.96 71.48 146,948 71.129 0.00%
2014-04-11 0 20.60 20.55 20.60 20.55 20.60 23,500 483,550 20.577 71.13 70.96 71.13 70.96 71.13 6,806 71.052 0.24%
2014-04-10 0 20.55 20.50 20.55 20.55 20.65 341,369 7,027,849 20.587 70.96 70.79 70.96 70.96 71.31 98,860 71.089 -0.24%
2014-04-09 0 20.60 20.55 20.60 20.55 20.60 78,800 1,622,940 20.596 71.13 70.96 71.13 70.96 71.13 22,820 71.118 0.00%
2014-04-08 0 20.60 20.55 20.60 - - 0 0 - 71.13 70.96 71.13 - - 0 - 0.00%
2014-04-07 0 20.60 20.55 20.60 20.60 20.60 1,000 20,600 20.600 71.13 70.96 71.13 71.13 71.13 290 71.133 0.24%
2014-04-04 0 20.55 20.55 20.65 20.55 20.55 5,000 102,750 20.550 70.96 70.96 71.31 70.96 70.96 1,448 70.960 0.00%
2014-04-03 0 20.55 20.55 20.60 20.55 20.65 180,700 3,720,970 20.592 70.96 70.96 71.13 70.96 71.31 52,331 71.105 -0.24%
2014-04-02 0 20.60 20.60 20.65 20.60 20.65 39,900 823,440 20.638 71.13 71.13 71.31 71.13 71.31 11,555 71.262 -0.24%
2014-04-01 0 20.65 20.60 20.65 20.60 20.70 48,299 996,924 20.641 71.31 71.13 71.31 71.13 71.48 13,987 71.273 0.00%
2014-03-31 0 20.65 20.65 20.70 20.65 20.80 288,512 5,971,573 20.698 71.31 71.31 71.48 71.31 71.82 83,553 71.470 0.00%
2014-03-28 0 20.65 20.60 20.65 20.65 20.80 207,200 4,282,360 20.668 71.31 71.13 71.31 71.31 71.82 60,005 71.367 0.00%
2014-03-27 0 20.65 20.60 20.65 20.60 20.70 96,600 1,994,965 20.652 71.31 71.13 71.31 71.13 71.48 27,975 71.312 0.24%
2014-03-26 0 20.60 20.60 20.65 20.60 20.65 408,900 8,443,135 20.648 71.13 71.13 71.31 71.13 71.31 118,417 71.300 -0.24%
2014-03-25 0 20.65 20.60 20.65 20.65 20.65 19,700 406,805 20.650 71.31 71.13 71.31 71.31 71.31 5,705 71.305 0.24%
2014-03-24 0 20.60 20.60 20.65 20.60 20.65 34,900 720,185 20.636 71.13 71.13 71.31 71.13 71.31 10,107 71.256 -0.24%
2014-03-21 0 20.65 20.60 20.65 20.65 20.65 6,800 140,420 20.650 71.31 71.13 71.31 71.31 71.31 1,969 71.305 0.00%
2014-03-20 0 20.65 20.60 20.65 20.65 20.75 213,300 4,405,590 20.654 71.31 71.13 71.31 71.31 71.65 61,772 71.321 0.24%
2014-03-19 0 20.60 20.60 20.65 20.60 20.65 21,600 444,985 20.601 71.13 71.13 71.31 71.13 71.31 6,255 71.137 0.00%
2014-03-18 0 20.60 20.60 20.65 20.60 20.95 398,100 8,224,465 20.659 71.13 71.13 71.31 71.13 72.34 115,290 71.337 -0.24%
2014-03-17 0 20.65 20.65 20.70 20.65 20.70 100,700 2,079,935 20.655 71.31 71.31 71.48 71.31 71.48 29,163 71.322 0.00%
2014-03-14 0 20.65 20.60 20.65 20.60 20.65 485,000 9,992,250 20.603 71.31 71.13 71.31 71.13 71.31 140,456 71.142 0.24%
2014-03-13 0 20.60 20.60 20.65 20.60 20.60 119,100 2,453,460 20.600 71.13 71.13 71.31 71.13 71.13 34,491 71.133 0.00%
2014-03-12 0 20.60 20.55 20.60 20.55 20.60 76,300 1,571,375 20.595 71.13 70.96 71.13 70.96 71.13 22,096 71.114 0.24%
2014-03-11 0 20.55 20.50 20.60 20.55 20.60 197,700 4,063,260 20.553 70.96 70.79 71.13 70.96 71.13 57,254 70.969 0.00%
2014-03-10 0 20.55 20.55 20.60 20.55 20.60 12,800 263,180 20.561 70.96 70.96 71.13 70.96 71.13 3,707 70.998 0.00%
2014-03-07 0 20.55 20.55 20.60 20.55 20.80 153,800 3,175,945 20.650 70.96 70.96 71.13 70.96 71.82 44,540 71.305 0.00%
2014-03-06 0 20.55 20.50 20.55 20.55 20.70 300,000 6,173,765 20.579 70.96 70.79 70.96 70.96 71.48 86,880 71.061 -0.24%
2014-03-05 0 20.60 20.55 20.60 20.60 20.60 52,300 1,077,380 20.600 71.13 70.96 71.13 71.13 71.13 15,146 71.133 0.00%
2014-03-04 0 20.60 20.55 20.60 20.55 20.65 676,400 13,920,870 20.581 71.13 70.96 71.13 70.96 71.31 195,885 71.066 0.00%
2014-03-03 0 20.60 20.55 20.60 20.60 20.65 119,000 2,451,745 20.603 71.13 70.96 71.13 71.13 71.31 34,462 71.143 0.00%
2014-02-28 0 20.60 20.55 20.60 20.55 20.65 1,964,500 40,508,825 20.620 71.13 70.96 71.13 70.96 71.31 568,919 71.203 0.00%
2014-02-27 0 20.60 20.55 20.60 20.55 20.60 738,700 15,215,170 20.597 71.13 70.96 71.13 70.96 71.13 213,927 71.123 0.24%
2014-02-26 0 20.55 20.50 20.55 20.55 20.55 1,092,400 22,448,820 20.550 70.96 70.79 70.96 70.96 70.96 316,359 70.960 0.00%
2014-02-25 0 20.55 20.50 20.55 20.50 20.60 1,137,200 23,372,680 20.553 70.96 70.79 70.96 70.79 71.13 329,333 70.970 0.00%
2014-02-24 0 20.55 20.50 20.55 20.55 20.60 365,800 7,526,330 20.575 70.96 70.79 70.96 70.96 71.13 105,936 71.046 0.00%
2014-02-21 0 20.55 20.50 20.55 20.55 20.55 143,400 2,946,870 20.550 70.96 70.79 70.96 70.96 70.96 41,529 70.960 0.00%
2014-02-20 0 20.55 20.50 20.55 20.50 20.55 143,600 2,946,300 20.517 70.96 70.79 70.96 70.79 70.96 41,587 70.847 0.24%
2014-02-19 0 20.50 20.50 20.55 20.50 20.60 624,900 12,838,950 20.546 70.79 70.79 70.96 70.79 71.13 180,971 70.945

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top