Smart-Core Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02166  2016-10-07    
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
2026-01-14 0 2.990 2.900 2.990 2.800 3.100 904,000 2,643,480 2.9242 2.990 2.900 2.990 2.800 3.100 904,000 2.9242 0.00%
2026-01-13 0 2.990 2.920 2.990 2.800 3.050 1,030,000 3,050,920 2.9621 2.990 2.920 2.990 2.800 3.050 1,030,000 2.9621 -1.97%
2026-01-12 0 3.050 2.980 3.050 2.700 3.050 1,188,000 3,376,060 2.8418 3.050 2.980 3.050 2.700 3.050 1,188,000 2.8418 14.23%
2026-01-09 0 2.670 2.610 2.680 2.570 2.680 564,000 1,479,140 2.6226 2.670 2.610 2.680 2.570 2.680 564,000 2.6226 5.12%
2026-01-08 0 2.540 2.540 2.590 2.450 2.590 664,000 1,686,600 2.5401 2.540 2.540 2.590 2.450 2.590 664,000 2.5401 3.67%
2026-01-07 0 2.450 2.440 2.450 2.290 2.450 752,000 1,798,400 2.3915 2.450 2.440 2.450 2.290 2.450 752,000 2.3915 6.52%
2026-01-06 0 2.300 2.250 2.300 2.200 2.360 254,000 579,240 2.2805 2.300 2.250 2.300 2.200 2.360 254,000 2.2805 5.02%
2026-01-05 0 2.190 2.180 2.200 2.120 2.250 464,000 1,018,480 2.1950 2.190 2.180 2.200 2.120 2.250 464,000 2.1950 3.30%
2026-01-02 0 2.120 2.100 2.120 2.080 2.300 92,000 197,980 2.1520 2.120 2.100 2.120 2.080 2.300 92,000 2.1520 0.95%
2025-12-31 0 2.100 1.990 2.090 2.000 2.150 72,000 149,980 2.0831 2.100 1.990 2.090 2.000 2.150 72,000 2.0831 2.94%
2025-12-30 0 2.040 1.990 2.040 1.950 2.040 178,000 359,400 2.0191 2.040 1.990 2.040 1.950 2.040 178,000 2.0191 4.62%
2025-12-29 0 1.950 1.950 1.990 1.920 1.980 334,000 648,380 1.9413 1.950 1.950 1.990 1.920 1.980 334,000 1.9413 1.04%
2025-12-24 0 1.930 1.930 1.950 1.930 1.940 102,000 197,040 1.9318 1.930 1.930 1.950 1.930 1.940 102,000 1.9318 0.00%
2025-12-23 0 1.930 1.910 2.100 1.930 1.960 246,000 476,860 1.9385 1.930 1.910 2.100 1.930 1.960 246,000 1.9385 0.00%
2025-12-22 0 1.930 1.850 1.940 1.900 1.930 394,000 756,160 1.9192 1.930 1.850 1.940 1.900 1.930 394,000 1.9192 0.00%
2025-12-19 0 1.930 1.930 1.970 1.930 1.940 120,000 232,620 1.9385 1.930 1.930 1.970 1.930 1.940 120,000 1.9385 -0.52%
2025-12-18 0 1.940 1.910 1.980 1.900 2.090 218,000 423,860 1.9443 1.940 1.910 1.980 1.900 2.090 218,000 1.9443 -0.51%
2025-12-17 0 1.950 1.900 1.970 1.800 1.950 126,000 242,340 1.9233 1.950 1.900 1.970 1.800 1.950 126,000 1.9233 -0.51%
2025-12-16 0 1.960 1.960 2.010 1.960 2.020 28,000 55,740 1.9907 1.960 1.960 2.010 1.960 2.020 28,000 1.9907 -3.45%
2025-12-15 0 2.030 2.010 2.030 2.020 2.080 56,000 113,280 2.0229 2.030 2.010 2.030 2.020 2.080 56,000 2.0229 0.50%
2025-12-12 0 2.020 2.020 2.050 2.010 2.180 106,000 217,520 2.0521 2.020 2.020 2.050 2.010 2.180 106,000 2.0521 -0.49%
2025-12-11 0 2.030 2.000 2.030 2.000 2.100 252,000 510,820 2.0271 2.030 2.000 2.030 2.000 2.100 252,000 2.0271 1.00%
2025-12-10 0 2.010 1.980 2.010 1.960 2.040 292,000 582,340 1.9943 2.010 1.980 2.010 1.960 2.040 292,000 1.9943 -3.83%
2025-12-09 0 2.090 2.020 2.090 2.010 2.110 230,000 470,420 2.0453 2.090 2.020 2.090 2.010 2.110 230,000 2.0453 -0.95%
2025-12-08 0 2.110 2.030 2.110 1.920 2.140 710,000 1,460,120 2.0565 2.110 2.030 2.110 1.920 2.140 710,000 2.0565 8.21%
2025-12-05 0 1.950 1.910 1.980 1.950 1.980 30,000 58,820 1.9607 1.950 1.910 1.980 1.950 1.980 30,000 1.9607 0.00%
2025-12-04 0 1.950 1.910 1.950 1.850 1.970 160,000 304,140 1.9009 1.950 1.910 1.950 1.850 1.970 160,000 1.9009 4.28%
2025-12-03 0 1.870 1.860 1.930 1.870 1.900 192,000 360,500 1.8776 1.870 1.860 1.930 1.870 1.900 192,000 1.8776 0.54%
2025-12-02 0 1.860 1.860 1.980 1.860 1.860 18,000 33,480 1.8600 1.860 1.860 1.980 1.860 1.860 18,000 1.8600 0.54%
2025-12-01 0 1.850 1.820 1.990 1.850 2.000 172,000 333,840 1.9409 1.850 1.820 1.990 1.850 2.000 172,000 1.9409 -2.12%
2025-11-28 0 1.890 1.890 1.950 1.890 1.910 108,000 205,060 1.8987 1.890 1.890 1.950 1.890 1.910 108,000 1.8987 -0.53%
2025-11-27 0 1.900 1.880 1.910 1.870 1.900 192,000 362,040 1.8856 1.900 1.880 1.910 1.870 1.900 192,000 1.8856 1.06%
2025-11-26 0 1.880 1.880 1.910 1.880 1.900 144,000 271,720 1.8869 1.880 1.880 1.910 1.880 1.900 144,000 1.8869 3.87%
2025-11-25 0 1.810 1.810 1.930 - - 0 0 - 1.810 1.810 1.930 - - 0 - 0.56%
2025-11-24 0 1.800 1.800 2.100 1.800 1.880 60,000 109,560 1.8260 1.800 1.800 2.100 1.800 1.880 60,000 1.8260 -4.26%
2025-11-21 0 1.880 1.880 1.900 1.880 1.880 66,000 124,080 1.8800 1.880 1.880 1.900 1.880 1.880 66,000 1.8800 0.00%
2025-11-20 0 1.880 1.880 1.990 1.880 1.900 110,000 208,440 1.8949 1.880 1.880 1.990 1.880 1.900 110,000 1.8949 -1.05%
2025-11-19 0 1.900 1.900 1.910 1.880 1.900 50,000 94,880 1.8976 1.900 1.900 1.910 1.880 1.900 50,000 1.8976 1.06%
2025-11-18 0 1.880 1.880 1.920 1.850 1.900 152,000 287,400 1.8908 1.880 1.880 1.920 1.850 1.900 152,000 1.8908 -1.05%
2025-11-17 0 1.900 1.900 2.100 1.900 1.910 18,000 34,320 1.9067 1.900 1.900 2.100 1.900 1.910 18,000 1.9067 -0.52%
2025-11-14 0 1.910 1.900 1.990 1.900 1.910 70,000 133,380 1.9054 1.910 1.900 1.990 1.900 1.910 70,000 1.9054 0.53%
2025-11-13 0 1.900 1.900 2.100 1.870 1.900 90,000 169,880 1.8876 1.900 1.900 2.100 1.870 1.900 90,000 1.8876 1.60%
2025-11-12 0 1.870 1.870 1.900 1.840 1.870 140,000 260,480 1.8606 1.870 1.870 1.900 1.840 1.870 140,000 1.8606 0.54%
2025-11-11 0 1.860 1.790 1.810 1.780 1.860 16,000 28,960 1.8100 1.860 1.790 1.810 1.780 1.860 16,000 1.8100 2.20%
2025-11-10 0 1.820 1.790 1.860 1.750 1.830 178,000 321,660 1.8071 1.820 1.790 1.860 1.750 1.830 178,000 1.8071 -0.55%
2025-11-07 0 1.830 1.820 1.840 1.820 1.880 566,000 1,050,740 1.8564 1.830 1.820 1.840 1.820 1.880 566,000 1.8564 -0.54%
2025-11-06 0 1.840 1.840 1.880 1.830 1.860 236,000 434,380 1.8406 1.840 1.840 1.880 1.830 1.860 236,000 1.8406 0.55%
2025-11-05 0 1.830 1.830 1.870 1.760 1.830 200,000 361,040 1.8052 1.830 1.830 1.870 1.760 1.830 200,000 1.8052 1.67%
2025-11-04 0 1.800 1.800 1.810 1.800 1.860 92,000 168,780 1.8346 1.800 1.800 1.810 1.800 1.860 92,000 1.8346 -3.23%
2025-11-03 0 1.860 1.860 1.870 1.860 1.880 184,000 343,520 1.8670 1.860 1.860 1.870 1.860 1.880 184,000 1.8670 -2.11%
2025-10-31 0 1.900 1.900 1.910 1.900 1.970 80,000 154,180 1.9273 1.900 1.900 1.910 1.900 1.970 80,000 1.9273 -1.55%
2025-10-30 0 1.930 1.900 1.930 1.930 1.960 238,000 462,400 1.9429 1.930 1.900 1.930 1.930 1.960 238,000 1.9429 -0.52%
2025-10-28 0 1.940 1.940 1.960 1.940 1.980 126,000 246,660 1.9576 1.940 1.940 1.960 1.940 1.980 126,000 1.9576 0.00%
2025-10-27 0 1.940 1.940 1.980 1.930 1.930 8,000 15,480 1.9350 1.940 1.940 1.980 1.930 1.930 8,000 1.9350 0.52%
2025-10-24 0 1.930 1.930 1.970 1.920 1.950 148,000 287,440 1.9422 1.930 1.930 1.970 1.920 1.950 148,000 1.9422 0.52%
2025-10-23 0 1.920 1.920 1.950 1.910 1.950 282,000 543,400 1.9270 1.920 1.920 1.950 1.910 1.950 282,000 1.9270 -1.03%
2025-10-22 0 1.940 1.940 1.980 1.940 1.950 22,000 42,700 1.9409 1.940 1.940 1.980 1.940 1.950 22,000 1.9409 0.00%
2025-10-21 0 1.940 1.940 1.990 1.900 1.940 62,000 118,940 1.9184 1.940 1.940 1.990 1.900 1.940 62,000 1.9184 2.11%
2025-10-20 0 1.900 1.890 1.910 1.880 2.000 40,000 76,000 1.9000 1.900 1.890 1.910 1.880 2.000 40,000 1.9000 2.15%
2025-10-17 0 1.860 1.860 1.880 1.860 1.910 326,000 616,200 1.8902 1.860 1.860 1.880 1.860 1.910 326,000 1.8902 -3.63%
2025-10-16 0 1.930 1.920 1.940 1.880 1.930 218,000 418,400 1.9193 1.930 1.920 1.940 1.880 1.930 218,000 1.9193 0.52%
2025-10-15 0 1.920 1.910 1.930 1.900 1.970 326,000 627,600 1.9252 1.920 1.910 1.930 1.900 1.970 326,000 1.9252 -0.52%
2025-10-14 0 1.930 1.900 1.930 1.860 1.960 322,000 623,780 1.9372 1.930 1.900 1.930 1.860 1.960 322,000 1.9372 -1.53%
2025-10-13 0 1.960 1.960 2.000 1.920 1.960 298,000 577,060 1.9364 1.960 1.960 2.000 1.920 1.960 298,000 1.9364 1.03%
2025-10-10 0 1.940 1.930 1.940 1.940 1.980 98,000 191,600 1.9551 1.940 1.930 1.940 1.940 1.980 98,000 1.9551 -4.43%
2025-10-09 0 2.030 1.990 2.030 1.990 2.090 278,000 560,980 2.0179 2.030 1.990 2.030 1.990 2.090 278,000 2.0179 1.50%
2025-10-08 0 2.000 2.000 2.010 1.940 2.080 216,000 435,240 2.0150 2.000 2.000 2.010 1.940 2.080 216,000 2.0150 -3.85%
2025-10-06 0 2.080 2.030 2.080 2.010 2.150 214,000 443,880 2.0742 2.080 2.030 2.080 2.010 2.150 214,000 2.0742 0.97%
2025-10-03 0 2.060 2.050 2.070 2.060 2.170 552,000 1,161,440 2.1041 2.060 2.050 2.070 2.060 2.170 552,000 2.1041 -5.07%
2025-10-02 0 2.170 2.170 2.180 1.950 2.200 694,000 1,439,360 2.0740 2.170 2.170 2.180 1.950 2.200 694,000 2.0740 10.71%
2025-09-30 0 1.960 1.910 1.960 1.850 1.960 378,000 725,920 1.9204 1.960 1.910 1.960 1.850 1.960 378,000 1.9204 4.26%
2025-09-29 0 1.880 1.870 1.890 1.860 1.920 166,000 312,460 1.8823 1.880 1.870 1.890 1.860 1.920 166,000 1.8823 -1.57%
2025-09-26 0 1.910 1.910 1.920 1.910 1.920 236,000 452,960 1.9193 1.910 1.910 1.920 1.910 1.920 236,000 1.9193 -0.52%
2025-09-25 0 1.920 1.920 1.940 1.920 1.950 124,000 240,180 1.9369 1.920 1.920 1.940 1.920 1.950 124,000 1.9369 -0.52%
2025-09-24 0 1.930 1.920 1.940 1.910 1.940 144,000 277,120 1.9244 1.930 1.920 1.940 1.910 1.940 144,000 1.9244 0.52%
2025-09-23 0 1.920 1.920 1.930 1.900 1.930 80,000 153,920 1.9240 1.920 1.920 1.930 1.900 1.930 80,000 1.9240 0.00%
2025-09-22 0 1.920 1.920 1.930 1.890 1.930 170,000 325,280 1.9134 1.920 1.920 1.930 1.890 1.930 170,000 1.9134 -1.54%
2025-09-19 0 1.950 1.920 1.930 1.950 2.070 324,000 643,140 1.9850 1.950 1.920 1.930 1.950 2.070 324,000 1.9850 -2.50%
2025-09-18 0 2.000 1.990 2.000 1.930 2.060 1,198,000 2,389,300 1.9944 2.000 1.990 2.000 1.930 2.060 1,198,000 1.9944 4.71%
2025-09-17 0 1.910 1.880 1.910 1.820 1.910 276,000 514,400 1.8638 1.910 1.880 1.910 1.820 1.910 276,000 1.8638 4.37%
2025-09-16 0 1.830 1.810 1.870 1.830 1.920 142,000 265,880 1.8724 1.830 1.810 1.870 1.830 1.920 142,000 1.8724 -4.69%
2025-09-15 0 1.920 1.890 1.920 1.840 1.920 424,000 804,560 1.8975 1.920 1.890 1.920 1.840 1.920 424,000 1.8975 1.05%
2025-09-12 0 1.930 1.900 1.930 1.880 1.950 944,000 1,812,540 1.9201 1.900 1.870 1.900 1.851 1.920 958,905 1.8902 -0.52%
2025-09-11 0 1.940 1.940 1.970 1.750 1.950 2,026,000 3,808,960 1.8800 1.910 1.910 1.939 1.723 1.920 2,057,989 1.8508 8.99%
2025-09-10 0 1.780 1.770 1.780 1.750 1.790 728,000 1,284,820 1.7649 1.752 1.742 1.752 1.723 1.762 739,495 1.7374 1.71%
2025-09-09 0 1.750 1.750 1.760 1.750 1.780 456,000 799,460 1.7532 1.723 1.723 1.733 1.723 1.752 463,200 1.7259 1.74%
2025-09-08 0 1.720 1.720 1.730 1.700 1.730 138,000 236,920 1.7168 1.693 1.693 1.703 1.674 1.703 140,179 1.6901 0.58%
2025-09-05 0 1.710 1.710 1.720 1.670 1.760 448,850 771,690 1.7193 1.683 1.683 1.693 1.644 1.733 455,937 1.6925 1.79%
2025-09-04 0 1.680 1.680 1.720 1.680 1.830 916,000 1,561,900 1.7051 1.654 1.654 1.693 1.654 1.802 930,463 1.6786 -5.08%
2025-09-03 0 1.770 1.770 1.800 1.770 1.880 188,000 342,300 1.8207 1.742 1.742 1.772 1.742 1.851 190,968 1.7924 -1.67%
2025-09-02 0 1.800 1.800 1.880 1.770 1.900 468,000 850,260 1.8168 1.772 1.772 1.851 1.742 1.870 475,389 1.7886 -5.26%
2025-09-01 0 1.900 1.900 1.930 1.900 1.990 286,000 555,060 1.9408 1.870 1.870 1.900 1.870 1.959 290,516 1.9106 -3.55%
2025-08-29 0 1.970 1.920 1.970 1.890 2.050 1,084,000 2,106,120 1.9429 1.939 1.890 1.939 1.861 2.018 1,101,116 1.9127 0.51%
2025-08-28 0 1.960 1.890 1.960 1.800 2.000 1,964,000 3,641,240 1.8540 1.930 1.861 1.930 1.772 1.969 1,995,011 1.8252 9.50%
2025-08-27 0 1.790 1.790 1.800 1.770 1.810 276,000 496,600 1.7993 1.762 1.762 1.772 1.742 1.782 280,358 1.7713 -1.10%
2025-08-26 0 1.810 1.790 1.810 1.780 1.820 80,000 144,920 1.8115 1.782 1.762 1.782 1.752 1.792 81,263 1.7833 1.69%
2025-08-25 0 1.780 1.780 1.800 1.780 1.880 982,000 1,767,360 1.7998 1.752 1.752 1.772 1.752 1.851 997,505 1.7718 -1.11%
2025-08-22 0 1.800 1.780 1.810 1.700 1.820 662,000 1,166,500 1.7621 1.772 1.752 1.782 1.674 1.792 672,453 1.7347 4.65%
2025-08-21 0 1.720 1.710 1.720 1.710 1.740 56,000 96,480 1.7229 1.693 1.683 1.693 1.683 1.713 56,884 1.6961 -0.58%
2025-08-20 0 1.730 1.710 1.750 1.730 1.740 112,000 194,160 1.7336 1.703 1.683 1.723 1.703 1.713 113,768 1.7066 -0.57%
2025-08-19 0 1.740 1.710 1.740 1.710 1.740 60,000 103,840 1.7307 1.713 1.683 1.713 1.683 1.713 60,947 1.7038 0.00%
2025-08-18 0 1.740 1.740 1.750 1.740 1.760 228,000 397,180 1.7420 1.713 1.713 1.723 1.713 1.733 231,600 1.7149 0.00%
2025-08-15 0 1.740 1.740 1.750 1.740 1.780 286,000 499,480 1.7464 1.713 1.713 1.723 1.713 1.752 290,516 1.7193 -2.25%
2025-08-14 0 1.780 1.760 1.780 1.740 1.790 146,000 257,060 1.7607 1.752 1.733 1.752 1.713 1.762 148,305 1.7333 1.14%
2025-08-13 0 1.760 1.760 1.790 1.750 1.800 218,000 384,520 1.7639 1.733 1.733 1.762 1.723 1.772 221,442 1.7364 -0.56%
2025-08-12 0 1.770 1.770 1.780 1.770 1.810 174,000 308,580 1.7734 1.742 1.742 1.752 1.742 1.782 176,747 1.7459 -1.67%
2025-08-11 0 1.800 1.790 1.800 1.780 1.860 232,000 417,680 1.8003 1.772 1.762 1.772 1.752 1.831 235,663 1.7724 -2.70%
2025-08-08 0 1.850 1.780 1.850 1.810 1.890 262,000 482,560 1.8418 1.821 1.752 1.821 1.782 1.861 266,137 1.8132 0.54%
2025-08-07 0 1.840 1.820 1.840 1.800 1.920 232,000 422,620 1.8216 1.811 1.792 1.811 1.772 1.890 235,663 1.7933 -2.13%
2025-08-06 0 1.880 1.800 1.880 1.750 1.890 958,000 1,721,020 1.7965 1.851 1.772 1.851 1.723 1.861 973,126 1.7685 6.21%
2025-08-05 0 1.770 1.760 1.770 1.740 1.810 436,000 764,060 1.7524 1.742 1.733 1.742 1.713 1.782 442,884 1.7252 -1.12%
2025-08-04 0 1.790 1.770 1.790 1.760 1.880 538,000 959,180 1.7829 1.762 1.742 1.762 1.733 1.851 546,495 1.7551 -2.19%
2025-08-01 0 1.830 1.780 1.840 1.740 1.850 216,000 390,560 1.8081 1.802 1.752 1.811 1.713 1.821 219,411 1.7800 -0.54%
2025-07-31 0 1.840 1.810 1.850 1.810 1.880 290,000 527,780 1.8199 1.811 1.782 1.821 1.782 1.851 294,579 1.7916 -1.60%
2025-07-30 0 1.870 1.810 1.870 1.820 1.880 114,000 210,040 1.8425 1.841 1.782 1.841 1.792 1.851 115,800 1.8138 -1.06%
2025-07-29 0 1.890 1.820 1.890 1.790 1.890 150,000 278,060 1.8537 1.861 1.792 1.861 1.762 1.861 152,368 1.8249 0.53%
2025-07-28 0 1.880 1.810 1.880 1.810 1.890 324,000 600,180 1.8524 1.851 1.782 1.851 1.782 1.861 329,116 1.8236 4.44%
2025-07-25 0 1.800 1.800 1.840 1.790 1.860 350,000 632,200 1.8063 1.772 1.772 1.811 1.762 1.831 355,526 1.7782 -2.17%
2025-07-24 0 1.840 1.780 1.840 1.720 1.880 436,000 797,140 1.8283 1.811 1.752 1.811 1.693 1.851 442,884 1.7999 0.00%
2025-07-23 0 1.840 1.800 1.820 1.820 1.870 72,000 132,220 1.8364 1.811 1.772 1.792 1.792 1.841 73,137 1.8078 -0.54%
2025-07-22 0 1.850 1.840 1.850 1.830 1.940 656,000 1,210,220 1.8448 1.821 1.811 1.821 1.802 1.910 666,358 1.8162 -2.12%
2025-07-21 0 1.890 1.810 1.880 1.800 1.950 442,000 815,040 1.8440 1.861 1.782 1.851 1.772 1.920 448,979 1.8153 2.16%
2025-07-18 0 1.850 1.800 1.830 1.800 1.850 486,000 888,360 1.8279 1.821 1.772 1.802 1.772 1.821 493,674 1.7995 3.35%
2025-07-17 0 1.790 1.790 1.820 1.770 1.950 1,502,000 2,729,360 1.8172 1.762 1.762 1.792 1.742 1.920 1,525,716 1.7889 1.13%
2025-07-16 0 1.770 1.720 1.750 1.700 1.790 1,140,000 1,967,740 1.7261 1.742 1.693 1.723 1.674 1.762 1,158,000 1.6993 3.51%
2025-07-15 0 1.710 1.700 1.720 1.700 1.720 638,000 1,093,240 1.7135 1.683 1.674 1.693 1.674 1.693 648,074 1.6869 0.59%
2025-07-14 0 1.700 1.690 1.700 1.670 1.720 1,110,000 1,880,700 1.6943 1.674 1.664 1.674 1.644 1.693 1,127,526 1.6680 0.59%
2025-07-11 0 1.690 1.660 1.690 1.660 1.690 792,000 1,330,040 1.6793 1.664 1.634 1.664 1.634 1.664 804,505 1.6532 0.60%
2025-07-10 0 1.680 1.650 1.680 1.650 1.690 24,000 40,140 1.6725 1.654 1.624 1.654 1.624 1.664 24,379 1.6465 0.00%
2025-07-09 0 1.680 1.650 1.680 1.640 1.680 52,000 86,900 1.6712 1.654 1.624 1.654 1.615 1.654 52,821 1.6452 0.00%
2025-07-08 0 1.680 1.660 1.680 1.660 1.700 26,000 43,500 1.6731 1.654 1.634 1.654 1.634 1.674 26,411 1.6471 1.20%
2025-07-07 0 1.660 1.660 1.680 1.660 1.690 282,000 473,580 1.6794 1.634 1.634 1.654 1.634 1.664 286,453 1.6533 -3.49%
2025-07-04 0 1.720 1.710 1.730 1.690 1.740 22,000 37,980 1.7264 1.693 1.683 1.703 1.664 1.713 22,347 1.6995 -0.58%
2025-07-03 0 1.730 1.680 1.730 1.630 1.730 522,000 883,160 1.6919 1.703 1.654 1.703 1.605 1.703 530,242 1.6656 3.59%
2025-07-02 0 1.670 1.670 1.680 1.670 1.680 98,000 163,820 1.6716 1.644 1.644 1.654 1.644 1.654 99,547 1.6456 0.00%
2025-06-30 0 1.670 1.660 1.670 1.660 1.680 282,000 472,000 1.6738 1.644 1.634 1.644 1.634 1.654 286,453 1.6477 -1.76%
2025-06-27 0 1.700 1.690 1.700 1.700 1.730 50,000 85,800 1.7160 1.674 1.664 1.674 1.674 1.703 50,789 1.6893 -1.73%
2025-06-26 0 1.730 1.700 1.730 1.700 1.760 238,000 411,020 1.7270 1.703 1.674 1.703 1.674 1.733 241,758 1.7001 1.76%
2025-06-25 0 1.700 1.680 1.700 1.680 1.720 150,000 254,500 1.6967 1.674 1.654 1.674 1.654 1.693 152,368 1.6703 1.80%
2025-06-24 0 1.670 1.670 1.710 1.640 1.760 746,000 1,257,660 1.6859 1.644 1.644 1.683 1.615 1.733 757,779 1.6597 1.21%
2025-06-23 0 1.650 1.640 1.670 1.640 1.710 922,000 1,521,100 1.6498 1.624 1.615 1.644 1.615 1.683 936,558 1.6241 -2.94%
2025-06-20 0 1.700 1.680 1.700 1.670 1.710 130,000 219,720 1.6902 1.674 1.654 1.674 1.644 1.683 132,053 1.6639 -1.73%
2025-06-19 0 1.730 1.700 1.730 1.700 1.800 192,000 335,080 1.7452 1.703 1.674 1.703 1.674 1.772 195,032 1.7181 0.58%
2025-06-18 0 1.720 1.670 1.720 1.660 1.720 138,000 231,540 1.6778 1.693 1.644 1.693 1.634 1.693 140,179 1.6517 2.99%
2025-06-17 0 1.670 1.670 1.680 1.670 1.730 276,000 463,720 1.6801 1.644 1.644 1.654 1.644 1.703 280,358 1.6540 -2.34%
2025-06-16 0 1.710 1.710 1.720 1.700 1.780 104,000 178,520 1.7165 1.683 1.683 1.693 1.674 1.752 105,642 1.6899 0.00%
2025-06-13 0 1.710 1.710 1.720 1.700 1.750 56,000 96,120 1.7164 1.683 1.683 1.693 1.674 1.723 56,884 1.6897 -0.58%
2025-06-12 0 1.720 1.700 1.720 1.690 1.730 410,000 701,960 1.7121 1.693 1.674 1.693 1.664 1.703 416,474 1.6855 1.18%
2025-06-11 0 1.700 1.680 1.700 1.700 1.740 482,000 823,660 1.7088 1.674 1.654 1.674 1.674 1.713 489,611 1.6823 0.00%
2025-06-10 0 1.700 1.680 1.700 1.670 1.700 410,000 690,480 1.6841 1.674 1.654 1.674 1.644 1.674 416,474 1.6579 0.59%
2025-06-09 0 1.690 1.680 1.690 1.670 1.730 282,000 475,320 1.6855 1.664 1.654 1.664 1.644 1.703 286,453 1.6593 0.60%
2025-06-06 0 1.680 1.680 1.690 1.660 1.700 200,000 335,440 1.6772 1.654 1.654 1.664 1.634 1.674 203,158 1.6511 -0.59%
2025-06-05 0 1.690 1.680 1.700 1.680 1.750 332,000 565,820 1.7043 1.664 1.654 1.674 1.654 1.723 337,242 1.6778 -0.59%
2025-06-04 0 1.700 1.700 1.710 1.700 1.780 304,000 523,700 1.7227 1.674 1.674 1.683 1.674 1.752 308,800 1.6959 -1.16%
2025-06-03 0 1.720 1.690 1.700 1.650 1.760 898,000 1,522,560 1.6955 1.693 1.664 1.674 1.624 1.733 912,179 1.6691 2.99%
2025-06-02 0 1.670 1.660 1.670 1.560 1.750 412,000 688,820 1.6719 1.644 1.634 1.644 1.536 1.723 418,505 1.6459 3.73%
2025-05-30 0 1.710 1.710 1.720 1.700 1.830 1,030,000 1,768,180 1.7167 1.585 1.585 1.594 1.576 1.696 1,111,248 1.5912 -3.39%
2025-05-29 0 1.770 1.740 1.770 1.700 1.780 588,000 1,024,080 1.7416 1.641 1.613 1.641 1.576 1.650 634,383 1.6143 2.91%
2025-05-28 0 1.720 1.700 1.720 1.690 1.790 722,000 1,236,160 1.7121 1.594 1.576 1.594 1.566 1.659 778,953 1.5870 0.00%
2025-05-27 0 1.720 1.720 1.730 1.640 1.720 678,000 1,129,920 1.6665 1.594 1.594 1.604 1.520 1.594 731,482 1.5447 3.61%
2025-05-26 0 1.660 1.660 1.690 1.650 1.720 480,000 797,900 1.6623 1.539 1.539 1.566 1.529 1.594 517,863 1.5408 -1.19%
2025-05-23 0 1.680 1.660 1.680 1.660 1.740 426,000 715,740 1.6801 1.557 1.539 1.557 1.539 1.613 459,604 1.5573 -2.89%
2025-05-22 0 1.730 1.690 1.720 1.690 1.770 200,000 342,760 1.7138 1.604 1.566 1.594 1.566 1.641 215,776 1.5885 0.00%
2025-05-21 0 1.730 1.730 1.770 1.720 1.790 420,000 729,460 1.7368 1.604 1.604 1.641 1.594 1.659 453,130 1.6098 -1.14%
2025-05-20 0 1.750 1.700 1.750 1.690 1.760 584,000 1,003,040 1.7175 1.622 1.576 1.622 1.566 1.631 630,067 1.5920 1.74%
2025-05-19 0 1.720 1.650 1.710 1.640 1.720 824,000 1,366,880 1.6588 1.594 1.529 1.585 1.520 1.594 888,999 1.5375 2.99%
2025-05-16 0 1.670 1.650 1.670 1.600 1.690 152,000 249,060 1.6386 1.548 1.529 1.548 1.483 1.566 163,990 1.5188 0.00%
2025-05-15 0 1.670 1.650 1.660 1.640 1.700 568,000 937,700 1.6509 1.548 1.529 1.539 1.520 1.576 612,805 1.5302 -0.60%
2025-05-14 0 1.680 1.660 1.680 1.670 1.710 142,000 239,400 1.6859 1.557 1.539 1.557 1.548 1.585 153,201 1.5627 -0.59%
2025-05-13 0 1.690 1.660 1.690 1.660 1.730 708,000 1,186,600 1.6760 1.566 1.539 1.566 1.539 1.604 763,848 1.5534 -1.74%
2025-05-12 0 1.720 1.680 1.720 1.700 1.780 230,000 395,060 1.7177 1.594 1.557 1.594 1.576 1.650 248,143 1.5921 -2.27%
2025-05-09 0 1.760 1.730 1.750 1.720 1.780 64,000 111,940 1.7491 1.631 1.604 1.622 1.594 1.650 69,048 1.6212 -2.22%
2025-05-08 0 1.800 1.760 1.800 1.650 1.800 1,254,000 2,125,360 1.6949 1.668 1.631 1.668 1.529 1.668 1,352,918 1.5709 2.86%
2025-05-07 0 1.750 1.740 1.760 1.730 1.820 128,000 223,000 1.7422 1.622 1.613 1.631 1.604 1.687 138,097 1.6148 -1.69%
2025-05-06 0 1.780 1.770 1.780 1.740 1.840 242,000 428,760 1.7717 1.650 1.641 1.650 1.613 1.705 261,089 1.6422 2.89%
2025-05-02 0 1.730 1.730 1.780 1.730 1.850 270,000 475,700 1.7619 1.604 1.604 1.650 1.604 1.715 291,298 1.6330 -3.89%
2025-04-30 0 1.800 1.740 1.800 1.750 1.850 454,000 804,780 1.7726 1.668 1.613 1.668 1.622 1.715 489,812 1.6430 0.56%
2025-04-29 0 1.790 1.730 1.800 1.720 1.840 262,000 459,400 1.7534 1.659 1.604 1.668 1.594 1.705 282,667 1.6252 4.07%
2025-04-28 0 1.720 1.720 1.770 1.720 1.850 500,000 880,620 1.7612 1.594 1.594 1.641 1.594 1.715 539,441 1.6325 -4.44%
2025-04-25 0 1.800 1.750 1.800 1.720 1.800 482,000 842,260 1.7474 1.668 1.622 1.668 1.594 1.668 520,021 1.6197 4.05%
2025-04-24 0 1.730 1.710 1.730 1.710 1.790 436,000 756,720 1.7356 1.604 1.585 1.604 1.585 1.659 470,393 1.6087 -1.14%
2025-04-23 0 1.750 1.700 1.750 1.680 1.780 492,000 838,980 1.7052 1.622 1.576 1.622 1.557 1.650 530,810 1.5806 2.94%
2025-04-22 0 1.700 1.660 1.700 1.670 1.710 212,000 355,480 1.6768 1.576 1.539 1.576 1.548 1.585 228,723 1.5542 0.59%
2025-04-17 0 1.690 1.650 1.690 1.670 1.700 140,000 236,620 1.6901 1.566 1.529 1.566 1.548 1.576 151,043 1.5666 -0.59%
2025-04-16 0 1.700 1.690 1.700 1.680 1.750 152,000 258,060 1.6978 1.576 1.566 1.576 1.557 1.622 163,990 1.5736 -0.58%
2025-04-15 0 1.710 1.670 1.710 1.650 1.730 564,000 947,120 1.6793 1.585 1.548 1.585 1.529 1.604 608,489 1.5565 1.79%
2025-04-14 0 1.680 1.660 1.680 1.680 1.770 402,000 682,920 1.6988 1.557 1.539 1.557 1.557 1.641 433,711 1.5746 -2.89%
2025-04-11 0 1.730 1.700 1.730 1.650 1.790 622,000 1,050,580 1.6890 1.604 1.576 1.604 1.529 1.659 671,065 1.5655 1.76%
2025-04-10 0 1.700 1.680 1.700 1.660 1.730 158,000 266,660 1.6877 1.576 1.557 1.576 1.539 1.604 170,463 1.5643 3.66%
2025-04-09 0 1.640 1.600 1.620 1.640 1.670 96,000 157,540 1.6410 1.520 1.483 1.502 1.520 1.548 103,573 1.5211 0.61%
2025-04-08 0 1.630 1.600 1.680 1.630 1.740 178,000 295,780 1.6617 1.511 1.483 1.557 1.511 1.613 192,041 1.5402 -2.40%
2025-04-07 0 1.670 1.610 1.660 1.630 1.760 224,000 373,840 1.6689 1.548 1.492 1.539 1.511 1.631 241,670 1.5469 -4.02%
2025-04-03 0 1.740 1.720 1.740 1.690 1.820 232,000 398,160 1.7162 1.613 1.594 1.613 1.566 1.687 250,301 1.5907 1.16%
2025-04-02 0 1.720 1.660 1.720 1.680 1.770 258,000 440,560 1.7076 1.594 1.539 1.594 1.557 1.641 278,352 1.5827 0.58%
2025-04-01 0 1.710 1.660 1.710 1.670 1.770 560,000 954,060 1.7037 1.585 1.539 1.585 1.548 1.641 604,174 1.5791 0.00%
2025-03-31 0 1.710 1.690 1.720 1.660 1.740 348,000 596,740 1.7148 1.585 1.566 1.594 1.539 1.613 375,451 1.5894 -0.58%
2025-03-28 0 1.720 1.670 1.720 1.660 1.750 480,000 810,020 1.6875 1.594 1.548 1.594 1.539 1.622 517,863 1.5642 3.61%
2025-03-27 0 1.660 1.660 1.670 1.650 1.670 308,000 513,320 1.6666 1.539 1.539 1.548 1.529 1.548 332,296 1.5448 -0.60%
2025-03-26 0 1.670 1.630 1.670 1.620 1.740 372,000 612,100 1.6454 1.548 1.511 1.548 1.502 1.613 401,344 1.5251 0.00%
2025-03-25 0 1.670 1.630 1.680 1.610 1.760 450,000 741,400 1.6476 1.548 1.511 1.557 1.492 1.631 485,497 1.5271 -1.18%
2025-03-24 0 1.690 1.660 1.720 1.640 1.720 796,000 1,322,380 1.6613 1.566 1.539 1.594 1.520 1.594 858,790 1.5398 4.97%
2025-03-21 0 1.610 1.580 1.610 1.560 1.680 498,000 787,020 1.5804 1.492 1.464 1.492 1.446 1.557 537,283 1.4648 2.55%
2025-03-20 0 1.570 1.520 1.570 1.540 1.570 490,000 762,220 1.5556 1.455 1.409 1.455 1.427 1.455 528,652 1.4418 0.00%
2025-03-19 0 1.570 1.560 1.570 1.560 1.640 488,000 778,560 1.5954 1.455 1.446 1.455 1.446 1.520 526,494 1.4788 -3.68%
2025-03-18 0 1.630 1.610 1.630 1.590 1.700 796,000 1,292,160 1.6233 1.511 1.492 1.511 1.474 1.576 858,790 1.5046 -4.12%
2025-03-17 0 1.700 1.660 1.700 1.600 1.710 554,000 903,720 1.6313 1.576 1.539 1.576 1.483 1.585 597,701 1.5120 1.19%
2025-03-14 0 1.680 1.680 1.700 1.590 1.720 242,000 400,080 1.6532 1.557 1.557 1.576 1.474 1.594 261,089 1.5323 1.20%
2025-03-13 0 1.660 1.610 1.660 1.630 1.720 60,000 98,620 1.6437 1.539 1.492 1.539 1.511 1.594 64,733 1.5235 1.84%
2025-03-12 0 1.630 1.610 1.630 1.610 1.720 280,000 459,760 1.6420 1.511 1.492 1.511 1.492 1.594 302,087 1.5219 1.24%
2025-03-11 0 1.610 1.590 1.610 1.580 1.660 1,258,000 2,027,600 1.6118 1.492 1.474 1.492 1.464 1.539 1,357,234 1.4939 1.90%
2025-03-10 0 1.580 1.550 1.580 1.540 1.650 268,000 421,160 1.5715 1.464 1.437 1.464 1.427 1.529 289,140 1.4566 2.60%
2025-03-07 0 1.540 1.530 1.540 1.540 1.600 146,000 225,880 1.5471 1.427 1.418 1.427 1.427 1.483 157,517 1.4340 -4.35%
2025-03-06 0 1.610 1.550 1.610 1.520 1.650 230,000 354,780 1.5425 1.492 1.437 1.492 1.409 1.529 248,143 1.4297 1.90%
2025-03-05 0 1.580 1.530 1.580 1.500 1.590 254,000 392,580 1.5456 1.464 1.418 1.464 1.390 1.474 274,036 1.4326 4.64%
2025-03-04 0 1.510 1.510 1.540 1.510 1.560 26,000 39,680 1.5262 1.400 1.400 1.427 1.400 1.446 28,051 1.4146 -1.31%
2025-03-03 0 1.530 1.510 1.530 1.530 1.680 164,000 255,920 1.5605 1.418 1.400 1.418 1.418 1.557 176,937 1.4464 -5.56%
2025-02-28 0 1.620 1.570 1.620 1.550 1.680 52,000 81,920 1.5754 1.502 1.455 1.502 1.437 1.557 56,102 1.4602 0.62%
2025-02-27 0 1.610 1.560 1.590 1.500 1.640 230,000 358,300 1.5578 1.492 1.446 1.474 1.390 1.520 248,143 1.4439 -1.83%
2025-02-26 0 1.640 1.580 1.640 1.600 1.670 310,000 504,300 1.6268 1.520 1.464 1.520 1.483 1.548 334,453 1.5078 -3.53%
2025-02-25 0 1.700 1.540 1.710 1.640 1.730 334,000 557,960 1.6705 1.576 1.427 1.585 1.520 1.604 360,347 1.5484 0.00%
2025-02-24 0 1.700 1.660 1.700 1.630 1.720 372,000 625,520 1.6815 1.576 1.539 1.576 1.511 1.594 401,344 1.5586 0.59%
2025-02-21 0 1.690 1.650 1.680 1.620 1.760 440,000 736,860 1.6747 1.566 1.529 1.557 1.502 1.631 474,708 1.5522 2.42%
2025-02-20 0 1.650 1.650 1.670 1.560 1.740 666,500 1,081,120 1.6221 1.529 1.529 1.548 1.446 1.613 719,075 1.5035 -4.07%
2025-02-19 0 1.720 1.700 1.710 1.700 1.780 746,000 1,299,300 1.7417 1.594 1.576 1.585 1.576 1.650 804,846 1.6143 1.18%
2025-02-18 0 1.700 1.680 1.700 1.700 1.760 80,000 137,120 1.7140 1.576 1.557 1.576 1.576 1.631 86,311 1.5887 -2.86%
2025-02-17 0 1.750 1.750 1.760 1.690 1.810 356,000 621,320 1.7453 1.622 1.622 1.631 1.566 1.678 384,082 1.6177 -1.13%
2025-02-14 0 1.770 1.710 1.770 1.700 1.830 298,000 518,560 1.7401 1.641 1.585 1.641 1.576 1.696 321,507 1.6129 1.72%
2025-02-13 0 1.740 1.700 1.740 1.700 1.750 56,000 96,080 1.7157 1.613 1.576 1.613 1.576 1.622 60,417 1.5903 1.75%
2025-02-12 0 1.710 1.710 1.730 1.700 1.780 138,000 239,460 1.7352 1.585 1.585 1.604 1.576 1.650 148,886 1.6083 -3.39%
2025-02-11 0 1.770 1.720 1.770 1.700 1.790 74,000 129,560 1.7508 1.641 1.594 1.641 1.576 1.659 79,837 1.6228 -2.75%
2025-02-10 0 1.820 1.780 1.820 1.780 1.870 26,000 47,760 1.8369 1.687 1.650 1.687 1.650 1.733 28,051 1.7026 -1.09%
2025-02-07 0 1.840 1.770 1.830 1.760 1.880 256,000 472,260 1.8448 1.705 1.641 1.696 1.631 1.743 276,194 1.7099 1.10%
2025-02-06 0 1.820 1.750 1.820 1.770 1.860 20,000 36,420 1.8210 1.687 1.622 1.687 1.641 1.724 21,578 1.6879 -0.55%
2025-02-05 0 1.830 1.770 1.830 1.770 1.850 12,000 21,920 1.8267 1.696 1.641 1.696 1.641 1.715 12,947 1.6931 -1.08%
2025-02-04 0 1.850 1.800 1.850 1.800 1.890 90,000 164,340 1.8260 1.715 1.668 1.715 1.668 1.752 97,099 1.6925 1.65%
2025-02-03 0 1.820 1.720 1.820 1.760 1.860 84,000 152,020 1.8098 1.687 1.594 1.687 1.631 1.724 90,626 1.6774 1.11%
2025-01-28 0 1.800 1.750 1.800 1.780 1.830 132,000 235,640 1.7852 1.668 1.622 1.668 1.650 1.696 142,412 1.6546 2.86%
2025-01-27 0 1.750 1.680 1.770 1.720 1.900 32,000 56,740 1.7731 1.622 1.557 1.641 1.594 1.761 34,524 1.6435 -2.23%
2025-01-24 0 1.790 1.690 1.790 1.690 1.850 492,210 851,026 1.7290 1.659 1.566 1.659 1.566 1.715 531,037 1.6026 3.47%
2025-01-23 0 1.730 1.670 1.730 1.690 1.730 254,000 429,340 1.6903 1.604 1.548 1.604 1.566 1.604 274,036 1.5667 2.37%
2025-01-22 0 1.690 1.650 1.700 1.650 1.720 94,000 157,080 1.6711 1.566 1.529 1.576 1.529 1.594 101,415 1.5489 0.00%
2025-01-21 0 1.690 1.630 1.680 1.650 1.740 108,000 178,700 1.6546 1.566 1.511 1.557 1.529 1.613 116,519 1.5337 -3.43%
2025-01-20 0 1.750 1.670 1.750 1.680 1.760 334,000 565,060 1.6918 1.622 1.548 1.622 1.557 1.631 360,347 1.5681 2.94%
2025-01-17 0 1.700 1.610 1.700 1.640 1.700 12,000 20,260 1.6883 1.576 1.492 1.576 1.520 1.576 12,947 1.5649 0.00%
2025-01-16 0 1.700 1.610 1.700 1.640 1.700 10,000 16,860 1.6860 1.576 1.492 1.576 1.520 1.576 10,789 1.5627 0.00%
2025-01-15 0 1.700 1.610 1.700 1.700 1.700 2,000 3,400 1.7000 1.576 1.492 1.576 1.576 1.576 2,158 1.5757 0.00%
2025-01-14 0 1.700 1.610 1.700 1.600 1.710 70,000 116,320 1.6617 1.576 1.492 1.576 1.483 1.585 75,522 1.5402 1.80%
2025-01-13 0 1.670 1.550 1.670 1.610 1.680 8,000 13,260 1.6575 1.548 1.437 1.548 1.492 1.557 8,631 1.5363 -0.60%
2025-01-10 0 1.680 1.550 1.680 1.580 1.680 68,000 113,000 1.6618 1.557 1.437 1.557 1.464 1.557 73,364 1.5403 0.00%
2025-01-09 0 1.680 1.550 1.680 1.630 1.720 16,000 26,860 1.6788 1.557 1.437 1.557 1.511 1.594 17,262 1.5560 0.00%
2025-01-08 0 1.680 1.530 1.680 1.580 1.760 210,000 347,960 1.6570 1.557 1.418 1.557 1.464 1.631 226,565 1.5358 1.82%
2025-01-07 0 1.650 1.510 1.650 1.560 1.660 126,000 208,680 1.6562 1.529 1.400 1.529 1.446 1.539 135,939 1.5351 2.48%
2025-01-06 0 1.610 1.550 1.610 1.530 1.650 914,000 1,465,040 1.6029 1.492 1.437 1.492 1.418 1.529 986,098 1.4857 3.87%
2025-01-03 0 1.550 1.450 1.550 1.480 1.550 6,000 9,160 1.5267 1.437 1.344 1.437 1.372 1.437 6,473 1.4150 0.00%
2025-01-02 0 1.550 1.490 1.550 1.500 1.550 6,000 9,200 1.5333 1.437 1.381 1.437 1.390 1.437 6,473 1.4212 0.00%
2024-12-31 0 1.550 1.530 1.550 1.550 1.550 18,000 27,900 1.5500 1.437 1.418 1.437 1.437 1.437 19,420 1.4367 -1.90%
2024-12-30 0 1.580 1.580 1.630 1.540 1.700 80,000 127,920 1.5990 1.464 1.464 1.511 1.427 1.576 86,311 1.4821 -0.63%
2024-12-27 0 1.590 1.590 1.700 1.590 1.800 518,000 837,020 1.6159 1.474 1.474 1.576 1.474 1.668 558,861 1.4977 -0.62%
2024-12-24 0 1.600 1.580 1.600 1.580 1.600 310,000 495,600 1.5987 1.483 1.464 1.483 1.464 1.483 334,453 1.4818 1.27%
2024-12-23 0 1.580 1.580 1.650 1.510 1.620 402,000 632,340 1.5730 1.464 1.464 1.529 1.400 1.502 433,711 1.4580 2.60%
2024-12-20 0 1.540 1.530 1.560 1.540 1.590 248,000 389,180 1.5693 1.427 1.418 1.446 1.427 1.474 267,563 1.4545 -0.65%
2024-12-19 0 1.550 1.590 1.600 1.540 1.600 412,000 650,220 1.5782 1.437 1.474 1.483 1.427 1.483 444,499 1.4628 0.65%
2024-12-18 0 1.540 1.520 1.540 1.450 1.550 40,000 60,440 1.5110 1.427 1.409 1.427 1.344 1.437 43,155 1.4005 2.67%
2024-12-17 0 1.500 1.470 1.500 1.420 1.560 36,000 53,920 1.4978 1.390 1.363 1.390 1.316 1.446 38,840 1.3883 -1.96%
2024-12-16 0 1.530 1.530 1.560 1.500 1.590 98,099 151,535 1.5447 1.418 1.418 1.446 1.390 1.474 105,837 1.4318 -6.13%
2024-12-13 0 1.630 1.580 1.630 1.580 1.730 22,000 35,460 1.6118 1.511 1.464 1.511 1.464 1.604 23,735 1.4940 -2.40%
2024-12-12 0 1.670 1.620 1.680 1.630 1.670 6,000 9,940 1.6567 1.548 1.502 1.557 1.511 1.548 6,473 1.5355 -0.60%
2024-12-11 0 1.680 1.610 1.690 1.630 1.680 8,000 13,320 1.6650 1.557 1.492 1.566 1.511 1.557 8,631 1.5433 -0.59%
2024-12-10 0 1.690 1.650 1.690 1.600 1.750 10,000 16,760 1.6760 1.566 1.529 1.566 1.483 1.622 10,789 1.5535 1.20%
2024-12-09 0 1.670 1.600 1.620 1.560 1.710 124,000 198,320 1.5994 1.548 1.483 1.502 1.446 1.585 133,781 1.4824 1.21%
2024-12-06 0 1.650 1.580 1.660 1.590 1.750 86,000 140,520 1.6340 1.529 1.464 1.539 1.474 1.622 92,784 1.5145 0.61%
2024-12-05 0 1.640 1.420 1.640 1.510 1.650 18,000 28,700 1.5944 1.520 1.316 1.520 1.400 1.529 19,420 1.4779 5.13%
2024-12-04 0 1.560 1.560 1.610 1.550 1.670 38,000 61,420 1.6163 1.446 1.446 1.492 1.437 1.548 40,998 1.4981 -4.29%
2024-12-03 0 1.630 1.510 1.620 1.570 1.630 6,000 9,660 1.6100 1.511 1.400 1.502 1.455 1.511 6,473 1.4923 0.00%
2024-12-02 0 1.630 1.550 1.630 1.560 1.650 100,000 156,860 1.5686 1.511 1.437 1.511 1.446 1.529 107,888 1.4539 1.24%
2024-11-29 0 1.610 1.570 1.610 1.540 1.610 28,000 44,140 1.5764 1.492 1.455 1.492 1.427 1.492 30,209 1.4612 0.62%
2024-11-28 0 1.600 1.570 1.610 1.560 1.720 72,000 115,180 1.5997 1.483 1.455 1.492 1.446 1.594 77,680 1.4828 0.00%
2024-11-27 0 1.600 1.510 1.610 1.500 1.610 194,000 300,360 1.5482 1.483 1.400 1.492 1.390 1.492 209,303 1.4350 1.27%
2024-11-26 0 1.580 1.570 1.610 1.550 1.630 14,000 22,340 1.5957 1.464 1.455 1.492 1.437 1.511 15,104 1.4790 -2.47%
2024-11-25 0 1.620 1.570 1.630 1.570 1.620 10,000 16,000 1.6000 1.502 1.455 1.511 1.455 1.502 10,789 1.4830 -0.61%
2024-11-22 0 1.630 1.560 1.630 1.570 1.810 218,000 353,780 1.6228 1.511 1.446 1.511 1.455 1.678 235,196 1.5042 -5.78%
2024-11-21 0 1.730 1.640 1.730 1.600 1.740 158,000 257,640 1.6306 1.604 1.520 1.604 1.483 1.613 170,463 1.5114 6.79%
2024-11-20 0 1.620 1.590 1.620 1.590 1.660 110,000 178,660 1.6242 1.502 1.474 1.502 1.474 1.539 118,677 1.5054 -4.71%
2024-11-19 0 1.700 1.620 1.700 1.610 1.750 144,000 235,640 1.6364 1.576 1.502 1.576 1.492 1.622 155,359 1.5167 1.19%
2024-11-18 0 1.680 1.600 1.700 1.580 1.700 40,000 65,820 1.6455 1.557 1.483 1.576 1.464 1.576 43,155 1.5252 5.00%
2024-11-15 0 1.600 1.580 1.640 1.600 1.750 105,900 172,603 1.6299 1.483 1.464 1.520 1.483 1.622 114,254 1.5107 -4.19%
2024-11-14 0 1.670 1.610 1.680 1.640 1.690 28,000 46,560 1.6629 1.548 1.492 1.557 1.520 1.566 30,209 1.5413 -1.18%
2024-11-13 0 1.690 1.640 1.680 1.600 1.770 96,000 159,820 1.6648 1.566 1.520 1.557 1.483 1.641 103,573 1.5431 -0.59%
2024-11-12 0 1.700 1.660 1.700 1.670 1.740 32,000 54,260 1.6956 1.576 1.539 1.576 1.548 1.613 34,524 1.5717 -2.30%
2024-11-11 0 1.740 1.690 1.750 1.660 1.740 76,000 131,040 1.7242 1.613 1.566 1.622 1.539 1.613 81,995 1.5981 1.16%
2024-11-08 0 1.720 1.660 1.720 1.620 1.750 354,000 603,860 1.7058 1.594 1.539 1.594 1.502 1.622 381,924 1.5811 1.18%
2024-11-07 0 1.700 1.700 1.720 1.690 1.810 514,000 891,980 1.7354 1.576 1.576 1.594 1.566 1.678 554,545 1.6085 -3.41%
2024-11-06 0 1.760 1.710 1.770 1.710 1.780 130,000 227,160 1.7474 1.631 1.585 1.641 1.585 1.650 140,255 1.6196 -1.12%
2024-11-05 0 1.780 1.730 1.780 1.670 1.800 1,320,000 2,315,940 1.7545 1.650 1.604 1.650 1.548 1.668 1,424,124 1.6262 1.14%
2024-11-04 0 1.760 1.710 1.740 1.680 1.840 582,000 1,025,380 1.7618 1.631 1.585 1.613 1.557 1.705 627,909 1.6330 -1.68%
2024-11-01 0 1.790 1.730 1.790 1.710 1.830 310,000 544,760 1.7573 1.659 1.604 1.659 1.585 1.696 334,453 1.6288 -2.19%
2024-10-31 0 1.830 1.750 1.830 1.800 1.980 438,000 812,660 1.8554 1.696 1.622 1.696 1.668 1.835 472,550 1.7197 -3.68%
2024-10-30 0 1.900 1.780 1.900 1.790 1.920 302,000 554,540 1.8362 1.761 1.650 1.761 1.659 1.780 325,822 1.7020 4.40%
2024-10-29 0 1.820 1.750 1.830 1.750 1.850 136,000 248,980 1.8307 1.687 1.622 1.696 1.622 1.715 146,728 1.6969 1.68%
2024-10-28 0 1.790 1.790 1.800 1.750 1.900 82,000 145,520 1.7746 1.659 1.659 1.668 1.622 1.761 88,468 1.6449 -1.65%
2024-10-25 0 1.820 1.810 1.820 1.810 1.820 44,000 79,720 1.8118 1.687 1.678 1.687 1.678 1.687 47,471 1.6793 -1.09%
2024-10-24 0 1.840 1.770 1.840 1.740 1.840 190,000 337,980 1.7788 1.705 1.641 1.705 1.613 1.705 204,988 1.6488 0.00%
2024-10-23 0 1.840 1.830 1.840 1.790 1.850 132,000 240,260 1.8202 1.705 1.696 1.705 1.659 1.715 142,412 1.6871 -1.08%
2024-10-22 0 1.860 1.860 1.880 1.820 1.950 184,000 342,180 1.8597 1.724 1.724 1.743 1.687 1.807 198,514 1.7237 1.64%
2024-10-21 0 1.830 1.750 1.840 1.740 2.000 370,000 681,960 1.8431 1.696 1.622 1.705 1.613 1.854 399,186 1.7084 -1.08%
2024-10-18 0 1.850 1.730 1.860 1.720 1.900 820,000 1,474,540 1.7982 1.715 1.604 1.724 1.594 1.761 884,683 1.6667 3.93%
2024-10-17 0 1.780 1.710 1.780 1.690 1.870 72,000 127,620 1.7725 1.650 1.585 1.650 1.566 1.733 77,680 1.6429 -0.56%
2024-10-16 0 1.790 1.700 1.790 1.680 1.800 438,000 760,980 1.7374 1.659 1.576 1.659 1.557 1.668 472,550 1.6104 -2.19%
2024-10-15 0 1.830 1.750 1.860 1.780 1.900 166,000 306,460 1.8461 1.696 1.622 1.724 1.650 1.761 179,094 1.7112 -1.08%
2024-10-14 0 1.850 1.810 1.850 1.700 1.900 348,000 625,960 1.7987 1.715 1.678 1.715 1.576 1.761 375,451 1.6672 -2.63%
2024-10-10 0 1.900 1.850 1.900 1.780 2.200 728,000 1,363,260 1.8726 1.761 1.715 1.761 1.650 2.039 785,426 1.7357 6.74%
2024-10-09 0 1.780 1.780 1.800 1.690 1.880 1,226,000 2,203,380 1.7972 1.650 1.650 1.668 1.566 1.743 1,322,709 1.6658 -5.32%
2024-10-08 0 1.880 1.880 1.890 1.690 2.380 2,706,000 5,638,080 2.0835 1.743 1.743 1.752 1.566 2.206 2,919,455 1.9312 -13.36%
2024-10-07 0 2.170 2.180 2.200 1.810 2.220 7,106,000 14,008,940 1.9714 2.011 2.021 2.039 1.678 2.058 7,666,535 1.8273 33.13%
2024-10-04 0 1.630 1.620 1.630 1.400 1.810 3,514,000 5,451,800 1.5515 1.511 1.502 1.511 1.298 1.678 3,791,191 1.4380 17.27%
2024-10-03 0 1.390 1.350 1.400 1.330 1.400 586,000 814,000 1.3891 1.288 1.251 1.298 1.233 1.298 632,225 1.2875 0.00%
2024-10-02 0 1.390 1.390 1.430 1.390 1.470 410,000 583,280 1.4226 1.288 1.288 1.325 1.288 1.363 442,342 1.3186 -2.80%
2024-09-30 0 1.430 1.380 1.430 1.380 1.430 406,000 567,680 1.3982 1.325 1.279 1.325 1.279 1.325 438,026 1.2960 2.14%
2024-09-27 0 1.400 1.390 1.410 1.380 1.420 242,000 337,860 1.3961 1.298 1.288 1.307 1.279 1.316 261,089 1.2940 -0.71%
2024-09-26 0 1.410 1.370 1.420 1.360 1.410 292,000 401,800 1.3760 1.307 1.270 1.316 1.261 1.307 315,034 1.2754 2.92%
2024-09-25 0 1.370 1.170 1.340 1.210 1.420 208,000 282,840 1.3598 1.270 1.084 1.242 1.122 1.316 224,407 1.2604 0.74%
2024-09-24 0 1.360 1.350 1.390 1.300 1.420 54,000 73,100 1.3537 1.261 1.251 1.288 1.205 1.316 58,260 1.2547 7.09%
2024-09-23 0 1.270 1.260 1.330 1.270 1.410 8,000 10,760 1.3450 1.177 1.168 1.233 1.177 1.307 8,631 1.2467 -10.56%
2024-09-20 0 1.420 1.340 1.420 1.370 1.480 94,000 130,120 1.3843 1.316 1.242 1.316 1.270 1.372 101,415 1.2830 -3.40%
2024-09-19 0 1.470 1.320 1.480 1.290 1.500 30,000 43,700 1.4567 1.363 1.223 1.372 1.196 1.390 32,366 1.3502 2.80%
2024-09-17 0 1.430 1.260 1.490 - - 0 0 - 1.325 1.168 1.381 - - 0 - 0.00%
2024-09-16 0 1.430 1.260 1.500 - - 0 0 - 1.325 1.168 1.390 - - 0 - 0.00%
2024-09-13 0 1.430 1.380 1.430 1.350 1.440 108,000 146,420 1.3557 1.325 1.279 1.325 1.251 1.335 116,519 1.2566 5.93%
2024-09-12 0 1.350 1.300 1.380 1.260 1.440 28,000 36,960 1.3200 1.251 1.205 1.279 1.168 1.335 30,209 1.2235 3.85%
2024-09-11 0 1.300 1.300 1.360 1.300 1.400 100,000 133,760 1.3376 1.205 1.205 1.261 1.205 1.298 107,888 1.2398 0.78%
2024-09-10 0 1.290 1.230 1.290 1.230 1.290 224,000 280,420 1.2519 1.196 1.140 1.196 1.140 1.196 241,670 1.1603 3.20%
2024-09-09 0 1.250 1.230 1.250 1.250 1.250 100,000 125,000 1.2500 1.159 1.140 1.159 1.159 1.159 107,888 1.1586 1.63%
2024-09-05 0 1.250 1.250 1.290 1.250 1.250 198,000 247,500 1.2500 1.140 1.140 1.177 1.140 1.140 217,092 1.1401 0.00%
2024-09-04 0 1.250 1.180 1.260 1.160 1.290 20,000 23,540 1.1770 1.140 1.076 1.149 1.058 1.177 21,928 1.0735 6.84%
2024-09-03 0 1.170 1.160 1.290 1.170 1.290 14,000 17,060 1.2186 1.067 1.058 1.177 1.067 1.177 15,350 1.1114 -5.65%
2024-09-02 0 1.240 1.160 1.240 1.240 1.240 2,000 2,480 1.2400 1.131 1.058 1.131 1.131 1.131 2,193 1.1309 0.00%
2024-08-30 0 1.240 1.150 1.280 1.160 1.250 6,000 7,300 1.2167 1.131 1.049 1.167 1.058 1.140 6,579 1.1097 0.81%
2024-08-29 0 1.230 1.160 1.250 1.170 1.250 8,000 9,780 1.2225 1.122 1.058 1.140 1.067 1.140 8,771 1.1150 2.50%
2024-08-28 0 1.200 1.200 1.350 - - 0 0 - 1.094 1.094 1.231 - - 0 - 4.35%
2024-08-27 0 1.150 1.140 1.300 1.130 1.220 12,000 14,460 1.2050 1.049 1.040 1.186 1.031 1.113 13,157 1.0990 -5.74%
2024-08-26 0 1.220 1.120 1.250 1.220 1.340 26,000 32,720 1.2585 1.113 1.022 1.140 1.113 1.222 28,507 1.1478 1.67%
2024-08-23 0 1.200 1.120 1.290 1.120 1.200 6,000 7,040 1.1733 1.094 1.022 1.177 1.022 1.094 6,579 1.0701 4.35%
2024-08-22 0 1.150 1.140 1.300 1.110 1.220 46,000 52,960 1.1513 1.049 1.040 1.186 1.012 1.113 50,436 1.0501 -4.17%
2024-08-21 0 1.200 1.100 1.250 - - 0 0 - 1.094 1.003 1.140 - - 0 - 0.00%
2024-08-20 0 1.200 1.120 1.210 1.100 1.220 6,000 7,040 1.1733 1.094 1.022 1.104 1.003 1.113 6,579 1.0701 -0.83%
2024-08-19 0 1.210 1.070 1.220 1.120 1.300 8,000 9,700 1.2125 1.104 0.976 1.113 1.022 1.186 8,771 1.1059 -0.82%
2024-08-16 0 1.220 1.150 1.220 1.080 1.220 6,000 7,000 1.1667 1.113 1.049 1.113 0.985 1.113 6,579 1.0641 6.09%
2024-08-15 0 1.150 1.150 1.200 1.150 1.170 10,000 11,540 1.1540 1.049 1.049 1.094 1.049 1.067 10,964 1.0525 0.88%
2024-08-14 0 1.140 1.100 1.150 1.070 1.150 54,000 61,840 1.1452 1.040 1.003 1.049 0.976 1.049 59,207 1.0445 4.59%
2024-08-13 0 1.090 1.030 1.100 1.050 1.180 68,000 75,540 1.1109 0.994 0.939 1.003 0.958 1.076 74,557 1.0132 0.00%
2024-08-12 0 1.090 1.050 1.090 1.100 1.150 24,000 26,300 1.0958 0.994 0.958 0.994 1.003 1.049 26,314 0.9995 3.81%
2024-08-09 0 1.050 1.050 1.150 1.040 1.150 6,000 6,680 1.1133 0.958 0.958 1.049 0.949 1.049 6,579 1.0154 -4.55%
2024-08-08 0 1.100 1.020 1.100 0.980 1.150 274,000 274,440 1.0016 1.003 0.930 1.003 0.894 1.049 300,420 0.9135 5.77%
2024-08-07 0 1.040 0.940 1.040 1.010 1.040 56,000 58,060 1.0368 0.949 0.857 0.949 0.921 0.949 61,400 0.9456 -1.89%
2024-08-06 0 1.060 1.030 1.060 1.030 1.060 80,000 84,640 1.0580 0.967 0.939 0.967 0.939 0.967 87,714 0.9650 -0.93%
2024-08-05 0 1.070 1.010 1.070 1.050 1.070 50,000 53,300 1.0660 0.976 0.921 0.976 0.958 0.976 54,821 0.9723 0.94%
2024-08-02 0 1.060 1.060 1.100 1.060 1.090 6,000 6,480 1.0800 0.967 0.967 1.003 0.967 0.994 6,579 0.9850 0.00%
2024-08-01 0 1.060 1.010 1.060 1.030 1.060 60,000 63,260 1.0543 0.967 0.921 0.967 0.939 0.967 65,785 0.9616 -5.36%
2024-07-31 0 1.120 1.030 1.120 1.150 1.150 10,000 11,500 1.1500 1.022 0.939 1.022 1.049 1.049 10,964 1.0489 -1.75%
2024-07-30 0 1.140 1.030 1.140 - - 0 0 - 1.040 0.939 1.040 - - 0 - 0.00%
2024-07-29 0 1.140 1.130 1.340 1.140 1.140 2,000 2,280 1.1400 1.040 1.031 1.222 1.040 1.040 2,193 1.0397 0.88%
2024-07-26 0 1.130 1.100 1.130 1.100 1.150 60,000 66,540 1.1090 1.031 1.003 1.031 1.003 1.049 65,785 1.0115 3.67%
2024-07-25 0 1.090 1.090 1.110 1.090 1.090 12,000 13,080 1.0900 0.994 0.994 1.012 0.994 0.994 13,157 0.9941 0.93%
2024-07-24 0 1.080 1.080 1.150 1.080 1.090 8,000 8,660 1.0825 0.985 0.985 1.049 0.985 0.994 8,771 0.9873 -2.70%
2024-07-23 0 1.110 1.010 1.110 - - 0 0 - 1.012 0.921 1.012 - - 0 - -1.77%
2024-07-22 0 1.130 1.120 1.150 1.130 1.130 8,000 9,040 1.1300 1.031 1.022 1.049 1.031 1.031 8,771 1.0306 -0.88%
2024-07-19 0 1.140 1.120 1.140 - - 0 0 - 1.040 1.022 1.040 - - 0 - 0.00%
2024-07-18 0 1.140 1.120 1.150 1.140 1.140 12,000 13,680 1.1400 1.040 1.022 1.049 1.040 1.040 13,157 1.0397 -1.72%
2024-07-17 0 1.160 1.150 1.170 - - 0 0 - 1.058 1.049 1.067 - - 0 - 0.00%
2024-07-16 0 1.160 1.150 1.160 1.150 1.160 40,000 46,180 1.1545 1.058 1.049 1.058 1.049 1.058 43,857 1.0530 0.00%
2024-07-15 0 1.160 1.150 1.160 1.160 1.160 18,000 20,880 1.1600 1.058 1.049 1.058 1.058 1.058 19,736 1.0580 -4.13%
2024-07-12 0 1.210 1.160 1.210 1.120 1.290 10,000 12,240 1.2240 1.104 1.058 1.104 1.022 1.177 10,964 1.1164 -1.63%
2024-07-11 0 1.230 1.230 1.250 1.220 1.250 14,000 17,260 1.2329 1.122 1.122 1.140 1.113 1.140 15,350 1.1244 -3.91%
2024-07-10 0 1.280 1.260 1.310 1.280 1.450 336,000 445,700 1.3265 1.167 1.149 1.195 1.167 1.322 368,399 1.2098 -5.19%
2024-07-09 0 1.350 1.340 1.350 1.320 1.350 222,000 294,740 1.3277 1.231 1.222 1.231 1.204 1.231 243,406 1.2109 2.27%
2024-07-08 0 1.320 1.300 1.320 1.320 1.330 214,000 283,600 1.3252 1.204 1.186 1.204 1.204 1.213 234,635 1.2087 0.00%
2024-07-05 0 1.320 1.300 1.320 1.320 1.370 258,000 341,620 1.3241 1.204 1.186 1.204 1.204 1.250 282,878 1.2077 0.00%
2024-07-04 0 1.320 1.310 1.350 1.310 1.320 312,000 411,740 1.3197 1.204 1.195 1.231 1.195 1.204 342,085 1.2036 0.76%
2024-07-03 0 1.310 1.310 1.320 1.310 1.330 364,000 479,540 1.3174 1.195 1.195 1.204 1.195 1.213 399,099 1.2016 -0.76%
2024-07-02 0 1.320 1.310 1.320 1.290 1.320 372,000 486,640 1.3082 1.204 1.195 1.204 1.177 1.204 407,870 1.1931 1.54%
2024-06-28 0 1.300 1.220 1.500 1.290 1.300 4,000 5,180 1.2950 1.186 1.113 1.368 1.177 1.186 4,386 1.1811 3.17%
2024-06-27 0 1.260 1.260 1.280 1.260 1.300 6,000 7,700 1.2833 1.149 1.149 1.167 1.149 1.186 6,579 1.1705 -0.79%
2024-06-26 0 1.270 1.230 1.270 1.210 1.290 90,000 109,120 1.2124 1.158 1.122 1.158 1.104 1.177 98,678 1.1058 -1.55%
2024-06-25 0 1.290 1.200 1.290 - - 0 0 - 1.177 1.094 1.177 - - 0 - 0.00%
2024-06-24 0 1.290 1.200 1.300 1.290 1.290 2,000 2,580 1.2900 1.177 1.094 1.186 1.177 1.177 2,193 1.1766 0.00%
2024-06-21 0 1.290 1.200 1.290 1.290 1.300 4,000 5,180 1.2950 1.177 1.094 1.177 1.177 1.186 4,386 1.1811 3.20%
2024-06-20 0 1.250 1.210 1.250 1.250 1.320 18,000 22,680 1.2600 1.140 1.104 1.140 1.140 1.204 19,736 1.1492 -4.58%
2024-06-19 0 1.310 1.310 1.320 - - 0 0 - 1.195 1.195 1.204 - - 0 - 0.00%
2024-06-18 0 1.310 1.270 1.310 1.220 1.330 24,000 31,540 1.3142 1.195 1.158 1.195 1.113 1.213 26,314 1.1986 -0.76%
2024-06-17 0 1.320 1.210 1.320 1.300 1.320 54,000 70,300 1.3019 1.204 1.104 1.204 1.186 1.204 59,207 1.1874 -0.75%
2024-06-14 0 1.330 1.300 1.340 1.320 1.360 50,000 66,600 1.3320 1.213 1.186 1.222 1.204 1.240 54,821 1.2149 -5.00%
2024-06-13 0 1.400 1.350 1.640 - - 0 0 - 1.277 1.231 1.496 - - 0 - 0.00%
2024-06-12 0 1.400 1.350 1.400 - - 0 0 - 1.277 1.231 1.277 - - 0 - -2.10%
2024-06-11 0 1.430 1.360 1.430 - - 0 0 - 1.304 1.240 1.304 - - 0 - -2.72%
2024-06-07 0 1.470 1.370 1.470 - - 0 0 - 1.341 1.250 1.341 - - 0 - -2.00%
2024-06-06 0 1.500 1.360 1.500 1.350 1.520 136,000 191,700 1.4096 1.368 1.240 1.368 1.231 1.386 149,114 1.2856 4.90%
2024-06-05 0 1.430 1.320 1.450 1.300 1.520 10,000 14,540 1.4540 1.304 1.204 1.322 1.186 1.386 10,964 1.3261 2.88%
2024-06-04 0 1.390 1.340 1.390 1.440 1.440 2,000 2,880 1.4400 1.268 1.222 1.268 1.313 1.313 2,193 1.3134 4.51%
2024-06-03 0 1.330 1.330 1.340 1.280 1.410 30,000 41,300 1.3767 1.213 1.213 1.222 1.167 1.286 32,893 1.2556 -5.00%
2024-05-31 0 1.450 1.350 1.450 1.340 1.580 72,000 102,340 1.4214 1.277 1.189 1.277 1.180 1.391 81,762 1.2517 8.21%
2024-05-30 0 1.340 1.340 1.390 1.340 1.550 24,000 32,580 1.3575 1.180 1.180 1.224 1.180 1.365 27,254 1.1954 1.52%
2024-05-29 0 1.320 1.300 1.380 1.240 1.450 186,002 242,362 1.3030 1.162 1.145 1.215 1.092 1.277 211,221 1.1474 -2.22%
2024-05-28 0 1.350 1.330 1.350 1.350 1.530 4,000 5,760 1.4400 1.189 1.171 1.189 1.189 1.347 4,542 1.2681 2.27%
2024-05-27 0 1.320 1.320 1.380 1.320 1.380 16,000 21,960 1.3725 1.162 1.162 1.215 1.162 1.215 18,169 1.2086 -2.22%
2024-05-24 0 1.350 1.310 1.350 1.350 1.350 127,000 171,450 1.3500 1.189 1.154 1.189 1.189 1.189 144,219 1.1888 0.00%
2024-05-23 0 1.350 1.320 1.350 1.350 1.380 129,000 174,270 1.3509 1.189 1.162 1.189 1.189 1.215 146,490 1.1896 0.00%
2024-05-22 0 1.350 1.300 1.350 1.300 1.380 137,000 184,790 1.3488 1.189 1.145 1.189 1.145 1.215 155,575 1.1878 3.85%
2024-05-21 0 1.300 1.300 1.380 1.260 1.370 199,000 262,970 1.3215 1.145 1.145 1.215 1.110 1.206 225,981 1.1637 -4.41%
2024-05-20 0 1.360 1.240 1.360 1.200 1.370 22,000 27,420 1.2464 1.198 1.092 1.198 1.057 1.206 24,983 1.0976 6.25%
2024-05-17 0 1.280 1.240 1.300 1.280 1.430 108,000 140,480 1.3007 1.127 1.092 1.145 1.127 1.259 122,643 1.1454 -3.76%
2024-05-16 0 1.330 1.170 1.330 - - 0 0 - 1.171 1.030 1.171 - - 0 - -0.75%
2024-05-14 0 1.340 1.230 1.340 1.340 1.340 2,000 2,680 1.3400 1.180 1.083 1.180 1.180 1.180 2,271 1.1800 0.00%
2024-05-13 0 1.340 1.230 1.340 1.440 1.440 2,000 2,880 1.4400 1.180 1.083 1.180 1.268 1.268 2,271 1.2681 -2.19%
2024-05-10 0 1.370 1.230 1.370 1.370 1.370 4,000 5,480 1.3700 1.206 1.083 1.206 1.206 1.206 4,542 1.2064 0.74%
2024-05-09 0 1.360 1.230 1.360 1.220 1.430 8,000 10,180 1.2725 1.198 1.083 1.198 1.074 1.259 9,085 1.1206 5.43%
2024-05-08 0 1.290 1.290 1.440 - - 0 0 - 1.136 1.136 1.268 - - 0 - 1.57%
2024-05-07 0 1.270 1.200 1.280 - - 0 0 - 1.118 1.057 1.127 - - 0 - 0.00%
2024-05-06 0 1.270 1.200 1.300 1.270 1.270 10,000 12,700 1.2700 1.118 1.057 1.145 1.118 1.118 11,356 1.1184 0.00%
2024-05-03 0 1.270 1.200 1.440 - - 0 0 - 1.118 1.057 1.268 - - 0 - 0.00%
2024-05-02 0 1.270 1.200 1.440 - - 0 0 - 1.118 1.057 1.268 - - 0 - 0.00%
2024-04-30 0 1.270 1.200 1.300 1.270 1.270 30,000 38,100 1.2700 1.118 1.057 1.145 1.118 1.118 34,067 1.1184 0.00%
2024-04-29 0 1.270 1.270 1.300 1.270 1.280 78,000 99,440 1.2749 1.118 1.118 1.145 1.118 1.127 88,575 1.1227 -0.78%
2024-04-26 0 1.280 1.210 1.280 - - 0 0 - 1.127 1.066 1.127 - - 0 - 0.00%
2024-04-25 0 1.280 1.200 1.440 1.270 1.280 66,000 84,320 1.2776 1.127 1.057 1.268 1.118 1.127 74,948 1.1250 -1.54%
2024-04-24 0 1.300 1.250 1.300 - - 0 0 - 1.145 1.101 1.145 - - 0 - -3.70%
2024-04-23 0 1.350 1.230 1.350 - - 0 0 - 1.189 1.083 1.189 - - 0 - -1.46%
2024-04-22 0 1.370 1.240 1.370 - - 0 0 - 1.206 1.092 1.206 - - 0 - -4.86%
2024-04-19 0 1.440 1.240 1.440 1.440 1.440 2,000 2,880 1.4400 1.268 1.092 1.268 1.268 1.268 2,271 1.2681 2.86%
2024-04-18 0 1.400 1.240 1.400 1.450 1.450 2,000 2,900 1.4500 1.233 1.092 1.233 1.277 1.277 2,271 1.2769 3.70%
2024-04-17 0 1.350 1.240 1.400 - - 0 0 - 1.189 1.092 1.233 - - 0 - 0.00%
2024-04-16 0 1.350 1.240 1.350 - - 0 0 - 1.189 1.092 1.189 - - 0 - -2.88%
2024-04-15 0 1.390 1.300 1.390 1.230 1.410 12,000 16,040 1.3367 1.224 1.145 1.224 1.083 1.242 13,627 1.1771 -0.71%
2024-04-12 0 1.400 1.210 1.400 1.300 1.400 20,000 26,400 1.3200 1.233 1.066 1.233 1.145 1.233 22,712 1.1624 3.70%
2024-04-11 0 1.350 1.350 1.500 - - 0 0 - 1.189 1.189 1.321 - - 0 - 3.05%
2024-04-10 0 1.310 1.310 - - - 0 0 - 1.154 1.154 - - - 0 - 0.77%
2024-04-09 0 1.300 1.300 1.350 1.300 1.300 2,000 2,600 1.3000 1.145 1.145 1.189 1.145 1.145 2,271 1.1448 4.84%
2024-04-08 0 1.240 1.220 1.250 1.240 1.240 2,000 2,480 1.2400 1.092 1.074 1.101 1.092 1.092 2,271 1.0920 3.33%
2024-04-05 0 1.200 1.050 1.260 - - 0 0 - 1.057 0.925 1.110 - - 0 - 0.00%
2024-04-03 0 1.200 1.110 1.200 1.200 1.240 34,000 41,240 1.2129 1.057 0.977 1.057 1.057 1.092 38,610 1.0681 -7.69%
2024-04-02 0 1.300 1.300 1.400 1.180 1.400 16,000 20,160 1.2600 1.145 1.145 1.233 1.039 1.233 18,169 1.1096 -3.70%
2024-03-28 0 1.350 1.350 1.400 - - 0 0 - 1.189 1.189 1.233 - - 0 - 3.85%
2024-03-27 0 1.300 1.250 1.300 - - 0 0 - 1.145 1.101 1.145 - - 0 - -2.26%
2024-03-26 0 1.330 1.210 1.330 - - 0 0 - 1.171 1.066 1.171 - - 0 - -1.48%
2024-03-25 0 1.350 1.300 1.350 1.370 1.370 2,000 2,740 1.3700 1.189 1.145 1.189 1.206 1.206 2,271 1.2064 3.85%
2024-03-22 0 1.300 1.300 1.500 1.220 1.220 2,000 2,440 1.2200 1.145 1.145 1.321 1.074 1.074 2,271 1.0743 -5.80%
2024-03-21 0 1.380 1.300 1.380 1.330 1.390 14,000 18,740 1.3386 1.215 1.145 1.215 1.171 1.224 15,898 1.1788 2.22%
2024-03-20 0 1.350 1.250 1.350 1.330 1.360 6,000 8,040 1.3400 1.189 1.101 1.189 1.171 1.198 6,813 1.1800 0.00%
2024-03-19 0 1.350 1.300 1.350 1.180 1.370 6,000 7,700 1.2833 1.189 1.145 1.189 1.039 1.206 6,813 1.1301 -2.17%
2024-03-18 0 1.380 1.200 1.380 1.510 1.520 6,000 9,080 1.5133 1.215 1.057 1.215 1.330 1.339 6,813 1.3326 6.15%
2024-03-15 0 1.300 1.160 1.360 1.300 1.360 12,000 15,720 1.3100 1.145 1.022 1.198 1.145 1.198 13,627 1.1536 -3.70%
2024-03-14 0 1.350 1.300 1.350 1.350 1.360 8,000 10,860 1.3575 1.189 1.145 1.189 1.189 1.198 9,085 1.1954 3.85%
2024-03-13 0 1.300 1.300 1.380 - - 0 0 - 1.145 1.145 1.215 - - 0 - 5.69%
2024-03-12 0 1.230 1.150 1.320 1.230 1.230 110,000 135,300 1.2300 1.083 1.013 1.162 1.083 1.083 124,914 1.0831 0.00%
2024-03-11 0 1.230 1.150 1.320 1.230 1.230 120,000 147,600 1.2300 1.083 1.013 1.162 1.083 1.083 136,270 1.0831 0.00%
2024-03-08 0 1.230 1.150 1.300 1.220 1.230 134,000 164,680 1.2290 1.083 1.013 1.145 1.074 1.083 152,168 1.0822 0.00%
2024-03-07 0 1.230 1.220 1.380 1.080 1.230 186,000 224,120 1.2049 1.083 1.074 1.215 0.951 1.083 211,218 1.0611 0.00%
2024-03-06 0 1.230 1.150 1.230 1.230 1.230 2,000 2,460 1.2300 1.083 1.013 1.083 1.083 1.083 2,271 1.0831 0.00%
2024-03-05 0 1.230 1.150 1.230 1.230 1.230 10,000 12,300 1.2300 1.083 1.013 1.083 1.083 1.083 11,356 1.0831 0.00%
2024-03-04 0 1.230 1.160 1.230 1.230 1.230 120,000 147,600 1.2300 1.083 1.022 1.083 1.083 1.083 136,270 1.0831 0.00%
2024-03-01 0 1.230 1.200 1.230 - - 0 0 - 1.083 1.057 1.083 - - 0 - 0.00%
2024-02-29 0 1.230 1.220 1.480 1.220 1.230 106,000 130,360 1.2298 1.083 1.074 1.303 1.074 1.083 120,372 1.0830 -5.38%
2024-02-28 0 1.300 1.260 1.300 - - 0 0 - 1.145 1.110 1.145 - - 0 - 0.00%
2024-02-27 0 1.300 1.260 1.350 1.300 1.300 4,000 5,200 1.3000 1.145 1.110 1.189 1.145 1.145 4,542 1.1448 -5.80%
2024-02-26 0 1.380 1.280 1.380 1.380 1.380 2,000 2,760 1.3800 1.215 1.127 1.215 1.215 1.215 2,271 1.2152 6.15%
2024-02-23 0 1.300 1.170 1.300 1.300 1.350 4,000 5,300 1.3250 1.145 1.030 1.145 1.145 1.189 4,542 1.1668 -3.70%
2024-02-22 0 1.350 1.180 1.350 1.350 1.350 4,000 5,400 1.3500 1.189 1.039 1.189 1.189 1.189 4,542 1.1888 -2.17%
2024-02-21 0 1.380 1.300 1.380 1.390 1.390 2,000 2,780 1.3900 1.215 1.145 1.215 1.224 1.224 2,271 1.2240 0.00%
2024-02-20 0 1.380 1.160 1.380 1.500 1.500 2,000 3,000 1.5000 1.215 1.022 1.215 1.321 1.321 2,271 1.3209 2.22%
2024-02-19 0 1.350 1.300 1.350 1.380 1.380 4,000 5,520 1.3800 1.189 1.145 1.189 1.215 1.215 4,542 1.2152 8.87%
2024-02-16 0 1.240 1.100 - - - 0 0 - 1.092 0.969 - - - 0 - 0.00%
2024-02-15 0 1.240 1.200 1.240 - - 0 0 - 1.092 1.057 1.092 - - 0 - -1.59%
2024-02-14 0 1.260 1.100 - - - 0 0 - 1.110 0.969 - - - 0 - 0.00%
2024-02-09 0 1.260 1.020 1.300 - - 0 0 - 1.110 0.898 1.145 - - 0 - 0.00%
2024-02-08 0 1.260 1.180 1.300 - - 0 0 - 1.110 1.039 1.145 - - 0 - 0.00%
2024-02-07 0 1.260 1.180 1.300 - - 0 0 - 1.110 1.039 1.145 - - 0 - 0.00%
2024-02-06 0 1.260 1.200 1.260 1.270 1.450 8,000 10,680 1.3350 1.110 1.057 1.110 1.118 1.277 9,085 1.1756 5.00%
2024-02-05 0 1.200 1.200 1.250 1.200 1.200 6,000 7,200 1.2000 1.057 1.057 1.101 1.057 1.057 6,813 1.0567 0.00%
2024-02-02 0 1.200 1.200 1.210 1.160 1.200 46,000 55,120 1.1983 1.057 1.057 1.066 1.022 1.057 52,237 1.0552 -5.51%
2024-02-01 0 1.270 1.200 1.270 1.200 1.270 4,000 4,940 1.2350 1.118 1.057 1.118 1.057 1.118 4,542 1.0875 4.96%
2024-01-31 0 1.210 1.180 1.210 - - 0 0 - 1.066 1.039 1.066 - - 0 - -0.82%
2024-01-30 0 1.220 1.180 1.220 1.260 1.260 2,000 2,520 1.2600 1.074 1.039 1.074 1.110 1.110 2,271 1.1096 3.39%
2024-01-29 0 1.180 1.150 1.190 1.180 1.270 76,000 90,360 1.1889 1.039 1.013 1.048 1.039 1.118 86,304 1.0470 0.00%
2024-01-26 0 1.180 1.030 1.210 1.180 1.200 200,000 238,000 1.1900 1.039 0.907 1.066 1.039 1.057 227,117 1.0479 -4.84%
2024-01-25 0 1.240 1.160 1.240 1.240 1.240 6,000 7,440 1.2400 1.092 1.022 1.092 1.092 1.092 6,813 1.0920 -2.36%
2024-01-24 0 1.270 1.100 1.260 1.170 1.280 312,000 369,940 1.1857 1.118 0.969 1.110 1.030 1.127 354,302 1.0441 2.42%
2024-01-23 0 1.240 1.200 1.240 1.200 1.270 104,000 126,000 1.2115 1.092 1.057 1.092 1.057 1.118 118,101 1.0669 4.20%
2024-01-22 0 1.190 1.140 1.190 1.200 1.200 46,000 55,200 1.2000 1.048 1.004 1.048 1.057 1.057 52,237 1.0567 0.00%
2024-01-19 0 1.190 1.130 1.200 1.150 1.240 142,000 171,400 1.2070 1.048 0.995 1.057 1.013 1.092 161,253 1.0629 3.48%
2024-01-18 0 1.150 1.060 1.160 1.150 1.150 2,000 2,300 1.1500 1.013 0.933 1.022 1.013 1.013 2,271 1.0127 -2.54%
2024-01-17 0 1.180 1.100 1.170 1.100 1.200 152,000 173,600 1.1421 1.039 0.969 1.030 0.969 1.057 172,609 1.0057 -6.35%
2024-01-16 0 1.260 1.010 1.270 1.180 1.430 532,000 678,340 1.2751 1.110 0.889 1.118 1.039 1.259 604,130 1.1228 -17.65%
2024-01-15 0 1.530 1.400 1.530 1.410 1.560 26,000 39,800 1.5308 1.347 1.233 1.347 1.242 1.374 29,525 1.3480 3.38%
2024-01-12 0 1.480 1.420 1.550 - - 0 0 - 1.303 1.250 1.365 - - 0 - 0.00%
2024-01-11 0 1.480 1.350 1.480 1.440 1.480 6,000 8,740 1.4567 1.303 1.189 1.303 1.268 1.303 6,813 1.2827 6.47%
2024-01-10 0 1.390 1.220 1.440 1.390 1.420 4,000 5,620 1.4050 1.224 1.074 1.268 1.224 1.250 4,542 1.2373 -0.71%
2024-01-09 0 1.400 1.250 1.390 1.470 1.470 4,000 5,880 1.4700 1.233 1.101 1.224 1.294 1.294 4,542 1.2945 0.00%
2024-01-08 0 1.400 1.300 1.400 1.500 1.500 2,000 3,000 1.5000 1.233 1.145 1.233 1.321 1.321 2,271 1.3209 -2.78%
2024-01-05 0 1.440 1.410 1.440 1.440 1.490 92,000 133,660 1.4528 1.268 1.242 1.268 1.268 1.312 104,474 1.2794 -8.86%
2024-01-04 0 1.580 1.480 1.580 - - 0 0 - 1.391 1.303 1.391 - - 0 - -0.63%
2024-01-03 0 1.590 1.480 1.600 1.590 1.590 2,000 3,180 1.5900 1.400 1.303 1.409 1.400 1.400 2,271 1.4002 -0.62%
2024-01-02 0 1.600 1.480 1.600 1.590 1.600 26,000 41,380 1.5915 1.409 1.303 1.409 1.400 1.409 29,525 1.4015 0.00%
2023-12-29 0 1.600 1.600 1.650 1.460 1.650 6,000 9,420 1.5700 1.409 1.409 1.453 1.286 1.453 6,813 1.3825 0.00%
2023-12-28 0 1.600 1.570 1.600 1.630 1.630 2,000 3,260 1.6300 1.409 1.383 1.409 1.435 1.435 2,271 1.4354 0.63%
2023-12-27 0 1.590 1.500 1.600 1.500 1.600 6,000 9,380 1.5633 1.400 1.321 1.409 1.321 1.409 6,813 1.3767 -0.62%
2023-12-22 0 1.600 1.500 1.600 - - 0 0 - 1.409 1.321 1.409 - - 0 - -3.03%
2023-12-21 0 1.650 1.480 1.650 1.650 1.650 2,000 3,300 1.6500 1.453 1.303 1.453 1.453 1.453 2,271 1.4530 1.85%
2023-12-20 0 1.620 1.500 1.690 - - 0 0 - 1.427 1.321 1.488 - - 0 - 0.00%
2023-12-19 0 1.620 1.500 1.690 1.620 1.620 4,000 6,480 1.6200 1.427 1.321 1.488 1.427 1.427 4,542 1.4266 0.00%
2023-12-18 0 1.620 1.500 1.690 1.510 1.620 6,000 9,660 1.6100 1.427 1.321 1.488 1.330 1.427 6,813 1.4178 -3.57%
2023-12-15 0 1.680 1.550 1.680 1.690 1.690 2,000 3,380 1.6900 1.479 1.365 1.479 1.488 1.488 2,271 1.4882 1.82%
2023-12-14 0 1.650 1.510 1.650 1.510 1.690 48,000 75,960 1.5825 1.453 1.330 1.453 1.330 1.488 54,508 1.3936 5.10%
2023-12-13 0 1.570 1.420 1.700 - - 0 0 - 1.383 1.250 1.497 - - 0 - 0.00%
2023-12-12 0 1.570 1.490 1.500 1.410 1.570 16,000 24,580 1.5363 1.383 1.312 1.321 1.242 1.383 18,169 1.3528 4.67%
2023-12-11 0 1.500 1.390 1.530 1.430 1.700 106,000 154,420 1.4568 1.321 1.224 1.347 1.259 1.497 120,372 1.2829 -3.85%
2023-12-08 0 1.560 1.500 1.550 1.510 1.600 24,000 37,760 1.5733 1.374 1.321 1.365 1.330 1.409 27,254 1.3855 -4.29%
2023-12-07 0 1.630 1.540 1.690 1.540 1.630 30,000 47,100 1.5700 1.435 1.356 1.488 1.356 1.435 34,067 1.3825 4.49%
2023-12-06 0 1.560 1.450 1.630 1.550 1.560 10,000 15,580 1.5580 1.374 1.277 1.435 1.365 1.374 11,356 1.3720 4.00%
2023-12-05 0 1.500 1.490 1.590 1.460 1.680 110,000 168,560 1.5324 1.321 1.312 1.400 1.286 1.479 124,914 1.3494 -5.66%
2023-12-04 0 1.590 1.590 1.660 1.590 1.680 22,000 35,740 1.6245 1.400 1.400 1.462 1.400 1.479 24,983 1.4306 -3.05%
2023-12-01 0 1.640 1.560 1.720 1.580 1.780 40,000 68,180 1.7045 1.444 1.374 1.515 1.391 1.567 45,423 1.5010 -4.65%
2023-11-30 0 1.720 1.530 1.710 1.560 1.720 58,000 94,380 1.6272 1.515 1.347 1.506 1.374 1.515 65,864 1.4330 2.38%
2023-11-29 0 1.680 1.580 1.670 1.570 1.770 32,000 52,340 1.6356 1.479 1.391 1.471 1.383 1.559 36,339 1.4403 -3.45%
2023-11-28 0 1.740 1.550 1.750 1.520 1.750 24,000 39,520 1.6467 1.532 1.365 1.541 1.339 1.541 27,254 1.4501 2.96%
2023-11-27 0 1.690 1.650 1.690 1.620 1.700 16,000 26,560 1.6600 1.488 1.453 1.488 1.427 1.497 18,169 1.4618 3.05%
2023-11-24 0 1.640 1.530 1.680 1.580 1.710 94,000 153,940 1.6377 1.444 1.347 1.479 1.391 1.506 106,745 1.4421 -2.96%
2023-11-23 0 1.690 1.420 1.690 1.590 1.700 154,000 252,200 1.6377 1.488 1.250 1.488 1.400 1.497 174,880 1.4421 5.63%
2023-11-22 0 1.600 1.550 1.600 1.520 1.640 52,000 79,600 1.5308 1.409 1.365 1.409 1.339 1.444 59,050 1.3480 0.63%
2023-11-21 0 1.590 1.520 1.600 1.510 1.600 92,000 142,060 1.5441 1.400 1.339 1.409 1.330 1.409 104,474 1.3598 4.61%
2023-11-20 0 1.520 1.510 1.580 1.510 1.600 54,000 83,300 1.5426 1.339 1.330 1.391 1.330 1.409 61,321 1.3584 2.01%
2023-11-17 0 1.490 1.460 1.490 1.440 1.510 58,000 85,900 1.4810 1.312 1.286 1.312 1.268 1.330 65,864 1.3042 6.43%
2023-11-16 0 1.400 1.400 1.530 1.400 1.430 16,000 22,820 1.4263 1.233 1.233 1.347 1.233 1.259 18,169 1.2560 0.00%
2023-11-15 0 1.400 1.330 1.400 1.250 1.500 350,000 466,640 1.3333 1.233 1.171 1.233 1.101 1.321 397,454 1.1741 6.87%
2023-11-14 0 1.310 1.300 1.380 1.300 1.310 16,000 20,820 1.3013 1.154 1.145 1.215 1.145 1.154 18,169 1.1459 3.15%
2023-11-13 0 1.270 1.240 1.270 1.210 1.290 20,000 25,380 1.2690 1.118 1.092 1.118 1.066 1.136 22,712 1.1175 4.10%
2023-11-10 0 1.220 1.220 1.250 1.220 1.270 16,000 19,880 1.2425 1.074 1.074 1.101 1.074 1.118 18,169 1.0942 0.00%
2023-11-09 0 1.220 1.220 1.280 1.220 1.290 18,000 22,620 1.2567 1.074 1.074 1.127 1.074 1.136 20,440 1.1066 -2.40%
2023-11-08 0 1.250 1.220 1.250 1.200 1.250 12,000 14,780 1.2317 1.101 1.074 1.101 1.057 1.101 13,627 1.0846 4.17%
2023-11-07 0 1.200 1.200 1.240 - - 0 0 - 1.057 1.057 1.092 - - 0 - 0.84%
2023-11-06 0 1.190 1.190 1.230 1.190 1.240 10,000 12,100 1.2100 1.048 1.048 1.083 1.048 1.092 11,356 1.0655 -0.83%
2023-11-03 0 1.200 1.180 1.200 1.180 1.200 166,000 199,120 1.1995 1.057 1.039 1.057 1.039 1.057 188,507 1.0563 0.00%
2023-11-02 0 1.200 1.200 1.220 1.150 1.230 24,000 29,020 1.2092 1.057 1.057 1.074 1.013 1.083 27,254 1.0648 -3.23%
2023-11-01 0 1.240 1.190 1.240 1.180 1.260 340,000 413,960 1.2175 1.092 1.048 1.092 1.039 1.110 386,098 1.0722 8.77%
2023-10-31 0 1.140 1.130 1.190 1.140 1.220 24,000 28,900 1.2042 1.004 0.995 1.048 1.004 1.074 27,254 1.0604 -2.56%
2023-10-30 0 1.170 1.170 1.220 1.150 1.250 14,000 16,780 1.1986 1.030 1.030 1.074 1.013 1.101 15,898 1.0555 -0.85%
2023-10-27 0 1.180 1.140 1.230 1.180 1.300 14,000 17,320 1.2371 1.039 1.004 1.083 1.039 1.145 15,898 1.0894 -3.28%
2023-10-26 0 1.220 1.140 1.300 1.190 1.300 14,000 17,660 1.2614 1.074 1.004 1.145 1.048 1.145 15,898 1.1108 -1.61%
2023-10-25 0 1.240 1.140 1.300 1.210 1.330 24,000 30,320 1.2633 1.092 1.004 1.145 1.066 1.171 27,254 1.1125 2.48%
2023-10-24 0 1.210 1.210 1.270 1.150 1.270 4,000 4,840 1.2100 1.066 1.066 1.118 1.013 1.118 4,542 1.0655 0.00%
2023-10-20 0 1.210 1.140 1.270 1.140 1.290 28,000 34,080 1.2171 1.066 1.004 1.118 1.004 1.136 31,796 1.0718 1.68%
2023-10-19 0 1.190 1.110 1.190 1.120 1.220 16,000 18,900 1.1813 1.048 0.977 1.048 0.986 1.074 18,169 1.0402 1.71%
2023-10-18 0 1.170 1.100 1.190 1.130 1.250 88,000 104,440 1.1868 1.030 0.969 1.048 0.995 1.101 99,931 1.0451 1.74%
2023-10-17 0 1.150 1.140 1.180 1.120 1.200 10,000 11,620 1.1620 1.013 1.004 1.039 0.986 1.057 11,356 1.0233 0.00%
2023-10-16 0 1.150 1.150 1.200 1.150 1.200 4,000 4,700 1.1750 1.013 1.013 1.057 1.013 1.057 4,542 1.0347 -1.71%
2023-10-13 0 1.170 1.170 1.190 1.140 1.180 246,000 287,980 1.1707 1.030 1.030 1.048 1.004 1.039 279,353 1.0309 2.63%
2023-10-12 0 1.140 1.120 1.190 1.050 1.230 230,000 260,560 1.1329 1.004 0.986 1.048 0.925 1.083 261,184 0.9976 -6.56%
2023-10-11 0 1.220 1.160 1.270 1.180 1.360 24,000 30,000 1.2500 1.074 1.022 1.118 1.039 1.198 27,254 1.1008 -3.94%
2023-10-10 0 1.270 1.270 1.310 1.270 1.330 16,000 20,680 1.2925 1.118 1.118 1.154 1.118 1.171 18,169 1.1382 0.00%
2023-10-09 0 1.270 1.270 1.330 1.260 1.380 6,000 7,820 1.3033 1.118 1.118 1.171 1.110 1.215 6,813 1.1477 -3.05%
2023-10-06 0 1.310 1.250 1.300 1.210 1.340 32,000 40,500 1.2656 1.154 1.101 1.145 1.066 1.180 36,339 1.1145 0.77%
2023-10-05 0 1.300 1.220 1.320 1.190 1.370 36,000 47,000 1.3056 1.145 1.074 1.162 1.048 1.206 40,881 1.1497 0.78%
2023-10-04 0 1.290 1.180 1.290 1.160 1.350 18,000 23,280 1.2933 1.136 1.039 1.136 1.022 1.189 20,440 1.1389 4.03%
2023-10-03 0 1.240 1.160 1.250 1.120 1.280 42,000 51,280 1.2210 1.092 1.022 1.101 0.986 1.127 47,694 1.0752 6.90%
2023-09-29 0 1.160 1.160 1.210 1.160 1.250 4,000 4,820 1.2050 1.022 1.022 1.066 1.022 1.101 4,542 1.0611 -4.13%
2023-09-28 0 1.210 1.200 1.270 1.190 1.250 64,000 77,400 1.2094 1.066 1.057 1.118 1.048 1.101 72,677 1.0650 0.83%
2023-09-27 0 1.200 1.160 1.240 1.200 1.320 14,000 17,580 1.2557 1.057 1.022 1.092 1.057 1.162 15,898 1.1058 -10.45%
2023-09-26 0 1.340 1.210 1.320 - - 0 0 - 1.180 1.066 1.162 - - 0 - 0.00%
2023-09-25 0 1.340 1.200 1.340 1.180 1.360 20,000 26,160 1.3080 1.180 1.057 1.180 1.039 1.198 22,712 1.1518 8.06%
2023-09-22 0 1.240 1.210 1.250 1.140 1.270 254,000 310,560 1.2227 1.092 1.066 1.101 1.004 1.118 288,438 1.0767 6.90%
2023-09-21 0 1.160 1.120 1.200 1.140 1.290 6,000 7,180 1.1967 1.022 0.986 1.057 1.004 1.136 6,813 1.0538 -0.85%
2023-09-20 0 1.170 1.160 1.290 1.170 1.330 50,000 61,120 1.2224 1.030 1.022 1.136 1.030 1.171 56,779 1.0765 -8.59%
2023-09-19 0 1.280 1.200 1.280 1.220 1.390 16,000 20,760 1.2975 1.127 1.057 1.127 1.074 1.224 18,169 1.1426 -1.54%
2023-09-18 0 1.300 1.120 1.320 - - 0 0 - 1.145 0.986 1.162 - - 0 - 0.00%
2023-09-15 0 1.300 1.210 1.300 1.210 1.430 38,000 51,060 1.3437 1.145 1.066 1.145 1.066 1.259 43,152 1.1833 -1.52%
2023-09-14 0 1.320 1.200 1.400 1.320 1.400 12,000 16,240 1.3533 1.162 1.057 1.233 1.162 1.233 13,627 1.1918 1.54%
2023-09-13 0 1.300 1.210 1.310 1.110 1.400 52,000 64,260 1.2358 1.145 1.066 1.154 0.977 1.233 59,050 1.0882 0.78%
2023-09-12 0 1.290 1.230 1.300 1.220 1.290 254,000 319,360 1.2573 1.136 1.083 1.145 1.074 1.136 288,438 1.1072 5.74%
2023-09-11 0 1.220 1.170 1.260 1.170 1.250 30,000 36,340 1.2113 1.074 1.030 1.110 1.030 1.101 34,067 1.0667 0.00%
2023-09-07 0 1.220 1.150 1.270 1.150 1.280 208,000 250,440 1.2040 1.074 1.013 1.118 1.013 1.127 236,201 1.0603 -6.15%
2023-09-06 0 1.300 1.280 1.300 1.280 1.550 296,000 391,540 1.3228 1.145 1.127 1.145 1.127 1.365 336,133 1.1648 -15.58%
2023-09-05 0 1.540 1.520 1.600 1.510 1.640 94,000 146,240 1.5557 1.356 1.339 1.409 1.330 1.444 106,745 1.3700 -0.65%
2023-09-04 0 1.550 1.510 1.660 1.530 1.700 66,000 110,560 1.6752 1.365 1.330 1.462 1.347 1.497 74,948 1.4751 0.00%
2023-08-31 0 1.550 1.510 1.590 1.530 1.670 64,000 99,840 1.5600 1.365 1.330 1.400 1.347 1.471 72,677 1.3737 3.33%
2023-08-30 0 1.500 1.500 1.550 1.500 1.590 96,000 148,880 1.5508 1.321 1.321 1.365 1.321 1.400 109,016 1.3657 -6.25%
2023-08-29 0 1.600 1.550 1.630 1.520 1.660 170,000 270,360 1.5904 1.409 1.365 1.435 1.339 1.462 193,049 1.4005 -5.33%
2023-08-28 0 1.690 1.600 1.690 1.600 1.710 76,000 125,600 1.6526 1.488 1.409 1.488 1.409 1.506 86,304 1.4553 0.60%
2023-08-25 0 1.680 1.610 1.680 1.610 1.700 42,000 68,860 1.6395 1.479 1.418 1.479 1.418 1.497 47,694 1.4438 -1.75%
2023-08-24 0 1.710 1.690 1.750 1.700 1.870 56,000 97,880 1.7479 1.506 1.488 1.541 1.497 1.647 63,593 1.5392 -3.93%
2023-08-23 0 1.780 1.690 1.780 1.700 1.800 6,000 10,600 1.7667 1.567 1.488 1.567 1.497 1.585 6,813 1.5557 -1.11%
2023-08-22 0 1.800 1.690 1.840 1.680 1.870 84,000 152,160 1.8114 1.585 1.488 1.620 1.479 1.647 95,389 1.5952 1.69%
2023-08-21 0 1.770 1.620 1.770 1.640 1.770 78,000 134,100 1.7192 1.559 1.427 1.559 1.444 1.559 88,575 1.5140 -1.67%
2023-08-18 0 1.800 1.710 1.800 1.810 1.810 2,000 3,620 1.8100 1.585 1.506 1.585 1.594 1.594 2,271 1.5939 -0.55%
2023-08-17 0 1.810 1.660 1.810 1.680 1.820 16,000 28,180 1.7613 1.594 1.462 1.594 1.479 1.603 18,169 1.5510 -0.55%
2023-08-16 0 1.820 1.710 1.820 1.730 1.840 32,000 57,600 1.8000 1.603 1.506 1.603 1.523 1.620 36,339 1.5851 0.00%
2023-08-15 0 1.820 1.710 1.810 1.710 1.870 24,000 43,580 1.8158 1.603 1.506 1.594 1.506 1.647 27,254 1.5990 2.25%
2023-08-14 0 1.780 1.700 1.780 1.620 1.840 46,000 79,440 1.7270 1.567 1.497 1.567 1.427 1.620 52,237 1.5208 -1.11%
2023-08-11 0 1.800 1.750 1.800 1.750 1.870 74,000 132,260 1.7873 1.585 1.541 1.585 1.541 1.647 84,033 1.5739 -2.17%
2023-08-10 0 1.840 1.750 1.840 1.840 1.850 10,000 18,480 1.8480 1.620 1.541 1.620 1.620 1.629 11,356 1.6274 -3.16%
2023-08-09 0 1.900 1.780 1.900 1.840 1.910 40,000 74,720 1.8680 1.673 1.567 1.673 1.620 1.682 45,423 1.6450 1.06%
2023-08-08 0 1.880 1.800 1.870 1.840 1.890 6,000 11,240 1.8733 1.656 1.585 1.647 1.620 1.664 6,813 1.6497 -1.57%
2023-08-07 0 1.910 1.800 1.910 1.840 1.910 10,000 18,840 1.8840 1.682 1.585 1.682 1.620 1.682 11,356 1.6591 -0.52%
2023-08-04 0 1.920 1.750 1.910 1.770 1.920 16,000 29,660 1.8538 1.691 1.541 1.682 1.559 1.691 18,169 1.6324 2.13%
2023-08-03 0 1.880 1.740 1.880 1.810 1.880 32,000 59,180 1.8494 1.656 1.532 1.656 1.594 1.656 36,339 1.6286 -1.57%
2023-08-02 0 1.910 1.880 1.930 1.880 1.920 44,000 83,000 1.8864 1.682 1.656 1.700 1.656 1.691 49,966 1.6611 -2.05%
2023-08-01 0 1.950 1.880 1.950 1.920 1.980 78,000 151,580 1.9433 1.717 1.656 1.717 1.691 1.744 88,575 1.7113 -1.02%
2023-07-31 0 1.970 1.910 1.970 1.910 2.030 12,000 23,280 1.9400 1.735 1.682 1.735 1.682 1.788 13,627 1.7084 3.14%
2023-07-28 0 1.910 1.910 1.990 1.910 2.050 8,000 15,720 1.9650 1.682 1.682 1.752 1.682 1.805 9,085 1.7304 -2.55%
2023-07-27 0 1.960 1.900 1.970 1.910 1.970 8,000 15,600 1.9500 1.726 1.673 1.735 1.682 1.735 9,085 1.7172 0.00%
2023-07-26 0 1.960 1.900 1.970 1.880 2.050 52,000 100,960 1.9415 1.726 1.673 1.735 1.656 1.805 59,050 1.7097 4.26%
2023-07-25 0 1.880 1.880 1.900 1.880 1.980 30,000 57,500 1.9167 1.656 1.656 1.673 1.656 1.744 34,067 1.6878 -1.05%
2023-07-24 0 1.900 1.880 1.940 1.880 1.900 16,000 30,360 1.8975 1.673 1.656 1.708 1.656 1.673 18,169 1.6709 -2.06%
2023-07-21 0 1.940 1.860 1.940 - - 0 0 - 1.708 1.638 1.708 - - 0 - 0.00%
2023-07-20 0 1.940 1.850 1.940 1.870 1.950 6,000 11,520 1.9200 1.708 1.629 1.708 1.647 1.717 6,813 1.6908 0.00%
2023-07-19 0 1.940 1.850 1.950 1.870 1.950 6,000 11,520 1.9200 1.708 1.629 1.717 1.647 1.717 6,813 1.6908 -2.51%
2023-07-18 0 1.990 1.880 2.000 1.840 2.040 80,000 154,580 1.9323 1.752 1.656 1.761 1.620 1.796 90,847 1.7015 5.29%
2023-07-14 0 1.890 1.830 1.910 1.830 1.900 14,000 26,180 1.8700 1.664 1.612 1.682 1.612 1.673 15,898 1.6467 0.53%
2023-07-13 0 1.880 1.860 1.920 1.860 1.940 140,000 263,700 1.8836 1.656 1.638 1.691 1.638 1.708 158,982 1.6587 -2.59%
2023-07-12 0 1.930 1.900 1.930 1.880 1.960 82,000 155,960 1.9020 1.700 1.673 1.700 1.656 1.726 93,118 1.6749 0.00%
2023-07-11 0 1.930 1.900 2.010 1.870 2.100 158,000 304,500 1.9272 1.700 1.673 1.770 1.647 1.849 179,422 1.6971 -1.53%
2023-07-10 0 1.960 1.900 1.990 1.880 1.990 6,000 11,660 1.9433 1.726 1.673 1.752 1.656 1.752 6,813 1.7113 -2.00%
2023-07-07 0 2.000 1.920 2.010 1.880 2.090 20,000 39,820 1.9910 1.761 1.691 1.770 1.656 1.840 22,712 1.7533 4.17%
2023-07-06 0 1.920 1.900 1.980 1.920 1.980 72,000 138,560 1.9244 1.691 1.673 1.744 1.691 1.744 81,762 1.6947 0.00%
2023-07-05 0 1.920 1.900 1.950 1.920 1.960 34,000 65,960 1.9400 1.691 1.673 1.717 1.691 1.726 38,610 1.7084 0.00%
2023-07-04 0 1.920 1.900 1.920 1.890 2.090 194,000 372,560 1.9204 1.691 1.673 1.691 1.664 1.840 220,303 1.6911 -4.48%
2023-07-03 0 2.010 1.940 2.020 1.980 2.030 40,000 80,380 2.0095 1.770 1.708 1.779 1.744 1.788 45,423 1.7696 0.00%
2023-06-30 0 2.010 1.920 2.000 1.950 2.130 256,000 515,780 2.0148 1.770 1.691 1.761 1.717 1.876 290,709 1.7742 -3.83%
2023-06-29 0 2.090 1.950 2.100 2.100 2.100 2,000 4,200 2.1000 1.840 1.717 1.849 1.849 1.849 2,271 1.8493 1.46%
2023-06-28 0 2.060 1.920 2.060 2.060 2.070 190,000 392,900 2.0679 1.814 1.691 1.814 1.814 1.823 215,761 1.8210 -0.48%
2023-06-27 0 2.070 1.980 2.080 1.950 2.130 132,000 263,820 1.9986 1.823 1.744 1.832 1.717 1.876 149,897 1.7600 -0.48%
2023-06-26 0 2.080 2.000 2.070 1.990 2.290 204,000 421,180 2.0646 1.832 1.761 1.823 1.752 2.017 231,659 1.8181 -3.70%
2023-06-23 0 2.160 1.970 2.160 1.960 2.180 38,000 78,240 2.0589 1.902 1.735 1.902 1.726 1.920 43,152 1.8131 -0.92%
2023-06-21 0 2.180 2.080 2.180 2.080 2.410 30,000 65,080 2.1693 1.920 1.832 1.920 1.832 2.122 34,067 1.9103 -2.68%
2023-06-20 0 2.240 2.150 2.250 2.190 2.290 66,000 147,420 2.2336 1.973 1.893 1.981 1.929 2.017 74,948 1.9670 4.67%
2023-06-19 0 2.140 1.930 2.140 1.960 2.200 40,000 85,920 2.1480 1.884 1.700 1.884 1.726 1.937 45,423 1.8915 2.88%
2023-06-16 0 2.080 1.990 2.080 2.030 2.100 82,000 167,780 2.0461 1.832 1.752 1.832 1.788 1.849 93,118 1.8018 5.58%
2023-06-15 0 1.970 1.950 2.050 1.940 2.070 272,000 534,720 1.9659 1.735 1.717 1.805 1.708 1.823 308,879 1.7312 0.00%
2023-06-14 0 1.970 1.880 1.980 1.880 1.980 12,000 23,300 1.9417 1.735 1.656 1.744 1.656 1.744 13,627 1.7098 1.55%
2023-06-13 0 1.940 1.890 1.950 1.940 2.060 224,000 437,400 1.9527 1.708 1.664 1.717 1.708 1.814 254,371 1.7195 -2.02%
2023-06-12 0 1.980 1.860 1.980 1.950 2.000 74,000 145,560 1.9670 1.744 1.638 1.744 1.717 1.761 84,033 1.7322 2.06%
2023-06-09 0 1.940 1.850 1.950 1.820 1.980 110,000 206,840 1.8804 1.708 1.629 1.717 1.603 1.744 124,914 1.6559 5.43%
2023-06-08 0 1.840 1.820 1.840 1.840 1.850 182,000 336,300 1.8478 1.620 1.603 1.620 1.620 1.629 206,676 1.6272 -0.54%
2023-06-07 0 1.850 1.850 1.870 1.830 1.890 64,000 118,300 1.8484 1.629 1.629 1.647 1.612 1.664 72,677 1.6277 -4.64%
2023-06-06 0 1.940 1.820 1.940 1.840 1.940 230,000 425,720 1.8510 1.708 1.603 1.708 1.620 1.708 261,184 1.6300 5.43%
2023-06-05 0 1.840 1.780 1.840 1.800 1.960 417,000 758,240 1.8183 1.620 1.567 1.620 1.585 1.726 473,538 1.6012 2.22%
2023-06-02 0 1.860 1.840 1.860 1.860 1.910 26,000 48,560 1.8677 1.585 1.568 1.585 1.585 1.628 30,509 1.5916 0.00%
2023-06-01 0 1.860 1.850 1.900 1.850 1.900 214,000 404,120 1.8884 1.585 1.577 1.619 1.577 1.619 251,115 1.6093 2.20%
2023-05-31 0 1.820 1.810 1.870 1.820 1.910 132,000 246,660 1.8686 1.551 1.542 1.594 1.551 1.628 154,893 1.5924 -3.70%
2023-05-30 0 1.890 1.860 1.900 1.880 1.900 200,000 378,940 1.8947 1.611 1.585 1.619 1.602 1.619 234,687 1.6147 0.53%
2023-05-29 0 1.880 1.840 1.890 1.860 1.890 66,000 123,380 1.8694 1.602 1.568 1.611 1.585 1.611 77,447 1.5931 -1.05%
2023-05-25 0 1.900 1.820 1.910 1.810 1.910 332,000 628,120 1.8919 1.619 1.551 1.628 1.542 1.628 389,581 1.6123 0.53%
2023-05-24 0 1.890 1.880 1.910 1.890 1.910 158,000 301,660 1.9092 1.611 1.602 1.628 1.611 1.628 185,403 1.6271 -1.05%
2023-05-23 0 1.910 1.910 1.920 1.910 1.920 156,000 299,460 1.9196 1.628 1.628 1.636 1.628 1.636 183,056 1.6359 0.00%
2023-05-22 0 1.910 1.880 1.920 1.870 1.930 98,000 187,640 1.9147 1.628 1.602 1.636 1.594 1.645 114,997 1.6317 0.00%
2023-05-19 0 1.910 1.820 1.910 1.880 1.920 8,000 15,240 1.9050 1.628 1.551 1.628 1.602 1.636 9,387 1.6234 0.00%
2023-05-18 0 1.910 1.840 1.910 1.880 1.920 172,000 328,520 1.9100 1.628 1.568 1.628 1.602 1.636 201,831 1.6277 0.00%
2023-05-17 0 1.910 1.730 1.920 1.890 1.980 414,000 794,280 1.9186 1.628 1.474 1.636 1.611 1.687 485,802 1.6350 0.53%
2023-05-16 0 1.900 1.800 1.910 1.860 1.950 198,000 382,720 1.9329 1.619 1.534 1.628 1.585 1.662 232,340 1.6472 -2.56%
2023-05-15 0 1.950 1.870 1.980 1.900 1.950 194,000 374,300 1.9294 1.662 1.594 1.687 1.619 1.662 227,647 1.6442 1.04%
2023-05-12 0 1.930 1.730 1.930 1.930 1.940 160,000 310,300 1.9394 1.645 1.474 1.645 1.645 1.653 187,750 1.6527 -0.52%
2023-05-11 0 1.940 1.870 1.940 1.890 1.960 22,000 42,760 1.9436 1.653 1.594 1.653 1.611 1.670 25,816 1.6564 -0.51%
2023-05-10 0 1.950 1.730 1.950 1.860 1.950 252,000 484,720 1.9235 1.662 1.474 1.662 1.585 1.662 295,706 1.6392 1.04%
2023-05-09 0 1.930 1.710 1.930 1.870 1.990 140,000 267,100 1.9079 1.645 1.457 1.645 1.594 1.696 164,281 1.6259 -2.53%
2023-05-08 0 1.980 1.940 1.990 1.920 1.990 34,000 66,880 1.9671 1.687 1.653 1.696 1.636 1.696 39,897 1.6763 2.06%
2023-05-05 0 1.940 1.940 1.990 1.940 2.170 316,000 626,820 1.9836 1.653 1.653 1.696 1.653 1.849 370,806 1.6904 0.00%
2023-05-04 0 1.940 1.930 1.970 1.930 1.980 28,000 55,100 1.9679 1.653 1.645 1.679 1.645 1.687 32,856 1.6770 -0.51%
2023-05-03 0 1.950 1.940 1.970 1.950 2.000 174,000 343,560 1.9745 1.662 1.653 1.679 1.662 1.704 204,178 1.6827 0.00%
2023-05-02 0 1.950 1.900 1.990 1.900 1.990 98,000 191,180 1.9508 1.662 1.619 1.696 1.619 1.696 114,997 1.6625 0.52%
2023-04-28 0 1.940 1.710 1.940 1.910 1.970 124,000 239,380 1.9305 1.653 1.457 1.653 1.628 1.679 145,506 1.6452 -1.52%
2023-04-27 0 1.970 1.910 1.970 1.910 1.980 40,000 78,460 1.9615 1.679 1.628 1.679 1.628 1.687 46,937 1.6716 1.55%
2023-04-26 0 1.940 1.900 1.950 1.940 1.950 178,000 346,760 1.9481 1.653 1.619 1.662 1.653 1.662 208,872 1.6602 0.00%
2023-04-25 0 1.940 1.900 1.950 1.860 2.000 226,300 435,544 1.9246 1.653 1.619 1.662 1.585 1.704 265,548 1.6402 -1.52%
2023-04-24 0 1.970 1.970 1.980 1.900 1.990 278,000 541,660 1.9484 1.679 1.679 1.687 1.619 1.696 326,215 1.6604 0.00%
2023-04-21 0 1.970 1.860 1.970 1.960 1.980 24,000 47,100 1.9625 1.679 1.585 1.679 1.670 1.687 28,162 1.6724 0.00%
2023-04-20 0 1.970 1.930 1.970 1.940 2.000 206,000 403,540 1.9589 1.679 1.645 1.679 1.653 1.704 241,728 1.6694 2.60%
2023-04-19 0 1.920 1.860 1.920 1.890 1.940 168,000 319,180 1.8999 1.636 1.585 1.636 1.611 1.653 197,137 1.6191 -4.48%
2023-04-18 0 2.010 1.900 2.010 1.890 2.010 362,000 712,300 1.9677 1.713 1.619 1.713 1.611 1.713 424,784 1.6769 0.50%
2023-04-17 0 2.000 1.900 2.010 2.010 2.070 82,000 167,160 2.0385 1.704 1.619 1.713 1.713 1.764 96,222 1.7372 -0.50%
2023-04-14 0 2.010 1.900 2.010 1.960 2.050 323,000 648,630 2.0081 1.713 1.619 1.713 1.670 1.747 379,020 1.7113 0.50%
2023-04-13 0 2.000 1.860 2.000 1.910 2.020 124,000 245,260 1.9779 1.704 1.585 1.704 1.628 1.721 145,506 1.6856 2.56%
2023-04-12 0 1.950 1.950 1.970 1.920 2.000 168,000 335,480 1.9969 1.662 1.662 1.679 1.636 1.704 197,137 1.7018 -2.99%
2023-04-11 0 2.010 1.920 1.940 1.930 2.080 154,000 302,360 1.9634 1.713 1.636 1.653 1.645 1.773 180,709 1.6732 5.79%
2023-04-06 0 1.900 1.840 1.900 1.810 1.940 92,000 173,940 1.8907 1.619 1.568 1.619 1.542 1.653 107,956 1.6112 3.26%
2023-04-04 0 1.840 1.800 1.850 1.800 1.860 230,000 425,200 1.8487 1.568 1.534 1.577 1.534 1.585 269,890 1.5755 -0.54%
2023-04-03 0 1.850 1.820 1.900 1.820 1.950 86,000 159,760 1.8577 1.577 1.551 1.619 1.551 1.662 100,915 1.5831 0.54%
2023-03-31 0 1.840 1.730 1.840 1.780 1.850 290,000 521,400 1.7979 1.568 1.474 1.568 1.517 1.577 340,296 1.5322 2.22%
2023-03-30 0 1.800 1.780 1.820 1.790 1.830 78,000 140,440 1.8005 1.534 1.517 1.551 1.525 1.560 91,528 1.5344 -4.26%
2023-03-29 0 1.880 1.800 1.900 1.800 1.890 84,000 153,660 1.8293 1.602 1.534 1.619 1.534 1.611 98,569 1.5589 0.00%
2023-03-28 0 1.880 1.840 1.890 1.800 1.950 76,000 139,920 1.8411 1.602 1.568 1.611 1.534 1.662 89,181 1.5689 -1.05%
2023-03-27 0 1.900 1.860 1.900 1.850 2.140 514,000 986,460 1.9192 1.619 1.585 1.619 1.577 1.824 603,146 1.6355 -7.77%
2023-03-24 0 2.060 2.000 2.070 2.000 2.070 20,000 40,800 2.0400 1.756 1.704 1.764 1.704 1.764 23,469 1.7385 0.98%
2023-03-23 0 2.040 1.990 2.060 1.960 2.080 60,000 121,940 2.0323 1.738 1.696 1.756 1.670 1.773 70,406 1.7320 0.49%
2023-03-22 0 2.030 2.000 2.030 1.940 2.060 264,000 530,580 2.0098 1.730 1.704 1.730 1.653 1.756 309,787 1.7127 -2.87%
2023-03-21 0 2.090 2.070 2.080 2.060 2.140 48,000 100,240 2.0883 1.781 1.764 1.773 1.756 1.824 56,325 1.7797 -2.79%
2023-03-20 0 2.150 2.010 2.150 2.000 2.190 166,000 341,080 2.0547 1.832 1.713 1.832 1.704 1.866 194,790 1.7510 4.37%
2023-03-17 0 2.060 2.010 2.070 2.020 2.230 142,000 289,500 2.0387 1.756 1.713 1.764 1.721 1.900 166,628 1.7374 -3.29%
2023-03-16 0 2.130 2.030 2.200 2.010 2.130 82,000 170,060 2.0739 1.815 1.730 1.875 1.713 1.815 96,222 1.7674 2.90%
2023-03-15 0 2.070 2.040 2.070 2.040 2.140 90,000 188,940 2.0993 1.764 1.738 1.764 1.738 1.824 105,609 1.7890 0.00%
2023-03-14 0 2.070 1.980 2.070 2.010 2.070 48,000 97,240 2.0258 1.764 1.687 1.764 1.713 1.764 56,325 1.7264 0.98%
2023-03-13 0 2.050 2.010 2.070 2.020 2.100 52,000 106,680 2.0515 1.747 1.713 1.764 1.721 1.790 61,019 1.7483 -0.97%
2023-03-10 0 2.070 2.010 2.090 2.100 2.100 2,000 4,200 2.1000 1.764 1.713 1.781 1.790 1.790 2,347 1.7896 -1.43%
2023-03-09 0 2.100 2.040 2.100 2.030 2.150 44,000 90,540 2.0577 1.790 1.738 1.790 1.730 1.832 51,631 1.7536 2.94%
2023-03-08 0 2.040 2.000 2.040 1.990 2.060 154,000 309,940 2.0126 1.738 1.704 1.738 1.696 1.756 180,709 1.7151 -2.86%
2023-03-07 0 2.100 2.030 2.100 2.020 2.170 426,000 885,160 2.0778 1.790 1.730 1.790 1.721 1.849 499,884 1.7707 3.45%
2023-03-06 0 2.030 2.010 2.080 2.030 2.100 38,000 78,300 2.0605 1.730 1.713 1.773 1.730 1.790 44,591 1.7560 -1.46%
2023-03-03 0 2.060 2.050 2.090 2.020 2.130 56,000 115,920 2.0700 1.756 1.747 1.781 1.721 1.815 65,712 1.7641 -1.90%
2023-03-02 0 2.100 2.050 2.100 2.050 2.140 72,000 148,940 2.0686 1.790 1.747 1.790 1.747 1.824 84,487 1.7629 2.44%
2023-03-01 0 2.050 2.050 2.100 2.050 2.140 64,000 135,420 2.1159 1.747 1.747 1.790 1.747 1.824 75,100 1.8032 -0.49%
2023-02-28 0 2.060 2.050 2.130 1.990 2.240 284,000 584,680 2.0587 1.756 1.747 1.815 1.696 1.909 333,256 1.7544 -1.90%
2023-02-27 0 2.100 2.010 2.100 2.000 2.150 168,000 344,500 2.0506 1.790 1.713 1.790 1.704 1.832 197,137 1.7475 -1.87%
2023-02-24 0 2.140 2.010 2.070 2.080 2.150 18,000 38,480 2.1378 1.824 1.713 1.764 1.773 1.832 21,122 1.8218 0.00%
2023-02-23 0 2.140 2.040 2.150 1.980 2.190 358,000 731,360 2.0429 1.824 1.738 1.832 1.687 1.866 420,090 1.7410 4.39%
2023-02-22 0 2.050 1.950 2.050 2.050 2.180 18,000 37,600 2.0889 1.747 1.662 1.747 1.747 1.858 21,122 1.7801 -2.38%
2023-02-21 0 2.100 2.100 2.150 2.090 2.230 198,000 423,800 2.1404 1.790 1.790 1.832 1.781 1.900 232,340 1.8240 -5.83%
2023-02-20 0 2.230 2.140 2.250 2.130 2.280 114,000 250,960 2.2014 1.900 1.824 1.917 1.815 1.943 133,772 1.8760 2.76%
2023-02-17 0 2.170 2.100 2.180 2.100 2.250 96,000 207,720 2.1638 1.849 1.790 1.858 1.790 1.917 112,650 1.8439 1.40%
2023-02-16 0 2.140 2.080 2.150 2.070 2.200 194,000 409,960 2.1132 1.824 1.773 1.832 1.764 1.875 227,647 1.8009 1.90%
2023-02-15 0 2.100 2.100 2.110 2.090 2.110 86,000 180,540 2.0993 1.790 1.790 1.798 1.781 1.798 100,915 1.7890 -0.47%
2023-02-14 0 2.110 2.110 2.160 2.080 2.280 482,000 1,024,640 2.1258 1.798 1.798 1.841 1.773 1.943 565,596 1.8116 -4.95%
2023-02-13 0 2.220 2.210 2.240 2.180 2.310 208,000 466,400 2.2423 1.892 1.883 1.909 1.858 1.969 244,075 1.9109 0.45%
2023-02-10 0 2.210 2.200 2.280 2.200 2.390 286,000 640,840 2.2407 1.883 1.875 1.943 1.875 2.037 335,603 1.9095 -0.45%
2023-02-09 0 2.220 2.180 2.230 2.160 2.330 244,000 548,760 2.2490 1.892 1.858 1.900 1.841 1.986 286,318 1.9166 1.37%
2023-02-08 0 2.190 2.050 2.210 2.130 2.280 926,000 2,017,400 2.1786 1.866 1.747 1.883 1.815 1.943 1,086,601 1.8566 3.30%
2023-02-07 0 2.120 2.120 2.140 2.120 2.250 166,000 353,340 2.1286 1.807 1.807 1.824 1.807 1.917 194,790 1.8140 -1.40%
2023-02-06 0 2.150 2.150 2.170 2.150 2.300 242,000 525,920 2.1732 1.832 1.832 1.849 1.832 1.960 283,971 1.8520 -3.15%
2023-02-03 0 2.220 2.170 2.230 2.210 2.230 168,000 373,280 2.2219 1.892 1.849 1.900 1.883 1.900 197,137 1.8935 -1.33%
2023-02-02 0 2.250 2.210 2.250 2.210 2.320 190,300 426,426 2.2408 1.917 1.883 1.917 1.883 1.977 223,305 1.9096 1.81%
2023-02-01 0 2.210 2.210 2.240 2.210 2.290 748,000 1,674,760 2.2390 1.883 1.883 1.909 1.883 1.952 877,730 1.9081 -3.49%
2023-01-31 0 2.290 2.290 2.350 2.280 2.310 262,000 602,000 2.2977 1.952 1.952 2.003 1.943 1.969 307,440 1.9581 -0.87%
2023-01-30 0 2.310 2.310 2.340 2.310 2.530 198,000 471,260 2.3801 1.969 1.969 1.994 1.969 2.156 232,340 2.0283 -5.33%
2023-01-27 0 2.440 2.350 2.440 2.310 2.500 214,000 520,160 2.4307 2.079 2.003 2.079 1.969 2.130 251,115 2.0714 1.67%
2023-01-26 0 2.400 2.320 2.400 2.270 2.420 160,000 379,940 2.3746 2.045 1.977 2.045 1.934 2.062 187,750 2.0237 5.73%
2023-01-20 0 2.270 2.190 2.270 2.260 2.470 510,000 1,181,340 2.3164 1.934 1.866 1.934 1.926 2.105 598,452 1.9740 -3.40%
2023-01-19 0 2.350 2.260 2.350 2.280 2.380 186,000 433,780 2.3322 2.003 1.926 2.003 1.943 2.028 218,259 1.9875 3.52%
2023-01-18 0 2.270 2.260 2.280 2.200 2.390 318,000 718,540 2.2596 1.934 1.926 1.943 1.875 2.037 373,153 1.9256 -2.58%
2023-01-17 0 2.330 2.300 2.340 2.270 2.490 528,000 1,217,120 2.3052 1.986 1.960 1.994 1.934 2.122 619,574 1.9644 0.00%
2023-01-16 0 2.330 2.330 2.410 2.300 2.480 770,000 1,808,920 2.3492 1.986 1.986 2.054 1.960 2.113 903,545 2.0020 1.30%
2023-01-13 0 2.300 2.270 2.400 2.250 2.370 376,000 865,860 2.3028 1.960 1.934 2.045 1.917 2.020 441,212 1.9625 0.00%
2023-01-12 0 2.300 2.300 2.330 2.300 2.500 704,000 1,659,140 2.3567 1.960 1.960 1.986 1.960 2.130 826,099 2.0084 -4.17%
2023-01-11 0 2.400 2.270 2.400 2.370 2.500 554,000 1,343,120 2.4244 2.045 1.934 2.045 2.020 2.130 650,083 2.0661 1.27%
2023-01-10 0 2.370 2.300 2.370 2.280 2.420 396,000 934,680 2.3603 2.020 1.960 2.020 1.943 2.062 464,680 2.0114 3.49%
2023-01-09 0 2.290 2.220 2.290 2.210 2.440 778,000 1,748,060 2.2469 1.952 1.892 1.952 1.883 2.079 912,933 1.9148 1.78%
2023-01-06 0 2.250 2.200 2.250 2.170 2.310 548,000 1,222,600 2.2310 1.917 1.875 1.917 1.849 1.969 643,043 1.9013 -4.26%
2023-01-05 0 2.350 2.300 2.360 2.300 2.440 542,000 1,284,480 2.3699 2.003 1.960 2.011 1.960 2.079 636,002 2.0196 -2.89%
2023-01-04 0 2.420 2.400 2.450 2.270 2.550 804,925 1,919,341 2.3845 2.062 2.045 2.088 1.934 2.173 944,528 2.0321 -0.82%
2023-01-03 0 2.440 2.430 2.440 2.300 2.480 860,000 2,080,040 2.4187 2.079 2.071 2.079 1.960 2.113 1,009,155 2.0612 5.17%
2022-12-30 0 2.320 2.300 2.320 2.140 2.360 950,000 2,133,260 2.2455 1.977 1.960 1.977 1.824 2.011 1,114,764 1.9136 5.94%
2022-12-29 0 2.190 2.170 2.190 2.150 2.290 320,000 700,520 2.1891 1.866 1.849 1.866 1.832 1.952 375,499 1.8656 -4.37%
2022-12-28 0 2.290 2.280 2.290 2.100 2.370 900,000 2,045,900 2.2732 1.952 1.943 1.952 1.790 2.020 1,056,092 1.9372 8.53%
2022-12-23 0 2.110 2.060 2.110 1.990 2.220 812,000 1,700,120 2.0937 1.798 1.756 1.798 1.696 1.892 952,830 1.7843 2.93%
2022-12-22 0 2.050 2.080 2.100 1.910 2.120 452,000 884,200 1.9562 1.747 1.773 1.790 1.628 1.807 530,393 1.6671 5.67%
2022-12-21 0 1.940 1.890 1.930 1.890 1.940 1,390,000 2,655,500 1.9104 1.653 1.611 1.645 1.611 1.653 1,631,075 1.6281 1.04%
2022-12-20 0 1.920 1.880 1.920 1.890 1.930 326,000 626,260 1.9210 1.636 1.602 1.636 1.611 1.645 382,540 1.6371 0.00%
2022-12-19 0 1.920 1.910 1.920 1.910 1.990 184,000 358,540 1.9486 1.636 1.628 1.636 1.628 1.696 215,912 1.6606 1.05%
2022-12-16 0 1.900 1.890 1.900 1.890 1.960 158,000 305,100 1.9310 1.619 1.611 1.619 1.611 1.670 185,403 1.6456 -1.04%
2022-12-15 0 1.920 1.900 1.920 1.880 1.990 532,000 1,014,160 1.9063 1.636 1.619 1.636 1.602 1.696 624,268 1.6246 1.05%
2022-12-14 0 1.900 1.880 1.900 1.880 1.900 562,000 1,059,100 1.8845 1.619 1.602 1.619 1.602 1.619 659,471 1.6060 2.15%
2022-12-13 0 1.860 1.860 1.880 1.860 1.900 780,000 1,460,800 1.8728 1.585 1.585 1.602 1.585 1.619 915,280 1.5960 -0.53%
2022-12-12 0 1.870 1.860 1.870 1.860 2.000 478,000 896,560 1.8756 1.594 1.585 1.594 1.585 1.704 560,902 1.5984 -1.58%
2022-12-09 0 1.900 1.880 1.900 1.880 1.920 318,000 601,960 1.8930 1.619 1.602 1.619 1.602 1.636 373,153 1.6132 0.00%
2022-12-08 0 1.900 1.880 1.900 1.880 1.900 402,000 763,640 1.8996 1.619 1.602 1.619 1.602 1.619 471,721 1.6188 -1.55%
2022-12-07 0 1.930 1.900 1.940 1.860 1.940 726,000 1,373,120 1.8913 1.645 1.619 1.653 1.585 1.653 851,914 1.6118 3.76%
2022-12-06 0 1.860 1.850 1.860 1.850 1.950 1,378,000 2,575,160 1.8688 1.585 1.577 1.585 1.577 1.662 1,616,994 1.5926 -1.59%
2022-12-05 0 1.890 1.850 1.890 1.850 1.900 262,000 490,820 1.8734 1.611 1.577 1.611 1.577 1.619 307,440 1.5965 0.00%
2022-12-02 0 1.890 1.860 1.890 1.840 1.890 726,000 1,344,000 1.8512 1.611 1.585 1.611 1.568 1.611 851,914 1.5776 -3.08%
2022-12-01 0 1.950 1.880 1.950 1.870 1.980 564,000 1,067,140 1.8921 1.662 1.602 1.662 1.594 1.687 661,818 1.6124 5.41%
2022-11-30 0 1.850 1.820 1.850 1.830 1.920 752,000 1,402,600 1.8652 1.577 1.551 1.577 1.560 1.636 882,424 1.5895 -1.60%
2022-11-29 0 1.880 1.850 1.900 1.850 1.920 142,000 267,780 1.8858 1.602 1.577 1.619 1.577 1.636 166,628 1.6071 2.17%
2022-11-28 0 1.840 1.840 1.850 1.840 1.940 658,000 1,233,340 1.8744 1.568 1.568 1.577 1.568 1.653 772,121 1.5973 -5.15%
2022-11-25 0 1.940 1.860 1.940 1.860 1.980 372,000 706,980 1.9005 1.653 1.585 1.653 1.585 1.687 436,518 1.6196 3.19%
2022-11-24 0 1.880 1.880 1.900 1.880 1.910 400,000 759,700 1.8993 1.602 1.602 1.619 1.602 1.628 469,374 1.6185 -3.59%
2022-11-23 0 1.950 1.960 1.970 1.870 2.000 480,000 906,440 1.8884 1.662 1.670 1.679 1.594 1.704 563,249 1.6093 3.17%
2022-11-22 0 1.890 1.820 1.900 1.830 1.900 324,000 615,020 1.8982 1.611 1.551 1.619 1.560 1.619 380,193 1.6177 0.00%
2022-11-21 0 1.890 1.850 1.900 1.850 1.940 114,000 215,100 1.8868 1.611 1.577 1.619 1.577 1.653 133,772 1.6080 -1.56%
2022-11-18 0 1.920 1.850 1.920 1.840 1.940 124,000 236,920 1.9106 1.636 1.577 1.636 1.568 1.653 145,506 1.6282 1.05%
2022-11-17 0 1.900 1.880 1.900 1.900 2.060 246,000 480,560 1.9535 1.619 1.602 1.619 1.619 1.756 288,665 1.6648 -5.00%
2022-11-16 0 2.000 1.940 2.000 1.900 2.010 664,000 1,297,800 1.9545 1.704 1.653 1.704 1.619 1.713 779,161 1.6656 -2.44%
2022-11-15 0 2.050 2.000 2.050 1.980 2.060 370,000 743,840 2.0104 1.747 1.704 1.747 1.687 1.756 434,171 1.7132 1.49%
2022-11-14 0 2.020 2.000 2.020 1.980 2.070 510,000 1,030,240 2.0201 1.721 1.704 1.721 1.687 1.764 598,452 1.7215 -2.88%
2022-11-11 0 2.080 2.040 2.080 1.920 2.100 422,000 852,220 2.0195 1.773 1.738 1.773 1.636 1.790 495,190 1.7210 6.67%
2022-11-10 0 1.950 1.910 1.950 1.880 1.980 574,000 1,101,760 1.9194 1.662 1.628 1.662 1.602 1.687 673,552 1.6357 2.63%
2022-11-09 0 1.900 1.860 1.900 1.880 2.000 672,000 1,288,280 1.9171 1.619 1.585 1.619 1.602 1.704 788,549 1.6337 -2.06%
2022-11-08 0 1.940 1.890 1.940 1.900 2.000 348,000 675,180 1.9402 1.653 1.611 1.653 1.619 1.704 408,356 1.6534 -1.02%
2022-11-07 0 1.960 1.880 1.960 1.920 2.050 358,000 704,240 1.9672 1.670 1.602 1.670 1.636 1.747 420,090 1.6764 3.16%
2022-11-04 0 1.900 1.900 1.950 1.840 2.060 666,000 1,275,260 1.9148 1.619 1.619 1.662 1.568 1.756 781,508 1.6318 2.15%
2022-11-03 0 1.860 1.840 1.860 1.800 1.920 168,000 309,280 1.8410 1.585 1.568 1.585 1.534 1.636 197,137 1.5689 0.54%
2022-11-02 0 1.850 1.850 1.920 1.840 1.950 280,000 516,480 1.8446 1.577 1.577 1.636 1.568 1.662 328,562 1.5719 1.09%
2022-11-01 0 1.830 1.820 1.870 1.780 1.870 66,000 120,960 1.8327 1.560 1.551 1.594 1.517 1.594 77,447 1.5618 1.10%
2022-10-31 0 1.810 1.810 1.860 1.810 1.900 220,000 407,780 1.8535 1.542 1.542 1.585 1.542 1.619 258,156 1.5796 -4.23%
2022-10-28 0 1.890 1.830 1.890 1.810 1.970 538,000 1,025,200 1.9056 1.611 1.560 1.611 1.542 1.679 631,308 1.6239 -2.07%
2022-10-27 0 1.930 1.900 1.930 1.900 1.930 367,134 704,029 1.9176 1.645 1.619 1.645 1.619 1.645 430,808 1.6342 -0.52%
2022-10-26 0 1.940 1.900 1.950 1.900 1.980 156,000 300,360 1.9254 1.653 1.619 1.662 1.619 1.687 183,056 1.6408 -0.51%
2022-10-25 0 1.950 1.900 1.950 1.880 1.970 312,000 597,640 1.9155 1.662 1.619 1.662 1.602 1.679 366,112 1.6324 2.09%
2022-10-24 0 1.910 1.800 1.970 1.840 1.910 20,000 37,960 1.8980 1.628 1.534 1.679 1.568 1.628 23,469 1.6175 0.00%
2022-10-21 0 1.910 1.900 1.960 1.900 1.960 40,000 77,780 1.9445 1.628 1.619 1.670 1.619 1.670 46,937 1.6571 -1.55%
2022-10-20 0 1.940 1.900 1.940 1.860 1.960 369,280 702,629 1.9027 1.653 1.619 1.653 1.585 1.670 433,326 1.6215 0.52%
2022-10-19 0 1.930 1.900 1.930 1.900 1.930 344,000 654,380 1.9023 1.645 1.619 1.645 1.619 1.645 403,662 1.6211 2.12%
2022-10-18 0 1.890 1.890 1.900 1.900 1.910 342,000 650,060 1.9008 1.611 1.611 1.619 1.619 1.628 401,315 1.6198 -2.58%
2022-10-17 0 1.940 1.840 1.950 1.850 1.940 40,000 75,080 1.8770 1.653 1.568 1.662 1.577 1.653 46,937 1.5996 3.19%
2022-10-14 0 1.880 1.810 1.880 1.830 1.900 571,596 1,057,984 1.8509 1.602 1.542 1.602 1.560 1.619 670,731 1.5774 2.73%
2022-10-13 0 1.830 1.770 1.840 1.770 1.850 96,000 174,600 1.8188 1.560 1.508 1.568 1.508 1.577 112,650 1.5499 -0.54%
2022-10-12 0 1.840 1.780 1.830 1.780 1.880 140,000 256,940 1.8353 1.568 1.517 1.560 1.517 1.602 164,281 1.5640 -1.08%
2022-10-11 0 1.860 1.800 1.850 1.810 1.860 10,000 18,500 1.8500 1.585 1.534 1.577 1.542 1.585 11,734 1.5766 0.00%
2022-10-10 0 1.860 1.800 1.860 1.790 1.860 100,000 185,260 1.8526 1.585 1.534 1.585 1.525 1.585 117,344 1.5788 -1.59%
2022-10-07 0 1.890 1.850 1.880 1.820 1.940 140,000 260,440 1.8603 1.611 1.577 1.602 1.551 1.653 164,281 1.5853 -2.58%
2022-10-06 0 1.940 1.860 1.940 1.850 1.950 286,000 535,440 1.8722 1.653 1.585 1.653 1.577 1.662 335,603 1.5955 0.00%
2022-10-05 0 1.940 1.870 1.940 1.850 1.960 318,000 597,560 1.8791 1.653 1.594 1.653 1.577 1.670 373,153 1.6014 4.30%
2022-10-03 0 1.860 1.850 1.920 1.780 1.950 64,000 118,440 1.8506 1.585 1.577 1.636 1.517 1.662 75,100 1.5771 -2.62%
2022-09-30 0 1.910 1.820 1.910 1.800 1.910 54,000 100,560 1.8622 1.628 1.551 1.628 1.534 1.628 63,366 1.5870 2.69%
2022-09-29 0 1.860 1.820 1.860 1.680 1.900 390,000 677,380 1.7369 1.585 1.551 1.585 1.432 1.619 457,640 1.4802 9.41%
2022-09-28 0 1.700 1.700 1.780 1.700 1.850 286,000 519,260 1.8156 1.449 1.449 1.517 1.449 1.577 335,603 1.5472 -7.10%
2022-09-27 0 1.830 1.720 1.830 1.780 1.890 160,000 290,300 1.8144 1.560 1.466 1.560 1.517 1.611 187,750 1.5462 -2.66%
2022-09-26 0 1.880 1.820 1.880 1.810 1.980 92,000 170,340 1.8515 1.602 1.551 1.602 1.542 1.687 107,956 1.5779 0.00%
2022-09-23 0 1.880 1.860 1.870 1.860 1.920 14,000 26,560 1.8971 1.602 1.585 1.594 1.585 1.636 16,428 1.6167 -1.57%
2022-09-22 0 1.910 1.870 1.910 1.870 1.920 340,000 650,960 1.9146 1.628 1.594 1.628 1.594 1.636 398,968 1.6316 0.53%
2022-09-21 0 1.900 1.830 1.910 1.850 1.900 304,000 577,260 1.8989 1.619 1.560 1.628 1.577 1.619 356,724 1.6182 0.00%
2022-09-20 0 1.900 1.810 1.900 1.800 1.920 214,000 396,500 1.8528 1.619 1.542 1.619 1.534 1.636 251,115 1.5790 0.00%
2022-09-19 0 1.900 1.730 1.910 1.850 1.930 86,000 161,680 1.8800 1.619 1.474 1.628 1.577 1.645 100,915 1.6021 -1.55%
2022-09-16 0 1.930 1.850 1.930 - - 0 0 - 1.645 1.577 1.645 - - 0 - 0.00%
2022-09-15 0 1.930 1.860 1.930 1.920 1.940 270,000 523,320 1.9382 1.645 1.585 1.645 1.636 1.653 316,828 1.6518 -0.52%
2022-09-14 0 1.940 1.900 1.940 1.910 1.940 250,000 480,660 1.9226 1.653 1.619 1.653 1.628 1.653 293,359 1.6385 1.57%
2022-09-13 0 1.910 1.830 1.940 1.820 1.950 176,000 330,060 1.8753 1.628 1.560 1.653 1.551 1.662 206,525 1.5982 -0.52%
2022-09-09 0 1.920 1.910 1.950 1.920 1.950 294,000 572,540 1.9474 1.636 1.628 1.662 1.636 1.662 344,990 1.6596 -0.00%
2022-09-08 0 1.960 1.910 1.960 1.910 1.960 266,000 516,640 1.9423 1.636 1.594 1.636 1.594 1.636 318,637 1.6214 0.51%
2022-09-07 0 1.950 1.900 1.950 1.840 1.960 536,000 1,030,660 1.9229 1.628 1.586 1.628 1.536 1.636 642,065 1.6052 6.56%
2022-09-06 0 1.830 1.830 1.860 1.830 1.970 356,000 685,400 1.9253 1.528 1.528 1.553 1.528 1.645 426,446 1.6072 -4.69%
2022-09-05 0 1.920 1.900 1.960 1.920 1.960 426,000 831,980 1.9530 1.603 1.586 1.636 1.603 1.636 510,298 1.6304 -1.54%
2022-09-02 0 1.950 1.830 1.960 1.910 1.970 250,000 488,680 1.9547 1.628 1.528 1.636 1.594 1.645 299,471 1.6318 -0.51%
2022-09-01 0 1.960 1.860 1.960 1.890 1.970 28,000 53,660 1.9164 1.636 1.553 1.636 1.578 1.645 33,541 1.5998 0.00%
2022-08-31 0 1.960 1.860 1.960 1.930 1.980 40,375 77,993 1.9317 1.636 1.553 1.636 1.611 1.653 48,364 1.6126 0.00%
2022-08-30 0 1.960 1.860 1.960 1.960 1.980 8,000 15,720 1.9650 1.636 1.553 1.636 1.636 1.653 9,583 1.6404 0.00%
2022-08-29 0 1.960 1.910 1.960 1.910 1.980 46,000 90,180 1.9604 1.636 1.594 1.636 1.594 1.653 55,103 1.6366 0.51%
2022-08-26 0 1.950 1.910 1.950 1.880 1.960 186,000 361,380 1.9429 1.628 1.594 1.628 1.569 1.636 222,806 1.6219 2.09%
2022-08-25 0 1.910 1.850 1.900 1.830 1.970 68,000 125,900 1.8515 1.594 1.544 1.586 1.528 1.645 81,456 1.5456 -1.04%
2022-08-24 0 1.930 1.800 1.930 1.930 1.930 2,000 3,860 1.9300 1.611 1.503 1.611 1.611 1.611 2,396 1.6112 0.00%
2022-08-23 0 1.930 1.850 1.920 1.880 1.930 38,000 71,920 1.8926 1.611 1.544 1.603 1.569 1.611 45,520 1.5800 0.52%
2022-08-22 0 1.920 1.850 1.920 1.850 1.930 14,000 26,840 1.9171 1.603 1.544 1.603 1.544 1.611 16,770 1.6004 1.05%
2022-08-19 0 1.900 1.880 1.900 1.880 1.940 30,000 57,440 1.9147 1.586 1.569 1.586 1.569 1.620 35,936 1.5984 0.53%
2022-08-18 0 1.890 1.800 1.820 1.890 1.890 36,000 68,040 1.8900 1.578 1.503 1.519 1.578 1.578 43,124 1.5778 -1.05%
2022-08-17 0 1.910 1.800 1.900 1.840 1.930 20,000 37,540 1.8770 1.594 1.503 1.586 1.536 1.611 23,958 1.5669 -1.04%
2022-08-16 0 1.930 1.800 1.930 1.930 1.950 16,000 31,140 1.9463 1.611 1.503 1.611 1.611 1.628 19,166 1.6247 1.58%
2022-08-15 0 1.900 1.850 1.900 1.870 1.900 6,000 11,340 1.8900 1.586 1.544 1.586 1.561 1.586 7,187 1.5778 3.83%
2022-08-12 0 1.830 1.770 1.860 1.800 1.860 62,000 112,800 1.8194 1.528 1.478 1.553 1.503 1.553 74,269 1.5188 -2.14%
2022-08-11 0 1.870 1.820 1.870 1.870 1.870 20,000 37,400 1.8700 1.561 1.519 1.561 1.561 1.561 23,958 1.5611 0.00%
2022-08-10 0 1.870 1.800 1.870 1.770 1.870 76,000 140,820 1.8529 1.561 1.503 1.561 1.478 1.561 91,039 1.5468 0.00%
2022-08-09 0 1.870 1.800 1.870 1.860 1.880 36,000 67,320 1.8700 1.561 1.503 1.561 1.553 1.569 43,124 1.5611 0.00%
2022-08-08 0 1.870 1.700 1.870 1.820 1.900 156,000 290,840 1.8644 1.561 1.419 1.561 1.519 1.586 186,870 1.5564 -0.53%
2022-08-05 0 1.880 1.820 1.900 1.820 1.950 102,000 190,900 1.8716 1.569 1.519 1.586 1.519 1.628 122,184 1.5624 -1.05%
2022-08-04 0 1.900 1.760 1.900 1.890 1.900 16,000 30,320 1.8950 1.586 1.469 1.586 1.578 1.586 19,166 1.5820 0.53%
2022-08-03 0 1.890 1.800 1.890 1.850 1.890 40,000 74,500 1.8625 1.578 1.503 1.578 1.544 1.578 47,915 1.5548 1.07%
2022-08-02 0 1.870 1.700 1.880 1.730 1.900 80,000 146,920 1.8365 1.561 1.419 1.569 1.444 1.586 95,831 1.5331 -0.53%
2022-08-01 0 1.880 1.820 1.880 1.800 1.930 48,000 88,340 1.8404 1.569 1.519 1.569 1.503 1.611 57,498 1.5364 -2.08%
2022-07-29 0 1.920 1.860 1.930 1.880 1.990 214,000 410,160 1.9166 1.603 1.553 1.611 1.569 1.661 256,347 1.6000 0.00%
2022-07-28 0 1.920 1.880 1.920 1.900 1.920 50,000 95,620 1.9124 1.603 1.569 1.603 1.586 1.603 59,894 1.5965 1.05%
2022-07-27 0 1.900 1.880 1.900 1.880 1.950 98,000 187,740 1.9157 1.586 1.569 1.586 1.569 1.628 117,392 1.5993 -2.56%
2022-07-26 0 1.950 1.930 1.950 1.900 1.980 254,000 492,940 1.9407 1.628 1.611 1.628 1.586 1.653 304,262 1.6201 0.52%
2022-07-25 0 1.940 1.900 1.940 1.900 1.940 350,000 672,580 1.9217 1.620 1.586 1.620 1.586 1.620 419,259 1.6042 2.65%
2022-07-22 0 1.890 1.870 1.900 1.860 1.900 376,000 707,260 1.8810 1.578 1.561 1.586 1.553 1.586 450,404 1.5703 1.07%
2022-07-21 0 1.870 1.850 1.890 1.870 1.900 436,000 827,320 1.8975 1.561 1.544 1.578 1.561 1.586 522,277 1.5841 -1.58%
2022-07-20 0 1.900 1.840 1.900 1.860 1.910 668,000 1,265,980 1.8952 1.586 1.536 1.586 1.553 1.594 800,185 1.5821 0.00%
2022-07-19 0 1.900 1.870 1.900 1.870 1.900 464,000 872,120 1.8796 1.586 1.561 1.586 1.561 1.586 555,817 1.5691 0.00%
2022-07-18 0 1.900 1.850 1.900 1.860 1.900 508,000 952,520 1.8750 1.586 1.544 1.586 1.553 1.586 608,524 1.5653 1.60%
2022-07-15 0 1.870 1.830 1.870 1.840 1.900 72,000 135,280 1.8789 1.561 1.528 1.561 1.536 1.586 86,248 1.5685 -0.53%
2022-07-14 0 1.880 1.810 1.880 1.830 1.920 326,000 613,520 1.8820 1.569 1.511 1.569 1.528 1.603 390,510 1.5711 0.53%
2022-07-13 0 1.870 1.840 1.880 1.830 1.890 640,000 1,180,980 1.8453 1.561 1.536 1.569 1.528 1.578 766,645 1.5405 2.19%
2022-07-12 0 1.830 1.810 1.830 1.800 1.850 454,000 819,800 1.8057 1.528 1.511 1.528 1.503 1.544 543,838 1.5074 1.67%
2022-07-11 0 1.800 1.800 1.830 1.800 1.830 42,000 76,020 1.8100 1.503 1.503 1.528 1.503 1.528 50,311 1.5110 -1.10%
2022-07-08 0 1.820 1.790 1.820 1.790 1.830 280,000 509,000 1.8179 1.519 1.494 1.519 1.494 1.528 335,407 1.5176 1.68%
2022-07-07 0 1.790 1.720 1.800 1.790 1.790 28,000 50,120 1.7900 1.494 1.436 1.503 1.494 1.494 33,541 1.4943 -1.10%
2022-07-06 0 1.810 1.750 1.820 1.780 1.830 432,000 787,720 1.8234 1.511 1.461 1.519 1.486 1.528 517,485 1.5222 -0.55%
2022-07-05 0 1.820 1.750 1.830 1.770 1.840 358,000 656,240 1.8331 1.519 1.461 1.528 1.478 1.536 428,842 1.5303 -1.09%
2022-07-04 0 1.840 1.780 1.840 1.780 1.850 210,000 385,060 1.8336 1.536 1.486 1.536 1.486 1.544 251,555 1.5307 2.79%
2022-06-30 0 1.790 1.760 1.790 1.760 1.790 255,134 452,027 1.7717 1.494 1.469 1.494 1.469 1.494 305,620 1.4790 1.70%
2022-06-29 0 1.760 1.760 1.790 1.760 1.800 442,000 790,080 1.7875 1.469 1.469 1.494 1.469 1.503 529,464 1.4922 -0.56%
2022-06-28 0 1.770 1.770 1.800 1.720 1.810 527,134 942,076 1.7872 1.478 1.478 1.503 1.436 1.511 631,444 1.4919 -1.67%
2022-06-27 0 1.800 1.720 1.810 1.790 1.820 304,000 547,040 1.7995 1.503 1.436 1.511 1.494 1.519 364,156 1.5022 2.27%
2022-06-24 0 1.760 1.730 1.760 1.730 1.780 348,000 615,160 1.7677 1.469 1.444 1.469 1.444 1.486 416,863 1.4757 -0.56%
2022-06-23 0 1.770 1.740 1.770 1.750 1.780 238,000 420,140 1.7653 1.478 1.453 1.478 1.461 1.486 285,096 1.4737 1.14%
2022-06-22 0 1.750 1.700 1.750 1.740 1.790 326,000 576,700 1.7690 1.461 1.419 1.461 1.453 1.494 390,510 1.4768 1.16%
2022-06-21 0 1.730 1.700 1.730 1.730 1.750 310,000 541,220 1.7459 1.444 1.419 1.444 1.444 1.461 371,343 1.4575 0.58%
2022-06-20 0 1.720 1.720 1.750 1.720 1.770 454,000 795,360 1.7519 1.436 1.436 1.461 1.436 1.478 543,838 1.4625 -1.71%
2022-06-17 0 1.750 1.710 1.750 1.620 1.750 286,000 488,600 1.7084 1.461 1.428 1.461 1.352 1.461 342,594 1.4262 0.00%
2022-06-16 0 1.750 1.680 1.750 1.720 1.800 440,000 777,060 1.7660 1.461 1.402 1.461 1.436 1.503 527,068 1.4743 4.17%
2022-06-15 0 1.680 1.660 1.690 1.650 1.720 362,000 611,980 1.6906 1.402 1.386 1.411 1.377 1.436 433,633 1.4113 -0.59%
2022-06-14 0 1.690 1.670 1.700 1.680 1.710 322,000 546,280 1.6965 1.411 1.394 1.419 1.402 1.428 385,718 1.4163 -2.31%
2022-06-13 0 1.730 1.670 1.740 1.630 1.750 334,000 561,180 1.6802 1.444 1.394 1.453 1.361 1.461 400,093 1.4026 1.17%
2022-06-10 0 1.710 1.670 1.720 1.610 1.720 730,000 1,215,180 1.6646 1.428 1.394 1.436 1.344 1.436 874,454 1.3896 4.91%
2022-06-09 0 1.630 1.590 1.650 1.610 1.680 502,680 826,540 1.6443 1.361 1.327 1.377 1.344 1.402 602,151 1.3726 2.52%
2022-06-08 0 1.590 1.580 1.590 1.590 1.680 68,000 111,380 1.6379 1.327 1.319 1.327 1.327 1.402 81,456 1.3674 -0.62%
2022-06-07 0 1.600 1.550 1.610 1.550 1.620 333,509 532,073 1.5954 1.336 1.294 1.344 1.294 1.352 399,504 1.3318 1.27%
2022-06-06 0 1.580 1.550 1.600 1.580 1.640 88,000 140,920 1.6014 1.319 1.294 1.336 1.319 1.369 105,414 1.3368 -3.66%
2022-06-02 0 1.640 1.570 1.640 1.550 1.680 624,000 998,220 1.5997 1.369 1.311 1.369 1.294 1.402 747,478 1.3354 5.81%
2022-06-01 0 1.550 1.490 1.550 1.570 1.570 8,000 12,560 1.5700 1.294 1.244 1.294 1.311 1.311 9,583 1.3106 1.97%
2022-05-31 0 1.520 1.480 1.520 1.450 1.520 286,000 430,460 1.5051 1.269 1.236 1.269 1.210 1.269 342,594 1.2565 4.83%
2022-05-30 0 1.530 1.500 1.540 1.480 1.530 136,000 203,520 1.4965 1.210 1.187 1.218 1.171 1.210 171,900 1.1839 -3.16%
2022-05-27 0 1.580 1.530 1.600 1.580 1.650 370,000 595,600 1.6097 1.250 1.210 1.266 1.250 1.305 467,670 1.2735 1.28%
2022-05-26 0 1.560 1.520 1.560 1.560 1.570 254,000 396,260 1.5601 1.234 1.203 1.234 1.234 1.242 321,049 1.2343 0.00%
2022-05-25 0 1.560 1.490 1.570 1.500 1.570 64,000 98,400 1.5375 1.234 1.179 1.242 1.187 1.242 80,894 1.2164 -1.27%
2022-05-24 0 1.580 1.470 1.580 1.460 1.600 830,000 1,299,100 1.5652 1.250 1.163 1.250 1.155 1.266 1,049,097 1.2383 -1.25%
2022-05-23 0 1.600 1.490 1.600 1.600 1.600 10,000 16,000 1.6000 1.266 1.179 1.266 1.266 1.266 12,640 1.2659 0.63%
2022-05-20 0 1.590 1.460 1.590 1.600 1.600 6,000 9,600 1.6000 1.258 1.155 1.258 1.266 1.266 7,584 1.2659 -0.62%
2022-05-19 0 1.600 1.530 1.600 1.580 1.600 364,000 575,560 1.5812 1.266 1.210 1.266 1.250 1.266 460,086 1.2510 1.27%
2022-05-18 0 1.580 1.540 1.580 1.560 1.580 254,000 400,640 1.5773 1.250 1.218 1.250 1.234 1.250 321,049 1.2479 1.28%
2022-05-17 0 1.560 1.520 1.560 1.520 1.600 180,000 278,520 1.5473 1.234 1.203 1.234 1.203 1.266 227,515 1.2242 2.63%
2022-05-16 0 1.520 1.440 1.520 1.500 1.530 54,000 81,100 1.5019 1.203 1.139 1.203 1.187 1.210 68,254 1.1882 1.33%
2022-05-13 0 1.500 1.410 1.500 1.480 1.500 280,925 417,602 1.4865 1.187 1.116 1.187 1.171 1.187 355,081 1.1761 0.67%
2022-05-12 0 1.490 1.390 1.490 1.450 1.490 252,000 370,460 1.4701 1.179 1.100 1.179 1.147 1.179 318,521 1.1631 1.36%
2022-05-11 0 1.470 1.390 1.480 - - 0 0 - 1.163 1.100 1.171 - - 0 - 0.00%
2022-05-10 0 1.470 1.350 1.470 1.380 1.480 653,763 951,780 1.4558 1.163 1.068 1.163 1.092 1.171 826,338 1.1518 0.00%
2022-05-06 0 1.470 1.400 1.470 1.400 1.480 160,000 230,700 1.4419 1.163 1.108 1.163 1.108 1.171 202,236 1.1407 2.08%
2022-05-05 0 1.440 1.310 1.420 1.300 1.450 230,000 303,900 1.3213 1.139 1.036 1.123 1.029 1.147 290,714 1.0454 7.46%
2022-05-04 0 1.340 1.320 1.400 - - 0 0 - 1.060 1.044 1.108 - - 0 - 0.00%
2022-05-03 0 1.340 1.300 1.400 - - 0 0 - 1.060 1.029 1.108 - - 0 - 0.00%
2022-04-29 0 1.340 1.330 1.390 1.300 1.320 200,000 261,440 1.3072 1.060 1.052 1.100 1.029 1.044 252,794 1.0342 0.00%
2022-04-28 0 1.340 1.300 1.380 - - 0 0 - 1.060 1.029 1.092 - - 0 - -2.19%
2022-04-27 0 1.370 1.370 1.390 1.350 1.390 690,000 937,420 1.3586 1.084 1.084 1.100 1.068 1.100 872,141 1.0748 -7.43%
2022-04-26 0 1.480 1.400 1.480 1.430 1.520 8,000 11,800 1.4750 1.171 1.108 1.171 1.131 1.203 10,112 1.1670 6.47%
2022-04-25 0 1.390 1.370 1.410 1.400 1.430 10,000 14,080 1.4080 1.100 1.084 1.116 1.108 1.131 12,640 1.1139 -4.14%
2022-04-22 0 1.450 1.410 1.430 1.400 1.500 54,000 75,920 1.4059 1.147 1.116 1.131 1.108 1.187 68,254 1.1123 2.84%
2022-04-21 0 1.410 1.410 1.420 1.400 1.410 8,000 11,220 1.4025 1.116 1.116 1.123 1.108 1.116 10,112 1.1096 0.00%
2022-04-20 0 1.410 1.410 1.430 1.410 1.430 184,000 261,220 1.4197 1.116 1.116 1.131 1.116 1.131 232,571 1.1232 -0.70%
2022-04-19 0 1.420 1.420 1.450 1.420 1.480 84,000 119,520 1.4229 1.123 1.123 1.147 1.123 1.171 106,174 1.1257 -1.39%
2022-04-14 0 1.440 1.420 1.450 1.380 1.520 341,596 493,742 1.4454 1.139 1.123 1.147 1.092 1.203 431,768 1.1435 0.70%
2022-04-13 0 1.430 1.400 1.450 1.400 1.430 178,000 252,600 1.4191 1.131 1.108 1.147 1.108 1.131 224,987 1.1227 0.70%
2022-04-12 0 1.420 1.410 1.430 1.400 1.440 90,000 126,940 1.4104 1.123 1.116 1.131 1.108 1.139 113,757 1.1159 -2.74%
2022-04-11 0 1.460 1.410 1.460 1.400 1.460 90,000 126,740 1.4082 1.155 1.116 1.155 1.108 1.155 113,757 1.1141 0.69%
2022-04-08 0 1.450 1.420 1.450 1.410 1.500 810,000 1,174,320 1.4498 1.147 1.123 1.147 1.116 1.187 1,023,817 1.1470 -2.68%
2022-04-07 0 1.490 1.410 1.490 - - 0 0 - 1.179 1.116 1.179 - - 0 - 0.00%
2022-04-06 0 1.490 1.430 1.480 1.410 1.500 648,000 931,360 1.4373 1.179 1.131 1.171 1.116 1.187 819,054 1.1371 7.97%
2022-04-04 0 1.380 1.380 1.410 1.370 1.390 344,000 474,020 1.3780 1.092 1.092 1.116 1.084 1.100 434,806 1.0902 0.73%
2022-04-01 0 1.370 1.310 1.370 1.300 1.460 620,000 843,620 1.3607 1.084 1.036 1.084 1.029 1.155 783,663 1.0765 1.48%
2022-03-31 0 1.350 1.290 1.350 1.300 1.360 132,000 171,720 1.3009 1.068 1.021 1.068 1.029 1.076 166,844 1.0292 2.27%
2022-03-30 0 1.320 1.290 1.320 1.280 1.390 504,000 658,940 1.3074 1.044 1.021 1.044 1.013 1.100 637,042 1.0344 -5.04%
2022-03-29 0 1.390 1.290 1.390 1.420 1.420 2,000 2,840 1.4200 1.100 1.021 1.100 1.123 1.123 2,528 1.1234 2.21%
2022-03-28 0 1.360 1.320 1.360 1.300 1.460 60,000 81,360 1.3560 1.076 1.044 1.076 1.029 1.155 75,838 1.0728 7.09%
2022-03-25 0 1.270 1.270 1.300 1.270 1.300 46,000 59,620 1.2961 1.005 1.005 1.029 1.005 1.029 58,143 1.0254 -2.31%
2022-03-24 0 1.300 1.280 1.340 1.270 1.300 26,000 33,620 1.2931 1.029 1.013 1.060 1.005 1.029 32,863 1.0230 0.00%
2022-03-23 0 1.300 1.240 1.300 1.300 1.340 38,000 50,300 1.3237 1.029 0.981 1.029 1.029 1.060 48,031 1.0472 4.00%
2022-03-22 0 1.250 1.200 1.300 1.250 1.250 6,000 7,500 1.2500 0.989 0.949 1.029 0.989 0.989 7,584 0.9889 -1.57%
2022-03-21 0 1.270 1.230 1.300 - - 0 0 - 1.005 0.973 1.029 - - 0 - -1.55%
2022-03-18 0 1.290 1.260 1.310 1.210 1.310 88,000 114,240 1.2982 1.021 0.997 1.036 0.957 1.036 111,230 1.0271 -1.53%
2022-03-17 0 1.310 1.240 1.310 1.320 1.320 12,000 15,840 1.3200 1.036 0.981 1.036 1.044 1.044 15,168 1.0443 3.97%
2022-03-16 0 1.260 1.180 1.260 1.180 1.290 198,000 246,920 1.2471 0.997 0.934 0.997 0.934 1.021 250,266 0.9866 6.78%
2022-03-15 0 1.180 1.120 1.180 1.100 1.260 94,000 109,740 1.1674 0.934 0.886 0.934 0.870 0.997 118,813 0.9236 -3.28%
2022-03-14 0 1.220 1.160 1.220 1.180 1.280 140,000 170,280 1.2163 0.965 0.918 0.965 0.934 1.013 176,956 0.9623 -4.69%
2022-03-11 0 1.280 1.190 1.280 1.280 1.280 2,000 2,560 1.2800 1.013 0.941 1.013 1.013 1.013 2,528 1.0127 0.00%
2022-03-10 0 1.280 1.240 1.330 1.280 1.290 40,000 51,400 1.2850 1.013 0.981 1.052 1.013 1.021 50,559 1.0166 -0.78%
2022-03-09 0 1.290 1.230 1.330 1.220 1.300 118,000 150,300 1.2737 1.021 0.973 1.052 0.965 1.029 149,149 1.0077 0.78%
2022-03-08 0 1.280 1.230 1.290 1.230 1.290 330,000 424,560 1.2865 1.013 0.973 1.021 0.973 1.021 417,111 1.0179 -2.29%
2022-03-07 0 1.310 1.310 1.340 1.300 1.320 362,000 473,160 1.3071 1.036 1.036 1.060 1.029 1.044 457,558 1.0341 -2.96%
2022-03-04 0 1.350 1.320 1.350 1.300 1.410 690,000 931,820 1.3505 1.068 1.044 1.068 1.029 1.116 872,141 1.0684 -4.93%
2022-03-03 0 1.420 1.420 1.500 1.420 1.430 86,000 122,640 1.4260 1.123 1.123 1.187 1.123 1.131 108,702 1.1282 -2.07%
2022-03-02 0 1.450 1.450 1.510 1.410 1.460 98,000 139,940 1.4280 1.147 1.147 1.195 1.116 1.155 123,869 1.1297 -0.68%
2022-03-01 0 1.460 1.460 1.510 1.460 1.470 38,000 55,540 1.4616 1.155 1.155 1.195 1.155 1.163 48,031 1.1563 -4.58%
2022-02-28 0 1.530 1.470 1.530 - - 0 0 - 1.210 1.163 1.210 - - 0 - -2.55%
2022-02-25 0 1.570 1.490 1.580 1.460 1.570 70,000 106,820 1.5260 1.242 1.179 1.250 1.155 1.242 88,478 1.2073 4.67%
2022-02-24 0 1.500 1.460 1.520 1.500 1.500 2,000 3,000 1.5000 1.187 1.155 1.203 1.187 1.187 2,528 1.1867 -2.60%
2022-02-23 0 1.540 1.480 1.540 1.460 1.550 52,000 78,080 1.5015 1.218 1.171 1.218 1.155 1.226 65,727 1.1880 5.48%
2022-02-22 0 1.460 1.440 1.500 1.430 1.460 10,000 14,540 1.4540 1.155 1.139 1.187 1.131 1.155 12,640 1.1503 -3.95%
2022-02-21 0 1.520 1.500 1.560 1.500 1.680 128,000 195,540 1.5277 1.203 1.187 1.234 1.187 1.329 161,788 1.2086 -5.00%
2022-02-18 0 1.600 1.510 1.600 1.560 1.620 16,000 25,200 1.5750 1.266 1.195 1.266 1.234 1.282 20,224 1.2461 2.56%
2022-02-17 0 1.560 1.520 1.580 1.560 1.650 346,000 553,860 1.6008 1.234 1.203 1.250 1.234 1.305 437,334 1.2664 -1.89%
2022-02-16 0 1.590 1.530 1.590 1.560 1.610 94,000 148,520 1.5800 1.258 1.210 1.258 1.234 1.274 118,813 1.2500 1.92%
2022-02-15 0 1.560 1.500 1.560 1.530 1.600 30,000 46,660 1.5553 1.234 1.187 1.234 1.210 1.266 37,919 1.2305 1.30%
2022-02-14 0 1.540 1.480 1.540 1.470 1.540 100,000 151,520 1.5152 1.218 1.171 1.218 1.163 1.218 126,397 1.1988 4.05%
2022-02-11 0 1.480 1.460 1.490 1.480 1.490 36,000 53,340 1.4817 1.171 1.155 1.179 1.171 1.179 45,503 1.1722 -0.67%
2022-02-10 0 1.490 1.480 1.490 - - 0 0 - 1.179 1.171 1.179 - - 0 - 0.00%
2022-02-09 0 1.490 1.480 1.500 1.460 1.500 32,000 47,480 1.4838 1.179 1.171 1.187 1.155 1.187 40,447 1.1739 -1.32%
2022-02-08 0 1.510 1.470 1.540 1.540 1.540 12,000 18,480 1.5400 1.195 1.163 1.218 1.218 1.218 15,168 1.2184 -2.58%
2022-02-07 0 1.550 1.470 1.550 1.560 1.560 4,000 6,240 1.5600 1.226 1.163 1.226 1.234 1.234 5,056 1.2342 3.33%
2022-02-04 0 1.500 1.500 1.530 1.460 1.500 78,000 116,600 1.4949 1.187 1.187 1.210 1.155 1.187 98,590 1.1827 -0.66%
2022-01-31 0 1.510 1.450 1.510 - - 0 0 - 1.195 1.147 1.195 - - 0 - -0.66%
2022-01-28 0 1.520 1.450 1.520 1.420 1.520 180,000 260,240 1.4458 1.203 1.147 1.203 1.123 1.203 227,515 1.1438 2.70%
2022-01-27 0 1.480 1.450 1.520 1.480 1.530 56,000 84,600 1.5107 1.171 1.147 1.203 1.171 1.210 70,782 1.1952 -1.33%
2022-01-26 0 1.500 1.500 1.530 1.480 1.540 58,000 87,120 1.5021 1.187 1.187 1.210 1.171 1.218 73,310 1.1884 -1.32%
2022-01-25 0 1.520 1.500 1.560 1.520 1.520 40,000 60,800 1.5200 1.203 1.187 1.234 1.203 1.203 50,559 1.2026 -1.30%
2022-01-24 0 1.540 1.520 1.540 1.490 1.580 134,000 201,980 1.5073 1.218 1.203 1.218 1.179 1.250 169,372 1.1925 0.00%
2022-01-21 0 1.540 1.530 1.600 1.540 1.680 212,000 333,580 1.5735 1.218 1.210 1.266 1.218 1.329 267,962 1.2449 -2.53%
2022-01-20 0 1.580 1.560 1.580 1.540 1.690 666,000 1,081,940 1.6245 1.250 1.234 1.250 1.218 1.337 841,805 1.2853 2.60%
2022-01-19 0 1.540 1.500 1.540 1.490 1.540 44,000 67,400 1.5318 1.218 1.187 1.218 1.179 1.218 55,615 1.2119 1.32%
2022-01-18 0 1.520 1.520 1.540 1.520 1.540 124,000 190,720 1.5381 1.203 1.203 1.218 1.203 1.218 156,733 1.2168 -0.65%
2022-01-17 0 1.530 1.530 1.580 1.520 1.800 1,262,000 2,009,460 1.5923 1.210 1.210 1.250 1.203 1.424 1,595,133 1.2597 -6.13%
2022-01-14 0 1.630 1.600 1.630 1.500 1.630 312,000 493,080 1.5804 1.290 1.266 1.290 1.187 1.290 394,359 1.2503 8.67%
2022-01-13 0 1.500 1.480 1.500 1.500 1.570 132,000 200,100 1.5159 1.187 1.171 1.187 1.187 1.242 166,844 1.1993 -3.85%
2022-01-12 0 1.560 1.500 1.560 1.380 1.580 606,000 914,540 1.5091 1.234 1.187 1.234 1.092 1.250 765,967 1.1940 7.59%
2022-01-11 0 1.450 1.440 1.470 1.450 1.470 90,000 132,100 1.4678 1.147 1.139 1.163 1.147 1.163 113,757 1.1612 -1.36%
2022-01-10 0 1.470 1.430 1.460 1.440 1.580 958,000 1,400,800 1.4622 1.163 1.131 1.155 1.139 1.250 1,210,885 1.1568 1.38%
2022-01-07 0 1.450 1.450 1.500 1.420 1.450 386,000 550,680 1.4266 1.147 1.147 1.187 1.123 1.147 487,893 1.1287 -6.45%
2022-01-06 0 1.550 1.420 1.550 1.420 1.560 78,000 112,740 1.4454 1.226 1.123 1.226 1.123 1.234 98,590 1.1435 9.15%
2022-01-05 0 1.420 1.420 1.500 1.420 1.670 200,000 304,360 1.5218 1.123 1.123 1.187 1.123 1.321 252,794 1.2040 -9.55%
2022-01-04 0 1.570 1.480 1.570 - - 0 0 - 1.242 1.171 1.242 - - 0 - 0.00%
2022-01-03 0 1.570 1.440 1.570 - - 0 0 - 1.242 1.139 1.242 - - 0 - 0.00%
2021-12-31 0 1.570 1.510 1.570 1.470 1.590 126,000 197,560 1.5679 1.242 1.195 1.242 1.163 1.258 159,260 1.2405 6.08%
2021-12-30 0 1.480 1.440 1.480 1.470 1.670 450,000 690,360 1.5341 1.171 1.139 1.171 1.163 1.321 568,787 1.2137 1.37%
2021-12-29 0 1.460 1.320 1.500 1.460 1.500 16,000 23,600 1.4750 1.155 1.044 1.187 1.155 1.187 20,224 1.1670 -3.31%
2021-12-28 0 1.510 1.370 1.510 1.530 1.530 2,000 3,060 1.5300 1.195 1.084 1.195 1.210 1.210 2,528 1.2105 3.42%
2021-12-24 0 1.460 1.400 1.460 1.370 1.460 74,000 104,340 1.4100 1.155 1.108 1.155 1.084 1.155 93,534 1.1155 4.29%
2021-12-23 0 1.400 1.360 1.430 1.400 1.400 106,000 148,400 1.4000 1.108 1.076 1.131 1.108 1.108 133,981 1.1076 -0.71%
2021-12-22 0 1.410 1.360 1.410 1.400 1.440 422,000 591,440 1.4015 1.116 1.076 1.116 1.108 1.139 533,396 1.1088 -2.08%
2021-12-21 0 1.440 1.410 1.450 1.400 1.440 74,000 105,460 1.4251 1.139 1.116 1.147 1.108 1.139 93,534 1.1275 1.41%
2021-12-20 0 1.420 1.400 1.430 1.420 1.430 196,000 278,540 1.4211 1.123 1.108 1.131 1.123 1.131 247,739 1.1243 -4.70%
2021-12-17 0 1.490 1.430 1.490 1.420 1.490 14,000 20,620 1.4729 1.179 1.131 1.179 1.123 1.179 17,696 1.1653 0.68%
2021-12-16 0 1.480 1.450 1.480 1.440 1.500 132,000 195,180 1.4786 1.171 1.147 1.171 1.139 1.187 166,844 1.1698 -1.33%
2021-12-15 0 1.500 1.480 1.530 1.500 1.510 52,000 78,020 1.5004 1.187 1.171 1.210 1.187 1.195 65,727 1.1870 -3.23%
2021-12-14 0 1.550 1.520 1.560 1.500 1.560 98,000 150,620 1.5369 1.226 1.203 1.234 1.187 1.234 123,869 1.2160 -1.90%
2021-12-13 0 1.580 1.530 1.580 1.520 1.580 96,000 148,200 1.5438 1.250 1.210 1.250 1.203 1.250 121,341 1.2213 0.64%
2021-12-10 0 1.570 1.570 1.600 1.510 1.570 166,000 254,240 1.5316 1.242 1.242 1.266 1.195 1.242 209,819 1.2117 0.00%
2021-12-09 0 1.570 1.540 1.570 1.510 1.590 66,000 103,520 1.5685 1.242 1.218 1.242 1.195 1.258 83,422 1.2409 -1.26%
2021-12-08 0 1.590 1.530 1.590 1.530 1.590 138,000 215,260 1.5599 1.258 1.210 1.258 1.210 1.258 174,428 1.2341 -0.62%
2021-12-07 0 1.600 1.530 1.570 1.600 1.600 2,000 3,200 1.6000 1.266 1.210 1.242 1.266 1.266 2,528 1.2659 0.00%
2021-12-06 0 1.600 1.540 1.640 1.550 1.690 170,000 272,720 1.6042 1.266 1.218 1.297 1.226 1.337 214,875 1.2692 3.90%
2021-12-03 0 1.540 1.540 1.590 1.530 1.580 8,000 12,560 1.5700 1.218 1.218 1.258 1.210 1.250 10,112 1.2421 -2.53%
2021-12-02 0 1.580 1.570 1.580 1.580 1.580 68,000 107,440 1.5800 1.250 1.242 1.250 1.250 1.250 85,950 1.2500 -2.47%
2021-12-01 0 1.620 1.560 1.620 1.620 1.710 40,000 66,200 1.6550 1.282 1.234 1.282 1.282 1.353 50,559 1.3094 0.00%
2021-11-30 0 1.620 1.550 1.620 1.530 1.730 116,000 187,880 1.6197 1.282 1.226 1.282 1.210 1.369 146,621 1.2814 1.89%
2021-11-29 0 1.590 1.500 1.600 1.510 1.600 108,000 165,380 1.5313 1.258 1.187 1.266 1.195 1.266 136,509 1.2115 -0.62%
2021-11-26 0 1.600 1.590 1.600 1.600 1.650 130,000 210,740 1.6211 1.266 1.258 1.266 1.266 1.305 164,316 1.2825 -3.03%
2021-11-25 0 1.650 1.650 1.680 1.640 1.800 942,000 1,623,780 1.7238 1.305 1.305 1.329 1.297 1.424 1,190,662 1.3638 0.00%
2021-11-24 0 1.650 1.650 1.670 1.650 1.680 88,000 146,040 1.6595 1.305 1.305 1.321 1.305 1.329 111,230 1.3130 -1.79%
2021-11-23 0 1.680 1.620 1.680 1.620 1.690 248,000 407,600 1.6435 1.329 1.282 1.329 1.282 1.337 313,465 1.3003 -0.59%
2021-11-22 0 1.690 1.670 1.690 1.600 1.700 176,000 295,040 1.6764 1.337 1.321 1.337 1.266 1.345 222,459 1.3263 3.05%
2021-11-19 0 1.640 1.640 1.660 1.640 1.720 164,000 273,880 1.6700 1.297 1.297 1.313 1.297 1.361 207,291 1.3212 -3.53%
2021-11-18 0 1.700 1.700 1.720 1.610 1.740 1,016,000 1,712,880 1.6859 1.345 1.345 1.361 1.274 1.377 1,284,196 1.3338 1.19%
2021-11-17 0 1.680 1.660 1.670 1.620 1.780 588,000 988,800 1.6816 1.329 1.313 1.321 1.282 1.408 743,216 1.3304 3.70%
2021-11-16 0 1.620 1.610 1.640 1.590 1.650 370,000 602,480 1.6283 1.282 1.274 1.297 1.258 1.305 467,670 1.2883 -1.22%
2021-11-15 0 1.640 1.580 1.650 1.550 1.640 408,000 654,780 1.6049 1.297 1.250 1.305 1.226 1.297 515,701 1.2697 5.13%
2021-11-12 0 1.560 1.560 1.610 1.530 1.580 80,000 124,860 1.5608 1.234 1.234 1.274 1.210 1.250 101,118 1.2348 -1.27%
2021-11-11 0 1.580 1.570 1.590 1.550 1.660 370,000 585,660 1.5829 1.250 1.242 1.258 1.226 1.313 467,670 1.2523 2.60%
2021-11-10 0 1.540 1.500 1.540 1.480 1.600 522,000 794,920 1.5228 1.218 1.187 1.218 1.171 1.266 659,793 1.2048 5.48%
2021-11-09 0 1.460 1.460 1.500 1.460 1.490 32,000 47,620 1.4881 1.155 1.155 1.187 1.155 1.179 40,447 1.1773 -1.35%
2021-11-08 0 1.480 1.450 1.480 1.430 1.490 22,000 31,680 1.4400 1.171 1.147 1.171 1.131 1.179 27,807 1.1393 1.37%
2021-11-05 0 1.460 1.460 1.490 1.450 1.480 100,000 147,460 1.4746 1.155 1.155 1.179 1.147 1.171 126,397 1.1666 -0.68%
2021-11-04 0 1.470 1.470 1.500 1.470 1.630 268,000 407,100 1.5190 1.163 1.163 1.187 1.163 1.290 338,745 1.2018 0.00%
2021-11-03 0 1.470 1.420 1.500 1.470 1.480 40,000 58,980 1.4745 1.163 1.123 1.187 1.163 1.171 50,559 1.1666 0.00%
2021-11-02 0 1.470 1.440 1.500 1.470 1.500 22,000 32,940 1.4973 1.163 1.139 1.187 1.163 1.187 27,807 1.1846 -2.65%
2021-11-01 0 1.510 1.450 1.520 1.430 1.510 6,000 8,900 1.4833 1.195 1.147 1.203 1.131 1.195 7,584 1.1735 5.59%
2021-10-29 0 1.430 1.420 1.500 1.410 1.430 10,000 14,200 1.4200 1.131 1.123 1.187 1.116 1.131 12,640 1.1234 -2.72%
2021-10-28 0 1.470 1.440 1.470 1.480 1.500 46,000 68,600 1.4913 1.163 1.139 1.163 1.171 1.187 58,143 1.1799 -2.00%
2021-10-27 0 1.500 1.460 1.500 1.460 1.500 16,000 23,520 1.4700 1.187 1.155 1.187 1.155 1.187 20,224 1.1630 2.04%
2021-10-26 0 1.470 1.420 1.470 1.420 1.510 70,000 101,400 1.4486 1.163 1.123 1.163 1.123 1.195 88,478 1.1460 -3.29%
2021-10-25 0 1.520 1.460 1.520 1.460 1.540 108,000 160,540 1.4865 1.203 1.155 1.203 1.155 1.218 136,509 1.1760 -1.30%
2021-10-22 0 1.540 1.500 1.540 1.500 1.550 318,000 480,700 1.5116 1.218 1.187 1.218 1.187 1.226 401,943 1.1959 2.67%
2021-10-21 0 1.500 1.450 1.500 1.390 1.500 128,000 185,080 1.4459 1.187 1.147 1.187 1.100 1.187 161,788 1.1440 5.63%
2021-10-20 0 1.420 1.380 1.450 1.410 1.420 102,000 144,760 1.4192 1.123 1.092 1.147 1.116 1.123 128,925 1.1228 0.71%
2021-10-19 0 1.410 1.380 1.470 1.370 1.430 220,000 306,240 1.3920 1.116 1.092 1.163 1.084 1.131 278,074 1.1013 2.17%
2021-10-18 0 1.380 1.350 1.380 1.320 1.390 54,000 73,500 1.3611 1.092 1.068 1.092 1.044 1.100 68,254 1.0769 4.55%
2021-10-15 0 1.320 1.300 1.360 1.320 1.320 30,000 39,600 1.3200 1.044 1.029 1.076 1.044 1.044 37,919 1.0443 0.00%
2021-10-12 0 1.320 1.300 1.340 1.320 1.330 204,000 269,340 1.3203 1.044 1.029 1.060 1.044 1.052 257,850 1.0446 0.76%
2021-10-11 0 1.310 1.310 1.320 1.310 1.310 26,000 34,060 1.3100 1.036 1.036 1.044 1.036 1.036 32,863 1.0364 0.00%
2021-10-08 0 1.310 1.290 1.310 1.290 1.320 136,000 177,560 1.3056 1.036 1.021 1.036 1.021 1.044 171,900 1.0329 -1.50%
2021-10-07 0 1.330 1.310 1.350 1.260 1.320 106,000 134,580 1.2696 1.052 1.036 1.068 0.997 1.044 133,981 1.0045 1.53%
2021-10-06 0 1.310 1.300 1.320 1.300 1.360 254,000 332,000 1.3071 1.036 1.029 1.044 1.029 1.076 321,049 1.0341 0.77%
2021-10-05 0 1.300 1.300 1.320 1.280 1.340 804,000 1,032,740 1.2845 1.029 1.029 1.044 1.013 1.060 1,016,234 1.0162 -3.70%
2021-10-04 0 1.350 1.350 1.360 1.320 1.440 188,000 254,680 1.3547 1.068 1.068 1.076 1.044 1.139 237,627 1.0718 -1.46%
2021-09-30 0 1.370 1.320 1.370 1.320 1.390 62,000 84,220 1.3584 1.084 1.044 1.084 1.044 1.100 78,366 1.0747 -1.44%
2021-09-29 0 1.390 1.350 1.390 - - 0 0 - 1.100 1.068 1.100 - - 0 - 0.00%
2021-09-28 0 1.390 1.330 1.390 1.330 1.390 154,000 208,160 1.3517 1.100 1.052 1.100 1.052 1.100 194,652 1.0694 2.96%
2021-09-27 0 1.350 1.330 1.390 1.350 1.380 136,000 186,380 1.3704 1.068 1.052 1.100 1.068 1.092 171,900 1.0842 -2.88%
2021-09-24 0 1.390 1.380 1.430 1.390 1.410 44,000 61,380 1.3950 1.100 1.092 1.131 1.100 1.116 55,615 1.1037 -1.42%
2021-09-23 0 1.410 1.370 1.410 1.400 1.460 198,000 281,560 1.4220 1.116 1.084 1.116 1.108 1.155 250,266 1.1250 -3.42%
2021-09-21 0 1.460 1.410 1.460 1.340 1.470 26,000 36,580 1.4069 1.155 1.116 1.155 1.060 1.163 32,863 1.1131 2.10%
2021-09-20 0 1.430 1.500 1.520 1.320 1.560 672,000 936,940 1.3943 1.131 1.187 1.203 1.044 1.234 849,389 1.1031 0.70%
2021-09-17 0 1.420 1.400 1.470 1.400 1.460 102,000 143,760 1.4094 1.123 1.108 1.163 1.108 1.155 128,925 1.1151 -0.70%
2021-09-16 0 1.430 1.400 1.430 1.390 1.480 546,000 771,220 1.4125 1.131 1.108 1.131 1.100 1.171 690,129 1.1175 -3.38%
2021-09-15 0 1.480 1.480 1.510 1.480 1.520 214,000 319,980 1.4952 1.171 1.171 1.195 1.171 1.203 270,490 1.1830 -2.63%
2021-09-14 0 1.520 1.510 1.550 1.500 1.640 830,000 1,339,560 1.6139 1.203 1.195 1.226 1.187 1.297 1,049,097 1.2769 -3.80%
2021-09-13 0 1.620 1.590 1.620 1.610 1.620 16,000 25,800 1.6125 1.250 1.227 1.250 1.242 1.250 20,736 1.2442 1.25%
2021-09-10 0 1.600 1.590 1.600 1.580 1.600 118,000 186,760 1.5827 1.235 1.227 1.235 1.219 1.235 152,925 1.2213 0.63%
2021-09-09 0 1.590 1.580 1.630 1.570 1.640 204,000 326,740 1.6017 1.227 1.219 1.258 1.211 1.265 264,378 1.2359 -1.85%
2021-09-08 0 1.620 1.620 1.640 1.570 1.640 270,000 432,720 1.6027 1.250 1.250 1.265 1.211 1.265 349,912 1.2367 3.18%
2021-09-07 0 1.570 1.560 1.570 1.540 1.590 790,000 1,244,220 1.5750 1.211 1.204 1.211 1.188 1.227 1,023,817 1.2153 -0.63%
2021-09-06 0 1.580 1.560 1.590 1.550 1.620 378,000 594,480 1.5727 1.219 1.204 1.227 1.196 1.250 489,877 1.2135 -2.47%
2021-09-03 0 1.620 1.580 1.620 1.590 1.660 566,000 914,580 1.6159 1.250 1.219 1.250 1.227 1.281 733,520 1.2468 -3.57%
2021-09-02 0 1.680 1.640 1.680 1.650 1.680 218,000 362,680 1.6637 1.296 1.265 1.296 1.273 1.296 282,522 1.2837 -0.59%
2021-09-01 0 1.690 1.660 1.690 1.660 1.710 152,000 254,780 1.6762 1.304 1.281 1.304 1.281 1.319 196,988 1.2934 -1.74%
2021-08-31 0 1.720 1.670 1.720 1.600 1.730 370,000 616,640 1.6666 1.327 1.289 1.327 1.235 1.335 479,509 1.2860 -0.58%
2021-08-30 0 1.730 1.690 1.730 1.640 1.760 362,000 608,360 1.6806 1.335 1.304 1.335 1.265 1.358 469,142 1.2968 1.17%
2021-08-27 0 1.710 1.670 1.710 1.670 1.780 744,000 1,263,780 1.6986 1.319 1.289 1.319 1.289 1.373 964,203 1.3107 -2.84%
2021-08-26 0 1.760 1.730 1.760 1.720 1.950 1,700,000 3,017,700 1.7751 1.358 1.335 1.358 1.327 1.505 2,203,152 1.3697 -6.88%
2021-08-25 0 1.890 1.850 1.890 1.720 1.890 1,818,000 3,299,540 1.8149 1.458 1.428 1.458 1.327 1.458 2,356,076 1.4004 8.62%
2021-08-24 0 1.740 1.730 1.740 1.720 1.750 450,000 781,320 1.7363 1.343 1.335 1.343 1.327 1.350 583,187 1.3397 1.16%
2021-08-23 0 1.720 1.680 1.720 1.620 1.730 390,000 658,160 1.6876 1.327 1.296 1.327 1.250 1.335 505,429 1.3022 6.17%
2021-08-20 0 1.620 1.600 1.630 1.600 1.680 446,000 728,500 1.6334 1.250 1.235 1.258 1.235 1.296 578,003 1.2604 -1.22%
2021-08-19 0 1.640 1.630 1.640 1.550 1.650 430,000 690,640 1.6061 1.265 1.258 1.265 1.196 1.273 557,268 1.2393 1.86%
2021-08-18 0 1.610 1.580 1.610 1.550 1.620 200,000 319,140 1.5957 1.242 1.219 1.242 1.196 1.250 259,194 1.2313 3.21%
2021-08-17 0 1.560 1.540 1.560 1.460 1.640 1,368,000 2,108,660 1.5414 1.204 1.188 1.204 1.127 1.265 1,772,889 1.1894 -4.88%
2021-08-16 0 1.640 1.640 1.660 1.610 1.660 220,000 359,220 1.6328 1.265 1.265 1.281 1.242 1.281 285,114 1.2599 -1.20%
2021-08-13 0 1.660 1.630 1.670 1.610 1.660 302,000 494,580 1.6377 1.281 1.258 1.289 1.242 1.281 391,383 1.2637 1.22%
2021-08-12 0 1.640 1.650 1.680 1.630 1.750 872,000 1,455,280 1.6689 1.265 1.273 1.296 1.258 1.350 1,130,087 1.2878 -2.96%
2021-08-11 0 1.690 1.680 1.690 1.630 1.770 962,000 1,615,780 1.6796 1.304 1.296 1.304 1.258 1.366 1,246,725 1.2960 -1.17%
2021-08-10 0 1.710 1.680 1.710 1.600 1.720 1,212,000 2,017,120 1.6643 1.319 1.296 1.319 1.235 1.327 1,570,717 1.2842 -0.58%
2021-08-09 0 1.720 1.700 1.720 1.650 1.890 3,264,000 5,653,140 1.7320 1.327 1.312 1.327 1.273 1.458 4,230,051 1.3364 -10.88%
2021-08-06 0 1.930 1.880 1.930 1.880 2.000 1,074,000 2,085,300 1.9416 1.489 1.451 1.489 1.451 1.543 1,391,873 1.4982 0.00%
2021-08-05 0 1.930 1.890 1.930 1.850 2.000 1,532,375 2,930,313 1.9123 1.489 1.458 1.489 1.428 1.543 1,985,914 1.4755 -3.50%
2021-08-04 0 2.000 1.970 2.000 1.940 2.190 3,600,000 7,290,540 2.0252 1.543 1.520 1.543 1.497 1.690 4,665,497 1.5627 -5.21%
2021-08-03 0 2.110 2.080 2.110 1.910 2.120 5,616,000 11,462,480 2.0410 1.628 1.605 1.628 1.474 1.636 7,278,176 1.5749 4.98%
2021-08-02 0 2.010 2.010 2.020 1.680 2.110 6,752,000 13,131,280 1.9448 1.551 1.551 1.559 1.296 1.628 8,750,400 1.5006 16.86%
2021-07-30 0 1.720 1.720 1.760 1.680 1.760 704,000 1,208,960 1.7173 1.327 1.327 1.358 1.296 1.358 912,364 1.3251 -4.44%
2021-07-29 0 1.800 1.790 1.820 1.620 1.830 3,279,193 5,675,303 1.7307 1.389 1.381 1.404 1.250 1.412 4,249,741 1.3354 -1.10%
2021-07-28 0 1.820 1.820 1.830 1.530 1.950 9,143,340 16,724,279 1.8291 1.404 1.404 1.412 1.181 1.505 11,849,508 1.4114 25.52%
2021-07-27 0 1.450 1.430 1.510 1.410 1.640 390,000 582,800 1.4944 1.119 1.103 1.165 1.088 1.265 505,429 1.1531 -5.84%
2021-07-26 0 1.540 1.520 1.580 1.520 1.700 572,000 912,500 1.5953 1.188 1.173 1.219 1.173 1.312 741,296 1.2310 2.67%
2021-07-23 0 1.500 1.450 1.500 1.500 1.550 188,000 286,840 1.5257 1.157 1.119 1.157 1.157 1.196 243,643 1.1773 2.74%
2021-07-22 0 1.460 1.410 1.500 1.460 1.460 2,000 2,920 1.4600 1.127 1.088 1.157 1.127 1.127 2,592 1.1266 -1.35%
2021-07-21 0 1.480 1.420 1.490 1.400 1.490 26,000 36,920 1.4200 1.142 1.096 1.150 1.080 1.150 33,695 1.0957 3.50%
2021-07-20 0 1.430 1.400 1.430 1.370 1.440 272,000 384,740 1.4145 1.103 1.080 1.103 1.057 1.111 352,504 1.0914 -1.38%
2021-07-19 0 1.450 1.420 1.450 1.400 1.450 144,000 205,900 1.4299 1.119 1.096 1.119 1.080 1.119 186,620 1.1033 -1.36%
2021-07-16 0 1.470 1.430 1.480 1.450 1.470 290,000 421,620 1.4539 1.134 1.103 1.142 1.119 1.134 375,832 1.1218 -2.00%
2021-07-15 0 1.500 1.460 1.500 1.450 1.560 184,000 271,020 1.4729 1.157 1.127 1.157 1.119 1.204 238,459 1.1365 -1.96%
2021-07-14 0 1.530 1.460 1.550 1.460 1.550 122,000 182,040 1.4921 1.181 1.127 1.196 1.127 1.196 158,109 1.1514 -1.92%
2021-07-13 0 1.560 1.510 1.570 1.570 1.580 16,000 25,260 1.5788 1.204 1.165 1.211 1.211 1.219 20,736 1.2182 -1.27%
2021-07-12 0 1.580 1.580 1.600 1.390 1.620 260,000 401,500 1.5442 1.219 1.219 1.235 1.073 1.250 336,953 1.1916 9.72%
2021-07-09 0 1.440 1.380 1.440 1.380 1.440 326,000 463,280 1.4211 1.111 1.065 1.111 1.065 1.111 422,487 1.0966 -0.69%
2021-07-08 0 1.450 1.420 1.450 1.380 1.480 46,000 66,820 1.4526 1.119 1.096 1.119 1.065 1.142 59,615 1.1209 -0.68%
2021-07-07 0 1.460 1.500 1.590 - - 0 0 - 1.127 1.157 1.227 - - 0 - 1.39%
2021-07-06 0 1.440 1.380 1.460 1.360 1.440 88,000 122,920 1.3968 1.111 1.065 1.127 1.049 1.111 114,045 1.0778 0.70%
2021-07-05 0 1.430 1.370 1.480 1.360 1.490 46,000 66,400 1.4435 1.103 1.057 1.142 1.049 1.150 59,615 1.1138 -1.38%
2021-07-02 0 1.450 1.450 1.490 1.430 1.580 248,000 365,440 1.4735 1.119 1.119 1.150 1.103 1.219 321,401 1.1370 -8.23%
2021-06-30 0 1.580 1.530 1.580 1.530 1.650 578,000 923,620 1.5980 1.219 1.181 1.219 1.181 1.273 749,072 1.2330 3.27%
2021-06-29 0 1.530 1.510 1.550 1.500 1.600 286,000 446,320 1.5606 1.181 1.165 1.196 1.157 1.235 370,648 1.2042 -2.55%
2021-06-28 0 1.570 1.570 1.680 1.490 1.660 1,388,000 2,154,980 1.5526 1.211 1.211 1.296 1.150 1.281 1,798,808 1.1980 6.80%
2021-06-25 0 1.470 1.460 1.480 1.380 1.490 212,000 304,060 1.4342 1.134 1.127 1.142 1.065 1.150 274,746 1.1067 2.08%
2021-06-24 0 1.440 1.420 1.440 1.340 1.460 528,000 750,940 1.4222 1.111 1.096 1.111 1.034 1.127 684,273 1.0974 6.67%
2021-06-23 0 1.350 1.330 1.370 1.300 1.370 166,000 221,040 1.3316 1.042 1.026 1.057 1.003 1.057 215,131 1.0275 1.50%
2021-06-22 0 1.330 1.310 1.350 1.290 1.340 62,000 82,300 1.3274 1.026 1.011 1.042 0.995 1.034 80,350 1.0243 -0.75%
2021-06-21 0 1.340 1.340 1.370 1.270 1.320 104,000 133,560 1.2842 1.034 1.034 1.057 0.980 1.019 134,781 0.9909 1.52%
2021-06-18 0 1.320 1.320 1.370 1.320 1.370 138,000 185,480 1.3441 1.019 1.019 1.057 1.019 1.057 178,844 1.0371 -3.65%
2021-06-17 0 1.370 1.350 1.370 1.320 1.370 48,000 63,960 1.3325 1.057 1.042 1.057 1.019 1.057 62,207 1.0282 0.00%
2021-06-16 0 1.370 1.350 1.410 1.350 1.370 130,000 175,880 1.3529 1.057 1.042 1.088 1.042 1.057 168,476 1.0439 0.00%
2021-06-15 0 1.370 1.350 1.420 1.370 1.420 12,000 16,540 1.3783 1.057 1.042 1.096 1.057 1.096 15,552 1.0636 0.00%
2021-06-11 0 1.370 1.350 1.390 1.350 1.390 54,000 73,440 1.3600 1.057 1.042 1.073 1.042 1.073 69,982 1.0494 -1.44%
2021-06-10 0 1.390 1.350 1.400 - - 0 0 - 1.073 1.042 1.080 - - 0 - -0.71%
2021-06-09 0 1.400 1.350 1.410 1.340 1.400 182,000 244,260 1.3421 1.080 1.042 1.088 1.034 1.080 235,867 1.0356 0.00%
2021-06-08 0 1.400 1.380 1.400 1.400 1.420 52,000 73,000 1.4038 1.080 1.065 1.080 1.080 1.096 67,391 1.0832 -2.78%
2021-06-07 0 1.440 1.400 1.440 1.440 1.450 12,000 17,380 1.4483 1.111 1.080 1.111 1.111 1.119 15,552 1.1176 -0.69%
2021-06-04 0 1.450 1.410 1.450 1.440 1.480 82,000 118,480 1.4449 1.119 1.088 1.119 1.111 1.142 106,270 1.1149 0.69%
2021-06-03 0 1.440 1.330 1.440 1.360 1.440 62,000 87,440 1.4103 1.111 1.026 1.111 1.049 1.111 80,350 1.0882 5.88%
2021-06-02 0 1.360 1.360 1.460 1.360 1.440 38,000 52,460 1.3805 1.049 1.049 1.127 1.049 1.111 49,247 1.0652 -1.45%
2021-06-01 0 1.380 1.330 1.390 1.320 1.390 82,000 109,600 1.3366 1.065 1.026 1.073 1.019 1.073 106,270 1.0313 5.34%
2021-05-31 0 1.350 1.350 1.400 1.330 1.480 188,000 266,280 1.4164 1.011 1.011 1.048 0.996 1.108 251,082 1.0605 -3.57%
2021-05-28 0 1.400 1.350 1.400 - - 0 0 - 1.048 1.011 1.048 - - 0 - 0.00%
2021-05-27 0 1.400 1.400 1.450 1.350 1.400 190,000 264,620 1.3927 1.048 1.048 1.086 1.011 1.048 253,753 1.0428 0.00%
2021-05-26 0 1.400 1.350 1.400 1.330 1.400 168,000 229,300 1.3649 1.048 1.011 1.048 0.996 1.048 224,371 1.0220 6.87%
2021-05-25 0 1.310 1.310 1.320 1.300 1.350 174,000 227,880 1.3097 0.981 0.981 0.988 0.973 1.011 232,385 0.9806 -0.76%
2021-05-24 0 1.320 1.320 1.350 1.300 1.350 516,000 680,880 1.3195 0.988 0.988 1.011 0.973 1.011 689,140 0.9880 -2.94%
2021-05-21 0 1.360 1.350 1.360 1.350 1.390 316,000 428,840 1.3571 1.018 1.011 1.018 1.011 1.041 422,032 1.0161 -2.86%
2021-05-20 0 1.400 1.400 1.410 1.350 1.420 98,000 135,880 1.3865 1.048 1.048 1.056 1.011 1.063 130,883 1.0382 0.00%
2021-05-18 0 1.400 1.380 1.400 1.310 1.430 282,000 389,320 1.3806 1.048 1.033 1.048 0.981 1.071 376,623 1.0337 1.45%
2021-05-17 0 1.380 1.350 1.400 1.340 1.450 134,000 185,080 1.3812 1.033 1.011 1.048 1.003 1.086 178,963 1.0342 -2.82%
2021-05-14 0 1.420 1.400 1.420 1.330 1.450 480,000 657,660 1.3701 1.063 1.048 1.063 0.996 1.086 641,061 1.0259 1.43%
2021-05-13 0 1.400 1.400 1.440 1.400 1.500 312,000 447,480 1.4342 1.048 1.048 1.078 1.048 1.123 416,689 1.0739 -6.67%
2021-05-12 0 1.500 1.480 1.500 1.450 1.500 178,000 266,520 1.4973 1.123 1.108 1.123 1.086 1.123 237,727 1.1211 0.00%
2021-05-11 0 1.500 1.480 1.500 1.450 1.600 1,178,000 1,812,720 1.5388 1.123 1.108 1.123 1.086 1.198 1,573,270 1.1522 2.04%
2021-05-10 0 1.470 1.450 1.470 1.430 1.530 564,000 821,980 1.4574 1.101 1.086 1.101 1.071 1.146 753,246 1.0912 -3.92%
2021-05-07 0 1.530 1.480 1.530 1.470 1.660 1,770,000 2,707,180 1.5295 1.146 1.108 1.146 1.101 1.243 2,363,911 1.1452 -4.38%
2021-05-06 0 1.600 1.590 1.600 1.430 2.300 11,074,000 19,078,700 1.7228 1.198 1.191 1.198 1.071 1.722 14,789,805 1.2900 28.00%
2021-05-05 0 1.250 1.200 1.260 1.230 1.250 14,000 17,400 1.2429 0.936 0.899 0.943 0.921 0.936 18,698 0.9306 0.00%
2021-05-04 0 1.250 1.230 1.250 1.250 1.250 72,000 90,000 1.2500 0.936 0.921 0.936 0.936 0.936 96,159 0.9359 0.00%
2021-05-03 0 1.250 1.180 1.250 1.250 1.250 4,000 5,000 1.2500 0.936 0.884 0.936 0.936 0.936 5,342 0.9359 4.17%
2021-04-30 0 1.200 1.180 1.200 1.200 1.240 38,000 46,220 1.2163 0.899 0.884 0.899 0.899 0.928 50,751 0.9107 -0.83%
2021-04-29 0 1.210 1.180 1.250 1.210 1.210 16,000 19,360 1.2100 0.906 0.884 0.936 0.906 0.906 21,369 0.9060 -1.63%
2021-04-28 0 1.230 1.180 1.240 1.230 1.230 8,000 9,840 1.2300 0.921 0.884 0.928 0.921 0.921 10,684 0.9210 -0.81%
2021-04-27 0 1.240 1.200 1.250 1.160 1.240 22,000 25,920 1.1782 0.928 0.899 0.936 0.869 0.928 29,382 0.8822 1.64%
2021-04-26 0 1.220 1.200 1.220 1.220 1.220 10,000 12,200 1.2200 0.913 0.899 0.913 0.913 0.913 13,355 0.9135 2.52%
2021-04-23 0 1.190 1.170 1.190 1.190 1.200 40,000 47,800 1.1950 0.891 0.876 0.891 0.891 0.899 53,422 0.8948 -0.83%
2021-04-22 0 1.200 1.180 1.230 1.200 1.250 148,000 178,160 1.2038 0.899 0.884 0.921 0.899 0.936 197,660 0.9013 -4.00%
2021-04-21 0 1.250 1.200 1.260 1.180 1.250 20,000 24,220 1.2110 0.936 0.899 0.943 0.884 0.936 26,711 0.9067 8.70%
2021-04-20 0 1.150 1.140 1.150 1.150 1.150 24,000 27,600 1.1500 0.861 0.854 0.861 0.861 0.861 32,053 0.8611 0.00%
2021-04-19 0 1.150 1.150 1.190 1.150 1.150 2,000 2,300 1.1500 0.861 0.861 0.891 0.861 0.861 2,671 0.8611 -0.86%
2021-04-16 0 1.160 1.140 1.160 1.150 1.170 122,000 141,420 1.1592 0.869 0.854 0.869 0.861 0.876 162,936 0.8679 0.00%
2021-04-15 0 1.160 1.160 1.260 1.160 1.190 18,000 21,080 1.1711 0.869 0.869 0.943 0.869 0.891 24,040 0.8769 0.00%
2021-04-14 0 1.160 1.160 1.190 1.160 1.190 40,000 47,200 1.1800 0.869 0.869 0.891 0.869 0.891 53,422 0.8835 0.00%
2021-04-13 0 1.160 1.160 1.190 1.160 1.160 4,000 4,640 1.1600 0.869 0.869 0.891 0.869 0.869 5,342 0.8686 0.00%
2021-04-12 0 1.160 1.150 1.160 1.150 1.200 58,000 68,260 1.1769 0.869 0.861 0.869 0.861 0.899 77,462 0.8812 1.75%
2021-04-09 0 1.140 1.140 1.190 1.100 1.190 112,000 126,120 1.1261 0.854 0.854 0.891 0.824 0.891 149,581 0.8432 -4.20%
2021-04-08 0 1.190 1.160 1.190 1.160 1.190 8,000 9,400 1.1750 0.891 0.869 0.891 0.869 0.891 10,684 0.8798 3.48%
2021-04-07 0 1.150 1.150 1.200 1.150 1.200 18,000 21,340 1.1856 0.861 0.861 0.899 0.861 0.899 24,040 0.8877 -4.17%
2021-04-01 0 1.200 1.170 1.200 1.170 1.200 24,000 28,260 1.1775 0.899 0.876 0.899 0.876 0.899 32,053 0.8817 0.00%
2021-03-31 0 1.200 1.180 1.200 1.180 1.260 50,000 59,700 1.1940 0.899 0.884 0.899 0.884 0.943 66,777 0.8940 -4.76%
2021-03-30 0 1.260 1.210 1.260 1.210 1.260 10,000 12,500 1.2500 0.943 0.906 0.943 0.906 0.943 13,355 0.9359 6.78%
2021-03-29 0 1.180 1.180 1.210 1.180 1.220 8,000 9,680 1.2100 0.884 0.884 0.906 0.884 0.913 10,684 0.9060 -4.07%
2021-03-26 0 1.230 1.190 1.230 1.180 1.240 6,000 7,240 1.2067 0.921 0.891 0.921 0.884 0.928 8,013 0.9035 3.36%
2021-03-25 0 1.190 1.190 1.200 1.170 1.200 34,000 40,420 1.1888 0.891 0.891 0.899 0.876 0.899 45,408 0.8901 -1.65%
2021-03-24 0 1.210 1.180 1.220 1.150 1.220 122,000 144,100 1.1811 0.906 0.884 0.913 0.861 0.913 162,936 0.8844 -0.82%
2021-03-23 0 1.220 1.200 1.230 1.170 1.230 120,000 144,120 1.2010 0.913 0.899 0.921 0.876 0.921 160,265 0.8993 -0.81%
2021-03-22 0 1.230 1.200 1.250 1.200 1.250 14,000 17,320 1.2371 0.921 0.899 0.936 0.899 0.936 18,698 0.9263 0.00%
2021-03-19 0 1.230 1.210 1.230 1.170 1.230 76,000 90,100 1.1855 0.921 0.906 0.921 0.876 0.921 101,501 0.8877 1.65%
2021-03-18 0 1.210 1.170 1.230 1.210 1.210 30,000 36,300 1.2100 0.906 0.876 0.921 0.906 0.906 40,066 0.9060 -1.63%
2021-03-17 0 1.230 1.200 1.230 1.150 1.230 18,000 21,660 1.2033 0.921 0.899 0.921 0.861 0.921 24,040 0.9010 0.00%
2021-03-16 0 1.230 1.200 1.250 1.150 1.250 34,000 40,180 1.1818 0.921 0.899 0.936 0.861 0.936 45,408 0.8849 6.03%
2021-03-15 0 1.160 1.150 1.160 1.140 1.170 100,000 114,840 1.1484 0.869 0.861 0.869 0.854 0.876 133,554 0.8599 -0.85%
2021-03-12 0 1.170 1.160 1.170 1.120 1.180 144,000 165,300 1.1479 0.876 0.869 0.876 0.839 0.884 192,318 0.8595 -0.85%
2021-03-11 0 1.180 1.160 1.200 1.180 1.190 10,000 11,860 1.1860 0.884 0.869 0.899 0.884 0.891 13,355 0.8880 2.61%
2021-03-10 0 1.150 1.140 1.200 1.110 1.150 30,000 34,400 1.1467 0.861 0.854 0.899 0.831 0.861 40,066 0.8586 0.00%
2021-03-09 0 1.150 1.120 1.160 1.100 1.180 164,000 185,160 1.1290 0.861 0.839 0.869 0.824 0.884 219,029 0.8454 -4.96%
2021-03-08 0 1.210 1.150 1.210 1.120 1.210 138,000 161,940 1.1735 0.906 0.861 0.906 0.839 0.906 184,305 0.8787 0.00%
2021-03-05 0 1.210 1.190 1.220 1.180 1.220 92,000 109,600 1.1913 0.906 0.891 0.913 0.884 0.913 122,870 0.8920 0.83%
2021-03-04 0 1.200 1.200 1.220 1.180 1.190 32,000 37,800 1.1813 0.899 0.899 0.913 0.884 0.891 42,737 0.8845 -0.83%
2021-03-03 0 1.210 1.190 1.220 1.200 1.210 24,000 28,840 1.2017 0.906 0.891 0.913 0.899 0.906 32,053 0.8998 0.83%
2021-03-02 0 1.200 1.200 1.220 1.180 1.230 66,000 78,580 1.1906 0.899 0.899 0.913 0.884 0.921 88,146 0.8915 -4.00%
2021-03-01 0 1.250 1.200 1.250 1.250 1.250 14,000 17,500 1.2500 0.936 0.899 0.936 0.936 0.936 18,698 0.9359 0.00%
2021-02-26 0 1.250 1.200 1.250 1.160 1.250 78,000 93,600 1.2000 0.936 0.899 0.936 0.869 0.936 104,172 0.8985 -0.79%
2021-02-25 0 1.260 1.220 1.260 1.200 1.260 80,000 98,520 1.2315 0.943 0.913 0.943 0.899 0.943 106,843 0.9221 3.28%
2021-02-24 0 1.220 1.200 1.220 1.220 1.230 48,000 58,820 1.2254 0.913 0.899 0.913 0.913 0.921 64,106 0.9175 -0.81%
2021-02-23 0 1.230 1.210 1.240 1.200 1.220 52,396 63,699 1.2157 0.921 0.906 0.928 0.899 0.913 69,977 0.9103 -1.60%
2021-02-22 0 1.250 1.170 1.190 1.130 1.250 150,000 180,220 1.2015 0.936 0.876 0.891 0.846 0.936 200,331 0.8996 1.63%
2021-02-19 0 1.230 1.220 1.230 1.200 1.250 44,000 53,420 1.2141 0.921 0.913 0.921 0.899 0.936 58,764 0.9091 -1.60%
2021-02-18 0 1.250 1.240 1.280 1.200 1.280 74,000 91,860 1.2414 0.936 0.928 0.958 0.899 0.958 98,830 0.9295 0.00%
2021-02-17 0 1.250 1.250 1.290 1.210 1.400 1,888,000 2,394,420 1.2682 0.936 0.936 0.966 0.906 1.048 2,521,505 0.9496 -6.02%
2021-02-16 0 1.330 1.330 1.350 1.280 1.400 596,000 813,480 1.3649 0.996 0.996 1.011 0.958 1.048 795,984 1.0220 0.00%
2021-02-11 0 1.330 1.280 1.350 1.200 1.340 456,000 579,500 1.2708 0.996 0.958 1.011 0.899 1.003 609,008 0.9515 10.83%
2021-02-10 0 1.200 1.190 1.200 1.200 1.200 8,000 9,600 1.2000 0.899 0.891 0.899 0.899 0.899 10,684 0.8985 0.00%
2021-02-09 0 1.200 1.190 1.200 1.180 1.200 64,000 76,240 1.1913 0.899 0.891 0.899 0.884 0.899 85,475 0.8920 0.00%
2021-02-08 0 1.200 1.200 1.210 1.200 1.200 40,000 48,000 1.2000 0.899 0.899 0.906 0.899 0.899 53,422 0.8985 1.69%
2021-02-05 0 1.180 1.180 1.190 1.120 1.200 62,000 72,940 1.1765 0.884 0.884 0.891 0.839 0.899 82,804 0.8809 -1.67%
2021-02-04 0 1.200 1.160 1.180 1.180 1.200 38,000 45,020 1.1847 0.899 0.869 0.884 0.884 0.899 50,751 0.8871 0.00%
2021-02-03 0 1.200 1.160 1.200 1.190 1.200 10,000 11,960 1.1960 0.899 0.869 0.899 0.891 0.899 13,355 0.8955 0.00%
2021-02-02 0 1.200 1.190 1.200 1.210 1.220 42,000 51,020 1.2148 0.899 0.891 0.899 0.906 0.913 56,093 0.9096 0.00%
2021-02-01 0 1.200 1.180 1.200 1.200 1.200 46,000 55,200 1.2000 0.899 0.884 0.899 0.899 0.899 61,435 0.8985 -0.83%
2021-01-29 0 1.210 1.180 1.220 1.200 1.210 86,000 103,820 1.2072 0.906 0.884 0.913 0.899 0.906 114,857 0.9039 0.83%
2021-01-28 0 1.200 1.190 1.200 1.200 1.200 84,000 100,800 1.2000 0.899 0.891 0.899 0.899 0.899 112,186 0.8985 0.00%
2021-01-27 0 1.200 1.170 1.210 1.200 1.210 178,000 213,680 1.2004 0.899 0.876 0.906 0.899 0.906 237,727 0.8988 0.00%
2021-01-26 0 1.200 1.200 1.220 1.190 1.200 34,000 40,660 1.1959 0.899 0.899 0.913 0.891 0.899 45,408 0.8954 0.00%
2021-01-25 0 1.200 1.150 1.220 1.200 1.220 196,000 235,340 1.2007 0.899 0.861 0.913 0.899 0.913 261,766 0.8990 0.84%
2021-01-22 0 1.190 1.190 1.220 1.190 1.220 34,000 41,100 1.2088 0.891 0.891 0.913 0.891 0.913 45,408 0.9051 -2.46%
2021-01-21 0 1.220 1.180 1.230 1.200 1.230 186,000 223,660 1.2025 0.913 0.884 0.921 0.899 0.921 248,411 0.9004 -0.81%
2021-01-20 0 1.230 1.230 1.250 1.200 1.260 830,000 1,028,020 1.2386 0.921 0.921 0.936 0.899 0.943 1,108,501 0.9274 -1.60%
2021-01-19 0 1.250 1.200 1.250 1.200 1.260 918,000 1,131,520 1.2326 0.936 0.899 0.936 0.899 0.943 1,226,029 0.9229 4.17%
2021-01-18 0 1.200 1.200 1.220 1.200 1.230 262,000 318,220 1.2146 0.899 0.899 0.913 0.899 0.921 349,912 0.9094 -0.83%
2021-01-15 0 1.210 1.190 1.200 1.200 1.250 356,000 435,220 1.2225 0.906 0.891 0.899 0.899 0.936 475,453 0.9154 0.83%
2021-01-14 0 1.200 1.150 1.200 1.200 1.220 238,000 288,940 1.2140 0.899 0.861 0.899 0.899 0.913 317,859 0.9090 0.00%
2021-01-13 0 1.200 1.160 1.200 1.120 1.200 70,000 82,600 1.1800 0.899 0.869 0.899 0.839 0.899 93,488 0.8835 0.84%
2021-01-12 0 1.190 1.170 1.190 0.900 1.250 1,172,000 1,250,320 1.0668 0.891 0.876 0.891 0.674 0.936 1,565,257 0.7988 -8.46%
2021-01-11 0 1.300 1.250 1.300 1.300 1.300 6,000 7,800 1.3000 0.973 0.936 0.973 0.973 0.973 8,013 0.9734 0.00%
2021-01-08 0 1.300 1.250 1.310 1.100 1.300 16,000 19,480 1.2175 0.973 0.936 0.981 0.824 0.973 21,369 0.9116 -0.76%
2021-01-07 0 1.310 1.260 1.310 1.310 1.310 4,000 5,240 1.3100 0.981 0.943 0.981 0.981 0.981 5,342 0.9809 0.00%
2021-01-06 0 1.310 1.260 1.310 1.310 1.310 6,000 7,860 1.3100 0.981 0.943 0.981 0.981 0.981 8,013 0.9809 2.34%
2021-01-05 0 1.280 1.250 - - - 0 0 - 0.958 0.936 - - - 0 - 0.00%
2021-01-04 0 1.280 1.060 1.280 1.250 1.280 10,000 12,740 1.2740 0.958 0.794 0.958 0.936 0.958 13,355 0.9539 2.40%
2020-12-31 0 1.250 1.140 1.300 - - 20,000 25,700 1.2850 0.936 0.854 0.973 - - 26,711 0.9622 0.00%
2020-12-30 0 1.250 1.230 1.250 1.250 1.250 8,000 10,000 1.2500 0.936 0.921 0.936 0.936 0.936 10,684 0.9359 0.00%
2020-12-29 0 1.250 1.150 1.250 1.150 1.250 56,000 66,000 1.1786 0.936 0.861 0.936 0.861 0.936 74,790 0.8825 0.00%
2020-12-28 0 1.250 1.250 1.260 1.230 1.260 12,000 14,920 1.2433 0.936 0.936 0.943 0.921 0.943 16,027 0.9310 -0.79%
2020-12-24 0 1.260 1.250 1.300 - - 0 0 - 0.943 0.936 0.973 - - 0 - 0.00%
2020-12-23 0 1.260 1.250 1.260 1.260 1.260 54,000 68,040 1.2600 0.943 0.936 0.943 0.943 0.943 72,119 0.9434 0.80%
2020-12-22 0 1.250 1.240 1.250 1.200 1.250 26,000 32,380 1.2454 0.936 0.928 0.936 0.899 0.936 34,724 0.9325 0.00%
2020-12-21 0 1.250 1.220 1.250 1.250 1.300 160,000 206,700 1.2919 0.936 0.913 0.936 0.936 0.973 213,687 0.9673 -3.85%
2020-12-18 0 1.300 1.180 1.300 1.300 1.320 658,503 862,383 1.3096 0.973 0.884 0.973 0.973 0.988 879,459 0.9806 0.00%
2020-12-17 0 1.300 1.010 1.300 - - 204,000 266,380 1.3058 0.973 0.756 0.973 - - 272,451 0.9777 -0.76%
2020-12-16 0 1.310 1.160 1.310 - - 8,000 10,480 1.3100 0.981 0.869 0.981 - - 10,684 0.9809 0.00%
2020-12-15 0 1.310 1.160 1.310 1.310 1.310 6,000 7,860 1.3100 0.981 0.869 0.981 0.981 0.981 8,013 0.9809 0.77%
2020-12-14 0 1.300 1.160 1.320 - - 8,000 10,560 1.3200 0.973 0.869 0.988 - - 10,684 0.9884 0.00%
2020-12-11 0 1.300 1.160 1.300 1.300 1.300 4,000 5,200 1.3000 0.973 0.869 0.973 0.973 0.973 5,342 0.9734 0.00%
2020-12-10 0 1.300 1.160 1.300 1.300 1.300 8,000 10,400 1.3000 0.973 0.869 0.973 0.973 0.973 10,684 0.9734 -1.52%
2020-12-09 0 1.320 1.230 1.320 1.220 1.320 12,000 15,440 1.2867 0.988 0.921 0.988 0.913 0.988 16,027 0.9634 1.54%
2020-12-08 0 1.300 1.160 1.310 1.300 1.300 12,000 15,600 1.3000 0.973 0.869 0.981 0.973 0.973 16,027 0.9734 -1.52%
2020-12-07 0 1.320 1.160 1.320 - - 10,000 13,100 1.3100 0.988 0.869 0.988 - - 13,355 0.9809 0.00%
2020-12-04 0 1.320 1.180 1.320 1.320 1.320 12,000 15,840 1.3200 0.988 0.884 0.988 0.988 0.988 16,027 0.9884 1.54%
2020-12-03 0 1.300 1.290 1.300 - - 10,000 12,900 1.2900 0.973 0.966 0.973 - - 13,355 0.9659 -0.76%
2020-12-02 0 1.310 1.250 1.310 1.310 1.320 10,000 13,160 1.3160 0.981 0.936 0.981 0.981 0.988 13,355 0.9854 0.77%
2020-12-01 0 1.300 1.160 1.300 1.300 1.300 8,000 10,400 1.3000 0.973 0.869 0.973 0.973 0.973 10,684 0.9734 0.78%
2020-11-30 0 1.290 1.280 1.290 1.280 1.290 14,000 18,020 1.2871 0.966 0.958 0.966 0.958 0.966 18,698 0.9638 0.78%
2020-11-27 0 1.280 1.200 1.290 1.280 1.280 120,000 153,900 1.2825 0.958 0.899 0.966 0.958 0.958 160,265 0.9603 -0.78%
2020-11-26 0 1.290 1.160 1.290 1.290 1.290 120,000 154,600 1.2883 0.966 0.869 0.966 0.966 0.966 160,265 0.9647 0.78%
2020-11-25 0 1.280 1.210 1.280 1.280 1.280 120,000 153,200 1.2767 0.958 0.906 0.958 0.958 0.958 160,265 0.9559 -1.54%
2020-11-24 0 1.300 1.160 1.310 1.270 1.300 130,000 168,480 1.2960 0.973 0.869 0.981 0.951 0.973 173,621 0.9704 0.78%
2020-11-23 0 1.290 - 1.310 1.290 1.320 120,000 156,700 1.3058 0.966 - 0.981 0.966 0.988 160,265 0.9778 -0.77%
2020-11-20 0 1.300 1.190 1.300 1.300 1.300 8,000 10,400 1.3000 0.973 0.891 0.973 0.973 0.973 10,684 0.9734 1.56%
2020-11-19 0 1.280 1.160 1.280 1.280 1.280 6,000 7,680 1.2800 0.958 0.869 0.958 0.958 0.958 8,013 0.9584 -0.78%
2020-11-18 0 1.290 1.160 1.290 1.290 1.290 18,000 23,220 1.2900 0.966 0.869 0.966 0.966 0.966 24,040 0.9659 0.00%
2020-11-17 0 1.290 1.290 1.300 1.290 1.290 10,000 12,900 1.2900 0.966 0.966 0.973 0.966 0.966 13,355 0.9659 0.78%
2020-11-16 0 1.280 1.260 1.280 1.280 1.290 14,000 18,000 1.2857 0.958 0.943 0.958 0.958 0.966 18,698 0.9627 -0.78%
2020-11-13 0 1.290 1.160 1.290 1.270 1.300 12,000 15,420 1.2850 0.966 0.869 0.966 0.951 0.973 16,027 0.9622 0.78%
2020-11-12 0 1.280 1.160 1.280 - - 0 0 - 0.958 0.869 0.958 - - 0 - -0.78%
2020-11-11 0 1.290 1.160 1.290 1.280 1.290 10,000 12,840 1.2840 0.966 0.869 0.966 0.958 0.966 13,355 0.9614 -0.77%
2020-11-10 0 1.300 1.270 1.300 1.300 1.300 8,000 10,400 1.3000 0.973 0.951 0.973 0.973 0.973 10,684 0.9734 2.36%
2020-11-09 0 1.270 1.160 1.270 1.280 1.280 6,000 7,680 1.2800 0.951 0.869 0.951 0.958 0.958 8,013 0.9584 1.60%
2020-11-06 0 1.250 1.250 1.270 1.250 1.270 16,000 20,280 1.2675 0.936 0.936 0.951 0.936 0.951 21,369 0.9491 -0.79%
2020-11-05 0 1.260 1.160 1.270 - - 0 0 - 0.943 0.869 0.951 - - 0 - 0.00%
2020-11-04 0 1.260 1.160 1.260 1.250 1.260 30,000 37,720 1.2573 0.943 0.869 0.943 0.936 0.943 40,066 0.9414 2.44%
2020-11-03 0 1.230 1.050 1.230 1.230 1.260 8,000 9,960 1.2450 0.921 0.786 0.921 0.921 0.943 10,684 0.9322 -1.60%
2020-11-02 0 1.250 1.160 1.250 - - 0 0 - 0.936 0.869 0.936 - - 0 - -0.79%
2020-10-30 0 1.260 1.160 1.260 - - 0 0 - 0.943 0.869 0.943 - - 0 - -0.79%
2020-10-29 0 1.270 1.250 1.280 1.260 1.270 12,000 15,200 1.2667 0.951 0.936 0.958 0.943 0.951 16,027 0.9484 4.96%
2020-10-28 0 1.210 1.210 1.290 1.160 1.220 28,000 33,600 1.2000 0.906 0.906 0.966 0.869 0.913 37,395 0.8985 -4.72%
2020-10-27 0 1.270 1.170 1.300 - - 2,000 2,540 1.2700 0.951 0.876 0.973 - - 2,671 0.9509 0.00%
2020-10-23 0 1.270 1.160 1.270 - - 0 0 - 0.951 0.869 0.951 - - 0 - -0.78%
2020-10-22 0 1.280 1.190 1.280 1.280 1.280 8,000 10,240 1.2800 0.958 0.891 0.958 0.958 0.958 10,684 0.9584 0.00%
2020-10-21 0 1.280 1.160 1.280 1.280 1.290 24,000 30,900 1.2875 0.958 0.869 0.958 0.958 0.966 32,053 0.9640 0.00%
2020-10-20 0 1.280 1.160 1.280 - - 0 0 - 0.958 0.869 0.958 - - 0 - -0.78%
2020-10-19 0 1.290 1.160 1.290 - - 4,268,000 5,591,080 1.3100 0.966 0.869 0.966 - - 5,700,098 0.9809 -1.53%
2020-10-16 0 1.310 1.310 - 1.260 1.300 158,000 200,900 1.2715 0.981 0.981 - 0.943 0.973 211,016 0.9521 2.34%
2020-10-15 0 1.280 1.280 1.290 1.280 1.280 16,000 20,540 1.2838 0.958 0.958 0.966 0.958 0.958 21,369 0.9612 1.59%
2020-10-14 0 1.260 1.160 1.260 - - 0 0 - 0.943 0.869 0.943 - - 0 - 0.00%
2020-10-12 0 1.260 1.160 1.270 1.260 1.260 10,000 12,660 1.2660 0.943 0.869 0.951 0.943 0.943 13,355 0.9479 0.00%
2020-10-09 0 1.260 1.260 1.270 1.260 1.270 46,000 58,100 1.2630 0.943 0.943 0.951 0.943 0.951 61,435 0.9457 -2.33%
2020-10-08 0 1.290 1.180 1.290 1.280 1.290 20,000 25,680 1.2840 0.966 0.884 0.966 0.958 0.966 26,711 0.9614 3.20%
2020-10-07 0 1.250 1.160 1.270 1.250 1.270 18,000 22,780 1.2656 0.936 0.869 0.951 0.936 0.951 24,040 0.9476 -2.34%
2020-10-06 0 1.280 1.160 1.280 1.280 1.280 14,000 17,820 1.2729 0.958 0.869 0.958 0.958 0.958 18,698 0.9531 -2.29%
2020-10-05 0 1.310 1.300 1.310 1.310 1.310 18,000 23,480 1.3044 0.981 0.973 0.981 0.981 0.981 24,040 0.9767 2.34%
2020-09-30 0 1.280 1.190 1.280 - - 4,200,000 5,460,000 1.3000 0.958 0.891 0.958 - - 5,609,281 0.9734 -1.54%
2020-09-29 0 1.300 1.300 1.310 - - 48,000 62,580 1.3038 0.973 0.973 0.981 - - 64,106 0.9762 2.36%
2020-09-28 0 1.270 1.260 1.270 1.270 1.270 50,000 63,200 1.2640 0.951 0.943 0.951 0.951 0.951 66,777 0.9464 -0.78%
2020-09-25 0 1.280 1.160 1.280 - - 0 0 - 0.958 0.869 0.958 - - 0 - -0.78%
2020-09-24 0 1.290 1.280 1.290 1.280 1.300 100,000 128,940 1.2894 0.966 0.958 0.966 0.958 0.973 133,554 0.9654 1.57%
2020-09-23 0 1.270 1.180 1.270 1.300 1.300 48,000 62,400 1.3000 0.951 0.884 0.951 0.973 0.973 64,106 0.9734 0.00%
2020-09-22 0 1.270 1.200 1.270 - - 0 0 - 0.951 0.899 0.951 - - 0 - -1.55%
2020-09-21 0 1.290 1.200 1.290 - - 0 0 - 0.966 0.899 0.966 - - 0 - 0.00%
2020-09-18 0 1.290 1.170 1.290 1.290 1.290 10,000 12,900 1.2900 0.966 0.876 0.966 0.966 0.966 13,355 0.9659 -2.27%
2020-09-17 0 1.320 1.320 1.330 - - 8,000 10,640 1.3300 0.988 0.988 0.996 - - 10,684 0.9958 1.54%
2020-09-16 0 1.300 1.300 1.310 - - 12,000 15,720 1.3100 0.973 0.973 0.981 - - 16,027 0.9809 0.78%
2020-09-15 0 1.290 1.110 1.290 1.290 1.290 6,000 7,740 1.2900 0.966 0.831 0.966 0.966 0.966 8,013 0.9659 -2.27%
2020-09-14 0 1.320 1.320 1.330 1.280 1.280 8,000 10,540 1.3175 0.988 0.988 0.996 0.958 0.958 10,684 0.9865 3.13%
2020-09-11 0 1.300 1.250 1.300 1.330 1.330 89,596 119,050 1.3287 0.958 0.922 0.958 0.981 0.981 121,529 0.9796 -2.26%
2020-09-10 0 1.330 1.250 1.330 - - 8,000 10,640 1.3300 0.981 0.922 0.981 - - 10,851 0.9805 0.00%
2020-09-09 0 1.330 1.230 1.330 1.330 1.330 30,000 40,100 1.3367 0.981 0.907 0.981 0.981 0.981 40,692 0.9854 2.31%
2020-09-08 0 1.300 1.230 1.330 - - 14,000 18,520 1.3229 0.958 0.907 0.981 - - 18,990 0.9753 0.00%
2020-09-07 0 1.300 1.320 1.330 1.300 1.320 32,000 41,640 1.3013 0.958 0.973 0.981 0.958 0.973 43,405 0.9593 -2.26%
2020-09-04 0 1.330 1.260 1.330 1.330 1.350 164,000 221,080 1.3480 0.981 0.929 0.981 0.981 0.995 222,451 0.9938 -1.48%
2020-09-03 0 1.350 1.260 1.350 1.350 1.380 138,000 187,860 1.3613 0.995 0.929 0.995 0.995 1.017 187,185 1.0036 -2.17%
2020-09-02 0 1.380 1.280 1.380 1.360 1.380 100,000 136,600 1.3660 1.017 0.944 1.017 1.003 1.017 135,641 1.0071 2.22%
2020-09-01 0 1.350 1.280 1.350 1.330 1.380 120,000 162,900 1.3575 0.995 0.944 0.995 0.981 1.017 162,769 1.0008 -0.74%
2020-08-31 0 1.360 1.230 1.370 1.330 1.380 110,000 149,100 1.3555 1.003 0.907 1.010 0.981 1.017 149,205 0.9993 2.26%
2020-08-28 0 1.330 1.210 1.330 1.320 1.340 100,000 132,720 1.3272 0.981 0.892 0.981 0.973 0.988 135,641 0.9785 0.00%
2020-08-27 0 1.330 1.300 1.330 1.310 1.350 210,000 279,720 1.3320 0.981 0.958 0.981 0.966 0.995 284,846 0.9820 3.10%
2020-08-26 0 1.290 1.240 1.290 1.160 1.300 28,000 33,560 1.1986 0.951 0.914 0.951 0.855 0.958 37,980 0.8836 -5.15%
2020-08-25 0 1.360 1.250 1.380 1.360 1.380 12,000 16,360 1.3633 1.003 0.922 1.017 1.003 1.017 16,277 1.0051 2.26%
2020-08-24 0 1.330 1.330 1.350 - - 8,000 10,800 1.3500 0.981 0.981 0.995 - - 10,851 0.9953 0.76%
2020-08-21 0 1.320 1.220 1.330 1.330 1.330 6,000 7,980 1.3300 0.973 0.899 0.981 0.981 0.981 8,138 0.9805 0.00%
2020-08-20 0 1.320 1.210 1.320 1.320 1.320 12,000 15,840 1.3200 0.973 0.892 0.973 0.973 0.973 16,277 0.9732 0.76%
2020-08-19 0 1.310 1.200 1.310 1.310 1.320 16,000 20,900 1.3063 0.966 0.885 0.966 0.966 0.973 21,703 0.9630 4.80%
2020-08-18 0 1.250 1.160 1.280 1.250 1.250 22,000 27,620 1.2555 0.922 0.855 0.944 0.922 0.922 29,841 0.9256 0.00%
2020-08-17 0 1.250 1.200 1.250 1.250 1.250 10,000 12,440 1.2440 0.922 0.885 0.922 0.922 0.922 13,564 0.9171 -1.57%
2020-08-14 0 1.270 1.230 1.270 1.270 1.270 8,000 10,160 1.2700 0.936 0.907 0.936 0.936 0.936 10,851 0.9363 0.00%
2020-08-13 0 1.270 1.230 - 1.270 1.270 12,000 15,240 1.2700 0.936 0.907 - 0.936 0.936 16,277 0.9363 -0.78%
2020-08-12 0 1.280 1.230 1.280 1.280 1.280 16,000 20,380 1.2738 0.944 0.907 0.944 0.944 0.944 21,703 0.9391 0.00%
2020-08-11 0 1.280 1.230 1.280 1.280 1.280 8,000 10,240 1.2800 0.944 0.907 0.944 0.944 0.944 10,851 0.9437 -1.54%
2020-08-10 0 1.300 1.230 1.300 1.280 1.300 8,000 10,320 1.2900 0.958 0.907 0.958 0.944 0.958 10,851 0.9510 2.36%
2020-08-07 0 1.270 1.230 1.270 1.270 1.280 56,000 71,620 1.2789 0.936 0.907 0.936 0.936 0.944 75,959 0.9429 0.79%
2020-08-06 0 1.260 1.210 1.260 1.260 1.260 8,000 10,080 1.2600 0.929 0.892 0.929 0.929 0.929 10,851 0.9289 0.00%
2020-08-05 0 1.260 1.240 1.270 1.200 1.270 32,000 40,020 1.2506 0.929 0.914 0.936 0.885 0.936 43,405 0.9220 0.00%
2020-08-04 0 1.260 1.200 1.260 1.260 1.260 4,000 5,040 1.2600 0.929 0.885 0.929 0.929 0.929 5,426 0.9289 0.80%
2020-08-03 0 1.250 1.240 1.250 1.250 1.270 12,000 15,100 1.2583 0.922 0.914 0.922 0.922 0.936 16,277 0.9277 -2.34%
2020-07-31 0 1.280 1.260 1.280 1.280 1.280 24,000 30,720 1.2800 0.944 0.929 0.944 0.944 0.944 32,554 0.9437 2.40%
2020-07-30 0 1.250 1.250 1.280 1.230 1.250 10,000 12,380 1.2380 0.922 0.922 0.944 0.907 0.922 13,564 0.9127 1.63%
2020-07-29 0 1.230 - 1.230 - - 0 0 - 0.907 - 0.907 - - 0 - 0.00%
2020-07-28 0 1.230 1.170 1.230 1.200 1.230 16,000 19,400 1.2125 0.907 0.863 0.907 0.885 0.907 21,703 0.8939 0.00%
2020-07-27 0 1.230 1.200 1.240 - - 0 0 - 0.907 0.885 0.914 - - 0 - 0.00%
2020-07-24 0 1.230 1.200 1.240 1.180 1.240 34,000 41,360 1.2165 0.907 0.885 0.914 0.870 0.914 46,118 0.8968 -0.81%
2020-07-23 0 1.240 1.190 1.250 1.200 1.240 92,000 111,400 1.2109 0.914 0.877 0.922 0.885 0.914 124,790 0.8927 -0.80%
2020-07-22 0 1.250 1.250 1.280 1.200 1.240 46,000 55,720 1.2113 0.922 0.922 0.944 0.885 0.914 62,395 0.8930 0.81%
2020-07-21 0 1.240 1.200 1.250 1.200 1.250 52,000 63,800 1.2269 0.914 0.885 0.922 0.885 0.922 70,533 0.9045 0.00%
2020-07-20 0 1.240 1.220 1.240 1.240 1.300 44,000 55,220 1.2550 0.914 0.899 0.914 0.914 0.958 59,682 0.9252 -4.62%
2020-07-17 0 1.300 1.250 1.300 1.120 1.450 1,986,000 2,429,100 1.2231 0.958 0.922 0.958 0.826 1.069 2,693,832 0.9017 -13.33%
2020-07-16 0 1.500 1.350 1.500 1.500 1.500 4,000 6,000 1.5000 1.106 0.995 1.106 1.106 1.106 5,426 1.1059 -2.60%
2020-07-15 0 1.540 - 1.540 - - 0 0 - 1.135 - 1.135 - - 0 - 0.00%
2020-07-14 0 1.540 1.540 1.570 1.540 1.570 12,000 18,600 1.5500 1.135 1.135 1.157 1.135 1.157 16,277 1.1427 -1.91%
2020-07-13 0 1.570 1.500 1.570 1.480 1.640 180,600 279,062 1.5452 1.157 1.106 1.157 1.091 1.209 244,968 1.1392 -6.55%
2020-07-10 0 1.680 1.680 1.700 1.410 1.750 2,090,000 3,368,180 1.6116 1.239 1.239 1.253 1.040 1.290 2,834,899 1.1881 19.15%
2020-07-09 0 1.410 1.370 1.410 1.380 1.410 118,000 165,500 1.4025 1.040 1.010 1.040 1.017 1.040 160,056 1.0340 5.22%
2020-07-08 0 1.340 1.280 1.340 1.340 1.340 4,000 5,360 1.3400 0.988 0.944 0.988 0.988 0.988 5,426 0.9879 1.52%
2020-07-07 0 1.320 1.280 1.380 - - 0 0 - 0.973 0.944 1.017 - - 0 - 0.00%
2020-07-06 0 1.320 1.330 1.350 1.280 1.300 11,000 14,060 1.2782 0.973 0.981 0.995 0.944 0.958 14,921 0.9423 3.13%
2020-07-03 0 1.280 1.250 1.280 1.280 1.280 10,000 12,800 1.2800 0.944 0.922 0.944 0.944 0.944 13,564 0.9437 -1.54%
2020-07-02 0 1.300 1.280 1.320 1.270 1.300 36,000 46,100 1.2806 0.958 0.944 0.973 0.936 0.958 48,831 0.9441 -0.76%
2020-06-30 0 1.310 1.280 1.310 1.310 1.310 18,000 23,580 1.3100 0.966 0.944 0.966 0.966 0.966 24,415 0.9658 0.77%
2020-06-29 0 1.300 1.280 1.310 - - 0 0 - 0.958 0.944 0.966 - - 0 - 0.00%
2020-06-26 0 1.300 1.280 1.360 - - 0 0 - 0.958 0.944 1.003 - - 0 - 0.00%
2020-06-24 0 1.300 1.280 1.360 - - 0 0 - 0.958 0.944 1.003 - - 0 - 0.00%
2020-06-23 0 1.300 1.280 1.300 1.300 1.300 2,000 2,600 1.3000 0.958 0.944 0.958 0.958 0.958 2,713 0.9584 -1.52%
2020-06-22 0 1.320 1.270 1.320 1.250 1.320 32,000 41,040 1.2825 0.973 0.936 0.973 0.922 0.973 43,405 0.9455 0.00%
2020-06-19 0 1.320 1.270 1.360 1.320 1.320 6,000 7,920 1.3200 0.973 0.936 1.003 0.973 0.973 8,138 0.9732 1.54%
2020-06-18 0 1.300 1.270 1.350 - - 0 0 - 0.958 0.936 0.995 - - 0 - 0.00%
2020-06-17 0 1.300 1.270 1.360 - - 0 0 - 0.958 0.936 1.003 - - 0 - 0.00%
2020-06-16 0 1.300 1.280 1.300 - - 0 0 - 0.958 0.944 0.958 - - 0 - 0.00%
2020-06-15 0 1.300 1.250 1.310 1.250 1.300 54,000 68,900 1.2759 0.958 0.922 0.966 0.922 0.958 73,246 0.9407 0.00%
2020-06-12 0 1.300 1.270 1.360 1.230 1.300 36,000 46,020 1.2783 0.958 0.936 1.003 0.907 0.958 48,831 0.9424 0.00%
2020-06-11 0 1.300 1.280 1.300 - - 0 0 - 0.958 0.944 0.958 - - 0 - 0.00%
2020-06-10 0 1.300 1.280 1.300 - - 0 0 - 0.958 0.944 0.958 - - 0 - 0.00%
2020-06-09 0 1.300 1.270 1.300 1.290 1.300 10,000 12,940 1.2940 0.958 0.936 0.958 0.951 0.958 13,564 0.9540 0.00%
2020-06-08 0 1.300 1.260 1.300 1.250 1.300 30,000 38,040 1.2680 0.958 0.929 0.958 0.922 0.958 40,692 0.9348 -0.76%
2020-06-05 0 1.310 1.310 1.320 1.280 1.310 26,000 33,680 1.2954 0.966 0.966 0.973 0.944 0.966 35,267 0.9550 0.00%
2020-06-04 0 1.310 1.280 1.310 1.310 1.310 6,000 7,860 1.3100 0.966 0.944 0.966 0.966 0.966 8,138 0.9658 0.00%
2020-06-03 0 1.310 1.270 1.310 1.250 1.310 20,000 25,760 1.2880 0.966 0.936 0.966 0.922 0.966 27,128 0.9496 0.00%
2020-06-02 0 1.310 1.190 1.310 1.290 1.310 14,000 18,260 1.3043 0.966 0.877 0.966 0.951 0.966 18,990 0.9616 0.00%
2020-06-01 0 1.310 1.300 1.310 1.320 1.320 100,000 132,000 1.3200 0.966 0.958 0.966 0.973 0.973 135,641 0.9732 -0.00%
2020-05-29 0 1.330 1.300 1.350 1.300 1.350 14,000 18,620 1.3300 0.966 0.944 0.980 0.944 0.980 19,280 0.9658 0.00%
2020-05-28 0 1.330 1.290 1.340 1.270 1.330 30,000 39,380 1.3127 0.966 0.937 0.973 0.922 0.966 41,314 0.9532 -2.21%
2020-05-27 0 1.360 1.260 1.360 1.250 1.360 20,000 26,460 1.3230 0.988 0.915 0.988 0.908 0.988 27,542 0.9607 0.00%
2020-05-26 0 1.360 1.300 1.360 1.300 1.380 14,000 18,980 1.3557 0.988 0.944 0.988 0.944 1.002 19,280 0.9845 -1.45%
2020-05-25 0 1.380 1.280 1.390 1.300 1.380 78,000 104,660 1.3418 1.002 0.929 1.009 0.944 1.002 107,415 0.9743 4.55%
2020-05-22 0 1.320 1.200 1.330 1.260 1.340 76,000 100,060 1.3166 0.959 0.871 0.966 0.915 0.973 104,661 0.9560 0.00%
2020-05-21 0 1.320 1.280 1.320 1.300 1.320 12,000 15,800 1.3167 0.959 0.929 0.959 0.944 0.959 16,525 0.9561 0.00%
2020-05-20 0 1.320 1.270 1.320 1.280 1.320 28,000 36,720 1.3114 0.959 0.922 0.959 0.929 0.959 38,559 0.9523 0.00%
2020-05-19 0 1.320 1.270 1.320 1.270 1.320 20,000 26,160 1.3080 0.959 0.922 0.959 0.922 0.959 27,542 0.9498 0.00%
2020-05-18 0 1.320 1.270 1.320 - - 0 0 - 0.959 0.922 0.959 - - 0 - -0.75%
2020-05-15 0 1.330 1.270 1.330 1.260 1.330 36,000 47,500 1.3194 0.966 0.922 0.966 0.915 0.966 49,576 0.9581 0.00%
2020-05-14 0 1.330 1.240 1.330 1.320 1.330 10,000 13,240 1.3240 0.966 0.900 0.966 0.959 0.966 13,771 0.9614 -0.75%
2020-05-13 0 1.340 1.280 1.350 1.270 1.340 20,000 26,580 1.3290 0.973 0.929 0.980 0.922 0.973 27,542 0.9651 0.75%
2020-05-12 0 1.330 1.260 1.330 1.330 1.330 2,000 2,660 1.3300 0.966 0.915 0.966 0.966 0.966 2,754 0.9658 0.00%
2020-05-11 0 1.330 1.230 1.330 1.200 1.330 22,000 28,980 1.3173 0.966 0.893 0.966 0.871 0.966 30,297 0.9565 0.00%
2020-05-08 0 1.330 1.330 1.340 1.330 1.330 10,000 13,300 1.3300 0.966 0.966 0.973 0.966 0.966 13,771 0.9658 0.00%
2020-05-07 0 1.330 1.230 1.330 - - 0 0 - 0.966 0.893 0.966 - - 0 - 0.00%
2020-05-06 0 1.330 1.260 1.330 1.330 1.330 4,000 5,320 1.3300 0.966 0.915 0.966 0.966 0.966 5,508 0.9658 -0.75%
2020-05-05 0 1.340 1.260 1.340 1.340 1.350 12,000 16,100 1.3417 0.973 0.915 0.973 0.973 0.980 16,525 0.9743 0.75%
2020-05-04 0 1.330 1.240 1.350 - - 0 0 - 0.966 0.900 0.980 - - 0 - 0.00%
2020-04-29 0 1.330 1.240 1.330 1.330 1.330 8,000 10,640 1.3300 0.966 0.900 0.966 0.966 0.966 11,017 0.9658 -2.21%
2020-04-28 0 1.360 1.210 1.360 1.360 1.360 6,000 8,160 1.3600 0.988 0.879 0.988 0.988 0.988 8,263 0.9876 0.00%
2020-04-27 0 1.360 1.230 1.400 - - 0 0 - 0.988 0.893 1.017 - - 0 - 0.00%
2020-04-24 0 1.360 1.230 1.370 - - 0 0 - 0.988 0.893 0.995 - - 0 - 0.00%
2020-04-23 0 1.360 1.230 1.370 - - 0 0 - 0.988 0.893 0.995 - - 0 - 0.00%
2020-04-22 0 1.360 1.230 1.390 - - 0 0 - 0.988 0.893 1.009 - - 0 - 0.00%
2020-04-21 0 1.360 1.230 1.390 - - 0 0 - 0.988 0.893 1.009 - - 0 - 0.00%
2020-04-20 0 1.360 1.230 1.390 - - 0 0 - 0.988 0.893 1.009 - - 0 - 0.00%
2020-04-17 0 1.360 1.230 1.360 - - 0 0 - 0.988 0.893 0.988 - - 0 - 0.00%
2020-04-16 0 1.360 1.360 1.380 1.350 1.350 2,000 2,700 1.3500 0.988 0.988 1.002 0.980 0.980 2,754 0.9803 0.00%
2020-04-15 0 1.360 1.300 1.380 - - 0 0 - 0.988 0.944 1.002 - - 0 - 0.00%
2020-04-14 0 1.360 1.300 1.380 - - 0 0 - 0.988 0.944 1.002 - - 0 - 0.00%
2020-04-09 0 1.360 1.230 1.380 - - 0 0 - 0.988 0.893 1.002 - - 0 - 0.00%
2020-04-08 0 1.360 1.280 1.360 - - 0 0 - 0.988 0.929 0.988 - - 0 - 0.00%
2020-04-07 0 1.360 1.340 1.380 1.300 1.360 6,000 8,040 1.3400 0.988 0.973 1.002 0.944 0.988 8,263 0.9730 0.00%
2020-04-06 0 1.360 1.210 1.360 - - 0 0 - 0.988 0.879 0.988 - - 0 - 0.00%
2020-04-03 0 1.360 1.220 1.360 1.360 1.360 2,000 2,720 1.3600 0.988 0.886 0.988 0.988 0.988 2,754 0.9876 0.00%
2020-04-02 0 1.360 1.210 1.360 1.360 1.380 8,000 10,960 1.3700 0.988 0.879 0.988 0.988 1.002 11,017 0.9948 1.49%
2020-04-01 0 1.340 1.300 1.340 1.340 1.340 6,000 8,040 1.3400 0.973 0.944 0.973 0.973 0.973 8,263 0.9730 0.75%
2020-03-31 0 1.330 1.330 1.400 1.320 1.330 18,000 23,860 1.3256 0.966 0.966 1.017 0.959 0.966 24,788 0.9626 0.76%
2020-03-30 0 1.320 1.230 1.330 - - 0 0 - 0.959 0.893 0.966 - - 0 - 0.00%
2020-03-27 0 1.320 1.250 1.320 - - 0 0 - 0.959 0.908 0.959 - - 0 - 0.00%
2020-03-26 0 1.320 1.260 1.320 1.320 1.320 10,000 13,200 1.3200 0.959 0.915 0.959 0.959 0.959 13,771 0.9585 0.00%
2020-03-25 0 1.320 1.210 1.320 1.310 1.330 76,000 100,900 1.3276 0.959 0.879 0.959 0.951 0.966 104,661 0.9641 4.76%
2020-03-24 0 1.260 1.260 1.310 1.200 1.320 14,000 18,240 1.3029 0.915 0.915 0.951 0.871 0.959 19,280 0.9461 -5.26%
2020-03-23 0 1.330 1.230 1.340 - - 0 0 - 0.966 0.893 0.973 - - 0 - 0.00%
2020-03-20 0 1.330 1.330 1.340 - - 0 0 - 0.966 0.966 0.973 - - 0 - 0.00%
2020-03-19 0 1.330 1.060 1.330 - - 0 0 - 0.966 0.770 0.966 - - 0 - -0.75%
2020-03-18 0 1.340 1.230 1.340 - - 0 0 - 0.973 0.893 0.973 - - 0 - 0.00%
2020-03-17 0 1.340 1.090 1.400 1.340 1.340 50,000 67,000 1.3400 0.973 0.792 1.017 0.973 0.973 68,856 0.9730 -4.29%
2020-03-16 0 1.400 1.070 1.400 - - 0 0 - 1.017 0.777 1.017 - - 0 - 0.00%
2020-03-13 0 1.400 1.060 1.400 1.400 1.400 8,000 11,200 1.4000 1.017 0.770 1.017 1.017 1.017 11,017 1.0166 6.87%
2020-03-12 0 1.310 1.120 1.310 1.250 1.320 14,000 18,120 1.2943 0.951 0.813 0.951 0.908 0.959 19,280 0.9398 1.55%
2020-03-11 0 1.290 1.290 1.350 1.230 1.250 8,000 9,880 1.2350 0.937 0.937 0.980 0.893 0.908 11,017 0.8968 -8.51%
2020-03-10 0 1.410 1.220 1.410 - - 0 0 - 1.024 0.886 1.024 - - 0 - 0.00%
2020-03-09 0 1.410 1.210 1.410 - - 0 0 - 1.024 0.879 1.024 - - 0 - 0.00%
2020-03-06 0 1.410 1.340 1.410 1.340 1.410 44,000 61,040 1.3873 1.024 0.973 1.024 0.973 1.024 60,593 1.0074 6.02%
2020-03-05 0 1.330 1.300 1.330 1.330 1.330 6,000 7,980 1.3300 0.966 0.944 0.966 0.966 0.966 8,263 0.9658 0.76%
2020-03-04 0 1.320 1.300 1.320 1.310 1.320 10,000 13,180 1.3180 0.959 0.944 0.959 0.951 0.959 13,771 0.9571 1.54%
2020-03-03 0 1.300 1.030 1.300 1.300 1.300 2,000 2,600 1.3000 0.944 0.748 0.944 0.944 0.944 2,754 0.9440 0.00%
2020-03-02 0 1.300 1.280 1.300 - - 0 0 - 0.944 0.929 0.944 - - 0 - 0.00%
2020-02-28 0 1.300 1.280 1.300 1.300 1.300 8,000 10,400 1.3000 0.944 0.929 0.944 0.944 0.944 11,017 0.9440 -0.76%
2020-02-27 0 1.310 1.250 1.320 - - 0 0 - 0.951 0.908 0.959 - - 0 - 0.00%
2020-02-26 0 1.310 1.240 1.330 1.250 1.310 12,000 15,340 1.2783 0.951 0.900 0.966 0.908 0.951 16,525 0.9283 -2.24%
2020-02-25 0 1.340 1.240 1.340 - - 0 0 - 0.973 0.900 0.973 - - 0 - 0.00%
2020-02-24 0 1.340 1.200 1.340 1.200 1.340 14,000 17,320 1.2371 0.973 0.871 0.973 0.871 0.973 19,280 0.8984 -1.47%
2020-02-21 0 1.360 1.240 1.360 - - 0 0 - 0.988 0.900 0.988 - - 0 - 0.00%
2020-02-20 0 1.360 1.220 1.360 - - 0 0 - 0.988 0.886 0.988 - - 0 - 0.00%
2020-02-19 0 1.360 1.210 1.360 - - 0 0 - 0.988 0.879 0.988 - - 0 - 0.00%
2020-02-18 0 1.360 1.210 1.360 - - 0 0 - 0.988 0.879 0.988 - - 0 - 0.00%
2020-02-17 0 1.360 1.360 1.390 1.300 1.300 2,000 2,600 1.3000 0.988 0.988 1.009 0.944 0.944 2,754 0.9440 0.00%
2020-02-14 0 1.360 1.300 1.390 - - 0 0 - 0.988 0.944 1.009 - - 0 - 0.00%
2020-02-13 0 1.360 1.360 1.400 1.300 1.360 8,000 10,560 1.3200 0.988 0.988 1.017 0.944 0.988 11,017 0.9585 0.00%
2020-02-12 0 1.360 1.270 1.400 1.330 1.360 8,000 10,820 1.3525 0.988 0.922 1.017 0.966 0.988 11,017 0.9821 -2.86%
2020-02-11 0 1.400 - 1.420 - - 0 0 - 1.017 - 1.031 - - 0 - 0.00%
2020-02-10 0 1.400 1.420 1.430 1.320 1.370 12,000 16,120 1.3433 1.017 1.031 1.038 0.959 0.995 16,525 0.9755 1.45%
2020-02-07 0 1.380 1.250 1.440 - - 0 0 - 1.002 0.908 1.046 - - 0 - 0.00%
2020-02-06 0 1.380 1.220 1.400 - - 0 0 - 1.002 0.886 1.017 - - 0 - 0.00%
2020-02-05 0 1.380 1.330 1.450 1.320 1.410 16,000 21,580 1.3488 1.002 0.966 1.053 0.959 1.024 22,034 0.9794 -0.72%
2020-02-04 0 1.390 1.220 1.410 - - 0 0 - 1.009 0.886 1.024 - - 0 - 0.00%
2020-02-03 0 1.390 1.220 1.390 - - 0 0 - 1.009 0.886 1.009 - - 0 - -0.71%
2020-01-31 0 1.400 1.220 1.400 1.390 1.400 4,000 5,580 1.3950 1.017 0.886 1.017 1.009 1.017 5,508 1.0130 1.45%
2020-01-30 0 1.380 1.240 1.380 - - 0 0 - 1.002 0.900 1.002 - - 0 - -1.43%
2020-01-29 0 1.400 1.380 1.420 1.400 1.400 6,000 8,400 1.4000 1.017 1.002 1.031 1.017 1.017 8,263 1.0166 0.00%
2020-01-24 0 1.400 1.320 1.420 1.330 1.400 14,000 19,180 1.3700 1.017 0.959 1.031 0.966 1.017 19,280 0.9948 5.26%
2020-01-23 0 1.330 1.330 1.420 1.330 1.380 60,000 81,100 1.3517 0.966 0.966 1.031 0.966 1.002 82,627 0.9815 -6.34%
2020-01-22 0 1.420 1.340 1.420 1.340 1.420 22,000 30,220 1.3736 1.031 0.973 1.031 0.973 1.031 30,297 0.9975 0.00%
2020-01-21 0 1.420 1.350 1.420 1.400 1.430 122,000 171,020 1.4018 1.031 0.980 1.031 1.017 1.038 168,009 1.0179 -3.40%
2020-01-20 0 1.470 1.450 1.470 1.470 1.470 2,000 2,940 1.4700 1.067 1.053 1.067 1.067 1.067 2,754 1.0674 -0.68%
2020-01-17 0 1.480 1.410 1.490 1.490 1.490 2,000 2,980 1.4900 1.075 1.024 1.082 1.082 1.082 2,754 1.0820 1.37%
2020-01-16 0 1.460 1.410 1.480 1.460 1.460 2,000 2,920 1.4600 1.060 1.024 1.075 1.060 1.060 2,754 1.0602 0.00%
2020-01-15 0 1.460 1.390 1.470 1.430 1.470 8,000 11,560 1.4450 1.060 1.009 1.067 1.038 1.067 11,017 1.0493 1.39%
2020-01-14 0 1.440 1.400 1.460 1.400 1.440 60,000 84,980 1.4163 1.046 1.017 1.060 1.017 1.046 82,627 1.0285 0.00%
2020-01-13 0 1.440 1.440 1.460 1.440 1.460 37,170 53,778 1.4468 1.046 1.046 1.060 1.046 1.060 51,188 1.0506 -4.00%
2020-01-10 0 1.500 1.460 1.530 1.500 1.530 62,000 93,460 1.5074 1.089 1.060 1.111 1.089 1.111 85,381 1.0946 -0.66%
2020-01-09 0 1.510 1.510 1.520 1.500 1.510 44,000 66,440 1.5100 1.096 1.096 1.104 1.089 1.096 60,593 1.0965 0.00%
2020-01-08 0 1.510 1.400 1.520 1.510 1.510 50,000 75,500 1.5100 1.096 1.017 1.104 1.096 1.096 68,856 1.0965 1.34%
2020-01-07 0 1.490 1.420 1.530 1.490 1.520 60,000 90,020 1.5003 1.082 1.031 1.111 1.082 1.104 82,627 1.0895 -1.32%
2020-01-06 0 1.510 1.480 1.520 1.500 1.510 50,000 75,400 1.5080 1.096 1.075 1.104 1.089 1.096 68,856 1.0950 1.34%
2020-01-03 0 1.490 1.470 1.490 1.470 1.490 10,000 14,780 1.4780 1.082 1.067 1.082 1.067 1.082 13,771 1.0733 -0.67%
2020-01-02 0 1.500 1.470 1.500 1.460 1.500 47,509 69,942 1.4722 1.089 1.067 1.089 1.060 1.089 65,426 1.0690 0.00%
2019-12-31 0 1.500 1.480 1.530 1.420 1.530 147,281 219,066 1.4874 1.089 1.075 1.111 1.031 1.111 202,824 1.0801 0.00%
2019-12-30 0 1.500 1.500 1.530 1.500 1.530 228,000 342,260 1.5011 1.089 1.089 1.111 1.089 1.111 313,983 1.0901 0.00%
2019-12-27 0 1.500 1.480 1.500 1.460 1.510 438,925 656,593 1.4959 1.089 1.075 1.089 1.060 1.096 604,452 1.0863 1.35%
2019-12-24 0 1.480 1.450 1.480 1.470 1.480 50,000 73,800 1.4760 1.075 1.053 1.075 1.067 1.075 68,856 1.0718 0.68%
2019-12-23 0 1.470 1.440 1.490 1.430 1.470 104,000 150,360 1.4458 1.067 1.046 1.082 1.038 1.067 143,220 1.0499 2.80%
2019-12-20 0 1.430 1.390 1.430 1.380 1.430 64,000 90,200 1.4094 1.038 1.009 1.038 1.002 1.038 88,136 1.0234 0.70%
2019-12-19 0 1.420 1.380 1.420 1.380 1.420 64,000 89,420 1.3972 1.031 1.002 1.031 1.002 1.031 88,136 1.0146 0.00%
2019-12-18 0 1.420 1.400 1.420 1.420 1.480 180,000 258,340 1.4352 1.031 1.017 1.031 1.031 1.075 247,882 1.0422 -5.33%
2019-12-17 0 1.500 1.420 1.500 1.440 1.500 14,830 21,730 1.4653 1.089 1.031 1.089 1.046 1.089 20,423 1.0640 2.04%
2019-12-16 0 1.470 1.420 1.470 1.450 1.500 132,000 195,000 1.4773 1.067 1.031 1.067 1.053 1.089 181,780 1.0727 -2.00%
2019-12-13 0 1.500 1.480 1.500 1.460 1.520 2,712,000 4,068,980 1.5004 1.089 1.075 1.089 1.060 1.104 3,734,748 1.0895 2.04%
2019-12-12 0 1.470 1.440 1.470 1.450 1.470 1,392,000 2,039,400 1.4651 1.067 1.046 1.067 1.053 1.067 1,916,950 1.0639 0.00%
2019-12-11 0 1.470 1.450 1.470 1.390 1.470 408,000 591,540 1.4499 1.067 1.053 1.067 1.009 1.067 561,865 1.0528 1.38%
2019-12-10 0 1.450 1.440 1.470 1.420 1.490 998,000 1,449,340 1.4522 1.053 1.046 1.067 1.031 1.082 1,374,365 1.0546 0.69%
2019-12-09 0 1.440 1.430 1.450 1.400 1.460 861,134 1,230,048 1.4284 1.046 1.038 1.053 1.017 1.060 1,185,884 1.0372 2.86%
2019-12-06 0 1.400 1.390 1.400 1.380 1.430 1,738,000 2,439,840 1.4038 1.017 1.009 1.017 1.002 1.038 2,393,434 1.0194 2.19%
2019-12-05 0 1.370 1.370 1.400 1.350 1.440 1,984,000 2,750,300 1.3862 0.995 0.995 1.017 0.980 1.046 2,732,205 1.0066 -0.72%
2019-12-04 0 1.380 1.370 1.390 1.360 1.400 736,000 1,016,120 1.3806 1.002 0.995 1.009 0.988 1.017 1,013,560 1.0025 -0.72%
2019-12-03 0 1.390 1.340 1.390 1.300 1.390 311,567 420,314 1.3490 1.009 0.973 1.009 0.944 1.009 429,065 0.9796 0.72%
2019-12-02 0 1.380 1.370 1.380 1.360 1.400 260,000 358,700 1.3796 1.002 0.995 1.002 0.988 1.017 358,051 1.0018 0.73%
2019-11-29 0 1.370 1.350 1.380 1.370 1.400 84,000 117,140 1.3945 0.995 0.980 1.002 0.995 1.017 115,678 1.0126 -2.14%
2019-11-28 0 1.400 1.370 1.400 1.360 1.400 256,000 352,500 1.3770 1.017 0.995 1.017 0.988 1.017 352,543 0.9999 2.94%
2019-11-27 0 1.360 1.360 1.400 1.330 1.400 280,000 383,760 1.3706 0.988 0.988 1.017 0.966 1.017 385,593 0.9952 -0.73%
2019-11-26 0 1.370 1.360 1.380 1.370 1.400 30,000 41,280 1.3760 0.995 0.988 1.002 0.995 1.017 41,314 0.9992 -2.84%
2019-11-25 0 1.410 1.380 1.410 1.380 1.410 176,000 244,740 1.3906 1.024 1.002 1.024 1.002 1.024 242,373 1.0098 0.71%
2019-11-22 0 1.400 1.380 1.400 1.380 1.400 221,567 308,464 1.3922 1.017 1.002 1.017 1.002 1.017 305,124 1.0109 0.00%
2019-11-21 0 1.400 1.400 1.410 1.380 1.400 174,000 242,120 1.3915 1.017 1.017 1.024 1.002 1.017 239,619 1.0104 1.45%
2019-11-20 0 1.380 1.380 1.390 - - 110,000 152,300 1.3845 1.002 1.002 1.009 - - 151,483 1.0054 0.00%
2019-11-19 0 1.380 1.370 1.400 1.380 1.400 100,000 138,600 1.3860 1.002 0.995 1.017 1.002 1.017 137,712 1.0064 -1.43%
2019-11-18 0 1.400 1.350 1.400 1.350 1.400 216,000 295,800 1.3694 1.017 0.980 1.017 0.980 1.017 297,458 0.9944 3.70%
2019-11-15 0 1.350 1.320 1.350 1.320 1.350 586,000 784,140 1.3381 0.980 0.959 0.980 0.959 0.980 806,992 0.9717 0.00%
2019-11-14 0 1.350 1.310 1.350 1.290 1.350 42,000 55,180 1.3138 0.980 0.951 0.980 0.937 0.980 57,839 0.9540 0.75%
2019-11-13 0 1.340 1.300 1.340 1.310 1.340 12,000 15,780 1.3150 0.973 0.944 0.973 0.951 0.973 16,525 0.9549 -0.74%
2019-11-12 0 1.350 1.300 1.350 1.290 1.350 88,000 115,720 1.3150 0.980 0.944 0.980 0.937 0.980 121,187 0.9549 0.75%
2019-11-11 0 1.340 1.300 1.340 1.280 1.350 122,000 160,540 1.3159 0.973 0.944 0.973 0.929 0.980 168,009 0.9555 0.75%
2019-11-08 0 1.330 1.300 1.330 1.280 1.330 40,000 51,580 1.2895 0.966 0.944 0.966 0.929 0.966 55,085 0.9364 2.31%
2019-11-07 0 1.300 1.270 1.300 1.270 1.310 18,000 23,200 1.2889 0.944 0.922 0.944 0.922 0.951 24,788 0.9359 -1.52%
2019-11-06 0 1.320 1.290 1.320 1.300 1.320 12,000 15,640 1.3033 0.959 0.937 0.959 0.944 0.959 16,525 0.9464 0.76%
2019-11-05 0 1.310 1.290 1.330 1.290 1.330 176,000 229,580 1.3044 0.951 0.937 0.966 0.937 0.966 242,373 0.9472 -1.50%
2019-11-04 0 1.330 1.290 1.330 1.300 1.330 138,000 180,360 1.3070 0.966 0.937 0.966 0.944 0.966 190,043 0.9491 0.00%
2019-11-01 0 1.330 1.310 1.330 1.310 1.330 152,000 200,440 1.3187 0.966 0.951 0.966 0.951 0.966 209,322 0.9576 0.00%
2019-10-31 0 1.330 1.300 1.330 1.300 1.330 132,000 173,460 1.3141 0.966 0.944 0.966 0.944 0.966 181,780 0.9542 -1.48%
2019-10-30 0 1.350 1.300 1.340 1.310 1.350 128,000 169,760 1.3263 0.980 0.944 0.973 0.951 0.980 176,271 0.9631 0.75%
2019-10-29 0 1.340 1.290 1.340 1.280 1.340 30,000 38,980 1.2993 0.973 0.937 0.973 0.929 0.973 41,314 0.9435 -0.74%
2019-10-28 0 1.350 1.290 1.350 1.290 1.350 36,000 47,280 1.3133 0.980 0.937 0.980 0.937 0.980 49,576 0.9537 0.00%
2019-10-25 0 1.350 1.340 1.350 1.320 1.350 118,000 156,920 1.3298 0.980 0.973 0.980 0.959 0.980 162,500 0.9657 1.50%
2019-10-24 0 1.330 1.330 1.350 1.310 1.350 148,000 196,040 1.3246 0.966 0.966 0.980 0.951 0.980 203,814 0.9619 1.53%
2019-10-23 0 1.310 1.310 1.340 1.310 1.350 134,000 176,480 1.3170 0.951 0.951 0.973 0.951 0.980 184,534 0.9564 -1.50%
2019-10-22 0 1.330 1.300 1.350 1.310 1.330 136,000 178,840 1.3150 0.966 0.944 0.980 0.951 0.966 187,288 0.9549 1.53%
2019-10-21 0 1.310 1.300 1.310 1.310 1.360 254,000 338,300 1.3319 0.951 0.944 0.951 0.951 0.988 349,788 0.9672 0.00%
2019-10-18 0 1.310 1.310 1.330 1.290 1.330 132,000 171,780 1.3014 0.951 0.951 0.966 0.937 0.966 181,780 0.9450 0.77%
2019-10-17 0 1.300 1.300 1.320 1.290 1.320 224,000 292,240 1.3046 0.944 0.944 0.959 0.937 0.959 308,475 0.9474 0.00%
2019-10-16 0 1.300 1.290 1.300 1.280 1.300 124,000 159,040 1.2826 0.944 0.937 0.944 0.929 0.944 170,763 0.9314 0.78%
2019-10-15 0 1.290 1.280 1.290 1.260 1.290 104,000 132,760 1.2765 0.937 0.929 0.937 0.915 0.937 143,220 0.9270 0.00%
2019-10-14 0 1.290 1.260 1.290 1.260 1.290 28,000 35,620 1.2721 0.937 0.915 0.937 0.915 0.937 38,559 0.9238 -2.27%
2019-10-11 0 1.320 1.300 1.320 1.270 1.320 326,000 421,000 1.2914 0.959 0.944 0.959 0.922 0.959 448,941 0.9378 4.76%
2019-10-10 0 1.260 1.260 1.270 1.240 1.270 118,000 148,160 1.2556 0.915 0.915 0.922 0.900 0.922 162,500 0.9118 0.80%
2019-10-09 0 1.250 1.240 1.270 1.250 1.270 196,000 246,540 1.2579 0.908 0.900 0.922 0.908 0.922 269,915 0.9134 -2.34%
2019-10-08 0 1.280 1.240 1.280 1.250 1.300 290,000 368,620 1.2711 0.929 0.900 0.929 0.908 0.944 399,365 0.9230 1.59%
2019-10-04 0 1.260 1.240 1.260 1.230 1.290 188,000 234,120 1.2453 0.915 0.900 0.915 0.893 0.937 258,898 0.9043 0.80%
2019-10-03 0 1.250 1.240 1.290 1.250 1.300 214,000 274,100 1.2808 0.908 0.900 0.937 0.908 0.944 294,704 0.9301 -1.57%
2019-10-02 0 1.270 1.260 1.300 1.260 1.300 204,000 258,480 1.2671 0.922 0.915 0.944 0.915 0.944 280,932 0.9201 -0.78%
2019-09-30 0 1.280 1.280 1.300 1.240 1.290 174,000 221,100 1.2707 0.929 0.929 0.944 0.900 0.937 239,619 0.9227 -0.78%
2019-09-27 0 1.290 1.240 1.290 1.240 1.290 32,000 39,980 1.2494 0.937 0.900 0.937 0.900 0.937 44,068 0.9072 2.38%
2019-09-26 0 1.260 1.240 1.260 1.240 1.280 3,124,000 3,934,320 1.2594 0.915 0.900 0.915 0.900 0.929 4,302,122 0.9145 0.80%
2019-09-25 0 1.250 1.230 1.250 1.240 1.250 74,000 92,120 1.2449 0.908 0.893 0.908 0.900 0.908 101,907 0.9040 0.81%
2019-09-24 0 1.240 1.240 1.250 1.240 1.250 204,000 254,900 1.2495 0.900 0.900 0.908 0.900 0.908 280,932 0.9073 0.00%
2019-09-23 0 1.240 1.230 1.240 1.240 1.250 104,000 129,160 1.2419 0.900 0.893 0.900 0.900 0.908 143,220 0.9018 -3.12%
2019-09-20 0 1.280 1.240 1.280 1.240 1.280 466,000 586,920 1.2595 0.929 0.900 0.929 0.900 0.929 641,738 0.9146 3.23%
2019-09-19 0 1.240 1.240 1.250 1.240 1.260 1,540,000 1,939,760 1.2596 0.900 0.900 0.908 0.900 0.915 2,120,764 0.9147 -2.36%
2019-09-18 0 1.270 1.220 1.270 1.220 1.270 1,114,000 1,403,440 1.2598 0.922 0.886 0.922 0.886 0.922 1,534,111 0.9148 0.79%
2019-09-17 0 1.260 1.240 1.260 1.240 1.260 40,000 49,860 1.2465 0.915 0.900 0.915 0.900 0.915 55,085 0.9052 0.80%
2019-09-16 0 1.250 1.240 1.250 1.240 1.250 16,000 19,980 1.2488 0.908 0.900 0.908 0.900 0.908 22,034 0.9068 0.00%
2019-09-13 0 1.250 1.250 1.260 1.250 1.250 10,000 12,500 1.2500 0.908 0.908 0.915 0.908 0.908 13,771 0.9077 0.00%
2019-09-12 0 1.250 1.250 1.260 1.250 1.260 54,000 67,840 1.2563 0.908 0.908 0.915 0.908 0.915 74,364 0.9123 0.00%
2019-09-11 0 1.270 1.250 1.280 1.250 1.280 74,000 93,000 1.2568 0.908 0.893 0.915 0.893 0.915 103,537 0.8982 -0.78%
2019-09-10 0 1.280 1.250 1.280 1.250 1.280 72,000 90,560 1.2578 0.915 0.893 0.915 0.893 0.915 100,739 0.8990 0.00%
2019-09-09 0 1.280 1.250 1.280 1.250 1.280 80,000 100,580 1.2573 0.915 0.893 0.915 0.893 0.915 111,932 0.8986 1.59%
2019-09-06 0 1.260 1.250 1.260 1.250 1.280 138,000 172,700 1.2514 0.901 0.893 0.901 0.893 0.915 193,083 0.8944 -2.33%
2019-09-05 0 1.290 1.250 1.290 1.250 1.300 75,000 94,610 1.2615 0.922 0.893 0.922 0.893 0.929 104,937 0.9016 -0.77%
2019-09-04 0 1.300 1.250 1.300 1.250 1.300 68,000 86,180 1.2674 0.929 0.893 0.929 0.893 0.929 95,142 0.9058 -0.76%
2019-09-03 0 1.310 1.270 1.340 1.270 1.320 42,000 54,680 1.3019 0.936 0.908 0.958 0.908 0.943 58,764 0.9305 3.15%
2019-09-02 0 1.270 1.250 1.270 1.250 1.350 168,000 212,520 1.2650 0.908 0.893 0.908 0.893 0.965 235,058 0.9041 -4.51%
2019-08-30 0 1.330 1.230 1.330 1.230 1.330 106,000 132,180 1.2470 0.951 0.879 0.951 0.879 0.951 148,310 0.8912 8.13%
2019-08-29 0 1.230 1.230 1.240 1.230 1.250 124,000 153,580 1.2385 0.879 0.879 0.886 0.879 0.893 173,495 0.8852 -2.38%
2019-08-28 0 1.260 1.220 1.260 1.230 1.260 176,000 218,460 1.2413 0.901 0.872 0.901 0.879 0.901 246,251 0.8871 -0.79%
2019-08-27 0 1.270 1.240 1.270 1.230 1.280 266,000 333,660 1.2544 0.908 0.886 0.908 0.879 0.915 372,175 0.8965 0.79%
2019-08-26 0 1.260 1.230 1.260 1.230 1.260 320,000 396,900 1.2403 0.901 0.879 0.901 0.879 0.901 447,729 0.8865 -1.56%
2019-08-23 0 1.280 1.220 1.290 1.220 1.280 210,000 263,220 1.2534 0.915 0.872 0.922 0.872 0.915 293,822 0.8958 1.59%
2019-08-22 0 1.260 1.230 1.260 1.230 1.280 168,000 208,380 1.2404 0.901 0.879 0.901 0.879 0.915 235,058 0.8865 0.80%
2019-08-21 0 1.250 1.240 1.250 1.230 1.250 206,000 255,860 1.2420 0.893 0.886 0.893 0.879 0.893 288,226 0.8877 -1.57%
2019-08-20 0 1.270 1.230 1.270 1.230 1.270 222,000 276,680 1.2463 0.908 0.879 0.908 0.879 0.908 310,612 0.8908 -0.78%
2019-08-19 0 1.280 1.240 1.270 1.240 1.310 248,000 310,660 1.2527 0.915 0.886 0.908 0.886 0.936 346,990 0.8953 0.00%
2019-08-16 0 1.280 1.230 1.280 1.230 1.280 540,000 674,620 1.2493 0.915 0.879 0.915 0.879 0.915 755,543 0.8929 1.59%
2019-08-15 0 1.260 1.230 1.280 1.230 1.270 42,000 52,280 1.2448 0.901 0.879 0.915 0.879 0.908 58,764 0.8897 1.61%
2019-08-14 0 1.240 1.220 1.240 1.230 1.280 114,000 141,160 1.2382 0.886 0.872 0.886 0.879 0.915 159,503 0.8850 -0.80%
2019-08-13 0 1.250 1.220 1.250 1.220 1.250 216,000 267,140 1.2368 0.893 0.872 0.893 0.872 0.893 302,217 0.8839 -0.79%
2019-08-12 0 1.260 1.240 1.260 1.250 1.270 12,000 15,040 1.2533 0.901 0.886 0.901 0.893 0.908 16,790 0.8958 0.80%
2019-08-09 0 1.250 1.230 1.250 1.230 1.250 66,000 81,660 1.2373 0.893 0.879 0.893 0.879 0.893 92,344 0.8843 0.00%
2019-08-08 0 1.250 1.230 1.260 1.240 1.260 1,092,000 1,370,980 1.2555 0.893 0.879 0.901 0.886 0.901 1,527,876 0.8973 0.00%
2019-08-07 0 1.250 1.220 1.300 1.230 1.250 552,000 689,000 1.2482 0.893 0.872 0.929 0.879 0.893 772,333 0.8921 1.63%
2019-08-06 0 1.230 1.220 1.230 1.230 1.260 12,000 15,060 1.2550 0.879 0.872 0.879 0.879 0.901 16,790 0.8970 0.00%
2019-08-05 0 1.230 1.210 1.250 1.230 1.260 70,000 87,360 1.2480 0.879 0.865 0.893 0.879 0.901 97,941 0.8920 -1.60%
2019-08-02 0 1.250 1.230 1.250 1.240 1.260 14,000 17,580 1.2557 0.893 0.879 0.893 0.886 0.901 19,588 0.8975 0.00%
2019-08-01 0 1.250 1.240 1.310 1.240 1.250 22,000 27,480 1.2491 0.893 0.886 0.936 0.886 0.893 30,781 0.8927 0.00%
2019-07-31 0 1.250 1.250 1.320 1.250 1.250 20,000 25,000 1.2500 0.893 0.893 0.943 0.893 0.893 27,983 0.8934 -1.57%
2019-07-30 0 1.270 1.260 1.300 1.260 1.270 26,000 32,960 1.2677 0.908 0.901 0.929 0.901 0.908 36,378 0.9060 -0.78%
2019-07-29 0 1.280 1.250 1.310 1.280 1.280 20,000 25,600 1.2800 0.915 0.893 0.936 0.915 0.915 27,983 0.9148 -0.78%
2019-07-26 0 1.290 1.260 1.300 1.290 1.310 40,000 52,000 1.3000 0.922 0.901 0.929 0.922 0.936 55,966 0.9291 -2.27%
2019-07-25 0 1.320 1.300 1.320 1.310 1.320 22,000 28,840 1.3109 0.943 0.929 0.943 0.936 0.943 30,781 0.9369 0.00%
2019-07-24 0 1.320 1.310 1.320 1.300 1.320 76,000 99,680 1.3116 0.943 0.936 0.943 0.929 0.943 106,336 0.9374 0.76%
2019-07-23 0 1.310 1.280 1.310 1.280 1.320 42,000 54,660 1.3014 0.936 0.915 0.936 0.915 0.943 58,764 0.9302 -0.76%
2019-07-22 0 1.320 1.310 1.330 1.310 1.330 50,000 66,100 1.3220 0.943 0.936 0.951 0.936 0.951 69,958 0.9449 -0.75%
2019-07-19 0 1.330 1.310 1.330 1.310 1.330 30,000 39,700 1.3233 0.951 0.936 0.951 0.936 0.951 41,975 0.9458 1.53%
2019-07-18 0 1.310 1.280 1.330 1.290 1.330 32,000 41,560 1.2988 0.936 0.915 0.951 0.922 0.951 44,773 0.9282 0.00%
2019-07-17 0 1.310 1.290 1.310 1.280 1.330 58,000 75,940 1.3093 0.936 0.922 0.936 0.915 0.951 81,151 0.9358 1.55%
2019-07-16 0 1.290 1.260 1.290 1.280 1.310 46,000 59,500 1.2935 0.922 0.901 0.922 0.915 0.936 64,361 0.9245 -0.77%
2019-07-15 0 1.300 1.270 1.300 1.260 1.300 24,000 30,400 1.2667 0.929 0.908 0.929 0.901 0.929 33,580 0.9053 1.56%
2019-07-12 0 1.280 1.250 1.280 1.250 1.280 4,104,000 5,131,160 1.2503 0.915 0.893 0.915 0.893 0.915 5,742,126 0.8936 3.23%
2019-07-11 0 1.240 1.240 1.290 1.240 1.270 92,000 115,780 1.2585 0.886 0.886 0.922 0.886 0.908 128,722 0.8995 0.00%
2019-07-10 0 1.240 1.240 1.270 1.230 1.270 130,000 161,980 1.2460 0.886 0.886 0.908 0.879 0.908 181,890 0.8905 -2.36%
2019-07-09 0 1.270 1.240 1.270 1.230 1.270 58,000 72,200 1.2448 0.908 0.886 0.908 0.879 0.908 81,151 0.8897 -2.31%
2019-07-08 0 1.300 1.270 1.300 1.250 1.300 190,000 243,000 1.2789 0.929 0.908 0.929 0.893 0.929 265,839 0.9141 0.00%
2019-07-05 0 1.300 1.250 1.300 1.270 1.340 178,000 228,960 1.2863 0.929 0.893 0.929 0.908 0.958 249,049 0.9193 -5.11%
2019-07-04 0 1.370 1.320 1.370 1.310 1.450 166,000 226,860 1.3666 0.979 0.943 0.979 0.936 1.036 232,259 0.9768 -1.44%
2019-07-03 0 1.390 1.320 1.390 1.340 1.520 302,000 429,400 1.4219 0.993 0.943 0.993 0.958 1.086 422,544 1.0162 -1.42%
2019-07-02 0 1.410 1.340 1.480 1.370 1.480 70,000 98,880 1.4126 1.008 0.958 1.058 0.979 1.058 97,941 1.0096 2.92%
2019-06-28 0 1.370 1.350 1.400 1.300 1.410 108,000 146,260 1.3543 0.979 0.965 1.001 0.929 1.008 151,109 0.9679 -4.86%
2019-06-27 0 1.440 1.400 1.440 1.450 1.530 98,000 146,000 1.4898 1.029 1.001 1.029 1.036 1.094 137,117 1.0648 -2.70%
2019-06-26 0 1.480 1.460 1.480 1.420 1.520 102,000 151,440 1.4847 1.058 1.043 1.058 1.015 1.086 142,714 1.0611 0.68%
2019-06-25 0 1.470 1.420 1.470 1.400 1.530 417,596 605,686 1.4504 1.051 1.015 1.051 1.001 1.094 584,281 1.0366 -5.16%
2019-06-24 0 1.550 1.520 1.550 1.530 1.610 224,000 347,060 1.5494 1.108 1.086 1.108 1.094 1.151 313,410 1.1074 -1.27%
2019-06-21 0 1.570 1.540 1.570 1.530 1.570 178,000 275,120 1.5456 1.122 1.101 1.122 1.094 1.122 249,049 1.1047 -0.63%
2019-06-20 0 1.580 1.550 1.580 1.580 1.640 78,000 125,460 1.6085 1.129 1.108 1.129 1.129 1.172 109,134 1.1496 -1.86%
2019-06-19 0 1.610 1.560 1.610 1.560 1.660 574,000 933,940 1.6271 1.151 1.115 1.151 1.115 1.186 803,114 1.1629 1.90%
2019-06-18 0 1.580 1.560 1.580 1.580 1.670 358,000 596,600 1.6665 1.129 1.115 1.129 1.129 1.194 500,897 1.1911 -0.63%
2019-06-17 0 1.590 1.570 1.590 1.590 1.640 392,000 641,160 1.6356 1.136 1.122 1.136 1.136 1.172 548,468 1.1690 0.00%
2019-06-14 0 1.590 1.560 1.600 1.540 1.610 418,375 653,015 1.5608 1.136 1.115 1.144 1.101 1.151 585,371 1.1156 -0.62%
2019-06-13 0 1.600 1.580 1.600 1.560 1.660 688,000 1,108,040 1.6105 1.144 1.129 1.144 1.115 1.186 962,618 1.1511 -1.23%
2019-06-12 0 1.620 1.600 1.620 1.600 1.640 186,000 304,740 1.6384 1.158 1.144 1.158 1.144 1.172 260,243 1.1710 0.00%
2019-06-11 0 1.620 1.610 1.640 1.620 1.660 206,000 341,000 1.6553 1.158 1.151 1.172 1.158 1.186 288,226 1.1831 -2.99%
2019-06-10 0 1.670 1.630 1.670 1.640 1.670 132,000 219,840 1.6655 1.194 1.165 1.194 1.172 1.194 184,688 1.1903 0.00%
2019-06-06 0 1.670 1.610 1.670 1.620 1.700 876,000 1,462,800 1.6699 1.194 1.151 1.194 1.158 1.215 1,225,658 1.1935 -1.76%
2019-06-05 0 1.700 1.680 1.700 1.680 1.720 88,000 149,200 1.6955 1.215 1.201 1.215 1.201 1.229 123,126 1.2118 0.00%
2019-06-04 0 1.740 1.710 1.740 1.730 1.760 270,000 472,180 1.7488 1.215 1.194 1.215 1.208 1.229 386,660 1.2212 -0.57%
2019-06-03 0 1.750 1.720 1.750 1.720 1.790 252,000 442,460 1.7558 1.222 1.201 1.222 1.201 1.250 360,883 1.2260 -0.57%
2019-05-31 0 1.760 1.750 1.760 1.750 1.770 416,000 732,780 1.7615 1.229 1.222 1.229 1.222 1.236 595,743 1.2300 0.00%
2019-05-30 0 1.760 1.740 1.760 1.750 1.770 386,000 678,920 1.7589 1.229 1.215 1.229 1.222 1.236 552,781 1.2282 0.57%
2019-05-29 0 1.750 1.740 1.760 1.740 1.760 240,000 420,020 1.7501 1.222 1.215 1.229 1.215 1.229 343,698 1.2221 0.00%
2019-05-28 0 1.750 1.720 1.760 1.740 1.750 416,000 726,100 1.7454 1.222 1.201 1.229 1.215 1.222 595,743 1.2188 0.57%
2019-05-27 0 1.740 1.710 1.740 1.730 1.760 320,000 558,920 1.7466 1.215 1.194 1.215 1.208 1.229 458,264 1.2196 0.00%
2019-05-24 0 1.740 1.710 1.740 1.720 1.740 168,000 290,360 1.7283 1.215 1.194 1.215 1.201 1.215 240,589 1.2069 1.16%
2019-05-23 0 1.720 1.710 1.730 1.710 1.730 352,000 608,260 1.7280 1.201 1.194 1.208 1.194 1.208 504,090 1.2066 0.58%
2019-05-22 0 1.710 1.710 1.730 1.710 1.740 224,000 386,580 1.7258 1.194 1.194 1.208 1.194 1.215 320,785 1.2051 -0.58%
2019-05-21 0 1.720 1.710 1.730 1.710 1.740 392,000 678,500 1.7309 1.201 1.194 1.208 1.194 1.215 561,373 1.2086 0.00%
2019-05-20 0 1.720 1.720 1.740 1.690 1.730 380,315 653,089 1.7172 1.201 1.201 1.215 1.180 1.208 544,640 1.1991 -0.58%
2019-05-17 0 1.730 1.700 1.750 1.700 1.750 240,000 415,440 1.7310 1.208 1.187 1.222 1.187 1.222 343,698 1.2087 -0.57%
2019-05-16 0 1.740 1.730 1.760 1.740 1.760 456,000 798,160 1.7504 1.215 1.208 1.229 1.215 1.229 653,026 1.2222 -0.57%
2019-05-15 0 1.750 1.730 1.750 1.740 1.750 164,000 285,460 1.7406 1.222 1.208 1.222 1.215 1.222 234,860 1.2154 0.00%
2019-05-14 0 1.750 1.730 1.750 1.730 1.750 176,000 306,160 1.7395 1.222 1.208 1.222 1.208 1.222 252,045 1.2147 0.00%
2019-05-10 0 1.750 1.730 1.750 1.720 1.750 176,000 306,020 1.7388 1.222 1.208 1.222 1.201 1.222 252,045 1.2141 0.57%
2019-05-09 0 1.740 1.730 1.750 1.710 1.760 253,283 440,081 1.7375 1.215 1.208 1.222 1.194 1.229 362,720 1.2133 -1.14%
2019-05-08 0 1.760 1.740 1.760 1.730 1.760 298,000 520,000 1.7450 1.229 1.215 1.229 1.208 1.229 426,758 1.2185 0.00%
2019-05-07 0 1.760 1.740 1.760 1.730 1.780 210,000 370,180 1.7628 1.229 1.215 1.229 1.208 1.243 300,736 1.2309 0.00%
2019-05-06 0 1.760 1.740 1.760 1.750 1.780 230,000 403,700 1.7552 1.229 1.215 1.229 1.222 1.243 329,377 1.2256 -1.12%
2019-05-03 0 1.780 1.740 1.780 1.740 1.780 250,000 441,480 1.7659 1.243 1.215 1.243 1.215 1.243 358,019 1.2331 0.00%
2019-05-02 0 1.780 1.750 1.790 1.770 1.790 508,000 901,280 1.7742 1.243 1.222 1.250 1.236 1.250 727,494 1.2389 0.00%
2019-04-30 0 1.780 1.750 1.790 1.770 1.810 238,000 427,460 1.7961 1.243 1.222 1.250 1.236 1.264 340,834 1.2542 1.14%
2019-04-29 0 1.760 1.750 1.770 1.760 1.770 240,000 422,660 1.7611 1.229 1.222 1.236 1.229 1.236 343,698 1.2297 -0.56%
2019-04-26 0 1.770 1.760 1.770 1.750 1.770 236,000 415,680 1.7614 1.236 1.229 1.236 1.222 1.236 337,970 1.2299 0.57%
2019-04-25 0 1.760 1.750 1.770 1.730 1.760 817,215 1,433,733 1.7544 1.229 1.222 1.236 1.208 1.229 1,170,313 1.2251 0.57%
2019-04-24 0 1.750 1.740 1.760 1.740 1.760 262,000 458,240 1.7490 1.222 1.215 1.229 1.215 1.229 375,204 1.2213 -0.57%
2019-04-23 0 1.760 1.740 1.760 1.740 1.760 173,925 304,252 1.7493 1.229 1.215 1.229 1.215 1.229 249,074 1.2215 0.00%
2019-04-18 0 1.760 1.750 1.770 1.730 1.770 421,215 739,445 1.7555 1.229 1.222 1.236 1.208 1.236 603,211 1.2258 0.57%
2019-04-17 0 1.750 1.750 1.760 1.730 1.760 204,000 356,820 1.7491 1.222 1.222 1.229 1.208 1.229 292,143 1.2214 -0.57%
2019-04-16 0 1.760 1.750 1.770 1.760 1.770 208,000 366,240 1.7608 1.229 1.222 1.236 1.229 1.236 297,872 1.2295 -0.56%
2019-04-15 0 1.770 1.740 1.770 1.750 1.770 270,000 474,000 1.7556 1.236 1.215 1.236 1.222 1.236 386,660 1.2259 0.57%
2019-04-12 0 1.760 1.740 1.760 1.740 1.770 316,000 555,100 1.7566 1.229 1.215 1.229 1.215 1.236 452,536 1.2266 0.00%
2019-04-11 0 1.760 1.750 1.760 1.750 1.770 308,000 542,080 1.7600 1.229 1.222 1.229 1.222 1.236 441,079 1.2290 0.57%
2019-04-10 0 1.750 1.740 1.750 1.730 1.770 472,000 826,480 1.7510 1.222 1.215 1.222 1.208 1.236 675,939 1.2227 -1.69%
2019-04-09 0 1.780 1.760 1.780 1.750 1.780 740,000 1,306,660 1.7658 1.243 1.229 1.243 1.222 1.243 1,059,735 1.2330 1.14%
2019-04-08 0 1.760 1.750 1.780 1.760 1.780 210,000 371,040 1.7669 1.229 1.222 1.243 1.229 1.243 300,736 1.2338 -1.12%
2019-04-04 0 1.780 1.770 1.800 1.760 1.810 290,000 514,260 1.7733 1.243 1.236 1.257 1.229 1.264 415,302 1.2383 1.14%
2019-04-03 0 1.760 1.750 1.770 1.750 1.780 260,000 458,800 1.7646 1.229 1.222 1.236 1.222 1.243 372,339 1.2322 -0.56%
2019-04-02 0 1.770 1.750 1.770 1.740 1.790 274,000 483,100 1.7631 1.236 1.222 1.236 1.215 1.250 392,388 1.2312 0.00%
2019-04-01 0 1.770 1.740 1.770 1.710 1.770 271,281 473,630 1.7459 1.236 1.215 1.236 1.194 1.236 388,495 1.2191 1.14%
2019-03-29 0 1.750 1.740 1.760 1.750 1.790 336,000 592,840 1.7644 1.222 1.215 1.229 1.222 1.250 481,177 1.2321 -1.69%
2019-03-28 0 1.780 1.750 1.780 1.760 1.780 294,000 518,940 1.7651 1.243 1.222 1.243 1.229 1.243 421,030 1.2325 0.56%
2019-03-27 0 1.770 1.750 1.770 1.750 1.770 468,000 825,940 1.7648 1.236 1.222 1.236 1.222 1.236 670,211 1.2324 0.00%
2019-03-26 0 1.770 1.740 1.770 1.750 1.780 402,000 710,520 1.7675 1.236 1.215 1.236 1.222 1.243 575,694 1.2342 -0.56%
2019-03-25 0 1.780 1.760 1.790 1.740 1.800 370,879 658,540 1.7756 1.243 1.229 1.250 1.215 1.257 531,126 1.2399 -1.11%
2019-03-22 0 1.800 1.780 1.820 1.800 1.820 222,000 402,240 1.8119 1.257 1.243 1.271 1.257 1.271 317,921 1.2652 0.00%
2019-03-21 0 1.800 1.790 1.800 1.770 1.800 216,000 384,640 1.7807 1.257 1.250 1.257 1.236 1.257 309,328 1.2435 0.56%
2019-03-20 0 1.790 1.770 1.790 1.780 1.810 269,595 482,935 1.7913 1.250 1.236 1.250 1.243 1.264 386,080 1.2509 0.56%
2019-03-19 0 1.780 1.780 1.790 1.760 1.790 270,000 479,200 1.7748 1.243 1.243 1.250 1.229 1.250 386,660 1.2393 -0.56%
2019-03-18 0 1.790 1.770 1.790 1.780 1.800 208,000 372,400 1.7904 1.250 1.236 1.250 1.243 1.257 297,872 1.2502 -0.56%
2019-03-15 0 1.800 1.770 1.800 1.750 1.810 260,000 463,460 1.7825 1.257 1.236 1.257 1.222 1.264 372,339 1.2447 0.56%
2019-03-14 0 1.790 1.770 1.800 1.770 1.790 301,596 535,569 1.7758 1.250 1.236 1.257 1.236 1.250 431,908 1.2400 0.56%
2019-03-13 0 1.780 1.760 1.780 1.760 1.790 500,000 887,420 1.7748 1.243 1.229 1.243 1.229 1.250 716,037 1.2393 -1.11%
2019-03-12 0 1.800 1.780 1.810 1.780 1.810 220,000 396,140 1.8006 1.257 1.243 1.264 1.243 1.264 315,056 1.2574 0.56%
2019-03-11 0 1.790 1.780 1.810 1.780 1.800 256,000 458,880 1.7925 1.250 1.243 1.264 1.243 1.257 366,611 1.2517 -0.56%
2019-03-08 0 1.800 1.790 1.810 1.780 1.810 289,283 520,612 1.7997 1.257 1.250 1.264 1.243 1.264 414,275 1.2567 -1.64%
2019-03-07 0 1.830 1.800 1.840 1.820 1.830 234,000 426,180 1.8213 1.278 1.257 1.285 1.271 1.278 335,105 1.2718 0.00%
2019-03-06 0 1.830 1.790 1.830 1.820 1.830 156,000 284,000 1.8205 1.278 1.250 1.278 1.271 1.278 223,404 1.2712 0.55%
2019-03-05 0 1.820 1.810 1.830 1.810 1.830 158,000 288,240 1.8243 1.271 1.264 1.278 1.264 1.278 226,268 1.2739 -0.55%
2019-03-04 0 1.830 1.810 1.830 1.800 1.830 206,315 374,408 1.8147 1.278 1.264 1.278 1.257 1.278 295,458 1.2672 -0.54%
2019-03-01 0 1.840 1.810 1.840 1.820 1.840 322,000 589,900 1.8320 1.285 1.264 1.285 1.271 1.285 461,128 1.2793 0.00%
2019-02-28 0 1.840 1.820 1.840 1.810 1.840 606,000 1,107,200 1.8271 1.285 1.271 1.285 1.264 1.285 867,837 1.2758 0.55%
2019-02-27 0 1.830 1.800 1.830 1.780 1.840 969,215 1,770,994 1.8272 1.278 1.257 1.278 1.243 1.285 1,387,988 1.2759 0.55%
2019-02-26 0 1.820 1.790 1.830 1.790 1.820 154,000 277,440 1.8016 1.271 1.250 1.278 1.250 1.271 220,540 1.2580 1.11%
2019-02-25 0 1.800 1.800 1.820 1.790 1.830 303,596 547,936 1.8048 1.257 1.257 1.271 1.250 1.278 434,772 1.2603 -1.64%
2019-02-22 0 1.830 1.810 1.830 1.780 1.840 808,000 1,466,600 1.8151 1.278 1.264 1.278 1.243 1.285 1,157,116 1.2675 0.00%
2019-02-21 0 1.830 1.810 1.840 1.770 1.840 189,281 343,383 1.8141 1.278 1.264 1.285 1.236 1.285 271,065 1.2668 -0.54%
2019-02-20 0 1.840 1.840 1.860 1.820 1.860 264,000 488,460 1.8502 1.285 1.285 1.299 1.271 1.299 378,068 1.2920 -1.08%
2019-02-19 0 1.860 1.840 1.860 1.840 1.870 216,000 401,160 1.8572 1.299 1.285 1.299 1.285 1.306 309,328 1.2969 0.00%
2019-02-18 0 1.860 1.830 1.860 1.840 1.870 276,000 511,780 1.8543 1.299 1.278 1.299 1.285 1.306 395,253 1.2948 1.64%
2019-02-15 0 1.830 1.810 1.830 1.820 1.830 188,000 343,420 1.8267 1.278 1.264 1.278 1.271 1.278 269,230 1.2756 0.00%
2019-02-14 0 1.830 1.820 1.840 1.820 1.840 270,000 494,580 1.8318 1.278 1.271 1.285 1.271 1.285 386,660 1.2791 0.55%
2019-02-13 0 1.820 1.810 1.820 1.810 1.850 254,000 465,980 1.8346 1.271 1.264 1.271 1.264 1.292 363,747 1.2811 -0.55%
2019-02-12 0 1.830 1.800 1.830 1.820 1.850 214,000 392,180 1.8326 1.278 1.257 1.278 1.271 1.292 306,464 1.2797 1.67%
2019-02-11 0 1.800 1.790 1.820 1.800 1.860 294,000 540,340 1.8379 1.257 1.250 1.271 1.257 1.299 421,030 1.2834 -3.23%
2019-02-08 0 1.860 1.820 1.860 1.840 1.860 200,000 369,180 1.8459 1.299 1.271 1.299 1.285 1.299 286,415 1.2890 0.54%
2019-02-04 0 1.850 1.820 1.850 1.810 1.930 184,000 345,840 1.8796 1.292 1.271 1.292 1.264 1.348 263,502 1.3125 1.65%
2019-02-01 0 1.820 1.810 1.830 1.790 1.830 190,000 344,800 1.8147 1.271 1.264 1.278 1.250 1.278 272,094 1.2672 -0.55%
2019-01-31 0 1.830 1.800 1.830 1.770 1.830 208,000 375,520 1.8054 1.278 1.257 1.278 1.236 1.278 297,872 1.2607 0.55%
2019-01-30 0 1.820 1.780 1.820 1.770 1.850 192,000 344,020 1.7918 1.271 1.243 1.271 1.236 1.292 274,958 1.2512 1.68%
2019-01-29 0 1.790 1.770 1.790 1.760 1.790 302,375 535,181 1.7699 1.250 1.236 1.250 1.229 1.250 433,024 1.2359 0.00%
2019-01-28 0 1.790 1.770 1.790 1.770 1.800 728,000 1,296,380 1.7807 1.250 1.236 1.250 1.236 1.257 1,042,550 1.2435 1.13%
2019-01-25 0 1.770 1.750 1.770 1.750 1.770 190,000 333,980 1.7578 1.236 1.222 1.236 1.222 1.236 272,094 1.2274 0.00%
2019-01-24 0 1.770 1.750 1.770 1.750 1.800 426,315 756,018 1.7734 1.236 1.222 1.236 1.222 1.257 610,515 1.2383 0.00%
2019-01-23 0 1.770 1.750 1.770 1.750 1.770 198,000 348,000 1.7576 1.236 1.222 1.236 1.222 1.236 283,551 1.2273 -0.56%
2019-01-22 0 1.780 1.760 1.780 1.750 1.780 346,000 607,260 1.7551 1.243 1.229 1.243 1.222 1.243 495,498 1.2256 0.56%
2019-01-21 0 1.770 1.750 1.770 1.750 1.770 860,000 1,521,660 1.7694 1.236 1.222 1.236 1.222 1.236 1,231,584 1.2355 1.14%
2019-01-18 0 1.750 1.720 1.750 1.710 1.750 408,315 708,249 1.7346 1.222 1.201 1.222 1.194 1.222 584,738 1.2112 0.00%
2019-01-17 0 1.750 1.730 1.750 1.710 1.760 655,695 1,147,070 1.7494 1.222 1.208 1.222 1.194 1.229 939,004 1.2216 0.00%
2019-01-16 0 1.750 1.740 1.770 1.740 1.830 1,956,000 3,536,060 1.8078 1.222 1.215 1.236 1.215 1.278 2,801,138 1.2624 -4.37%
2019-01-15 0 1.830 1.780 1.830 1.750 1.900 2,234,000 4,143,460 1.8547 1.278 1.243 1.278 1.222 1.327 3,199,255 1.2951 1.10%
2019-01-14 0 1.810 1.770 1.810 1.710 1.810 370,000 649,720 1.7560 1.264 1.236 1.264 1.194 1.264 529,868 1.2262 1.69%
2019-01-11 0 1.780 1.740 1.780 1.690 1.850 11,528,000 20,461,640 1.7750 1.243 1.215 1.243 1.180 1.292 16,508,958 1.2394 -1.66%
2019-01-10 0 1.810 1.770 1.800 1.710 1.850 2,914,817 5,208,176 1.7868 1.264 1.236 1.257 1.194 1.292 4,174,236 1.2477 5.23%
2019-01-09 0 1.720 1.710 1.730 1.700 1.740 4,279,596 7,328,341 1.7124 1.201 1.194 1.208 1.187 1.215 6,128,701 1.1957 0.00%
2019-01-08 0 1.720 1.700 1.720 1.690 1.720 378,000 642,720 1.7003 1.201 1.187 1.201 1.180 1.201 541,324 1.1873 0.58%
2019-01-07 0 1.710 1.690 1.710 1.680 1.710 169,281 286,900 1.6948 1.194 1.180 1.194 1.173 1.194 242,423 1.1835 0.00%
2019-01-04 0 1.710 1.690 1.710 1.690 1.720 639,431 1,083,358 1.6943 1.194 1.180 1.194 1.180 1.201 915,713 1.1831 1.18%
2019-01-03 0 1.690 1.680 1.700 1.680 1.710 254,000 430,900 1.6965 1.180 1.173 1.187 1.173 1.194 363,747 1.1846 0.60%
2019-01-02 0 1.680 1.680 1.700 1.680 1.720 224,000 382,240 1.7064 1.173 1.173 1.187 1.173 1.201 320,785 1.1916 -1.75%
2018-12-31 0 1.710 1.690 1.720 1.690 1.730 116,000 196,920 1.6976 1.194 1.180 1.201 1.180 1.208 166,121 1.1854 -0.58%
2018-12-28 0 1.720 1.710 1.720 1.720 1.770 432,000 760,060 1.7594 1.201 1.194 1.201 1.201 1.236 618,656 1.2286 -1.15%
2018-12-27 0 1.740 1.710 1.740 1.700 1.790 890,000 1,571,000 1.7652 1.215 1.194 1.215 1.187 1.250 1,274,547 1.2326 2.35%
2018-12-24 0 1.700 1.680 1.700 1.690 1.700 136,000 229,940 1.6907 1.187 1.173 1.187 1.180 1.187 194,762 1.1806 0.59%
2018-12-21 0 1.690 1.670 1.690 1.670 1.690 300,000 504,080 1.6803 1.180 1.166 1.180 1.166 1.180 429,622 1.1733 0.00%
2018-12-20 0 1.690 1.670 1.690 1.630 1.700 442,000 743,360 1.6818 1.180 1.166 1.180 1.138 1.187 632,977 1.1744 0.00%
2018-12-19 0 1.690 1.680 1.700 1.680 1.700 210,108 354,916 1.6892 1.180 1.173 1.187 1.173 1.187 300,890 1.1796 0.00%
2018-12-18 0 1.690 1.680 1.710 1.680 1.710 366,000 621,740 1.6987 1.180 1.173 1.194 1.173 1.194 524,139 1.1862 -0.59%
2018-12-17 0 1.700 1.690 1.700 1.670 1.710 571,999 959,558 1.6776 1.187 1.180 1.187 1.166 1.194 819,145 1.1714 -0.58%
2018-12-14 0 1.710 1.700 1.710 1.660 1.710 864,000 1,456,740 1.6860 1.194 1.187 1.194 1.159 1.194 1,237,313 1.1773 0.00%
2018-12-13 0 1.710 1.700 1.720 1.710 1.720 195,200 333,832 1.7102 1.194 1.187 1.201 1.194 1.201 279,541 1.1942 -0.58%
2018-12-12 0 1.720 1.720 1.730 1.710 1.730 190,000 326,100 1.7163 1.201 1.201 1.208 1.194 1.208 272,094 1.1985 0.00%
2018-12-11 0 1.720 1.700 1.720 1.710 1.720 170,000 291,320 1.7136 1.201 1.187 1.201 1.194 1.201 243,453 1.1966 0.58%
2018-12-10 0 1.710 1.710 1.720 1.710 1.720 178,000 304,460 1.7104 1.194 1.194 1.201 1.194 1.201 254,909 1.1944 -1.16%
2018-12-07 0 1.730 1.710 1.730 1.700 1.730 198,000 340,080 1.7176 1.208 1.194 1.208 1.187 1.208 283,551 1.1994 0.58%
2018-12-06 0 1.720 1.700 1.720 1.700 1.720 276,000 471,900 1.7098 1.201 1.187 1.201 1.187 1.201 395,253 1.1939 0.00%
2018-12-05 0 1.720 1.710 1.730 1.720 1.730 210,000 362,020 1.7239 1.201 1.194 1.208 1.201 1.208 300,736 1.2038 0.00%
2018-12-04 0 1.720 1.700 1.720 1.710 1.730 322,000 552,340 1.7153 1.201 1.187 1.201 1.194 1.208 461,128 1.1978 -0.58%
2018-12-03 0 1.730 1.720 1.730 1.720 1.740 498,000 860,040 1.7270 1.208 1.201 1.208 1.201 1.215 713,173 1.2059 0.00%
2018-11-30 0 1.730 1.700 1.730 1.700 1.730 180,000 308,220 1.7123 1.208 1.187 1.208 1.187 1.208 257,773 1.1957 2.37%
2018-11-29 0 1.690 1.690 1.710 1.690 1.720 756,000 1,292,260 1.7093 1.180 1.180 1.194 1.180 1.201 1,082,649 1.1936 0.00%
2018-11-28 0 1.690 1.690 1.710 1.690 1.720 250,000 426,960 1.7078 1.180 1.180 1.194 1.180 1.201 358,019 1.1926 -0.59%
2018-11-27 0 1.700 1.690 1.700 1.690 1.700 206,000 349,280 1.6955 1.187 1.180 1.187 1.180 1.187 295,007 1.1840 -1.16%
2018-11-26 0 1.720 1.710 1.730 1.720 1.730 178,000 306,180 1.7201 1.201 1.194 1.208 1.201 1.208 254,909 1.2011 -0.58%
2018-11-23 0 1.730 1.710 1.730 1.710 1.730 769,281 1,322,706 1.7194 1.208 1.194 1.208 1.194 1.208 1,101,668 1.2006 0.00%
2018-11-22 0 1.730 1.720 1.730 1.720 1.730 174,000 299,640 1.7221 1.208 1.201 1.208 1.201 1.208 249,181 1.2025 0.58%
2018-11-21 0 1.720 1.710 1.740 1.720 1.730 212,000 365,140 1.7224 1.201 1.194 1.215 1.201 1.208 303,600 1.2027 0.58%
2018-11-20 0 1.710 1.710 1.730 1.700 1.730 488,000 833,440 1.7079 1.194 1.194 1.208 1.187 1.208 698,852 1.1926 -1.16%
2018-11-19 0 1.730 1.720 1.740 1.710 1.750 396,000 680,720 1.7190 1.208 1.201 1.215 1.194 1.222 567,102 1.2003 -0.57%
2018-11-16 0 1.740 1.710 1.750 1.690 1.750 594,000 1,009,480 1.6995 1.215 1.194 1.222 1.180 1.222 850,652 1.1867 0.00%
2018-11-15 0 1.740 1.710 1.740 1.710 1.740 204,000 352,060 1.7258 1.215 1.194 1.215 1.194 1.215 292,143 1.2051 0.58%
2018-11-14 0 1.730 1.710 1.730 1.710 1.730 162,000 278,540 1.7194 1.208 1.194 1.208 1.194 1.208 231,996 1.2006 1.17%
2018-11-13 0 1.710 1.700 1.710 1.660 1.710 267,281 454,426 1.7002 1.194 1.187 1.194 1.159 1.194 382,766 1.1872 -0.58%
2018-11-12 0 1.720 1.710 1.730 1.660 1.720 199,281 340,346 1.7079 1.201 1.194 1.208 1.159 1.201 285,385 1.1926 0.58%
2018-11-09 0 1.710 1.700 1.710 1.710 1.740 976,000 1,685,480 1.7269 1.194 1.187 1.194 1.194 1.215 1,397,705 1.2059 0.00%
2018-11-08 0 1.710 1.710 1.720 1.710 1.730 158,000 270,620 1.7128 1.194 1.194 1.201 1.194 1.208 226,268 1.1960 0.00%
2018-11-07 0 1.710 1.700 1.720 1.700 1.720 156,000 265,880 1.7044 1.194 1.187 1.201 1.187 1.201 223,404 1.1901 0.59%
2018-11-06 0 1.700 1.690 1.710 1.690 1.710 478,000 812,440 1.6997 1.187 1.180 1.194 1.180 1.194 684,532 1.1869 0.00%
2018-11-05 0 1.700 1.700 1.710 1.700 1.720 618,000 1,052,360 1.7028 1.187 1.187 1.194 1.187 1.201 885,022 1.1891 -0.58%
2018-11-02 0 1.710 1.690 1.710 1.680 1.710 216,000 366,640 1.6974 1.194 1.180 1.194 1.173 1.194 309,328 1.1853 0.59%
2018-11-01 0 1.700 1.690 1.700 1.700 1.710 154,000 261,820 1.7001 1.187 1.180 1.187 1.187 1.194 220,540 1.1872 0.00%
2018-10-31 0 1.700 1.690 1.700 1.680 1.700 200,000 338,700 1.6935 1.187 1.180 1.187 1.173 1.187 286,415 1.1826 0.00%
2018-10-30 0 1.700 1.690 1.700 1.680 1.700 268,000 452,380 1.6880 1.187 1.180 1.187 1.173 1.187 383,796 1.1787 -0.58%
2018-10-29 0 1.710 1.690 1.710 1.680 1.720 226,000 384,560 1.7016 1.194 1.180 1.194 1.173 1.201 323,649 1.1882 0.59%
2018-10-26 0 1.700 1.680 1.710 1.660 1.740 206,000 350,480 1.7014 1.187 1.173 1.194 1.159 1.215 295,007 1.1880 -1.16%
2018-10-25 0 1.720 1.680 1.720 1.660 1.730 282,000 479,900 1.7018 1.201 1.173 1.201 1.159 1.208 403,845 1.1883 0.00%
2018-10-24 0 1.720 1.700 1.730 1.720 1.740 180,000 312,000 1.7333 1.201 1.187 1.208 1.201 1.215 257,773 1.2104 -1.71%
2018-10-23 0 1.750 1.700 1.750 1.710 1.760 612,000 1,067,000 1.7435 1.222 1.187 1.222 1.194 1.229 876,430 1.2174 -0.57%
2018-10-22 0 1.760 1.700 1.760 1.670 1.760 758,000 1,329,100 1.7534 1.229 1.187 1.229 1.166 1.229 1,085,513 1.2244 1.15%
2018-10-19 0 1.740 1.680 1.750 1.660 1.750 1,652,000 2,847,320 1.7236 1.215 1.173 1.222 1.159 1.222 2,365,787 1.2035 1.16%
2018-10-18 0 1.720 1.680 1.720 1.690 1.750 226,000 386,560 1.7104 1.201 1.173 1.201 1.180 1.222 323,649 1.1944 -2.27%
2018-10-16 0 1.760 1.740 1.760 1.740 1.830 730,000 1,322,820 1.8121 1.229 1.215 1.229 1.215 1.278 1,045,415 1.2654 -2.22%
2018-10-15 0 1.800 1.700 1.800 1.720 1.800 718,000 1,273,400 1.7735 1.257 1.187 1.257 1.201 1.257 1,028,230 1.2384 4.05%
2018-10-12 0 1.730 1.690 1.730 1.680 1.740 340,000 578,620 1.7018 1.208 1.180 1.208 1.173 1.215 486,905 1.1884 1.17%
2018-10-11 0 1.710 1.680 1.710 1.650 1.750 182,000 309,080 1.6982 1.194 1.173 1.194 1.152 1.222 260,638 1.1859 -1.72%
2018-10-10 0 1.740 1.700 1.750 1.740 1.760 164,000 286,380 1.7462 1.215 1.187 1.222 1.215 1.229 234,860 1.2194 -0.57%
2018-10-09 0 1.750 1.730 1.750 1.740 1.780 160,000 279,700 1.7481 1.222 1.208 1.222 1.215 1.243 229,132 1.2207 1.74%
2018-10-08 0 1.720 1.720 1.750 1.720 1.750 160,000 279,620 1.7476 1.201 1.201 1.222 1.201 1.222 229,132 1.2203 -1.71%
2018-10-05 0 1.750 1.750 1.760 1.740 1.830 454,000 819,100 1.8042 1.222 1.222 1.229 1.215 1.278 650,162 1.2598 0.00%
2018-10-04 0 1.750 1.740 1.750 1.710 1.820 878,000 1,566,920 1.7846 1.222 1.215 1.222 1.194 1.271 1,257,362 1.2462 2.34%
2018-10-03 0 1.710 1.680 1.710 1.690 1.710 240,000 407,260 1.6969 1.194 1.173 1.194 1.180 1.194 343,698 1.1849 0.59%
2018-10-02 0 1.700 1.690 1.700 1.680 1.700 161,000 272,520 1.6927 1.187 1.180 1.187 1.173 1.187 230,564 1.1820 0.59%
2018-09-28 0 1.690 1.690 1.710 1.690 1.770 510,000 894,940 1.7548 1.180 1.180 1.194 1.180 1.236 730,358 1.2253 0.00%
2018-09-27 0 1.690 1.670 1.690 1.660 1.690 152,000 254,080 1.6716 1.180 1.166 1.180 1.159 1.180 217,675 1.1672 1.81%
2018-09-26 0 1.660 1.660 1.670 1.650 1.670 198,000 329,720 1.6653 1.159 1.159 1.166 1.152 1.166 283,551 1.1628 0.61%
2018-09-24 0 1.650 1.640 1.670 1.650 1.700 154,000 256,200 1.6636 1.152 1.145 1.166 1.152 1.187 220,540 1.1617 -1.79%
2018-09-21 0 1.680 1.660 1.680 1.660 1.690 234,000 390,800 1.6701 1.173 1.159 1.173 1.159 1.180 335,105 1.1662 1.20%
2018-09-20 0 1.660 1.660 1.670 1.660 1.690 132,000 219,840 1.6655 1.159 1.159 1.166 1.159 1.180 189,034 1.1630 1.22%
2018-09-19 0 1.640 1.630 1.680 1.640 1.700 170,000 281,780 1.6575 1.145 1.138 1.173 1.145 1.187 243,453 1.1574 0.00%
2018-09-18 0 1.640 1.640 1.680 1.640 1.720 420,000 713,780 1.6995 1.145 1.145 1.173 1.145 1.201 601,471 1.1867 -0.61%
2018-09-17 0 1.650 1.650 1.670 1.640 1.700 206,000 340,680 1.6538 1.152 1.152 1.166 1.145 1.187 295,007 1.1548 -1.20%
2018-09-14 0 1.670 1.650 1.680 1.640 1.680 176,000 292,520 1.6620 1.166 1.152 1.173 1.145 1.173 252,045 1.1606 1.83%
2018-09-13 0 1.640 1.640 1.670 1.630 1.670 276,000 456,040 1.6523 1.145 1.145 1.166 1.138 1.166 395,253 1.1538 -1.80%
2018-09-12 0 1.670 1.650 1.670 1.640 1.760 648,000 1,111,700 1.7156 1.166 1.152 1.166 1.145 1.229 927,984 1.1980 1.21%
2018-09-11 0 1.650 1.630 1.650 1.640 1.670 164,000 269,780 1.6450 1.152 1.138 1.152 1.145 1.166 234,860 1.1487 0.61%
2018-09-10 0 1.640 1.620 1.640 1.610 1.660 238,000 390,720 1.6417 1.145 1.131 1.145 1.124 1.159 340,834 1.1464 -0.61%
2018-09-07 0 1.670 1.650 1.670 1.630 1.670 288,000 475,980 1.6527 1.152 1.138 1.152 1.125 1.152 417,437 1.1402 1.83%
2018-09-06 0 1.640 1.620 1.640 1.610 1.660 334,000 545,740 1.6340 1.131 1.118 1.131 1.111 1.145 484,111 1.1273 0.61%
2018-09-05 0 1.630 1.610 1.630 1.580 1.630 170,000 273,980 1.6116 1.125 1.111 1.125 1.090 1.125 246,404 1.1119 1.87%
2018-09-04 0 1.600 1.580 1.600 1.560 1.600 240,000 378,860 1.5786 1.104 1.090 1.104 1.076 1.104 347,864 1.0891 1.91%
2018-09-03 0 1.570 1.550 1.570 1.550 1.590 208,000 327,120 1.5727 1.083 1.069 1.083 1.069 1.097 301,482 1.0850 0.00%
2018-08-31 0 1.570 1.550 1.570 1.540 1.610 344,000 542,020 1.5756 1.083 1.069 1.083 1.062 1.111 498,605 1.0871 1.29%
2018-08-30 0 1.550 1.540 1.550 1.550 1.560 254,522 395,083 1.5523 1.069 1.062 1.069 1.069 1.076 368,913 1.0709 -0.64%
2018-08-29 0 1.560 1.540 1.570 1.550 1.600 158,000 247,120 1.5641 1.076 1.062 1.083 1.069 1.104 229,010 1.0791 0.00%
2018-08-28 0 1.560 1.540 1.560 1.550 1.600 170,000 265,280 1.5605 1.076 1.062 1.076 1.069 1.104 246,404 1.0766 0.00%
2018-08-27 0 1.560 1.540 1.570 1.550 1.580 158,000 246,460 1.5599 1.076 1.062 1.083 1.069 1.090 229,010 1.0762 -0.64%
2018-08-24 0 1.570 1.560 1.570 1.550 1.580 162,000 254,280 1.5696 1.083 1.076 1.083 1.069 1.090 234,808 1.0829 0.00%
2018-08-23 0 1.570 1.550 1.580 1.540 1.580 148,000 231,780 1.5661 1.083 1.069 1.090 1.062 1.090 214,516 1.0805 -0.63%
2018-08-22 0 1.580 1.550 1.580 1.550 1.580 186,000 291,000 1.5645 1.090 1.069 1.090 1.069 1.090 269,595 1.0794 -0.63%
2018-08-21 0 1.590 1.560 1.590 1.540 1.590 206,000 322,000 1.5631 1.097 1.076 1.097 1.062 1.097 298,583 1.0784 0.00%
2018-08-20 0 1.590 1.550 1.590 1.570 1.590 154,000 242,460 1.5744 1.097 1.069 1.097 1.083 1.097 223,213 1.0862 0.63%
2018-08-17 0 1.580 1.550 1.580 1.540 1.600 170,000 267,180 1.5716 1.090 1.069 1.090 1.062 1.104 246,404 1.0843 0.64%
2018-08-16 0 1.570 1.550 1.560 1.540 1.580 240,000 376,420 1.5684 1.083 1.069 1.076 1.062 1.090 347,864 1.0821 -1.26%
2018-08-15 0 1.590 1.560 1.590 1.550 1.590 182,000 286,080 1.5719 1.097 1.076 1.097 1.069 1.097 263,797 1.0845 0.63%
2018-08-14 0 1.580 1.550 1.590 1.540 1.600 154,000 243,020 1.5781 1.090 1.069 1.097 1.062 1.104 223,213 1.0887 -0.63%
2018-08-13 0 1.590 1.560 1.600 1.570 1.590 152,000 240,080 1.5795 1.097 1.076 1.104 1.083 1.097 220,314 1.0897 0.63%
2018-08-10 0 1.580 1.560 1.580 1.540 1.580 210,000 327,380 1.5590 1.090 1.076 1.090 1.062 1.090 304,381 1.0756 2.60%
2018-08-09 0 1.540 1.540 1.560 1.540 1.560 186,000 288,320 1.5501 1.062 1.062 1.076 1.062 1.076 269,595 1.0695 0.00%
2018-08-08 0 1.540 1.540 1.560 1.510 1.560 271,281 417,110 1.5376 1.062 1.062 1.076 1.042 1.076 393,204 1.0608 -0.65%
2018-08-07 0 1.550 1.540 1.570 1.540 1.580 164,000 256,320 1.5629 1.069 1.062 1.083 1.062 1.090 237,707 1.0783 -0.64%
2018-08-06 0 1.560 1.550 1.570 1.550 1.590 126,000 199,360 1.5822 1.076 1.069 1.083 1.069 1.097 182,629 1.0916 -1.27%
2018-08-03 0 1.580 1.560 1.580 1.520 1.580 1,403,690 2,183,011 1.5552 1.090 1.076 1.090 1.049 1.090 2,034,555 1.0730 1.94%
2018-08-02 0 1.550 1.550 1.570 1.550 1.560 276,000 430,220 1.5588 1.069 1.069 1.083 1.069 1.076 400,044 1.0754 -0.64%
2018-08-01 0 1.560 1.560 1.590 1.560 1.620 672,000 1,071,780 1.5949 1.076 1.076 1.097 1.076 1.118 974,019 1.1004 -3.11%
2018-07-31 0 1.610 1.590 1.610 1.600 1.650 378,000 617,500 1.6336 1.111 1.097 1.111 1.104 1.138 547,886 1.1271 -2.42%
2018-07-30 0 1.650 1.620 1.650 1.610 1.680 1,214,000 1,995,040 1.6434 1.138 1.118 1.138 1.111 1.159 1,759,612 1.1338 -1.79%
2018-07-27 0 1.680 1.660 1.680 1.660 1.690 242,000 404,720 1.6724 1.159 1.145 1.159 1.145 1.166 350,763 1.1538 -0.59%
2018-07-26 0 1.690 1.670 1.700 1.680 1.740 1,344,000 2,328,360 1.7324 1.166 1.152 1.173 1.159 1.200 1,948,038 1.1952 -1.74%
2018-07-25 0 1.720 1.670 1.720 1.680 1.760 778,000 1,349,660 1.7348 1.187 1.152 1.187 1.159 1.214 1,127,659 1.1969 -0.58%
2018-07-24 0 1.730 1.710 1.730 1.670 1.750 400,000 686,700 1.7168 1.194 1.180 1.194 1.152 1.207 579,773 1.1844 -1.14%
2018-07-23 0 1.750 1.700 1.750 1.670 1.770 710,000 1,230,400 1.7330 1.207 1.173 1.207 1.152 1.221 1,029,098 1.1956 4.17%
2018-07-20 0 1.680 1.670 1.680 1.610 1.690 738,000 1,222,420 1.6564 1.159 1.152 1.159 1.111 1.166 1,069,682 1.1428 5.00%
2018-07-19 0 1.600 1.600 1.620 1.600 1.640 228,000 369,660 1.6213 1.104 1.104 1.118 1.104 1.131 330,471 1.1186 -0.62%
2018-07-18 0 1.610 1.620 1.640 1.600 1.670 488,000 788,800 1.6164 1.111 1.118 1.131 1.104 1.152 707,323 1.1152 0.00%
2018-07-17 0 1.610 1.610 1.650 1.590 1.670 576,000 933,100 1.6200 1.111 1.111 1.138 1.097 1.152 834,874 1.1177 -1.23%
2018-07-16 0 1.630 1.630 1.640 1.550 1.700 332,000 540,380 1.6277 1.125 1.125 1.131 1.069 1.173 481,212 1.1230 -2.40%
2018-07-13 0 1.670 1.650 1.670 1.650 1.680 264,000 440,320 1.6679 1.152 1.138 1.152 1.138 1.159 382,650 1.1507 0.00%
2018-07-12 0 1.670 1.640 1.670 1.570 1.670 1,044,000 1,708,840 1.6368 1.152 1.131 1.152 1.083 1.152 1,513,208 1.1293 5.70%
2018-07-11 0 1.580 1.560 1.580 1.530 1.580 274,000 428,760 1.5648 1.090 1.076 1.090 1.056 1.090 397,145 1.0796 0.64%
2018-07-10 0 1.570 1.570 1.580 1.530 1.570 254,000 395,760 1.5581 1.083 1.083 1.090 1.056 1.083 368,156 1.0750 0.64%
2018-07-09 0 1.560 1.550 1.560 1.540 1.560 424,000 656,860 1.5492 1.076 1.069 1.076 1.062 1.076 614,560 1.0688 0.65%
2018-07-06 0 1.550 1.540 1.550 1.510 1.550 380,000 584,480 1.5381 1.069 1.062 1.069 1.042 1.069 550,785 1.0612 2.65%
2018-07-05 0 1.510 1.500 1.510 1.440 1.510 1,034,000 1,509,100 1.4595 1.042 1.035 1.042 0.993 1.042 1,498,714 1.0069 2.03%
2018-07-04 0 1.480 1.470 1.480 1.430 1.480 1,550,000 2,236,100 1.4426 1.021 1.014 1.021 0.987 1.021 2,246,621 0.9953 0.00%
2018-07-03 0 1.480 1.480 1.500 1.470 1.560 846,000 1,266,820 1.4974 1.021 1.021 1.035 1.014 1.076 1,226,221 1.0331 -2.63%
2018-06-29 0 1.520 1.500 1.520 1.410 1.520 2,050,000 2,950,880 1.4395 1.049 1.035 1.049 0.973 1.049 2,971,338 0.9931 3.40%
2018-06-28 0 1.470 1.460 1.480 1.380 1.470 2,888,000 4,139,340 1.4333 1.014 1.007 1.021 0.952 1.014 4,185,963 0.9889 1.38%
2018-06-27 0 1.450 1.440 1.460 1.410 1.460 2,012,000 2,872,620 1.4277 1.000 0.993 1.007 0.973 1.007 2,916,260 0.9850 2.11%
2018-06-26 0 1.420 1.420 1.430 1.380 1.450 1,002,000 1,416,360 1.4135 0.980 0.980 0.987 0.952 1.000 1,452,332 0.9752 0.00%
2018-06-25 0 1.420 1.420 1.430 1.390 1.450 662,000 936,800 1.4151 0.980 0.980 0.987 0.959 1.000 959,525 0.9763 -1.39%
2018-06-22 0 1.440 1.420 1.440 1.370 1.440 370,000 520,500 1.4068 0.993 0.980 0.993 0.945 0.993 536,290 0.9706 2.86%
2018-06-21 0 1.400 1.400 1.410 1.390 1.500 19,996,000 26,033,200 1.3019 0.966 0.966 0.973 0.959 1.035 28,982,867 0.8982 0.00%
2018-06-20 0 1.400 1.400 1.410 1.350 1.410 404,000 559,980 1.3861 0.966 0.966 0.973 0.931 0.973 585,571 0.9563 0.00%
2018-06-19 0 1.400 1.400 1.410 1.370 1.430 820,000 1,140,500 1.3909 0.966 0.966 0.973 0.945 0.987 1,188,535 0.9596 -1.41%
2018-06-15 0 1.420 1.380 1.440 1.370 1.450 286,000 407,840 1.4260 0.980 0.952 0.993 0.945 1.000 414,538 0.9838 -0.70%
2018-06-14 0 1.430 1.430 1.460 1.430 1.460 156,020 225,728 1.4468 0.987 0.987 1.007 0.987 1.007 226,141 0.9982 -0.69%
2018-06-13 0 1.440 1.440 1.460 1.440 1.460 210,000 305,120 1.4530 0.993 0.993 1.007 0.993 1.007 304,381 1.0024 -0.69%
2018-06-12 0 1.450 1.440 1.450 1.440 1.460 172,000 249,800 1.4523 1.000 0.993 1.000 0.993 1.007 249,303 1.0020 0.00%
2018-06-11 0 1.450 1.450 1.470 1.430 1.510 536,000 791,800 1.4772 1.000 1.000 1.014 0.987 1.042 776,896 1.0192 2.84%
2018-06-08 0 1.410 1.380 1.420 1.380 1.510 1,242,000 1,786,660 1.4385 0.973 0.952 0.980 0.952 1.042 1,800,196 0.9925 -6.00%
2018-06-07 0 1.500 1.500 1.520 1.500 1.530 218,000 329,500 1.5115 1.035 1.035 1.049 1.035 1.056 315,976 1.0428 -0.66%
2018-06-06 0 1.510 1.510 1.520 1.500 1.530 244,000 370,720 1.5193 1.042 1.042 1.049 1.035 1.056 353,662 1.0482 -1.31%
2018-06-05 0 1.530 1.520 1.540 1.500 1.530 192,000 292,740 1.5247 1.056 1.049 1.062 1.035 1.056 278,291 1.0519 0.66%
2018-06-04 0 1.520 1.500 1.520 1.510 1.520 156,000 237,100 1.5199 1.049 1.035 1.049 1.042 1.049 226,112 1.0486 0.00%
2018-06-01 0 1.520 1.510 1.530 1.510 1.530 152,000 230,700 1.5178 1.049 1.042 1.056 1.042 1.056 220,314 1.0471 0.00%
2018-05-31 0 1.520 1.500 1.520 1.490 1.520 200,000 300,360 1.5018 1.049 1.035 1.049 1.028 1.049 289,887 1.0361 0.66%
2018-05-30 0 1.510 1.510 1.520 1.490 1.520 194,000 291,800 1.5041 1.042 1.042 1.049 1.028 1.049 281,190 1.0377 0.67%
2018-05-29 0 1.500 1.480 1.500 1.480 1.510 152,000 227,740 1.4983 1.035 1.021 1.035 1.021 1.042 220,314 1.0337 0.00%
2018-05-28 0 1.500 1.500 1.510 1.490 1.510 214,000 321,560 1.5026 1.035 1.035 1.042 1.028 1.042 310,179 1.0367 0.00%
2018-05-25 0 1.500 1.500 1.510 1.500 1.520 380,000 574,140 1.5109 1.035 1.035 1.042 1.035 1.049 550,785 1.0424 0.67%
2018-05-24 0 1.520 1.520 1.540 1.510 1.540 194,000 295,620 1.5238 1.028 1.028 1.042 1.021 1.042 286,852 1.0306 -1.30%
2018-05-23 0 1.540 1.520 1.550 1.520 1.540 170,000 260,320 1.5313 1.042 1.028 1.048 1.028 1.042 251,365 1.0356 0.65%
2018-05-21 0 1.530 1.520 1.540 1.530 1.540 156,000 239,720 1.5367 1.035 1.028 1.042 1.035 1.042 230,664 1.0393 -0.65%
2018-05-18 0 1.540 1.520 1.540 1.530 1.550 154,000 237,080 1.5395 1.042 1.028 1.042 1.035 1.048 227,707 1.0412 0.00%
2018-05-17 0 1.540 1.520 1.540 1.530 1.550 168,000 259,100 1.5423 1.042 1.028 1.042 1.035 1.048 248,408 1.0430 0.00%
2018-05-16 0 1.540 1.520 1.550 1.530 1.550 204,000 314,100 1.5397 1.042 1.028 1.048 1.035 1.048 301,638 1.0413 0.00%
2018-05-15 0 1.540 1.530 1.550 1.540 1.550 216,000 332,680 1.5402 1.042 1.035 1.048 1.042 1.048 319,381 1.0416 0.00%
2018-05-14 0 1.540 1.530 1.550 1.540 1.560 178,000 274,860 1.5442 1.042 1.035 1.048 1.042 1.055 263,194 1.0443 0.65%
2018-05-11 0 1.530 1.530 1.540 1.510 1.540 208,000 317,820 1.5280 1.035 1.035 1.042 1.021 1.042 307,552 1.0334 0.66%
2018-05-10 0 1.520 1.520 1.530 1.520 1.530 202,000 307,900 1.5243 1.028 1.028 1.035 1.028 1.035 298,681 1.0309 0.00%
2018-05-09 0 1.520 1.520 1.530 1.520 1.530 184,000 280,180 1.5227 1.028 1.028 1.035 1.028 1.035 272,065 1.0298 0.00%
2018-05-08 0 1.520 1.510 1.530 1.520 1.550 264,000 404,500 1.5322 1.028 1.021 1.035 1.028 1.048 390,355 1.0362 -1.94%
2018-05-07 0 1.550 1.550 1.560 1.530 1.590 804,000 1,261,700 1.5693 1.048 1.048 1.055 1.035 1.075 1,188,808 1.0613 1.31%
2018-05-04 0 1.530 1.520 1.540 1.530 1.540 188,000 287,680 1.5302 1.035 1.028 1.042 1.035 1.042 277,980 1.0349 -0.65%
2018-05-03 0 1.540 1.530 1.540 1.530 1.540 176,000 270,920 1.5393 1.042 1.035 1.042 1.035 1.042 260,236 1.0411 -0.65%
2018-05-02 0 1.550 1.520 1.550 1.510 1.550 374,000 575,200 1.5380 1.048 1.028 1.048 1.021 1.048 553,003 1.0401 -0.64%
2018-04-30 0 1.560 1.520 1.570 1.520 1.560 156,000 241,780 1.5499 1.055 1.028 1.062 1.028 1.055 230,664 1.0482 2.63%
2018-04-27 0 1.520 1.510 1.540 1.500 1.520 384,000 580,640 1.5121 1.028 1.021 1.042 1.014 1.028 567,789 1.0226 0.00%
2018-04-26 0 1.520 1.510 1.520 1.500 1.530 150,000 227,700 1.5180 1.028 1.021 1.028 1.014 1.035 221,792 1.0266 -0.65%
2018-04-25 0 1.530 1.520 1.530 1.500 1.530 278,000 420,620 1.5130 1.035 1.028 1.035 1.014 1.035 411,055 1.0233 0.00%
2018-04-24 0 1.530 1.530 1.540 1.530 1.540 162,000 248,700 1.5352 1.035 1.035 1.042 1.035 1.042 239,536 1.0383 -0.65%
2018-04-23 0 1.540 1.530 1.550 1.530 1.540 184,000 283,340 1.5399 1.042 1.035 1.048 1.035 1.042 272,065 1.0414 -0.65%
2018-04-20 0 1.550 1.540 1.560 1.540 1.560 178,000 275,840 1.5497 1.048 1.042 1.055 1.042 1.055 263,194 1.0480 -0.64%
2018-04-19 0 1.560 1.550 1.580 1.510 1.590 752,000 1,166,360 1.5510 1.055 1.048 1.069 1.021 1.075 1,111,920 1.0490 1.96%
2018-04-18 0 1.530 1.530 1.540 1.530 1.540 176,000 270,200 1.5352 1.035 1.035 1.042 1.035 1.042 260,236 1.0383 -0.65%
2018-04-17 0 1.540 1.520 1.540 1.530 1.540 154,000 235,680 1.5304 1.042 1.028 1.042 1.035 1.042 227,707 1.0350 0.00%
2018-04-16 0 1.540 1.530 1.550 1.540 1.550 164,000 252,700 1.5409 1.042 1.035 1.048 1.042 1.048 242,493 1.0421 -0.65%
2018-04-13 0 1.550 1.550 1.560 1.540 1.560 222,000 344,240 1.5506 1.048 1.048 1.055 1.042 1.055 328,253 1.0487 0.00%
2018-04-12 0 1.550 1.540 1.550 1.540 1.560 190,000 294,240 1.5486 1.048 1.042 1.048 1.042 1.055 280,937 1.0474 0.00%
2018-04-11 0 1.550 1.540 1.550 1.550 1.560 164,000 254,320 1.5507 1.048 1.042 1.048 1.048 1.055 242,493 1.0488 -0.64%
2018-04-10 0 1.560 1.550 1.580 1.560 1.570 190,000 298,260 1.5698 1.055 1.048 1.069 1.055 1.062 280,937 1.0617 -1.27%
2018-04-09 0 1.580 1.570 1.580 1.580 1.600 222,000 352,920 1.5897 1.069 1.062 1.069 1.069 1.082 328,253 1.0751 0.00%
2018-04-06 0 1.580 1.550 1.590 1.560 1.580 170,000 267,300 1.5724 1.069 1.048 1.075 1.055 1.069 251,365 1.0634 -0.63%
2018-04-04 0 1.590 1.570 1.590 1.570 1.590 220,000 347,280 1.5785 1.075 1.062 1.075 1.062 1.075 325,296 1.0676 0.00%
2018-04-03 0 1.590 1.570 1.590 1.570 1.590 240,000 378,380 1.5766 1.075 1.062 1.075 1.062 1.075 354,868 1.0663 0.00%
2018-03-29 0 1.590 1.560 1.590 1.520 1.620 328,000 519,960 1.5852 1.075 1.055 1.075 1.028 1.096 484,986 1.0721 0.00%
2018-03-28 0 1.590 1.580 1.600 1.570 1.610 254,000 403,720 1.5894 1.075 1.069 1.082 1.062 1.089 375,569 1.0750 -1.85%
2018-03-27 0 1.620 1.610 1.620 1.620 1.700 260,000 429,260 1.6510 1.096 1.089 1.096 1.096 1.150 384,440 1.1166 -0.61%
2018-03-26 0 1.630 1.620 1.630 1.620 1.640 198,000 323,260 1.6326 1.102 1.096 1.102 1.096 1.109 292,766 1.1042 -0.61%
2018-03-23 0 1.640 1.610 1.640 1.620 1.660 204,000 333,060 1.6326 1.109 1.089 1.109 1.096 1.123 301,638 1.1042 -1.20%
2018-03-22 0 1.660 1.640 1.660 1.620 1.680 272,000 450,560 1.6565 1.123 1.109 1.123 1.096 1.136 402,184 1.1203 -1.19%
2018-03-21 0 1.680 1.650 1.690 1.620 1.910 724,000 1,212,480 1.6747 1.136 1.116 1.143 1.096 1.292 1,070,518 1.1326 5.00%
2018-03-20 0 1.600 1.570 1.610 1.600 1.610 170,000 272,600 1.6035 1.082 1.062 1.089 1.082 1.089 251,365 1.0845 0.00%
2018-03-19 0 1.600 1.580 1.600 1.590 1.650 150,000 241,400 1.6093 1.082 1.069 1.082 1.075 1.116 221,792 1.0884 -1.84%
2018-03-16 0 1.630 1.580 1.630 1.620 1.630 166,000 268,940 1.6201 1.102 1.069 1.102 1.096 1.102 245,450 1.0957 0.62%
2018-03-15 0 1.620 1.590 1.620 1.600 1.620 206,000 331,820 1.6108 1.096 1.075 1.096 1.082 1.096 304,595 1.0894 1.25%
2018-03-14 0 1.600 1.590 1.600 1.580 1.620 468,000 749,500 1.6015 1.082 1.075 1.082 1.069 1.096 691,992 1.0831 0.00%
2018-03-13 0 1.600 1.590 1.600 1.590 1.610 420,000 671,060 1.5978 1.082 1.075 1.082 1.075 1.089 621,019 1.0806 0.00%
2018-03-12 0 1.600 1.590 1.600 1.600 1.630 538,000 867,080 1.6117 1.082 1.075 1.082 1.082 1.102 795,496 1.0900 0.63%
2018-03-09 0 1.590 1.570 1.600 1.570 1.640 414,000 660,500 1.5954 1.075 1.062 1.082 1.062 1.109 612,147 1.0790 -1.24%
2018-03-08 0 1.610 1.600 1.620 1.610 1.640 492,000 793,020 1.6118 1.089 1.082 1.096 1.089 1.109 727,479 1.0901 0.62%
2018-03-07 0 1.600 1.590 1.610 1.600 1.610 414,000 663,440 1.6025 1.082 1.075 1.089 1.082 1.089 612,147 1.0838 -1.23%
2018-03-06 0 1.620 1.600 1.630 1.600 1.630 446,000 722,120 1.6191 1.096 1.082 1.102 1.082 1.102 659,463 1.0950 0.00%
2018-03-05 0 1.620 1.600 1.620 1.600 1.630 488,000 786,840 1.6124 1.096 1.082 1.096 1.082 1.102 721,565 1.0905 0.00%
2018-03-02 0 1.620 1.600 1.630 1.600 1.630 522,000 845,240 1.6192 1.096 1.082 1.102 1.082 1.102 771,838 1.0951 -1.22%
2018-03-01 0 1.640 1.610 1.640 1.600 1.660 492,000 806,600 1.6394 1.109 1.089 1.109 1.082 1.123 727,479 1.1088 -1.20%
2018-02-28 0 1.660 1.640 1.670 1.640 1.660 364,000 601,040 1.6512 1.123 1.109 1.129 1.109 1.123 538,216 1.1167 0.00%
2018-02-27 0 1.660 1.640 1.660 1.640 1.670 544,000 899,760 1.6540 1.123 1.109 1.123 1.109 1.129 804,367 1.1186 0.00%
2018-02-26 0 1.660 1.630 1.660 1.650 1.660 462,000 762,320 1.6500 1.123 1.102 1.123 1.116 1.123 683,121 1.1159 0.00%
2018-02-23 0 1.660 1.630 1.670 1.640 1.670 426,000 707,700 1.6613 1.123 1.102 1.129 1.109 1.129 629,891 1.1235 0.00%
2018-02-22 0 1.660 1.640 1.660 1.630 1.670 492,000 814,140 1.6548 1.123 1.109 1.123 1.102 1.129 727,479 1.1191 0.00%
2018-02-21 0 1.660 1.640 1.670 1.630 1.660 536,000 880,500 1.6427 1.123 1.109 1.129 1.102 1.123 792,538 1.1110 1.84%
2018-02-20 0 1.630 1.620 1.640 1.620 1.680 454,000 741,600 1.6335 1.102 1.096 1.109 1.096 1.136 671,292 1.1047 -1.21%
2018-02-15 0 1.650 1.640 1.650 1.620 1.650 344,000 560,980 1.6308 1.116 1.109 1.116 1.096 1.116 508,644 1.1029 1.23%
2018-02-14 0 1.630 1.580 1.630 1.600 1.630 468,000 759,220 1.6223 1.102 1.069 1.102 1.082 1.102 691,992 1.0972 0.00%
2018-02-13 0 1.630 1.600 1.640 1.620 1.640 506,000 826,900 1.6342 1.102 1.082 1.109 1.096 1.109 748,180 1.1052 -0.61%
2018-02-12 0 1.640 1.600 1.640 1.620 1.640 594,000 965,820 1.6260 1.109 1.082 1.109 1.096 1.109 878,298 1.0996 1.86%
2018-02-09 0 1.610 1.570 1.610 1.590 1.630 488,000 788,540 1.6159 1.089 1.062 1.089 1.075 1.102 721,565 1.0928 -1.83%
2018-02-08 0 1.640 1.600 1.640 1.600 1.650 564,000 920,660 1.6324 1.109 1.082 1.109 1.082 1.116 833,940 1.1040 1.23%
2018-02-07 0 1.620 1.620 1.630 1.550 1.630 418,000 672,660 1.6092 1.096 1.096 1.102 1.048 1.102 618,062 1.0883 1.89%
2018-02-06 0 1.590 1.550 1.590 1.500 1.640 512,000 808,660 1.5794 1.075 1.048 1.075 1.014 1.109 757,052 1.0682 -1.24%
2018-02-05 0 1.610 1.560 1.610 1.550 1.640 446,000 719,620 1.6135 1.089 1.055 1.089 1.048 1.109 659,463 1.0912 0.62%
2018-02-02 0 1.600 1.580 1.600 1.570 1.620 634,000 1,007,440 1.5890 1.082 1.069 1.082 1.062 1.096 937,443 1.0747 0.00%
2018-02-01 0 1.600 1.590 1.610 1.590 1.610 436,000 698,020 1.6010 1.082 1.075 1.089 1.075 1.089 644,677 1.0827 -0.62%
2018-01-31 0 1.610 1.600 1.610 1.600 1.640 250,000 406,400 1.6256 1.089 1.082 1.089 1.082 1.109 369,654 1.0994 -2.42%
2018-01-30 0 1.650 1.620 1.650 1.610 1.660 438,000 717,440 1.6380 1.116 1.096 1.116 1.089 1.123 647,634 1.1078 -0.60%
2018-01-29 0 1.660 1.630 1.660 1.640 1.670 482,000 794,560 1.6485 1.123 1.102 1.123 1.109 1.129 712,693 1.1149 0.00%
2018-01-26 0 1.660 1.620 1.660 1.620 1.670 516,000 846,520 1.6405 1.123 1.096 1.123 1.096 1.129 762,966 1.1095 0.00%
2018-01-25 0 1.660 1.620 1.660 1.640 1.670 532,000 876,520 1.6476 1.123 1.096 1.123 1.109 1.129 786,624 1.1143 1.22%
2018-01-24 0 1.640 1.620 1.640 1.600 1.640 496,000 808,460 1.6300 1.109 1.096 1.109 1.082 1.109 733,394 1.1024 -0.61%
2018-01-23 0 1.650 1.640 1.660 1.640 1.680 368,000 609,300 1.6557 1.116 1.109 1.123 1.109 1.136 544,131 1.1198 -1.79%
2018-01-22 0 1.680 1.660 1.680 1.650 1.690 660,000 1,100,060 1.6668 1.136 1.123 1.136 1.116 1.143 975,887 1.1272 -0.59%
2018-01-19 0 1.690 1.660 1.690 1.660 1.690 520,000 875,180 1.6830 1.143 1.123 1.143 1.123 1.143 768,881 1.1383 0.60%
2018-01-18 0 1.680 1.660 1.680 1.650 1.690 506,000 843,160 1.6663 1.136 1.123 1.136 1.116 1.143 748,180 1.1269 0.00%
2018-01-17 0 1.680 1.640 1.680 1.640 1.680 524,000 864,220 1.6493 1.136 1.109 1.136 1.109 1.136 774,795 1.1154 0.60%
2018-01-16 0 1.670 1.640 1.680 1.640 1.680 628,000 1,049,480 1.6711 1.129 1.109 1.136 1.109 1.136 928,571 1.1302 0.00%
2018-01-15 0 1.670 1.630 1.670 1.610 1.680 480,000 796,540 1.6595 1.129 1.102 1.129 1.089 1.136 709,736 1.1223 0.00%
2018-01-12 0 1.670 1.670 1.680 1.660 1.730 732,000 1,245,600 1.7016 1.129 1.129 1.136 1.123 1.170 1,082,347 1.1508 -0.60%
2018-01-11 0 1.680 1.680 1.710 1.680 1.730 478,000 817,600 1.7105 1.136 1.136 1.156 1.136 1.170 706,779 1.1568 -1.75%
2018-01-10 0 1.710 1.710 1.740 1.710 1.740 358,000 618,100 1.7265 1.156 1.156 1.177 1.156 1.177 529,345 1.1677 -0.58%
2018-01-09 0 1.720 1.680 1.720 1.680 1.740 510,000 878,500 1.7225 1.163 1.136 1.163 1.136 1.177 754,094 1.1650 1.18%
2018-01-08 0 1.700 1.700 1.730 1.690 1.730 524,000 901,120 1.7197 1.150 1.150 1.170 1.143 1.170 774,795 1.1630 -2.30%
2018-01-05 0 1.740 1.730 1.750 1.740 1.750 504,000 878,700 1.7435 1.177 1.170 1.184 1.177 1.184 745,223 1.1791 0.00%
2018-01-04 0 1.740 1.720 1.740 1.710 1.780 592,000 1,026,420 1.7338 1.177 1.163 1.177 1.156 1.204 875,341 1.1726 -0.57%
2018-01-03 0 1.750 1.720 1.750 1.710 1.750 598,000 1,034,420 1.7298 1.184 1.163 1.184 1.156 1.184 884,213 1.1699 1.74%
2018-01-02 0 1.720 1.720 1.730 1.710 1.750 462,000 796,140 1.7232 1.163 1.163 1.170 1.156 1.184 683,121 1.1654 -1.71%
2017-12-29 0 1.750 1.730 1.760 1.720 1.760 624,000 1,090,360 1.7474 1.184 1.170 1.190 1.163 1.190 922,657 1.1818 -0.57%
2017-12-28 0 1.760 1.730 1.760 1.690 1.800 1,242,000 2,148,560 1.7299 1.190 1.170 1.190 1.143 1.217 1,836,442 1.1700 3.53%
2017-12-27 0 1.700 1.670 1.700 1.630 1.700 552,000 914,260 1.6563 1.150 1.129 1.150 1.102 1.150 816,196 1.1201 2.41%
2017-12-22 0 1.660 1.630 1.660 1.630 1.660 772,000 1,275,400 1.6521 1.123 1.102 1.123 1.102 1.123 1,141,492 1.1173 -0.60%
2017-12-21 0 1.670 1.650 1.670 1.660 1.670 600,000 997,520 1.6625 1.129 1.116 1.129 1.123 1.129 887,170 1.1244 0.00%
2017-12-20 0 1.670 1.640 1.670 1.640 1.670 570,000 941,700 1.6521 1.129 1.109 1.129 1.109 1.129 842,811 1.1173 1.21%
2017-12-19 0 1.650 1.620 1.650 1.630 1.650 396,000 648,660 1.6380 1.116 1.096 1.116 1.102 1.116 585,532 1.1078 0.00%
2017-12-18 0 1.650 1.610 1.650 1.630 1.660 380,000 623,280 1.6402 1.116 1.089 1.116 1.102 1.123 561,874 1.1093 0.00%
2017-12-15 0 1.650 1.620 1.650 1.630 1.670 490,000 803,500 1.6398 1.116 1.096 1.116 1.102 1.129 724,522 1.1090 0.61%
2017-12-14 0 1.640 1.630 1.640 1.600 1.650 536,000 875,220 1.6329 1.109 1.102 1.109 1.082 1.116 792,538 1.1043 -1.80%
2017-12-13 0 1.670 1.650 1.670 1.630 1.670 512,000 840,280 1.6412 1.129 1.116 1.129 1.102 1.129 757,052 1.1099 1.21%
2017-12-12 0 1.650 1.630 1.650 1.640 1.690 538,000 897,060 1.6674 1.116 1.102 1.116 1.109 1.143 795,496 1.1277 -1.79%
2017-12-11 0 1.680 1.650 1.680 1.650 1.700 526,000 879,400 1.6719 1.136 1.116 1.136 1.116 1.150 777,752 1.1307 0.60%
2017-12-08 0 1.670 1.650 1.670 1.670 1.690 434,000 726,120 1.6731 1.129 1.116 1.129 1.129 1.143 641,720 1.1315 1.21%
2017-12-07 0 1.650 1.610 1.650 1.600 1.660 568,000 924,280 1.6273 1.116 1.089 1.116 1.082 1.123 839,854 1.1005 -0.60%
2017-12-06 0 1.660 1.640 1.660 1.660 1.680 408,000 681,060 1.6693 1.123 1.109 1.123 1.123 1.136 603,276 1.1289 -0.60%
2017-12-05 0 1.670 1.640 1.670 1.650 1.670 510,000 845,000 1.6569 1.129 1.109 1.129 1.116 1.129 754,094 1.1205 0.00%
2017-12-04 0 1.670 1.640 1.670 1.640 1.680 570,000 949,100 1.6651 1.129 1.109 1.129 1.109 1.136 842,811 1.1261 -1.18%
2017-12-01 0 1.690 1.670 1.690 1.680 1.690 424,000 714,260 1.6846 1.143 1.129 1.143 1.136 1.143 626,933 1.1393 -0.59%
2017-11-30 0 1.700 1.670 1.700 1.690 1.700 454,000 767,480 1.6905 1.150 1.129 1.150 1.143 1.150 671,292 1.1433 0.59%
2017-11-29 0 1.690 1.680 1.700 1.680 1.700 448,000 757,340 1.6905 1.143 1.136 1.150 1.136 1.150 662,420 1.1433 0.60%
2017-11-28 0 1.680 1.670 1.690 1.660 1.710 426,000 718,900 1.6876 1.136 1.129 1.143 1.123 1.156 629,891 1.1413 -1.18%
2017-11-27 0 1.700 1.690 1.700 1.700 1.740 556,000 959,140 1.7251 1.150 1.143 1.150 1.150 1.177 822,111 1.1667 -2.86%
2017-11-24 0 1.750 1.720 1.750 1.740 1.780 496,000 871,760 1.7576 1.184 1.163 1.184 1.177 1.204 733,394 1.1887 0.00%
2017-11-23 0 1.750 1.740 1.750 1.750 1.790 338,000 602,100 1.7814 1.184 1.177 1.184 1.184 1.211 499,772 1.2047 -1.69%
2017-11-22 0 1.780 1.750 1.780 1.730 1.790 396,000 696,020 1.7576 1.204 1.184 1.204 1.170 1.211 585,532 1.1887 0.56%
2017-11-21 0 1.770 1.750 1.780 1.760 1.800 398,000 708,660 1.7806 1.197 1.184 1.204 1.190 1.217 588,489 1.2042 -1.67%
2017-11-20 0 1.800 1.780 1.800 1.770 1.840 584,000 1,044,120 1.7879 1.217 1.204 1.217 1.197 1.244 863,512 1.2092 -0.55%
2017-11-17 0 1.810 1.800 1.820 1.800 1.870 464,000 850,700 1.8334 1.224 1.217 1.231 1.217 1.265 686,078 1.2399 -2.69%
2017-11-16 0 1.860 1.840 1.860 1.830 1.920 350,000 649,640 1.8561 1.258 1.244 1.258 1.238 1.299 517,516 1.2553 0.54%
2017-11-15 0 1.850 1.840 1.850 1.840 1.860 836,000 1,547,940 1.8516 1.251 1.244 1.251 1.244 1.258 1,236,123 1.2523 0.54%
2017-11-14 0 1.840 1.830 1.850 1.830 1.860 556,000 1,025,400 1.8442 1.244 1.238 1.251 1.238 1.258 822,111 1.2473 -1.08%
2017-11-13 0 1.860 1.830 1.860 1.840 1.880 368,000 684,280 1.8595 1.258 1.238 1.258 1.244 1.271 544,131 1.2576 -1.06%
2017-11-10 0 1.880 1.870 1.880 1.860 1.930 756,000 1,420,720 1.8793 1.271 1.265 1.271 1.258 1.305 1,117,834 1.2710 0.00%
2017-11-09 0 1.880 1.860 1.880 1.850 1.890 498,000 928,520 1.8645 1.271 1.258 1.271 1.251 1.278 736,351 1.2610 1.08%
2017-11-08 0 1.860 1.850 1.870 1.840 1.940 972,000 1,835,160 1.8880 1.258 1.251 1.265 1.244 1.312 1,437,215 1.2769 -4.12%
2017-11-07 0 1.940 1.920 1.930 1.910 2.020 3,320,000 6,497,360 1.9570 1.312 1.299 1.305 1.292 1.366 4,909,007 1.3236 1.04%
2017-11-06 0 1.920 1.920 1.930 1.870 1.960 1,654,000 3,161,860 1.9116 1.299 1.299 1.305 1.265 1.326 2,445,632 1.2929 1.05%
2017-11-03 0 1.900 1.900 1.910 1.820 1.910 964,000 1,804,360 1.8717 1.285 1.285 1.292 1.231 1.292 1,425,386 1.2659 4.97%
2017-11-02 0 1.810 1.800 1.830 1.810 1.840 460,000 842,880 1.8323 1.224 1.217 1.238 1.224 1.244 680,164 1.2392 -2.16%
2017-11-01 0 1.850 1.830 1.860 1.830 1.860 580,000 1,069,780 1.8444 1.251 1.238 1.258 1.238 1.258 857,598 1.2474 2.78%
2017-10-31 0 1.800 1.780 1.810 1.770 1.840 338,000 613,000 1.8136 1.217 1.204 1.224 1.197 1.244 499,772 1.2266 -1.10%
2017-10-30 0 1.820 1.810 1.830 1.810 1.850 340,000 622,480 1.8308 1.231 1.224 1.238 1.224 1.251 502,730 1.2382 -1.62%
2017-10-27 0 1.850 1.820 1.850 1.820 1.860 376,000 695,040 1.8485 1.251 1.231 1.251 1.231 1.258 555,960 1.2502 -0.54%
2017-10-26 0 1.860 1.850 1.870 1.850 1.870 334,000 620,880 1.8589 1.258 1.251 1.265 1.251 1.265 493,858 1.2572 0.00%
2017-10-25 0 1.860 1.850 1.870 1.850 1.870 374,000 695,300 1.8591 1.258 1.251 1.265 1.251 1.265 553,003 1.2573 0.54%
2017-10-24 0 1.850 1.850 1.860 1.850 1.870 304,000 565,440 1.8600 1.251 1.251 1.258 1.251 1.265 449,499 1.2579 -1.07%
2017-10-23 0 1.870 1.860 1.880 1.860 1.870 416,000 776,460 1.8665 1.265 1.258 1.271 1.258 1.265 615,104 1.2623 -0.53%
2017-10-20 0 1.880 1.860 1.880 1.860 1.890 330,000 616,820 1.8692 1.271 1.258 1.271 1.258 1.278 487,943 1.2641 0.00%
2017-10-19 0 1.880 1.870 1.890 1.870 1.910 480,000 908,860 1.8935 1.271 1.265 1.278 1.265 1.292 709,736 1.2806 0.00%
2017-10-18 0 1.880 1.870 1.880 1.860 1.890 472,000 887,480 1.8803 1.271 1.265 1.271 1.258 1.278 697,907 1.2716 0.00%
2017-10-17 0 1.880 1.870 1.880 1.860 1.880 446,000 833,200 1.8682 1.271 1.265 1.271 1.258 1.271 659,463 1.2635 0.53%
2017-10-16 0 1.870 1.860 1.870 1.850 1.870 406,000 756,520 1.8633 1.265 1.258 1.265 1.251 1.265 600,318 1.2602 0.54%
2017-10-13 0 1.860 1.860 1.870 1.850 1.870 446,000 829,160 1.8591 1.258 1.258 1.265 1.251 1.265 659,463 1.2573 -0.53%
2017-10-12 0 1.870 1.870 1.880 1.860 1.880 420,000 786,220 1.8720 1.265 1.265 1.271 1.258 1.271 621,019 1.2660 -0.53%
2017-10-11 0 1.880 1.870 1.880 1.870 1.900 500,000 938,580 1.8772 1.271 1.265 1.271 1.265 1.285 739,308 1.2695 0.00%
2017-10-10 0 1.880 1.870 1.880 1.870 1.890 414,000 779,120 1.8819 1.271 1.265 1.271 1.265 1.278 612,147 1.2728 0.53%
2017-10-09 0 1.870 1.850 1.880 1.850 1.900 412,000 768,100 1.8643 1.265 1.251 1.271 1.251 1.285 609,190 1.2609 0.00%
2017-10-06 0 1.870 1.860 1.870 1.870 1.890 452,000 850,380 1.8814 1.265 1.258 1.265 1.265 1.278 668,335 1.2724 0.54%
2017-10-04 0 1.860 1.860 1.880 1.860 1.880 438,000 819,480 1.8710 1.258 1.258 1.271 1.258 1.271 647,634 1.2653 -0.53%
2017-10-03 0 1.870 1.860 1.880 1.860 1.940 552,000 1,034,180 1.8735 1.265 1.258 1.271 1.258 1.312 816,196 1.2671 0.54%
2017-09-29 0 1.860 1.850 1.870 1.840 1.870 374,000 695,540 1.8597 1.258 1.251 1.265 1.244 1.265 553,003 1.2578 0.00%
2017-09-28 0 1.860 1.850 1.870 1.850 1.900 452,000 841,400 1.8615 1.258 1.251 1.265 1.251 1.285 668,335 1.2590 0.54%
2017-09-27 0 1.850 1.830 1.850 1.830 1.850 340,000 626,000 1.8412 1.251 1.238 1.251 1.238 1.251 502,730 1.2452 0.00%
2017-09-26 0 1.850 1.840 1.860 1.830 1.900 904,000 1,663,920 1.8406 1.251 1.244 1.258 1.238 1.285 1,336,669 1.2448 0.54%
2017-09-25 0 1.840 1.820 1.840 1.830 1.870 448,000 825,480 1.8426 1.244 1.231 1.244 1.238 1.265 662,420 1.2462 -1.60%
2017-09-22 0 1.870 1.860 1.870 1.850 1.880 630,000 1,171,780 1.8600 1.265 1.258 1.265 1.251 1.271 931,528 1.2579 0.54%
2017-09-21 0 1.860 1.860 1.870 1.780 1.890 576,000 1,044,760 1.8138 1.258 1.258 1.265 1.204 1.278 851,683 1.2267 3.33%
2017-09-20 0 1.800 1.800 1.810 1.790 1.810 314,000 565,920 1.8023 1.217 1.217 1.224 1.211 1.224 464,286 1.2189 0.56%
2017-09-19 0 1.790 1.780 1.810 1.780 1.810 519,980 935,705 1.7995 1.211 1.204 1.224 1.204 1.224 768,851 1.2170 -1.10%
2017-09-18 0 1.810 1.810 1.820 1.800 1.810 390,000 704,900 1.8074 1.224 1.224 1.231 1.217 1.224 576,660 1.2224 0.00%
2017-09-15 0 1.810 1.800 1.810 1.800 1.810 346,000 625,760 1.8086 1.224 1.217 1.224 1.217 1.224 511,601 1.2231 0.56%
2017-09-14 0 1.800 1.790 1.810 1.800 1.810 356,000 641,840 1.8029 1.217 1.211 1.224 1.217 1.224 526,387 1.2193 -0.55%
2017-09-13 0 1.810 1.790 1.810 1.790 1.810 390,000 702,120 1.8003 1.224 1.211 1.224 1.211 1.224 576,660 1.2176 0.00%
2017-09-12 0 1.810 1.800 1.810 1.800 1.870 432,000 779,820 1.8051 1.224 1.217 1.224 1.217 1.265 638,762 1.2208 1.12%
2017-09-11 0 1.790 1.790 1.800 1.780 1.810 532,000 953,320 1.7920 1.211 1.211 1.217 1.204 1.224 786,624 1.2119 -1.10%
2017-09-08 0 1.810 1.800 1.810 1.800 1.820 508,000 919,580 1.8102 1.224 1.217 1.224 1.217 1.231 751,137 1.2243 0.56%
2017-09-07 0 1.820 1.790 1.820 1.790 1.830 462,000 835,820 1.8091 1.217 1.197 1.217 1.197 1.224 690,711 1.2101 0.55%
2017-09-06 0 1.810 1.790 1.810 1.790 1.810 482,000 867,800 1.8004 1.211 1.197 1.211 1.197 1.211 720,612 1.2043 0.00%
2017-09-05 0 1.810 1.790 1.820 1.800 1.810 256,000 463,260 1.8096 1.211 1.197 1.217 1.204 1.211 382,732 1.2104 0.56%
2017-09-04 0 1.800 1.820 1.830 1.760 1.820 506,000 913,220 1.8048 1.204 1.217 1.224 1.177 1.217 756,493 1.2072 -1.10%
2017-09-01 0 1.820 1.800 1.820 1.790 1.840 452,000 822,700 1.8201 1.217 1.204 1.217 1.197 1.231 675,761 1.2174 -1.09%
2017-08-31 0 1.840 1.830 1.840 1.800 1.860 628,000 1,149,400 1.8303 1.231 1.224 1.231 1.204 1.244 938,889 1.2242 1.66%
2017-08-30 0 1.810 1.790 1.810 1.790 1.820 484,000 875,660 1.8092 1.211 1.197 1.211 1.197 1.217 723,602 1.2101 0.00%
2017-08-29 0 1.810 1.780 1.810 1.800 1.850 580,000 1,044,620 1.8011 1.211 1.191 1.211 1.204 1.237 867,126 1.2047 1.12%
2017-08-28 0 1.790 1.760 1.800 1.790 1.800 390,000 700,300 1.7956 1.197 1.177 1.204 1.197 1.204 583,068 1.2011 0.56%
2017-08-25 0 1.780 1.750 1.780 1.730 1.800 404,000 715,040 1.7699 1.191 1.171 1.191 1.157 1.204 603,998 1.1838 1.14%
2017-08-24 0 1.760 1.710 1.760 1.650 1.770 1,184,000 2,012,560 1.6998 1.177 1.144 1.177 1.104 1.184 1,770,134 1.1370 4.76%
2017-08-22 0 1.680 1.680 1.700 1.680 1.710 334,000 565,740 1.6938 1.124 1.124 1.137 1.124 1.144 499,345 1.1330 -2.33%
2017-08-21 0 1.720 1.680 1.720 1.680 1.720 478,000 809,800 1.6941 1.150 1.124 1.150 1.124 1.150 714,632 1.1332 1.18%
2017-08-18 0 1.700 1.680 1.700 1.660 1.700 436,000 732,400 1.6798 1.137 1.124 1.137 1.110 1.137 651,840 1.1236 -1.16%
2017-08-17 0 1.720 1.690 1.720 1.690 1.720 510,000 869,880 1.7056 1.150 1.130 1.150 1.130 1.150 762,473 1.1409 1.18%
2017-08-16 0 1.700 1.710 1.730 1.670 1.820 1,118,000 1,934,340 1.7302 1.137 1.144 1.157 1.117 1.217 1,671,461 1.1573 1.80%
2017-08-15 0 1.670 1.650 1.690 1.670 1.720 604,000 1,023,440 1.6944 1.117 1.104 1.130 1.117 1.150 903,007 1.1334 -3.47%
2017-08-14 0 1.730 1.700 1.730 1.680 1.730 610,000 1,045,120 1.7133 1.157 1.137 1.157 1.124 1.157 911,978 1.1460 -1.14%
2017-08-11 0 1.750 1.710 1.760 1.690 1.780 482,000 840,000 1.7427 1.171 1.144 1.177 1.130 1.191 720,612 1.1657 -0.57%
2017-08-10 0 1.760 1.740 1.770 1.720 1.780 562,000 982,200 1.7477 1.177 1.164 1.184 1.150 1.191 840,216 1.1690 -1.12%
2017-08-09 0 1.780 1.750 1.780 1.750 1.820 352,000 626,700 1.7804 1.191 1.171 1.191 1.171 1.217 526,256 1.1909 -0.56%
2017-08-08 0 1.790 1.770 1.790 1.720 1.810 544,000 957,140 1.7594 1.197 1.184 1.197 1.150 1.211 813,305 1.1769 2.29%
2017-08-07 0 1.750 1.750 1.770 1.740 1.770 508,000 894,580 1.7610 1.171 1.171 1.184 1.164 1.184 759,483 1.1779 0.00%
2017-08-04 0 1.750 1.750 1.770 1.740 1.790 480,000 850,880 1.7727 1.171 1.171 1.184 1.164 1.197 717,622 1.1857 -2.78%
2017-08-03 0 1.800 1.780 1.810 1.760 1.800 544,000 971,860 1.7865 1.204 1.191 1.211 1.177 1.204 813,305 1.1950 0.56%
2017-08-02 0 1.790 1.770 1.800 1.770 1.880 754,000 1,360,700 1.8046 1.197 1.184 1.204 1.184 1.257 1,127,264 1.2071 -2.19%
2017-08-01 0 1.830 1.800 1.840 1.790 1.830 554,000 1,002,920 1.8103 1.224 1.204 1.231 1.197 1.224 828,255 1.2109 0.55%
2017-07-31 0 1.820 1.810 1.820 1.790 1.830 492,000 890,720 1.8104 1.217 1.211 1.217 1.197 1.224 735,562 1.2109 0.00%
2017-07-28 0 1.820 1.790 1.830 1.790 1.830 522,000 947,220 1.8146 1.217 1.197 1.224 1.197 1.224 780,414 1.2137 0.55%
2017-07-27 0 1.810 1.780 1.810 1.780 1.870 604,000 1,086,820 1.7994 1.211 1.191 1.211 1.191 1.251 903,007 1.2036 0.00%
2017-07-26 0 1.810 1.780 1.810 1.780 1.840 604,000 1,095,860 1.8143 1.211 1.191 1.211 1.191 1.231 903,007 1.2136 -1.09%
2017-07-25 0 1.830 1.790 1.830 1.780 1.900 730,000 1,338,380 1.8334 1.224 1.197 1.224 1.191 1.271 1,091,383 1.2263 -1.08%
2017-07-24 0 1.850 1.810 1.850 1.780 1.850 608,000 1,105,880 1.8189 1.237 1.211 1.237 1.191 1.237 908,988 1.2166 1.09%
2017-07-21 0 1.830 1.800 1.830 1.800 1.830 540,000 981,720 1.8180 1.224 1.204 1.224 1.204 1.224 807,325 1.2160 0.55%
2017-07-20 0 1.820 1.780 1.820 1.790 1.830 642,000 1,159,340 1.8058 1.217 1.191 1.217 1.197 1.224 959,819 1.2079 0.55%
2017-07-19 0 1.810 1.790 1.800 1.770 1.820 572,000 1,030,480 1.8015 1.211 1.197 1.204 1.184 1.217 855,166 1.2050 1.12%
2017-07-18 0 1.790 1.760 1.790 1.760 1.790 394,000 703,560 1.7857 1.197 1.177 1.197 1.177 1.197 589,048 1.1944 -0.56%
2017-07-17 0 1.800 1.770 1.800 1.770 1.820 632,000 1,136,020 1.7975 1.204 1.184 1.204 1.184 1.217 944,869 1.2023 0.00%
2017-07-14 0 1.800 1.780 1.800 1.770 1.830 1,020,000 1,830,320 1.7944 1.204 1.191 1.204 1.184 1.224 1,524,946 1.2003 -1.64%
2017-07-13 0 1.830 1.800 1.830 1.760 1.840 1,070,000 1,934,640 1.8081 1.224 1.204 1.224 1.177 1.231 1,599,699 1.2094 1.67%
2017-07-12 0 1.800 1.780 1.800 1.780 1.800 498,000 891,140 1.7894 1.204 1.191 1.204 1.191 1.204 744,533 1.1969 -0.55%
2017-07-11 0 1.810 1.780 1.810 1.780 1.810 412,000 742,020 1.8010 1.211 1.191 1.211 1.191 1.211 615,959 1.2047 0.00%
2017-07-10 0 1.810 1.800 1.810 1.780 1.810 462,000 832,820 1.8026 1.211 1.204 1.211 1.191 1.211 690,711 1.2057 -0.55%
2017-07-07 0 1.820 1.780 1.820 1.730 1.820 1,068,000 1,902,760 1.7816 1.217 1.191 1.217 1.157 1.217 1,596,709 1.1917 1.68%
2017-07-06 0 1.790 1.760 1.790 1.730 1.830 1,048,000 1,882,740 1.7965 1.197 1.177 1.197 1.157 1.224 1,566,808 1.2016 -1.10%
2017-07-05 0 1.810 1.810 1.840 1.720 1.860 704,000 1,281,820 1.8208 1.211 1.211 1.231 1.150 1.244 1,052,512 1.2179 -1.09%
2017-07-04 0 1.830 1.830 1.850 1.830 1.870 466,000 860,260 1.8461 1.224 1.224 1.237 1.224 1.251 696,691 1.2348 -1.61%
2017-07-03 0 1.860 1.820 1.860 1.800 1.880 770,000 1,411,640 1.8333 1.244 1.217 1.244 1.204 1.257 1,151,185 1.2262 1.64%
2017-06-30 0 1.830 1.800 1.830 1.780 1.840 862,000 1,563,000 1.8132 1.224 1.204 1.224 1.191 1.231 1,288,729 1.2128 -0.54%
2017-06-29 0 1.840 1.820 1.840 1.820 1.850 566,000 1,038,440 1.8347 1.231 1.217 1.231 1.217 1.237 846,196 1.2272 -0.54%
2017-06-28 0 1.850 1.830 1.850 1.780 1.850 878,000 1,598,820 1.8210 1.237 1.224 1.237 1.191 1.237 1,312,650 1.2180 -0.54%
2017-06-27 0 1.860 1.850 1.880 1.850 1.940 1,724,000 3,245,320 1.8824 1.244 1.237 1.257 1.237 1.298 2,577,458 1.2591 -1.59%
2017-06-26 0 1.890 1.870 1.890 1.810 1.890 2,302,000 4,272,420 1.8560 1.264 1.251 1.264 1.211 1.264 3,441,595 1.2414 3.28%
2017-06-23 0 1.830 1.830 1.840 1.790 1.840 2,638,000 4,824,400 1.8288 1.224 1.224 1.231 1.197 1.231 3,943,930 1.2232 1.67%
2017-06-22 0 1.800 1.770 1.800 1.710 1.850 3,054,000 5,351,820 1.7524 1.204 1.184 1.204 1.144 1.237 4,565,869 1.1721 4.65%
2017-06-21 0 1.720 1.710 1.730 1.710 1.740 442,000 761,220 1.7222 1.150 1.144 1.157 1.144 1.164 660,810 1.1519 -0.58%
2017-06-20 0 1.730 1.710 1.730 1.700 1.730 486,000 835,700 1.7195 1.157 1.144 1.157 1.137 1.157 726,592 1.1502 0.00%
2017-06-19 0 1.730 1.710 1.730 1.690 1.730 468,000 801,440 1.7125 1.157 1.144 1.157 1.130 1.157 699,681 1.1454 0.58%
2017-06-16 0 1.720 1.690 1.730 1.690 1.720 428,000 731,200 1.7084 1.150 1.130 1.157 1.130 1.150 639,879 1.1427 0.00%
2017-06-15 0 1.720 1.720 1.730 1.700 1.720 408,000 695,360 1.7043 1.150 1.150 1.157 1.137 1.150 609,979 1.1400 0.58%
2017-06-14 0 1.710 1.690 1.730 1.690 1.730 398,000 677,420 1.7021 1.144 1.130 1.157 1.130 1.157 595,028 1.1385 -1.16%
2017-06-13 0 1.730 1.690 1.730 1.680 1.730 168,000 285,420 1.6989 1.157 1.130 1.157 1.124 1.157 251,168 1.1364 0.58%
2017-06-12 0 1.720 1.670 1.720 1.670 1.720 184,000 313,080 1.7015 1.150 1.117 1.150 1.117 1.150 275,088 1.1381 -0.58%
2017-06-09 0 1.730 1.670 1.730 1.640 1.730 202,000 341,560 1.6909 1.157 1.117 1.157 1.097 1.157 301,999 1.1310 0.58%
2017-06-08 0 1.720 1.670 1.730 1.660 1.720 144,000 243,260 1.6893 1.150 1.117 1.157 1.110 1.150 215,287 1.1299 1.18%
2017-06-07 0 1.700 1.660 1.700 1.630 1.700 234,000 390,860 1.6703 1.137 1.110 1.137 1.090 1.137 349,841 1.1173 0.59%
2017-06-06 0 1.690 1.670 1.710 1.630 1.710 584,000 980,640 1.6792 1.130 1.117 1.144 1.090 1.144 873,107 1.1232 -0.59%
2017-06-05 0 1.700 1.650 1.700 1.640 1.700 136,000 226,420 1.6649 1.137 1.104 1.137 1.097 1.137 203,326 1.1136 1.19%
2017-06-02 0 1.680 1.650 1.680 1.650 1.680 176,000 291,680 1.6573 1.124 1.104 1.124 1.104 1.124 263,128 1.1085 0.00%
2017-06-01 0 1.680 1.630 1.680 1.610 1.690 8,652,000 14,529,620 1.6793 1.124 1.090 1.124 1.077 1.130 12,935,134 1.1233 -1.18%
2017-05-31 0 1.700 1.660 1.700 1.650 1.720 374,000 624,740 1.6704 1.137 1.110 1.137 1.104 1.150 559,147 1.1173 -1.73%
2017-05-29 0 1.730 1.670 1.730 1.630 1.730 252,000 423,260 1.6796 1.157 1.117 1.157 1.090 1.157 376,751 1.1234 -0.57%
2017-05-26 0 1.740 1.680 1.740 1.680 1.740 140,000 239,700 1.7121 1.164 1.124 1.164 1.124 1.164 209,306 1.1452 1.16%
2017-05-25 0 1.720 1.700 1.720 1.690 1.750 166,000 285,720 1.7212 1.150 1.137 1.150 1.130 1.171 248,178 1.1513 0.00%
2017-05-24 0 1.720 1.670 1.750 1.650 1.750 256,000 433,620 1.6938 1.150 1.117 1.171 1.104 1.171 382,732 1.1330 1.78%
2017-05-23 0 1.690 1.650 1.700 1.610 1.720 368,000 615,660 1.6730 1.130 1.104 1.137 1.077 1.150 550,177 1.1190 -5.59%
2017-05-22 0 1.790 1.750 1.800 1.730 1.800 318,000 566,640 1.7819 1.197 1.171 1.204 1.157 1.204 475,424 1.1919 1.70%
2017-05-19 0 1.760 1.750 1.760 1.750 1.820 126,000 224,300 1.7802 1.177 1.171 1.177 1.171 1.217 188,376 1.1907 1.73%
2017-05-18 0 1.730 1.730 1.760 1.670 1.770 246,000 419,420 1.7050 1.157 1.157 1.177 1.117 1.184 367,781 1.1404 -1.70%
2017-05-17 0 1.760 1.700 1.760 1.730 1.780 276,000 478,780 1.7347 1.177 1.137 1.177 1.157 1.191 412,633 1.1603 0.57%
2017-05-16 0 1.750 1.720 1.750 1.750 1.770 156,000 274,120 1.7572 1.171 1.150 1.171 1.171 1.184 233,227 1.1753 0.00%
2017-05-15 0 1.750 1.710 1.750 1.680 1.760 1,134,000 1,942,420 1.7129 1.171 1.144 1.171 1.124 1.177 1,695,382 1.1457 -0.57%
2017-05-12 0 1.760 1.690 1.750 1.670 1.770 574,000 980,100 1.7075 1.177 1.130 1.171 1.117 1.184 858,156 1.1421 0.57%
2017-05-11 0 1.750 1.720 1.750 1.700 1.750 214,000 367,840 1.7189 1.171 1.150 1.171 1.137 1.171 319,940 1.1497 -1.13%
2017-05-10 0 1.770 1.710 1.770 1.660 1.800 706,000 1,222,740 1.7319 1.184 1.144 1.184 1.110 1.204 1,055,502 1.1584 4.12%
2017-05-09 0 1.700 1.690 1.730 1.700 1.770 686,000 1,177,200 1.7160 1.137 1.130 1.157 1.137 1.184 1,025,601 1.1478 -3.95%
2017-05-08 0 1.770 1.740 1.770 1.750 1.780 142,000 250,480 1.7639 1.184 1.164 1.184 1.171 1.191 212,296 1.1799 0.57%
2017-05-05 0 1.760 1.750 1.770 1.750 1.790 110,000 194,300 1.7664 1.177 1.171 1.184 1.171 1.197 164,455 1.1815 -2.22%
2017-05-04 0 1.800 1.760 1.800 1.770 1.800 188,000 337,200 1.7936 1.204 1.177 1.204 1.184 1.204 281,069 1.1997 -0.55%
2017-05-02 0 1.810 1.760 1.810 1.770 1.810 140,000 251,720 1.7980 1.211 1.177 1.211 1.184 1.211 209,306 1.2026 1.12%
2017-04-28 0 1.790 1.760 1.800 1.740 1.800 230,000 406,880 1.7690 1.197 1.177 1.204 1.164 1.204 343,860 1.1833 4.07%
2017-04-27 0 1.720 1.710 1.730 1.700 1.730 204,000 349,820 1.7148 1.150 1.144 1.157 1.137 1.157 304,989 1.1470 -1.71%
2017-04-26 0 1.750 1.730 1.750 1.710 1.760 290,000 501,500 1.7293 1.171 1.157 1.171 1.144 1.177 433,563 1.1567 -0.57%
2017-04-25 0 1.760 1.750 1.760 1.750 1.780 84,000 147,940 1.7612 1.177 1.171 1.177 1.171 1.191 125,584 1.1780 -1.68%
2017-04-24 0 1.790 1.760 1.790 1.700 1.790 354,000 609,720 1.7224 1.197 1.177 1.197 1.137 1.197 529,246 1.1521 0.00%
2017-04-21 0 1.790 1.800 1.810 1.710 1.800 1,002,000 1,762,520 1.7590 1.197 1.204 1.211 1.144 1.204 1,498,036 1.1766 -1.10%
2017-04-20 0 1.810 1.800 1.830 1.770 1.860 686,000 1,247,600 1.8187 1.211 1.204 1.224 1.184 1.244 1,025,601 1.2165 -3.21%
2017-04-19 0 1.870 1.840 1.870 1.840 1.870 76,000 141,080 1.8563 1.251 1.231 1.251 1.231 1.251 113,623 1.2416 0.00%
2017-04-18 0 1.870 1.850 1.870 1.850 1.880 108,000 201,040 1.8615 1.251 1.237 1.251 1.237 1.257 161,465 1.2451 -1.58%
2017-04-13 0 1.900 1.870 1.890 1.850 1.900 266,000 497,440 1.8701 1.271 1.251 1.264 1.237 1.271 397,682 1.2508 0.00%
2017-04-12 0 1.900 1.860 1.900 1.860 1.900 60,000 112,720 1.8787 1.271 1.244 1.271 1.244 1.271 89,703 1.2566 0.00%
2017-04-11 0 1.900 1.860 1.900 1.850 1.920 794,000 1,485,440 1.8708 1.271 1.244 1.271 1.237 1.284 1,187,066 1.2514 1.06%
2017-04-10 0 1.880 1.880 1.900 1.870 1.900 110,000 208,240 1.8931 1.257 1.257 1.271 1.251 1.271 164,455 1.2662 -1.05%
2017-04-07 0 1.900 1.900 1.910 1.870 1.900 58,000 110,100 1.8983 1.271 1.271 1.278 1.251 1.271 86,713 1.2697 -2.06%
2017-04-06 0 1.940 1.910 1.940 1.910 1.960 252,000 486,100 1.9290 1.298 1.278 1.298 1.278 1.311 376,751 1.2902 -0.51%
2017-04-05 0 1.950 1.910 1.950 1.910 1.950 184,000 351,800 1.9120 1.304 1.278 1.304 1.278 1.304 275,088 1.2789 2.09%
2017-04-03 0 1.910 1.900 1.920 1.910 1.910 66,000 126,060 1.9100 1.278 1.271 1.284 1.278 1.278 98,673 1.2776 -0.52%
2017-03-31 0 1.920 1.920 1.930 1.890 1.920 326,000 619,680 1.9009 1.284 1.284 1.291 1.264 1.284 487,385 1.2714 0.52%
2017-03-30 0 1.910 1.900 1.920 1.890 1.940 596,000 1,138,360 1.9100 1.278 1.271 1.284 1.264 1.298 891,047 1.2776 -1.04%
2017-03-29 0 1.930 1.930 1.940 1.900 2.010 1,082,000 2,102,920 1.9435 1.291 1.291 1.298 1.271 1.344 1,617,639 1.3000 0.00%
2017-03-28 0 1.930 1.930 1.940 1.910 1.960 722,000 1,401,960 1.9418 1.291 1.291 1.298 1.278 1.311 1,079,423 1.2988 1.05%
2017-03-27 0 1.910 1.910 1.920 1.900 1.960 398,000 765,520 1.9234 1.278 1.278 1.284 1.271 1.311 595,028 1.2865 -1.04%
2017-03-24 0 1.930 1.900 1.930 1.890 1.930 184,000 350,260 1.9036 1.291 1.271 1.291 1.264 1.291 275,088 1.2733 0.00%
2017-03-23 0 1.930 1.870 1.940 1.860 1.930 1,008,000 1,907,080 1.8919 1.291 1.251 1.298 1.244 1.291 1,507,006 1.2655 1.58%
2017-03-22 0 1.900 1.880 1.900 1.880 2.000 930,000 1,775,480 1.9091 1.271 1.257 1.271 1.257 1.338 1,390,392 1.2770 -4.52%
2017-03-21 0 1.990 1.930 1.990 1.900 2.010 744,000 1,452,980 1.9529 1.331 1.291 1.331 1.271 1.344 1,112,314 1.3063 -0.50%
2017-03-20 0 2.000 2.000 2.020 1.920 2.010 544,000 1,062,080 1.9524 1.338 1.338 1.351 1.284 1.344 813,305 1.3059 2.56%
2017-03-17 0 1.950 1.910 1.950 1.870 1.960 312,000 598,660 1.9188 1.304 1.278 1.304 1.251 1.311 466,454 1.2834 2.63%
2017-03-16 0 1.900 1.860 1.910 1.860 1.920 188,000 357,980 1.9041 1.271 1.244 1.278 1.244 1.284 281,069 1.2736 0.00%
2017-03-15 0 1.900 1.890 1.900 1.880 1.900 132,000 249,300 1.8886 1.271 1.264 1.271 1.257 1.271 197,346 1.2633 0.00%
2017-03-14 0 1.900 1.870 1.900 1.900 1.910 6,000 11,440 1.9067 1.271 1.251 1.271 1.271 1.278 8,970 1.2753 -0.52%
2017-03-13 0 1.910 1.870 1.920 1.800 1.910 356,000 657,260 1.8462 1.278 1.251 1.284 1.204 1.278 532,236 1.2349 -0.52%
2017-03-10 0 1.920 1.880 1.920 1.860 1.920 102,000 192,900 1.8912 1.284 1.257 1.284 1.244 1.284 152,495 1.2650 1.59%
2017-03-09 0 1.890 1.860 1.900 1.870 1.900 120,000 224,840 1.8737 1.264 1.244 1.271 1.251 1.271 179,405 1.2533 -1.56%
2017-03-08 0 1.920 1.870 1.930 1.850 1.920 50,000 94,580 1.8916 1.284 1.251 1.291 1.237 1.284 74,752 1.2652 1.05%
2017-03-07 0 1.900 1.870 1.910 1.870 1.910 64,000 121,280 1.8950 1.271 1.251 1.278 1.251 1.278 95,683 1.2675 -1.04%
2017-03-06 0 1.920 1.910 1.920 1.830 1.920 668,000 1,240,660 1.8573 1.284 1.278 1.284 1.224 1.284 998,690 1.2423 -0.52%
2017-03-03 0 1.930 1.880 1.930 1.890 1.930 54,000 102,960 1.9067 1.291 1.257 1.291 1.264 1.291 80,732 1.2753 1.05%
2017-03-02 0 1.910 1.890 1.920 1.890 1.920 528,000 1,003,660 1.9009 1.278 1.264 1.284 1.264 1.284 789,384 1.2714 -3.54%
2017-03-01 0 1.980 1.920 1.980 1.890 1.980 556,000 1,076,060 1.9354 1.324 1.284 1.324 1.264 1.324 831,245 1.2945 2.59%
2017-02-28 0 1.930 1.900 1.940 1.900 1.940 130,000 250,000 1.9231 1.291 1.271 1.298 1.271 1.298 194,356 1.2863 1.05%
2017-02-27 0 1.910 1.920 1.930 1.880 1.920 56,000 107,020 1.9111 1.278 1.284 1.291 1.257 1.284 83,723 1.2783 -0.52%
2017-02-24 0 1.920 1.900 1.920 1.900 1.920 82,000 156,740 1.9115 1.284 1.271 1.284 1.271 1.284 122,594 1.2785 0.00%
2017-02-23 0 1.920 1.900 1.930 1.890 1.930 48,000 91,420 1.9046 1.284 1.271 1.291 1.264 1.291 71,762 1.2739 1.05%
2017-02-22 0 1.900 1.900 1.910 1.890 1.910 120,000 228,980 1.9082 1.271 1.271 1.278 1.264 1.278 179,405 1.2763 -1.55%
2017-02-21 0 1.930 1.900 1.930 1.880 1.940 326,000 620,580 1.9036 1.291 1.271 1.291 1.257 1.298 487,385 1.2733 -0.52%
2017-02-20 0 1.940 1.940 1.950 1.940 1.940 8,000 15,520 1.9400 1.298 1.298 1.304 1.298 1.298 11,960 1.2976 -0.51%
2017-02-17 0 1.950 1.910 1.950 1.900 1.950 98,000 189,220 1.9308 1.304 1.278 1.304 1.271 1.304 146,514 1.2915 1.56%
2017-02-16 0 1.920 1.900 1.920 1.900 1.920 118,000 224,180 1.8998 1.284 1.271 1.284 1.271 1.284 176,415 1.2708 0.52%
2017-02-15 0 1.910 1.900 1.910 1.890 1.950 192,000 366,900 1.9109 1.278 1.271 1.278 1.264 1.304 287,049 1.2782 -1.55%
2017-02-14 0 1.940 1.900 1.940 1.900 1.970 708,000 1,377,420 1.9455 1.298 1.271 1.298 1.271 1.318 1,058,492 1.3013 0.00%
2017-02-13 0 1.940 1.920 1.940 1.910 1.950 212,000 407,360 1.9215 1.298 1.284 1.298 1.278 1.304 316,950 1.2853 0.52%
2017-02-10 0 1.930 1.920 1.930 1.890 1.930 272,000 518,720 1.9071 1.291 1.284 1.291 1.264 1.291 406,652 1.2756 0.52%
2017-02-09 0 1.920 1.900 1.930 1.890 1.930 222,000 422,200 1.9018 1.284 1.271 1.291 1.264 1.291 331,900 1.2721 -0.52%
2017-02-08 0 1.930 1.920 1.930 1.890 1.930 140,000 267,560 1.9111 1.291 1.284 1.291 1.264 1.291 209,306 1.2783 0.00%
2017-02-07 0 1.930 1.900 1.930 1.910 1.990 108,000 210,100 1.9454 1.291 1.271 1.291 1.278 1.331 161,465 1.3012 0.00%
2017-02-06 0 1.930 1.930 1.940 1.850 1.930 256,000 487,240 1.9033 1.291 1.291 1.298 1.237 1.291 382,732 1.2731 -0.52%
2017-02-03 0 1.940 1.930 1.940 1.920 1.940 38,000 73,540 1.9353 1.298 1.291 1.298 1.284 1.298 56,812 1.2945 0.00%
2017-02-02 0 1.940 1.930 1.940 1.900 1.940 88,000 167,520 1.9036 1.298 1.291 1.298 1.271 1.298 131,564 1.2733 -0.51%
2017-02-01 0 1.950 1.920 1.950 1.920 1.980 66,000 128,100 1.9409 1.304 1.284 1.304 1.284 1.324 98,673 1.2982 0.00%
2017-01-27 0 1.950 1.940 1.950 1.890 1.950 56,000 107,560 1.9207 1.304 1.298 1.304 1.264 1.304 83,723 1.2847 3.72%
2017-01-26 0 1.880 1.860 1.930 1.880 1.920 82,000 155,480 1.8961 1.257 1.244 1.291 1.257 1.284 122,594 1.2683 -1.57%
2017-01-25 0 1.910 1.910 1.920 1.860 1.940 166,000 313,880 1.8908 1.278 1.278 1.284 1.244 1.298 248,178 1.2647 -0.52%
2017-01-24 0 1.920 1.890 1.920 1.870 1.930 164,000 310,580 1.8938 1.284 1.264 1.284 1.251 1.291 245,187 1.2667 -1.03%
2017-01-23 0 1.940 1.940 1.950 1.940 1.950 46,000 89,320 1.9417 1.298 1.298 1.304 1.298 1.304 68,772 1.2988 1.57%
2017-01-20 0 1.910 1.910 1.920 1.880 1.920 82,000 155,560 1.8971 1.278 1.278 1.284 1.257 1.284 122,594 1.2689 0.53%
2017-01-19 0 1.900 1.890 1.900 1.830 1.900 64,000 119,620 1.8691 1.271 1.264 1.271 1.224 1.271 95,683 1.2502 1.06%
2017-01-18 0 1.880 1.880 1.890 1.860 1.880 96,000 180,120 1.8763 1.257 1.257 1.264 1.244 1.257 143,524 1.2550 -1.05%
2017-01-17 0 1.900 1.880 1.900 1.880 1.900 22,000 41,560 1.8891 1.271 1.257 1.271 1.257 1.271 32,891 1.2636 0.00%
2017-01-16 0 1.900 1.880 1.900 1.880 1.910 60,000 113,880 1.8980 1.271 1.257 1.271 1.257 1.278 89,703 1.2695 0.00%
2017-01-13 0 1.900 1.870 1.900 1.870 1.900 28,000 52,900 1.8893 1.271 1.251 1.271 1.251 1.271 41,861 1.2637 2.70%
2017-01-12 0 1.850 1.850 1.890 1.850 1.900 66,000 124,500 1.8864 1.237 1.237 1.264 1.237 1.271 98,673 1.2617 -3.14%
2017-01-11 0 1.910 1.880 1.910 1.910 1.910 4,000 7,640 1.9100 1.278 1.257 1.278 1.278 1.278 5,980 1.2776 0.00%
2017-01-10 0 1.910 1.910 1.930 1.800 1.910 408,000 760,180 1.8632 1.278 1.278 1.291 1.204 1.278 609,979 1.2462 0.53%
2017-01-09 0 1.900 1.900 1.920 1.890 1.950 116,000 220,720 1.9028 1.271 1.271 1.284 1.264 1.304 173,425 1.2727 -2.56%
2017-01-06 0 1.950 1.900 1.950 1.900 1.950 262,000 502,920 1.9195 1.304 1.271 1.304 1.271 1.304 391,702 1.2839 1.04%
2017-01-05 0 1.930 1.900 1.940 1.900 1.950 470,000 899,380 1.9136 1.291 1.271 1.298 1.271 1.304 702,671 1.2799 -1.03%
2017-01-04 0 1.950 1.900 1.950 1.900 1.950 64,000 123,400 1.9281 1.304 1.271 1.304 1.271 1.304 95,683 1.2897 0.00%
2017-01-03 0 1.950 1.950 1.970 1.920 1.960 50,000 96,880 1.9376 1.304 1.304 1.318 1.284 1.311 74,752 1.2960 -1.52%
2016-12-30 0 1.980 1.940 1.970 1.880 1.980 280,000 539,000 1.9250 1.324 1.298 1.318 1.257 1.324 418,613 1.2876 0.51%
2016-12-29 0 1.970 1.960 1.990 1.920 1.970 216,000 419,500 1.9421 1.318 1.311 1.331 1.284 1.318 322,930 1.2990 0.00%
2016-12-28 0 1.970 1.960 1.970 1.930 2.000 102,000 200,960 1.9702 1.318 1.311 1.318 1.291 1.338 152,495 1.3178 -1.50%
2016-12-23 0 2.000 1.960 2.000 1.980 2.000 66,000 130,820 1.9821 1.338 1.311 1.338 1.324 1.338 98,673 1.3258 1.01%
2016-12-22 0 1.980 1.960 1.980 1.960 2.000 24,000 47,840 1.9933 1.324 1.311 1.324 1.311 1.338 35,881 1.3333 0.00%
2016-12-21 0 1.980 1.960 1.980 1.950 2.000 140,000 275,300 1.9664 1.324 1.311 1.324 1.304 1.338 209,306 1.3153 -1.49%
2016-12-20 0 2.010 1.950 2.010 1.950 2.030 1,372,000 2,729,860 1.9897 1.344 1.304 1.344 1.304 1.358 2,051,202 1.3309 1.01%
2016-12-19 0 1.990 1.950 1.990 1.890 1.990 840,000 1,633,980 1.9452 1.331 1.304 1.331 1.264 1.331 1,255,838 1.3011 2.58%
2016-12-16 0 1.940 1.930 1.940 1.880 1.940 184,000 349,440 1.8991 1.298 1.291 1.298 1.257 1.298 275,088 1.2703 2.11%
2016-12-15 0 1.900 1.880 1.900 1.880 1.910 138,000 260,560 1.8881 1.271 1.257 1.271 1.257 1.278 206,316 1.2629 0.00%
2016-12-14 0 1.900 1.850 1.900 1.860 1.920 140,000 263,280 1.8806 1.271 1.237 1.271 1.244 1.284 209,306 1.2579 1.06%
2016-12-13 0 1.880 1.860 1.880 1.830 1.880 258,000 480,100 1.8609 1.257 1.244 1.257 1.224 1.257 385,722 1.2447 0.53%
2016-12-12 0 1.870 1.860 1.880 1.840 1.890 348,000 648,780 1.8643 1.251 1.244 1.257 1.231 1.264 520,276 1.2470 -1.06%
2016-12-09 0 1.890 1.880 1.900 1.870 1.920 284,000 534,680 1.8827 1.264 1.257 1.271 1.251 1.284 424,593 1.2593 0.00%
2016-12-08 0 1.890 1.870 1.890 1.880 1.990 416,000 790,460 1.9001 1.264 1.251 1.264 1.257 1.331 621,939 1.2710 -2.07%
2016-12-07 0 1.930 1.880 1.930 1.860 1.930 288,000 543,020 1.8855 1.291 1.257 1.291 1.244 1.291 430,573 1.2612 1.58%
2016-12-06 0 1.900 1.880 1.900 1.840 1.900 326,000 609,780 1.8705 1.271 1.257 1.271 1.231 1.271 487,385 1.2511 2.70%
2016-12-05 0 1.850 1.840 1.850 1.850 1.900 164,000 307,420 1.8745 1.237 1.231 1.237 1.237 1.271 245,187 1.2538 -3.14%
2016-12-02 0 1.910 1.870 1.910 1.870 1.910 302,000 568,380 1.8821 1.278 1.251 1.278 1.251 1.278 451,504 1.2589 1.60%
2016-12-01 0 1.880 1.880 1.950 1.860 1.900 346,000 650,260 1.8794 1.257 1.257 1.304 1.244 1.271 517,286 1.2571 0.53%
2016-11-30 0 1.870 1.870 1.900 1.870 1.900 290,000 546,140 1.8832 1.251 1.251 1.271 1.251 1.271 433,563 1.2597 0.00%
2016-11-29 0 1.870 1.870 1.880 1.870 1.950 556,000 1,065,300 1.9160 1.251 1.251 1.257 1.251 1.304 831,245 1.2816 -3.61%
2016-11-28 0 1.940 1.920 1.950 1.890 1.960 504,000 972,760 1.9301 1.298 1.284 1.304 1.264 1.311 753,503 1.2910 -1.02%
2016-11-25 0 1.960 1.950 1.960 1.900 2.080 1,704,000 3,358,740 1.9711 1.311 1.304 1.311 1.271 1.391 2,547,558 1.3184 -4.39%
2016-11-24 0 2.050 2.040 2.050 2.020 2.080 586,000 1,201,540 2.0504 1.371 1.365 1.371 1.351 1.391 876,097 1.3715 -0.97%
2016-11-23 0 2.070 2.030 2.070 2.020 2.090 590,000 1,205,840 2.0438 1.385 1.358 1.385 1.351 1.398 882,077 1.3670 -1.43%
2016-11-22 0 2.100 2.070 2.100 2.050 2.120 760,000 1,586,920 2.0881 1.405 1.385 1.405 1.371 1.418 1,136,235 1.3966 0.48%
2016-11-21 0 2.090 2.080 2.110 2.080 2.150 926,000 1,948,720 2.1044 1.398 1.391 1.411 1.391 1.438 1,384,412 1.4076 -0.95%
2016-11-18 0 2.110 2.080 2.110 2.080 2.120 628,000 1,318,360 2.0993 1.411 1.391 1.411 1.391 1.418 938,889 1.4042 1.44%
2016-11-17 0 2.080 2.070 2.080 2.030 2.180 2,368,000 4,976,180 2.1014 1.391 1.385 1.391 1.358 1.458 3,540,268 1.4056 -0.95%
2016-11-16 0 2.100 2.090 2.100 1.970 2.210 9,968,000 21,169,780 2.1238 1.405 1.398 1.405 1.318 1.478 14,902,614 1.4205 6.06%
2016-11-15 0 1.980 1.970 1.980 1.780 2.000 4,522,000 8,710,260 1.9262 1.324 1.318 1.324 1.191 1.338 6,760,596 1.2884 11.86%
2016-11-14 0 1.770 1.760 1.770 1.720 1.770 260,000 454,800 1.7492 1.184 1.177 1.184 1.150 1.184 388,712 1.1700 1.14%
2016-11-11 0 1.750 1.750 1.770 1.720 1.760 170,000 296,980 1.7469 1.171 1.171 1.184 1.150 1.177 254,158 1.1685 -1.13%
2016-11-10 0 1.770 1.770 1.790 1.760 1.780 130,000 230,880 1.7760 1.184 1.184 1.197 1.177 1.191 194,356 1.1879 -0.56%
2016-11-09 0 1.780 1.760 1.780 1.750 1.790 350,000 617,660 1.7647 1.191 1.177 1.191 1.171 1.197 523,266 1.1804 1.14%
2016-11-08 0 1.760 1.750 1.760 1.750 1.770 380,000 669,160 1.7609 1.177 1.171 1.177 1.171 1.184 568,117 1.1779 -0.56%
2016-11-07 0 1.770 1.770 1.780 1.770 1.820 418,000 750,580 1.7956 1.184 1.184 1.191 1.184 1.217 624,929 1.2011 -2.21%
2016-11-04 0 1.810 1.760 1.810 1.740 1.810 362,000 643,400 1.7773 1.211 1.177 1.211 1.164 1.211 541,206 1.1888 2.84%
2016-11-03 0 1.760 1.760 1.800 1.750 1.800 526,000 935,260 1.7781 1.177 1.177 1.204 1.171 1.204 786,394 1.1893 -1.12%
2016-11-02 0 1.780 1.780 1.790 1.770 1.790 140,000 248,800 1.7771 1.191 1.191 1.197 1.184 1.197 209,306 1.1887 -0.56%
2016-11-01 0 1.790 1.760 1.790 1.750 1.790 544,000 965,540 1.7749 1.197 1.177 1.197 1.171 1.197 813,305 1.1872 0.00%
2016-10-31 0 1.790 1.750 1.790 1.750 1.790 282,000 497,660 1.7648 1.197 1.171 1.197 1.171 1.197 421,603 1.1804 1.13%
2016-10-28 0 1.770 1.740 1.770 1.710 1.780 574,000 999,080 1.7406 1.184 1.164 1.184 1.144 1.191 858,156 1.1642 3.51%
2016-10-27 0 1.710 1.710 1.740 1.710 1.770 570,000 995,440 1.7464 1.144 1.144 1.164 1.144 1.184 852,176 1.1681 -3.93%
2016-10-26 0 1.780 1.750 1.780 1.720 1.800 1,046,000 1,845,860 1.7647 1.191 1.171 1.191 1.150 1.204 1,563,818 1.1804 0.56%
2016-10-25 0 1.770 1.750 1.770 1.760 1.800 630,000 1,118,440 1.7753 1.184 1.171 1.184 1.177 1.204 941,879 1.1875 -1.12%
2016-10-24 0 1.790 1.770 1.800 1.750 1.830 1,342,000 2,381,000 1.7742 1.197 1.184 1.204 1.171 1.224 2,006,351 1.1867 0.00%
2016-10-20 0 1.790 1.780 1.790 1.780 1.800 346,000 619,060 1.7892 1.197 1.191 1.197 1.191 1.204 517,286 1.1967 0.00%
2016-10-19 0 1.790 1.780 1.790 1.790 1.800 148,000 265,060 1.7909 1.197 1.191 1.197 1.197 1.204 221,267 1.1979 0.00%
2016-10-18 0 1.790 1.790 1.800 1.770 1.810 346,000 618,640 1.7880 1.197 1.197 1.204 1.184 1.211 517,286 1.1959 1.13%
2016-10-17 0 1.770 1.770 1.790 1.770 1.800 1,736,000 3,083,580 1.7763 1.184 1.184 1.197 1.184 1.204 2,595,399 1.1881 -1.12%
2016-10-14 0 1.790 1.790 1.810 1.780 1.820 774,000 1,387,480 1.7926 1.197 1.197 1.211 1.191 1.217 1,157,165 1.1990 -0.56%
2016-10-13 0 1.800 1.800 1.810 1.790 1.840 2,104,000 3,801,160 1.8066 1.204 1.204 1.211 1.197 1.231 3,145,576 1.2084 -2.17%
2016-10-12 0 1.840 1.830 1.840 1.710 1.880 4,516,000 8,239,600 1.8245 1.231 1.224 1.231 1.144 1.257 6,751,626 1.2204 5.14%
2016-10-11 0 1.750 1.750 1.770 1.700 1.840 12,024,000 21,293,100 1.7709 1.171 1.171 1.184 1.137 1.231 17,976,427 1.1845 -2.78%
2016-10-07 0 1.800 1.800 1.810 1.800 1.890 29,446,000 53,992,520 1.8336 1.204 1.204 1.211 1.204 1.264 44,023,110 1.2265

Copyright & disclaimer, Privacy policy

Back to top