Taste•Gourmet Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08371  2018-01-17    
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
2026-10-30 0 1.700 1.670 1.740 1.660 1.700 40,000 68,020 1.7005 1.700 1.670 1.740 1.660 1.700 40,000 1.7005 0.00%
2026-10-29 0 1.700 1.700 1.745 1.675 1.700 188,000 316,800 1.6851 1.700 1.700 1.745 1.675 1.700 188,000 1.6851 0.59%
2026-10-28 0 1.690 1.665 1.700 1.690 1.750 292,000 498,520 1.7073 1.690 1.665 1.700 1.690 1.750 292,000 1.7073 0.60%
2026-10-27 0 1.680 1.660 1.700 1.545 1.700 380,000 634,540 1.6698 1.680 1.660 1.700 1.545 1.700 380,000 1.6698 10.89%
2026-10-26 0 1.515 1.515 1.625 1.470 1.560 2,316,000 3,514,820 1.5176 1.515 1.515 1.625 1.470 1.560 2,316,000 1.5176 -3.19%
2026-10-23 0 1.565 1.560 1.565 1.560 2.000 3,948,800 6,767,312 1.7138 1.565 1.560 1.565 1.560 2.000 3,948,800 1.7138 -23.66%
2026-10-22 0 2.050 2.005 2.050 2.060 2.070 20,000 41,280 2.0640 2.050 2.005 2.050 2.060 2.070 20,000 2.0640 -0.49%
2026-10-21 0 2.060 2.055 2.175 2.055 2.060 36,000 74,000 2.0556 2.060 2.055 2.175 2.055 2.060 36,000 2.0556 0.49%
2026-10-20 0 2.050 2.050 2.150 2.050 2.180 232,000 481,280 2.0745 2.050 2.050 2.150 2.050 2.180 232,000 2.0745 -2.84%
2026-10-16 0 2.110 2.100 2.175 2.110 2.110 72,000 151,920 2.1100 2.110 2.100 2.175 2.110 2.110 72,000 2.1100 -0.47%
2026-10-15 0 2.120 2.110 2.180 2.100 2.120 32,000 67,400 2.1063 2.120 2.110 2.180 2.100 2.120 32,000 2.1063 0.95%
2026-10-14 0 2.100 2.100 2.175 2.095 2.120 24,000 50,420 2.1008 2.100 2.100 2.175 2.095 2.120 24,000 2.1008 -0.71%
2026-10-13 0 2.115 2.105 2.180 2.100 2.115 100,000 210,680 2.1068 2.115 2.105 2.180 2.100 2.115 100,000 2.1068 2.92%
2026-10-12 0 2.055 2.055 2.105 2.055 2.060 32,000 65,780 2.0556 2.055 2.055 2.105 2.055 2.060 32,000 2.0556 -2.14%
2026-10-09 0 2.100 2.060 2.105 2.080 2.105 60,000 125,880 2.0980 2.100 2.060 2.105 2.080 2.105 60,000 2.0980 1.94%
2026-10-08 0 2.060 2.055 2.105 2.060 2.080 68,000 141,280 2.0776 2.060 2.055 2.105 2.060 2.080 68,000 2.0776 -1.90%
2026-10-07 0 2.100 2.065 2.100 2.060 2.100 136,000 284,380 2.0910 2.100 2.065 2.100 2.060 2.100 136,000 2.0910 2.44%
2026-10-06 0 2.050 2.025 2.090 2.050 2.060 44,000 90,520 2.0573 2.050 2.025 2.090 2.050 2.060 44,000 2.0573 1.49%
2026-10-05 0 2.020 2.020 2.080 2.010 2.070 140,000 287,960 2.0569 2.020 2.020 2.080 2.010 2.070 140,000 2.0569 -2.88%
2026-10-02 0 2.080 2.010 2.080 2.025 2.085 144,000 298,440 2.0725 2.080 2.010 2.080 2.025 2.085 144,000 2.0725 4.00%
2026-09-30 0 2.000 1.980 2.030 2.000 2.010 44,000 88,400 2.0091 2.000 1.980 2.030 2.000 2.010 44,000 2.0091 -0.50%
2026-09-29 0 2.010 1.960 2.010 2.010 2.100 388,000 799,140 2.0596 2.010 1.960 2.010 2.010 2.100 388,000 2.0596 -2.66%
2026-09-28 0 2.065 2.010 2.065 2.005 2.065 176,000 356,820 2.0274 2.065 2.010 2.065 2.005 2.065 176,000 2.0274 2.23%
2026-09-25 0 2.020 2.000 2.030 2.020 2.030 8,000 16,200 2.0250 2.020 2.000 2.030 2.020 2.030 8,000 2.0250 -0.49%
2026-09-24 0 2.030 2.020 2.060 2.030 2.080 100,000 204,840 2.0484 2.030 2.020 2.060 2.030 2.080 100,000 2.0484 -3.33%
2026-09-23 0 2.100 2.050 2.110 - - 0 0 - 2.100 2.050 2.110 - - 0 - 0.00%
2026-09-22 0 2.100 2.020 2.115 2.100 2.140 100,000 211,520 2.1152 2.100 2.020 2.115 2.100 2.140 100,000 2.1152 -2.78%
2026-09-21 0 2.160 2.120 2.160 2.160 2.180 176,000 383,440 2.1786 2.160 2.120 2.160 2.160 2.180 176,000 2.1786 -1.82%
2026-09-18 0 2.200 2.195 2.220 2.185 2.200 100,000 219,560 2.1956 2.200 2.195 2.220 2.185 2.200 100,000 2.1956 1.62%
2026-09-17 0 2.165 2.150 2.170 2.140 2.215 288,000 620,120 2.1532 2.165 2.150 2.170 2.140 2.215 288,000 2.1532 3.10%
2026-09-16 0 2.100 2.020 2.140 2.070 2.100 156,000 325,320 2.0854 2.100 2.020 2.140 2.070 2.100 156,000 2.0854 3.19%
2026-09-15 0 2.035 2.035 2.070 2.010 2.010 12,000 24,600 2.0500 2.035 2.035 2.070 2.010 2.010 12,000 2.0500 0.00%
2026-09-14 0 2.035 2.010 2.040 2.000 2.040 32,000 64,620 2.0194 2.035 2.010 2.040 2.000 2.040 32,000 2.0194 1.75%
2026-09-11 0 2.000 1.975 2.000 1.995 2.000 104,000 207,980 1.9998 2.000 1.975 2.000 1.995 2.000 104,000 1.9998 0.50%
2026-09-10 0 1.990 1.990 1.995 1.980 1.995 80,000 159,020 1.9878 1.990 1.990 1.995 1.980 1.995 80,000 1.9878 1.53%
2026-09-09 0 1.960 1.970 1.985 1.960 2.000 244,000 479,740 1.9661 1.960 1.970 1.985 1.960 2.000 244,000 1.9661 -0.51%
2026-09-08 0 1.970 1.960 1.995 - - 0 0 - 1.970 1.960 1.995 - - 0 - 0.00%
2026-09-07 0 1.970 1.955 1.970 1.950 1.970 300,000 585,740 1.9525 1.970 1.955 1.970 1.950 1.970 300,000 1.9525 1.03%
2026-09-04 0 1.950 1.950 1.995 1.950 1.960 176,000 343,280 1.9505 1.950 1.950 1.995 1.950 1.960 176,000 1.9505 -0.51%
2026-09-03 0 1.960 1.960 1.985 1.935 1.990 192,000 374,660 1.9514 1.960 1.960 1.985 1.935 1.990 192,000 1.9514 2.35%
2026-09-02 0 1.915 1.900 1.915 1.900 1.915 8,000 15,260 1.9075 1.915 1.900 1.915 1.900 1.915 8,000 1.9075 0.79%
2026-09-01 0 1.900 1.890 1.900 1.890 1.900 384,000 727,000 1.8932 1.900 1.890 1.900 1.890 1.900 384,000 1.8932 0.26%
2026-08-31 0 1.895 1.890 1.900 1.890 1.900 72,000 136,260 1.8925 1.895 1.890 1.900 1.890 1.900 72,000 1.8925 0.26%
2026-08-28 0 1.890 1.890 1.900 1.890 1.900 36,000 68,160 1.8933 1.890 1.890 1.900 1.890 1.900 36,000 1.8933 -0.53%
2026-08-27 0 1.900 1.890 1.900 1.890 1.900 40,000 75,960 1.8990 1.900 1.890 1.900 1.890 1.900 40,000 1.8990 0.26%
2026-08-26 0 1.895 1.880 1.900 1.895 1.895 24,000 45,480 1.8950 1.895 1.880 1.900 1.895 1.895 24,000 1.8950 0.00%
2026-08-25 0 1.895 1.880 1.895 1.880 1.900 60,000 113,580 1.8930 1.895 1.880 1.895 1.880 1.900 60,000 1.8930 0.80%
2026-08-24 0 1.880 1.880 1.890 1.880 1.900 40,000 75,740 1.8935 1.880 1.880 1.890 1.880 1.900 40,000 1.8935 0.00%
2026-08-21 0 1.880 1.880 1.890 1.880 1.895 72,000 135,740 1.8853 1.880 1.880 1.890 1.880 1.895 72,000 1.8853 0.27%
2026-08-20 0 1.875 1.875 1.895 1.875 1.900 36,000 67,800 1.8833 1.875 1.875 1.895 1.875 1.900 36,000 1.8833 -1.32%
2026-08-19 0 1.900 1.875 1.900 - - 0 0 - 1.900 1.875 1.900 - - 0 - 0.00%
2026-08-18 0 1.900 1.875 1.910 1.890 1.900 176,000 333,920 1.8973 1.900 1.875 1.910 1.890 1.900 176,000 1.8973 0.26%
2026-08-17 0 1.895 1.875 1.910 1.895 1.895 8,000 15,160 1.8950 1.895 1.875 1.910 1.895 1.895 8,000 1.8950 0.00%
2026-08-14 0 1.895 1.890 1.950 1.870 1.920 160,000 304,020 1.9001 1.895 1.890 1.950 1.870 1.920 160,000 1.9001 0.00%
2026-08-13 0 1.895 1.890 1.895 1.880 1.900 184,000 346,940 1.8855 1.895 1.890 1.895 1.880 1.900 184,000 1.8855 0.80%
2026-08-12 0 1.880 1.880 1.900 1.880 1.880 24,000 45,120 1.8800 1.880 1.880 1.900 1.880 1.880 24,000 1.8800 0.53%
2026-08-11 0 1.870 1.870 1.900 1.870 1.900 108,000 204,120 1.8900 1.870 1.870 1.900 1.870 1.900 108,000 1.8900 -1.58%
2026-08-10 0 1.900 1.895 1.900 1.900 1.915 292,000 555,580 1.9027 1.900 1.895 1.900 1.900 1.915 292,000 1.9027 0.00%
2026-08-07 0 1.900 1.895 1.900 1.900 1.900 112,000 212,800 1.9000 1.900 1.895 1.900 1.900 1.900 112,000 1.9000 0.00%
2026-08-06 0 1.900 1.870 1.900 1.880 1.900 88,000 166,720 1.8945 1.900 1.870 1.900 1.880 1.900 88,000 1.8945 2.15%
2026-08-05 0 1.860 1.850 1.880 1.860 1.880 76,000 141,600 1.8632 1.860 1.850 1.880 1.860 1.880 76,000 1.8632 2.76%
2026-08-04 0 1.900 1.890 1.930 1.890 1.900 156,000 296,200 1.8987 1.810 1.800 1.839 1.800 1.810 163,757 1.8088 0.00%
2026-08-03 0 1.900 1.890 1.910 1.900 1.900 684,000 1,299,600 1.9000 1.810 1.800 1.820 1.810 1.810 718,011 1.8100 1.60%
2026-07-31 0 1.870 1.870 1.900 1.860 1.900 104,000 195,240 1.8773 1.781 1.781 1.810 1.772 1.810 109,171 1.7884 -1.06%
2026-07-30 0 1.890 1.880 1.920 1.890 1.890 8,000 15,120 1.8900 1.800 1.791 1.829 1.800 1.800 8,398 1.8005 1.61%
2026-07-29 0 1.860 1.860 1.890 1.860 1.880 80,000 150,240 1.8780 1.772 1.772 1.800 1.772 1.791 83,978 1.7890 0.54%
2026-07-28 0 1.850 1.850 1.880 1.850 1.890 444,000 826,200 1.8608 1.762 1.762 1.791 1.762 1.800 466,077 1.7727 -1.07%
2026-07-27 0 1.870 1.860 1.880 1.870 1.890 284,000 533,520 1.8786 1.781 1.772 1.791 1.781 1.800 298,122 1.7896 -1.06%
2026-07-24 0 1.890 1.890 1.900 1.890 1.890 100,000 189,000 1.8900 1.800 1.800 1.810 1.800 1.800 104,972 1.8005 0.00%
2026-07-23 0 1.890 1.890 1.900 1.890 1.900 324,000 614,520 1.8967 1.800 1.800 1.810 1.800 1.810 340,110 1.8068 0.00%
2026-07-22 0 1.890 1.880 1.890 1.890 1.900 116,000 219,560 1.8928 1.800 1.791 1.800 1.800 1.810 121,768 1.8031 -0.53%
2026-07-21 0 1.900 1.880 1.900 1.900 1.900 76,000 144,000 1.8947 1.810 1.791 1.810 1.810 1.810 79,779 1.8050 0.00%
2026-07-20 0 1.900 1.890 1.900 1.890 1.900 72,000 136,360 1.8939 1.810 1.800 1.810 1.800 1.810 75,580 1.8042 0.00%
2026-07-17 0 1.900 1.890 1.900 1.900 1.900 140,000 266,000 1.9000 1.810 1.800 1.810 1.810 1.810 146,961 1.8100 -0.52%
2026-07-16 0 1.910 1.910 1.940 1.880 1.930 40,000 76,160 1.9040 1.820 1.820 1.848 1.791 1.839 41,989 1.8138 0.00%
2026-07-15 0 1.910 1.890 1.920 1.880 1.920 92,000 173,360 1.8843 1.820 1.800 1.829 1.791 1.829 96,575 1.7951 2.14%
2026-07-14 0 1.870 1.870 1.910 1.870 1.870 44,000 82,280 1.8700 1.781 1.781 1.820 1.781 1.781 46,188 1.7814 -0.53%
2026-07-13 0 1.880 1.870 1.920 1.880 1.920 92,000 175,040 1.9026 1.791 1.781 1.829 1.791 1.829 96,575 1.8125 -1.05%
2026-07-10 0 1.900 1.900 1.920 1.890 1.890 8,000 15,120 1.8900 1.810 1.810 1.829 1.800 1.800 8,398 1.8005 0.00%
2026-07-09 0 1.900 1.890 1.920 1.900 1.950 212,000 406,360 1.9168 1.810 1.800 1.829 1.810 1.858 222,541 1.8260 -0.52%
2026-07-08 0 1.910 1.900 1.910 1.900 1.950 332,000 644,240 1.9405 1.820 1.810 1.820 1.810 1.858 348,508 1.8486 0.53%
2026-07-07 0 1.900 1.890 1.910 1.900 1.950 88,000 167,720 1.9059 1.810 1.800 1.820 1.810 1.858 92,376 1.8156 0.00%
2026-07-06 0 1.900 1.900 1.910 1.900 1.920 135,000 257,740 1.9092 1.810 1.810 1.820 1.810 1.829 141,713 1.8188 -1.04%
2026-07-03 0 1.920 1.910 1.920 1.910 1.930 208,000 399,680 1.9215 1.829 1.820 1.829 1.820 1.839 218,343 1.8305 0.52%
2026-07-02 0 1.910 1.910 1.930 1.910 1.920 253,000 484,580 1.9153 1.820 1.820 1.839 1.820 1.829 265,580 1.8246 0.53%
2026-06-30 0 1.900 1.880 1.910 1.860 1.940 160,000 303,040 1.8940 1.810 1.791 1.820 1.772 1.848 167,956 1.8043 2.15%
2026-06-29 0 1.860 1.860 1.880 1.830 1.860 928,000 1,720,800 1.8543 1.772 1.772 1.791 1.743 1.772 974,144 1.7665 0.54%
2026-06-26 0 1.850 1.830 1.860 1.820 1.850 1,404,000 2,571,720 1.8317 1.762 1.743 1.772 1.734 1.762 1,473,812 1.7449 2.21%
2026-06-25 0 1.810 1.760 1.820 1.810 1.810 16,000 29,080 1.8175 1.724 1.677 1.734 1.724 1.724 16,796 1.7314 -1.09%
2026-06-24 0 1.830 1.810 1.830 1.810 1.850 452,000 828,000 1.8319 1.743 1.724 1.743 1.724 1.762 474,475 1.7451 0.00%
2026-06-23 0 1.830 1.810 1.830 1.820 1.830 512,000 935,960 1.8280 1.743 1.724 1.743 1.734 1.743 537,459 1.7415 0.00%
2026-06-22 0 1.830 1.810 1.830 1.830 1.830 612,000 1,119,960 1.8300 1.743 1.724 1.743 1.743 1.743 642,431 1.7433 0.00%
2026-06-18 0 1.830 1.810 1.830 1.830 1.840 88,000 160,600 1.8250 1.743 1.724 1.743 1.743 1.753 92,376 1.7386 0.00%
2026-06-17 0 1.830 1.820 1.830 1.830 1.830 48,000 87,840 1.8300 1.743 1.734 1.743 1.743 1.743 50,387 1.7433 0.00%
2026-06-16 0 1.830 1.820 1.830 - - 0 0 - 1.743 1.734 1.743 - - 0 - 0.00%
2026-06-15 0 1.830 1.820 1.830 1.810 1.840 192,000 352,480 1.8358 1.743 1.734 1.743 1.724 1.753 201,547 1.7489 -0.54%
2026-06-12 0 1.840 1.830 1.840 1.840 1.840 128,000 235,320 1.8384 1.753 1.743 1.753 1.753 1.753 134,365 1.7514 -0.54%
2026-06-11 0 1.850 1.830 1.850 1.850 1.870 48,000 89,680 1.8683 1.762 1.743 1.762 1.762 1.781 50,387 1.7798 0.00%
2026-06-10 0 1.850 1.830 1.850 1.830 1.850 76,000 139,960 1.8416 1.762 1.743 1.762 1.743 1.762 79,779 1.7543 0.00%
2026-06-09 0 1.850 1.840 1.890 1.840 1.850 36,000 66,400 1.8444 1.762 1.753 1.800 1.753 1.762 37,790 1.7571 -2.12%
2026-06-08 0 1.890 1.840 1.890 1.890 1.890 8,000 15,080 1.8850 1.800 1.753 1.800 1.800 1.800 8,398 1.7957 1.61%
2026-06-05 0 1.860 1.850 1.960 - - 0 0 - 1.772 1.762 1.867 - - 0 - 0.00%
2026-06-04 0 1.860 1.840 1.860 1.860 1.860 60,000 111,600 1.8600 1.772 1.753 1.772 1.772 1.772 62,983 1.7719 -1.06%
2026-06-03 0 1.880 1.860 1.950 - - 0 0 - 1.791 1.772 1.858 - - 0 - 0.00%
2026-06-02 0 1.880 1.860 1.900 1.880 1.880 60,000 112,800 1.8800 1.791 1.772 1.810 1.791 1.791 62,983 1.7909 0.00%
2026-06-01 0 1.880 1.840 1.900 1.820 1.880 104,000 191,800 1.8442 1.791 1.753 1.810 1.734 1.791 109,171 1.7569 1.62%
2026-05-29 0 1.850 1.810 1.860 1.820 1.930 208,000 391,000 1.8798 1.762 1.724 1.772 1.734 1.839 218,343 1.7908 -0.54%
2026-05-28 0 1.860 1.850 1.900 1.860 1.930 296,000 556,640 1.8805 1.772 1.762 1.810 1.772 1.839 310,718 1.7915 -4.12%
2026-05-27 0 1.940 1.870 2.040 1.940 1.940 4,000 7,760 1.9400 1.848 1.781 1.943 1.848 1.848 4,199 1.8481 3.19%
2026-05-26 0 1.880 1.870 1.880 1.880 1.890 120,000 225,760 1.8813 1.791 1.781 1.791 1.791 1.800 125,967 1.7922 -3.59%
2026-05-22 0 1.950 1.950 1.960 - - 0 0 - 1.858 1.858 1.867 - - 0 - 0.52%
2026-05-21 0 1.940 1.940 2.000 - - 0 0 - 1.848 1.848 1.905 - - 0 - 0.00%
2026-05-20 0 1.940 1.930 1.940 1.930 1.940 72,000 139,280 1.9344 1.848 1.839 1.848 1.839 1.848 75,580 1.8428 0.52%
2026-05-19 0 1.930 1.930 1.980 - - 0 0 - 1.839 1.839 1.886 - - 0 - 0.52%
2026-05-18 0 1.920 1.910 1.980 - - 0 0 - 1.829 1.820 1.886 - - 0 - 0.00%
2026-05-15 0 1.920 1.920 1.970 1.920 1.920 40,000 76,800 1.9200 1.829 1.829 1.877 1.829 1.829 41,989 1.8291 0.52%
2026-05-14 0 1.910 1.910 1.990 1.910 1.960 60,000 115,280 1.9213 1.820 1.820 1.896 1.820 1.867 62,983 1.8303 -3.54%
2026-05-13 0 1.980 1.920 1.990 - - 0 0 - 1.886 1.829 1.896 - - 0 - 0.00%
2026-05-12 0 1.980 1.950 1.980 1.980 1.980 52,000 102,960 1.9800 1.886 1.858 1.886 1.886 1.886 54,586 1.8862 0.00%
2026-05-11 0 1.980 1.950 1.980 1.950 1.990 96,000 188,160 1.9600 1.886 1.858 1.886 1.858 1.896 100,773 1.8672 1.02%
2026-05-08 0 1.960 1.910 2.000 1.960 1.960 32,000 61,920 1.9350 1.867 1.820 1.905 1.867 1.867 33,591 1.8433 3.16%
2026-05-07 0 1.900 1.900 1.910 1.870 1.910 592,000 1,124,760 1.8999 1.810 1.810 1.820 1.781 1.820 621,436 1.8099 1.60%
2026-05-06 0 1.870 1.860 1.960 1.870 1.880 44,000 82,680 1.8791 1.781 1.772 1.867 1.781 1.791 46,188 1.7901 0.00%
2026-05-05 0 1.870 1.870 1.940 1.870 1.900 60,000 113,080 1.8847 1.781 1.781 1.848 1.781 1.810 62,983 1.7954 -1.06%
2026-05-04 0 1.890 1.890 1.940 1.890 1.900 76,000 144,320 1.8989 1.800 1.800 1.848 1.800 1.810 79,779 1.8090 -0.53%
2026-04-30 0 1.900 1.880 1.900 - - 0 0 - 1.810 1.791 1.810 - - 0 - 0.00%
2026-04-29 0 1.900 1.900 1.950 1.890 1.900 12,000 22,760 1.8967 1.810 1.810 1.858 1.800 1.810 12,597 1.8068 0.00%
2026-04-28 0 1.900 1.860 1.900 1.890 1.900 20,000 37,920 1.8960 1.810 1.772 1.810 1.800 1.810 20,994 1.8062 0.53%
2026-04-27 0 1.890 1.870 1.970 1.840 1.890 44,000 81,720 1.8573 1.800 1.781 1.877 1.753 1.800 46,188 1.7693 -1.05%
2026-04-24 0 1.910 1.840 1.930 1.850 1.920 285,560 537,867 1.8836 1.820 1.753 1.839 1.762 1.829 299,759 1.7943 -2.05%
2026-04-23 0 1.950 1.900 1.950 - - 0 0 - 1.858 1.810 1.858 - - 0 - 0.00%
2026-04-22 0 1.950 1.900 1.950 1.950 1.950 24,000 46,600 1.9417 1.858 1.810 1.858 1.858 1.858 25,193 1.8497 0.52%
2026-04-21 0 1.940 1.900 2.000 1.940 1.940 4,000 7,760 1.9400 1.848 1.810 1.905 1.848 1.848 4,199 1.8481 2.11%
2026-04-20 0 1.900 1.870 1.940 1.880 1.940 224,000 426,600 1.9045 1.810 1.781 1.848 1.791 1.848 235,138 1.8143 1.06%
2026-04-17 0 1.880 1.880 1.960 - - 0 0 - 1.791 1.791 1.867 - - 0 - 0.00%
2026-04-16 0 1.880 1.880 1.940 1.880 1.890 140,000 263,320 1.8809 1.791 1.791 1.848 1.791 1.800 146,961 1.7918 0.00%
2026-04-15 0 1.880 1.880 1.950 1.880 1.900 124,000 234,200 1.8887 1.791 1.791 1.858 1.791 1.810 130,166 1.7992 -2.59%
2026-04-14 0 1.930 1.900 1.940 1.930 1.940 48,000 92,760 1.9325 1.839 1.810 1.848 1.839 1.848 50,387 1.8410 -0.52%
2026-04-13 0 1.940 1.920 1.960 1.940 1.940 4,000 7,760 1.9400 1.848 1.829 1.867 1.848 1.848 4,199 1.8481 -2.02%
2026-04-10 0 1.980 1.950 1.980 1.930 1.980 52,000 100,560 1.9338 1.886 1.858 1.886 1.839 1.886 54,586 1.8422 1.02%
2026-04-09 0 1.960 1.920 1.980 1.960 2.000 144,000 287,040 1.9933 1.867 1.829 1.886 1.867 1.905 151,160 1.8989 0.00%
2026-04-08 0 1.960 1.900 1.960 1.920 1.960 116,000 226,560 1.9531 1.867 1.810 1.867 1.829 1.867 121,768 1.8606 6.52%
2026-04-02 0 1.840 1.830 1.860 1.840 1.860 64,000 118,560 1.8525 1.753 1.743 1.772 1.753 1.772 67,182 1.7648 -0.54%
2026-04-01 0 1.850 1.850 1.870 1.830 1.880 160,000 298,520 1.8658 1.762 1.762 1.781 1.743 1.791 167,956 1.7774 2.78%
2026-03-31 0 1.800 1.780 1.800 1.800 1.830 140,000 253,560 1.8111 1.715 1.696 1.715 1.715 1.743 146,961 1.7254 -1.64%
2026-03-30 0 1.830 1.810 1.850 1.810 1.830 68,000 123,440 1.8153 1.743 1.724 1.762 1.724 1.743 71,381 1.7293 -1.61%
2026-03-27 0 1.860 1.830 1.900 1.860 1.890 56,000 104,160 1.8600 1.772 1.743 1.810 1.772 1.800 58,785 1.7719 -3.63%
2026-03-26 0 1.930 1.890 1.930 1.910 1.940 56,000 108,280 1.9336 1.839 1.800 1.839 1.820 1.848 58,785 1.8420 2.12%
2026-03-25 0 1.890 1.890 1.930 1.860 1.890 88,000 164,400 1.8682 1.800 1.800 1.839 1.772 1.800 92,376 1.7797 0.00%
2026-03-24 0 1.890 1.850 1.900 1.850 1.900 156,000 294,000 1.8846 1.800 1.762 1.810 1.762 1.810 163,757 1.7953 5.00%
2026-03-23 0 1.800 1.760 1.800 1.750 1.850 500,000 884,960 1.7699 1.715 1.677 1.715 1.667 1.762 524,862 1.6861 -3.23%
2026-03-20 0 1.860 1.860 1.870 1.860 1.900 28,100 53,090 1.8893 1.772 1.772 1.781 1.772 1.810 29,497 1.7998 0.00%
2026-03-19 0 1.860 1.860 1.880 1.860 1.880 100,000 186,240 1.8624 1.772 1.772 1.791 1.772 1.791 104,972 1.7742 -1.59%
2026-03-18 0 1.890 1.890 1.950 1.890 1.890 16,000 30,240 1.8900 1.800 1.800 1.858 1.800 1.800 16,796 1.8005 0.00%
2026-03-17 0 1.890 1.890 1.930 1.890 1.900 92,000 174,120 1.8926 1.800 1.800 1.839 1.800 1.810 96,575 1.8030 -0.53%
2026-03-16 0 1.900 1.870 2.000 1.900 1.910 28,000 53,280 1.9029 1.810 1.781 1.905 1.810 1.820 29,392 1.8127 0.00%
2026-03-13 0 1.900 1.900 1.950 1.900 1.910 56,000 106,440 1.9007 1.810 1.810 1.858 1.810 1.820 58,785 1.8107 1.06%
2026-03-12 0 1.880 1.880 1.900 1.870 1.920 80,000 151,720 1.8965 1.791 1.791 1.810 1.781 1.829 83,978 1.8067 -2.59%
2026-03-11 0 1.930 1.930 2.000 1.910 1.930 24,000 46,040 1.9183 1.839 1.839 1.905 1.820 1.839 25,193 1.8275 -1.53%
2026-03-10 0 1.960 1.950 1.990 1.940 1.970 52,000 101,960 1.9608 1.867 1.858 1.896 1.848 1.877 54,586 1.8679 5.95%
2026-03-09 0 1.850 1.840 1.850 1.850 1.930 368,000 689,720 1.8742 1.762 1.753 1.762 1.762 1.839 386,298 1.7855 -4.15%
2026-03-06 0 1.930 1.910 1.940 1.930 1.940 44,000 84,720 1.9255 1.839 1.820 1.848 1.839 1.848 46,188 1.8342 1.05%
2026-03-05 0 1.910 1.910 1.920 1.910 1.930 36,000 69,080 1.9189 1.820 1.820 1.829 1.820 1.839 37,790 1.8280 0.53%
2026-03-04 0 1.900 1.880 1.900 1.890 1.970 164,000 313,560 1.9120 1.810 1.791 1.810 1.800 1.877 172,155 1.8214 -5.00%
2026-03-03 0 2.000 1.960 2.000 2.000 2.000 24,000 48,000 2.0000 1.905 1.867 1.905 1.905 1.905 25,193 1.9053 0.00%
2026-03-02 0 2.000 1.950 2.000 1.950 2.000 64,000 125,680 1.9638 1.905 1.858 1.905 1.858 1.905 67,182 1.8707 0.00%
2026-02-27 0 2.000 1.970 2.000 2.000 2.000 20,000 40,000 2.0000 1.905 1.877 1.905 1.905 1.905 20,994 1.9053 -0.99%
2026-02-26 0 2.020 2.000 2.020 1.960 2.020 52,000 104,000 2.0000 1.924 1.905 1.924 1.867 1.924 54,586 1.9053 1.51%
2026-02-25 0 1.990 1.990 2.010 1.990 2.020 40,000 80,160 2.0040 1.896 1.896 1.915 1.896 1.924 41,989 1.9091 0.00%
2026-02-24 0 1.990 1.980 2.010 1.990 2.030 52,000 104,680 2.0131 1.896 1.886 1.915 1.896 1.934 54,586 1.9177 -1.49%
2026-02-23 0 2.020 2.020 2.050 2.020 2.030 28,000 56,760 2.0271 1.924 1.924 1.953 1.924 1.934 29,392 1.9311 -0.49%
2026-02-20 0 2.030 2.030 2.050 2.010 2.050 160,000 323,720 2.0233 1.934 1.934 1.953 1.915 1.953 167,956 1.9274 0.00%
2026-02-16 0 2.030 2.000 2.030 2.030 2.030 20,000 40,600 2.0300 1.934 1.905 1.934 1.934 1.934 20,994 1.9338 1.00%
2026-02-13 0 2.010 2.000 2.020 2.000 2.010 16,000 32,080 2.0050 1.915 1.905 1.924 1.905 1.915 16,796 1.9100 1.01%
2026-02-12 0 1.990 1.990 2.020 1.980 2.010 60,000 120,040 2.0007 1.896 1.896 1.924 1.886 1.915 62,983 1.9059 -1.97%
2026-02-11 0 2.030 2.020 2.040 2.020 2.030 188,000 380,200 2.0223 1.934 1.924 1.943 1.924 1.934 197,348 1.9265 0.50%
2026-02-10 0 2.020 2.000 2.020 2.020 2.020 40,000 80,800 2.0200 1.924 1.905 1.924 1.924 1.924 41,989 1.9243 -0.49%
2026-02-09 0 2.030 2.010 2.030 1.990 2.030 296,000 596,120 2.0139 1.934 1.915 1.934 1.896 1.934 310,718 1.9185 2.53%
2026-02-06 0 1.980 1.980 2.000 1.970 2.010 68,000 135,000 1.9853 1.886 1.886 1.905 1.877 1.915 71,381 1.8913 0.00%
2026-02-05 0 1.980 1.980 2.000 1.970 1.970 48,000 94,560 1.9700 1.886 1.886 1.905 1.877 1.877 50,387 1.8767 0.51%
2026-02-04 0 1.970 1.970 2.000 1.970 1.990 80,000 158,440 1.9805 1.877 1.877 1.905 1.877 1.896 83,978 1.8867 -0.51%
2026-02-03 0 1.980 1.980 1.990 1.970 1.990 152,000 302,040 1.9871 1.886 1.886 1.896 1.877 1.896 159,558 1.8930 2.06%
2026-02-02 0 1.940 1.940 2.000 1.940 1.980 52,000 101,680 1.9554 1.848 1.848 1.905 1.848 1.886 54,586 1.8628 0.52%
2026-01-30 0 1.930 1.920 1.990 1.930 1.930 92,000 177,560 1.9300 1.839 1.829 1.896 1.839 1.839 96,575 1.8386 0.00%
2026-01-29 0 1.930 1.920 1.990 1.930 1.990 156,000 301,560 1.9331 1.839 1.829 1.896 1.839 1.896 163,757 1.8415 0.52%
2026-01-28 0 1.920 1.920 1.980 1.920 1.990 120,000 235,680 1.9640 1.829 1.829 1.886 1.829 1.896 125,967 1.8710 -3.03%
2026-01-27 0 1.980 1.950 2.020 1.940 2.020 108,000 213,080 1.9730 1.886 1.858 1.924 1.848 1.924 113,370 1.8795 -1.49%
2026-01-26 0 2.010 1.970 2.020 2.010 2.010 32,000 64,320 2.0100 1.915 1.877 1.924 1.915 1.915 33,591 1.9148 1.01%
2026-01-23 0 1.990 1.970 2.010 1.990 2.000 124,000 247,160 1.9932 1.896 1.877 1.915 1.896 1.905 130,166 1.8988 0.51%
2026-01-22 0 1.980 1.940 1.990 1.940 1.980 48,000 94,800 1.9750 1.886 1.848 1.896 1.848 1.886 50,387 1.8814 3.13%
2026-01-21 0 1.920 1.920 1.960 1.910 1.960 12,000 23,120 1.9267 1.829 1.829 1.867 1.820 1.867 12,597 1.8354 -2.04%
2026-01-20 0 1.960 1.910 1.970 1.960 1.960 12,000 23,600 1.9667 1.867 1.820 1.877 1.867 1.867 12,597 1.8735 0.51%
2026-01-19 0 1.950 1.950 1.960 1.890 1.950 120,000 229,440 1.9120 1.858 1.858 1.867 1.800 1.858 125,967 1.8214 -2.50%
2026-01-16 0 2.000 1.950 2.010 2.000 2.010 56,000 112,280 2.0050 1.905 1.858 1.915 1.905 1.915 58,785 1.9100 1.01%
2026-01-15 0 1.980 1.950 2.020 1.980 1.980 16,000 31,680 1.9800 1.886 1.858 1.924 1.886 1.886 16,796 1.8862 -1.00%
2026-01-14 0 2.000 2.000 2.020 1.960 2.000 56,000 111,920 1.9986 1.905 1.905 1.924 1.867 1.905 58,785 1.9039 0.00%
2026-01-13 0 2.000 1.980 2.000 2.000 2.020 88,000 176,320 2.0036 1.905 1.886 1.905 1.905 1.924 92,376 1.9087 0.00%
2026-01-12 0 2.000 2.000 2.020 2.000 2.020 128,000 257,360 2.0106 1.905 1.905 1.924 1.905 1.924 134,365 1.9154 -1.48%
2026-01-09 0 2.030 2.020 2.030 1.960 2.030 356,000 714,280 2.0064 1.934 1.924 1.934 1.867 1.934 373,702 1.9114 0.50%
2026-01-08 0 2.020 2.010 2.020 2.000 2.020 44,000 88,280 2.0064 1.924 1.915 1.924 1.905 1.924 46,188 1.9113 1.51%
2026-01-07 0 1.990 1.960 2.020 1.990 2.010 216,000 431,200 1.9963 1.896 1.867 1.924 1.896 1.915 226,740 1.9017 0.00%
2026-01-06 0 1.990 1.980 2.000 1.990 2.010 136,000 273,040 2.0076 1.896 1.886 1.905 1.896 1.915 142,762 1.9125 -1.00%
2026-01-05 0 2.010 2.010 2.030 2.000 2.020 212,000 426,280 2.0108 1.915 1.915 1.934 1.905 1.924 222,541 1.9155 -0.50%
2026-01-02 0 2.020 2.020 2.070 2.010 2.010 4,000 8,040 2.0100 1.924 1.924 1.972 1.915 1.915 4,199 1.9148 -2.42%
2025-12-31 0 2.070 2.020 2.070 2.070 2.090 12,000 24,920 2.0767 1.972 1.924 1.972 1.972 1.991 12,597 1.9783 0.00%
2025-12-30 0 2.070 2.010 2.070 2.050 2.070 328,000 675,200 2.0585 1.972 1.915 1.972 1.953 1.972 344,309 1.9610 1.47%
2025-12-29 0 2.040 2.010 2.040 2.010 2.050 92,000 187,080 2.0335 1.943 1.915 1.943 1.915 1.953 96,575 1.9372 -0.49%
2025-12-24 0 2.050 2.050 2.080 2.050 2.050 44,000 90,200 2.0500 1.953 1.953 1.981 1.953 1.953 46,188 1.9529 -0.97%
2025-12-23 0 2.070 2.040 2.080 2.050 2.080 92,000 189,240 2.0570 1.972 1.943 1.981 1.953 1.981 96,575 1.9595 -0.48%
2025-12-22 0 2.080 2.060 2.080 2.080 2.080 20,000 41,600 2.0800 1.981 1.962 1.981 1.981 1.981 20,994 1.9815 0.97%
2025-12-19 0 2.060 2.050 2.060 2.060 2.100 68,000 141,560 2.0818 1.962 1.953 1.962 1.962 2.001 71,381 1.9832 -0.48%
2025-12-18 0 2.070 2.050 2.070 2.050 2.090 56,000 115,680 2.0657 1.972 1.953 1.972 1.953 1.991 58,785 1.9679 0.49%
2025-12-17 0 2.060 2.030 2.090 2.020 2.060 268,000 551,360 2.0573 1.962 1.934 1.991 1.924 1.962 281,326 1.9599 0.49%
2025-12-16 0 2.050 2.020 2.050 2.040 2.060 128,000 262,400 2.0500 1.953 1.924 1.953 1.943 1.962 134,365 1.9529 0.00%
2025-12-15 0 2.050 2.010 2.050 2.050 2.050 12,000 24,600 2.0500 1.953 1.915 1.953 1.953 1.953 12,597 1.9529 0.00%
2025-12-12 0 2.050 2.040 2.050 2.050 2.050 32,000 65,600 2.0500 1.953 1.943 1.953 1.953 1.953 33,591 1.9529 0.00%
2025-12-11 0 2.050 2.020 2.050 - - 20,000 41,000 2.0500 1.953 1.924 1.953 - - 20,994 1.9529 0.00%
2025-12-10 0 2.050 2.040 2.050 2.050 2.050 48,000 98,400 2.0500 1.953 1.943 1.953 1.953 1.953 50,387 1.9529 -0.97%
2025-12-09 0 2.070 2.070 2.080 2.070 2.080 48,000 99,400 2.0708 1.972 1.972 1.981 1.972 1.981 50,387 1.9727 0.00%
2025-12-08 0 2.070 2.060 2.100 2.060 2.100 124,000 255,600 2.0613 1.972 1.962 2.001 1.962 2.001 130,166 1.9637 0.00%
2025-12-05 0 2.070 2.050 2.080 2.010 2.070 128,000 261,880 2.0459 1.972 1.953 1.981 1.915 1.972 134,365 1.9490 1.97%
2025-12-04 0 2.030 2.000 2.040 1.970 2.040 864,000 1,719,360 1.9900 1.934 1.905 1.943 1.877 1.943 906,961 1.8957 3.05%
2025-12-03 0 2.050 2.010 2.060 2.010 2.060 180,000 368,800 2.0489 1.877 1.840 1.886 1.840 1.886 196,623 1.8757 0.00%
2025-12-02 0 2.050 2.020 2.050 2.030 2.060 436,000 892,200 2.0463 1.877 1.849 1.877 1.858 1.886 476,266 1.8733 0.49%
2025-12-01 0 2.040 2.000 2.040 2.030 2.050 140,000 285,520 2.0394 1.868 1.831 1.868 1.858 1.877 152,929 1.8670 1.49%
2025-11-28 0 2.010 2.000 2.020 2.010 2.050 32,000 64,800 2.0250 1.840 1.831 1.849 1.840 1.877 34,955 1.8538 -2.43%
2025-11-27 0 2.060 1.980 2.060 2.000 2.060 440,000 901,360 2.0485 1.886 1.813 1.886 1.831 1.886 480,635 1.8754 -0.96%
2025-11-26 0 2.080 2.060 2.080 1.980 2.080 432,000 869,440 2.0126 1.904 1.886 1.904 1.813 1.904 471,896 1.8424 5.58%
2025-11-25 0 1.970 1.960 1.970 1.900 2.000 628,400 1,224,984 1.9494 1.803 1.794 1.803 1.739 1.831 686,434 1.7846 4.23%
2025-11-24 0 1.890 1.860 1.890 1.850 1.890 228,000 427,880 1.8767 1.730 1.703 1.730 1.694 1.730 249,056 1.7180 0.53%
2025-11-21 0 1.880 1.820 1.880 1.820 1.880 92,000 167,960 1.8257 1.721 1.666 1.721 1.666 1.721 100,496 1.6713 1.08%
2025-11-20 0 1.860 1.830 1.860 1.840 1.860 304,000 560,560 1.8439 1.703 1.675 1.703 1.684 1.703 332,075 1.6881 1.09%
2025-11-19 0 1.840 1.830 1.840 1.830 1.840 152,000 279,560 1.8392 1.684 1.675 1.684 1.675 1.684 166,038 1.6837 -2.13%
2025-11-18 0 1.880 1.830 1.880 1.880 1.880 64,000 119,600 1.8688 1.721 1.675 1.721 1.721 1.721 69,911 1.7108 2.17%
2025-11-17 0 1.840 1.840 1.850 1.830 1.840 128,000 235,040 1.8363 1.684 1.684 1.694 1.675 1.684 139,821 1.6810 -1.08%
2025-11-14 0 1.860 1.830 1.880 - - 0 0 - 1.703 1.675 1.721 - - 0 - 0.00%
2025-11-13 0 1.860 1.850 1.870 1.860 1.870 124,000 230,880 1.8619 1.703 1.694 1.712 1.703 1.712 135,452 1.7045 -0.53%
2025-11-12 0 1.870 1.860 1.890 - - 0 0 - 1.712 1.703 1.730 - - 0 - 0.00%
2025-11-11 0 1.870 1.870 1.890 1.870 1.870 32,000 59,840 1.8700 1.712 1.712 1.730 1.712 1.712 34,955 1.7119 -0.53%
2025-11-10 0 1.880 1.880 1.890 1.880 1.900 296,000 559,640 1.8907 1.721 1.721 1.730 1.721 1.739 323,336 1.7308 0.00%
2025-11-07 0 1.880 1.880 1.900 1.880 1.900 312,000 591,160 1.8947 1.721 1.721 1.739 1.721 1.739 340,814 1.7346 1.08%
2025-11-06 0 1.860 1.860 1.880 1.850 1.860 24,000 44,520 1.8550 1.703 1.703 1.721 1.694 1.703 26,216 1.6982 0.54%
2025-11-05 0 1.850 1.840 1.880 1.840 1.850 128,000 236,840 1.8503 1.694 1.684 1.721 1.684 1.694 139,821 1.6939 0.54%
2025-11-04 0 1.840 1.840 1.880 1.830 1.890 416,000 767,440 1.8448 1.684 1.684 1.721 1.675 1.730 454,418 1.6888 -2.13%
2025-11-03 0 1.880 1.850 1.880 1.840 1.880 222,000 413,340 1.8619 1.721 1.694 1.721 1.684 1.721 242,502 1.7045 2.73%
2025-10-31 0 1.830 1.820 1.840 1.820 1.830 68,000 124,000 1.8235 1.675 1.666 1.684 1.666 1.675 74,280 1.6694 1.67%
2025-10-30 0 1.800 1.800 1.830 1.780 1.850 300,000 542,280 1.8076 1.648 1.648 1.675 1.630 1.694 327,706 1.6548 -1.64%
2025-10-28 0 1.830 1.810 1.840 1.810 1.830 192,000 349,000 1.8177 1.675 1.657 1.684 1.657 1.675 209,732 1.6640 1.67%
2025-10-27 0 1.800 1.780 1.810 1.800 1.810 176,000 318,400 1.8091 1.648 1.630 1.657 1.648 1.657 192,254 1.6561 0.00%
2025-10-24 0 1.800 1.800 1.820 1.760 1.800 244,000 434,800 1.7820 1.648 1.648 1.666 1.611 1.648 266,534 1.6313 0.00%
2025-10-23 0 1.800 1.780 1.800 1.750 1.800 224,000 395,360 1.7650 1.648 1.630 1.648 1.602 1.648 244,687 1.6158 1.69%
2025-10-22 0 1.770 1.770 1.780 1.740 1.800 1,458,000 2,593,960 1.7791 1.620 1.620 1.630 1.593 1.648 1,592,649 1.6287 1.14%
2025-10-21 0 1.750 1.740 1.750 1.740 1.760 256,000 448,840 1.7533 1.602 1.593 1.602 1.593 1.611 279,642 1.6051 -0.57%
2025-10-20 0 1.760 1.740 1.760 1.730 1.760 268,000 470,040 1.7539 1.611 1.593 1.611 1.584 1.611 292,750 1.6056 0.00%
2025-10-17 0 1.760 1.750 1.770 1.750 1.800 152,000 269,320 1.7718 1.611 1.602 1.620 1.602 1.648 166,038 1.6220 -1.68%
2025-10-16 0 1.790 1.760 1.790 1.750 1.810 340,000 608,200 1.7888 1.639 1.611 1.639 1.602 1.657 371,400 1.6376 1.13%
2025-10-15 0 1.770 1.760 1.780 1.750 1.800 392,000 692,600 1.7668 1.620 1.611 1.630 1.602 1.648 428,202 1.6175 -1.12%
2025-10-14 0 1.790 1.760 1.790 1.750 1.830 632,000 1,118,000 1.7690 1.639 1.611 1.639 1.602 1.675 690,367 1.6194 -1.10%
2025-10-13 0 1.810 1.780 1.810 1.770 1.830 516,000 930,840 1.8040 1.657 1.630 1.657 1.620 1.675 563,654 1.6514 -0.55%
2025-10-10 0 1.820 1.820 1.830 1.820 1.860 200,000 364,640 1.8232 1.666 1.666 1.675 1.666 1.703 218,470 1.6691 -3.19%
2025-10-09 0 1.880 1.840 1.880 1.860 1.880 168,000 314,440 1.8717 1.721 1.684 1.721 1.703 1.721 183,515 1.7134 2.73%
2025-10-08 0 1.830 1.820 1.860 1.830 1.850 112,000 205,160 1.8318 1.675 1.666 1.703 1.675 1.694 122,343 1.6769 -1.08%
2025-10-06 0 1.850 1.810 1.870 1.850 1.880 308,000 574,400 1.8649 1.694 1.657 1.712 1.694 1.721 336,444 1.7073 -1.07%
2025-10-03 0 1.870 1.800 1.890 1.850 1.870 116,000 214,920 1.8528 1.712 1.648 1.730 1.694 1.712 126,713 1.6961 1.08%
2025-10-02 0 1.850 1.840 1.890 1.850 1.910 400,000 751,840 1.8796 1.694 1.684 1.730 1.694 1.749 436,941 1.7207 -2.63%
2025-09-30 0 1.900 1.860 1.900 1.820 1.900 644,000 1,189,080 1.8464 1.739 1.703 1.739 1.666 1.739 703,475 1.6903 2.70%
2025-09-29 0 1.850 1.840 1.900 - - 0 0 - 1.694 1.684 1.739 - - 0 - 0.00%
2025-09-26 0 1.850 1.830 1.850 1.840 1.900 368,000 681,280 1.8513 1.694 1.675 1.694 1.684 1.739 401,986 1.6948 0.54%
2025-09-25 0 1.840 1.820 1.840 1.810 1.840 200,000 365,040 1.8252 1.684 1.666 1.684 1.657 1.684 218,470 1.6709 1.66%
2025-09-24 0 1.810 1.800 1.810 1.800 1.820 56,000 101,280 1.8086 1.657 1.648 1.657 1.648 1.666 61,172 1.6557 1.12%
2025-09-23 0 1.790 1.750 1.800 1.780 1.800 340,000 608,680 1.7902 1.639 1.602 1.648 1.630 1.648 371,400 1.6389 1.13%
2025-09-22 0 1.770 1.770 1.800 1.770 1.800 552,000 990,840 1.7950 1.620 1.620 1.648 1.620 1.648 602,978 1.6432 -1.67%
2025-09-19 0 1.800 1.790 1.800 1.790 1.810 240,000 431,400 1.7975 1.648 1.639 1.648 1.639 1.657 262,165 1.6455 0.00%
2025-09-18 0 1.800 1.790 1.800 1.790 1.800 212,000 381,160 1.7979 1.648 1.639 1.648 1.639 1.648 231,579 1.6459 1.12%
2025-09-17 0 1.780 1.770 1.800 1.780 1.810 1,320,000 2,361,000 1.7886 1.630 1.620 1.648 1.630 1.657 1,441,905 1.6374 -2.73%
2025-09-16 0 1.830 1.820 1.840 1.780 1.830 2,000,000 3,603,400 1.8017 1.675 1.666 1.684 1.630 1.675 2,184,704 1.6494 2.81%
2025-09-15 0 1.780 1.770 1.790 1.770 1.780 64,000 113,320 1.7706 1.630 1.620 1.639 1.620 1.630 69,911 1.6209 0.56%
2025-09-12 0 1.770 1.740 1.770 1.730 1.780 240,000 420,640 1.7527 1.620 1.593 1.620 1.584 1.630 262,165 1.6045 -0.56%
2025-09-11 0 1.780 1.750 1.780 1.760 1.780 416,000 733,600 1.7635 1.630 1.602 1.630 1.611 1.630 454,418 1.6144 0.00%
2025-09-10 0 1.780 1.770 1.790 1.770 1.820 324,000 578,600 1.7858 1.630 1.620 1.639 1.620 1.666 353,922 1.6348 -1.11%
2025-09-09 0 1.800 1.780 1.810 1.750 1.830 584,000 1,034,280 1.7710 1.648 1.630 1.657 1.602 1.675 637,934 1.6213 -1.64%
2025-09-08 0 1.830 1.800 1.830 1.820 1.840 24,000 43,840 1.8267 1.675 1.648 1.675 1.666 1.684 26,216 1.6722 0.55%
2025-09-05 0 1.820 1.770 1.830 1.780 1.900 272,000 490,520 1.8034 1.666 1.620 1.675 1.630 1.739 297,120 1.6509 0.00%
2025-09-04 0 1.820 1.780 1.820 1.800 1.820 16,000 28,880 1.8050 1.666 1.630 1.666 1.648 1.666 17,478 1.6524 3.41%
2025-09-03 0 1.760 1.760 1.820 1.760 1.820 204,000 362,720 1.7780 1.611 1.611 1.666 1.611 1.666 222,840 1.6277 -3.30%
2025-09-02 0 1.820 1.800 1.820 1.780 1.820 404,000 725,720 1.7963 1.666 1.648 1.666 1.630 1.666 441,310 1.6445 -3.70%
2025-09-01 0 1.890 1.810 1.910 1.790 1.900 1,316,000 2,384,520 1.8119 1.730 1.657 1.749 1.639 1.739 1,437,535 1.6588 0.53%
2025-08-29 0 1.880 1.820 1.880 1.850 1.920 384,000 722,160 1.8806 1.721 1.666 1.721 1.694 1.758 419,463 1.7216 1.08%
2025-08-28 0 1.860 1.830 1.860 1.840 1.900 304,000 563,400 1.8533 1.703 1.675 1.703 1.684 1.739 332,075 1.6966 1.09%
2025-08-27 0 1.840 1.810 1.900 1.840 1.950 1,000,000 1,867,000 1.8670 1.684 1.657 1.739 1.684 1.785 1,092,352 1.7092 -2.65%
2025-08-26 0 1.890 1.880 1.900 1.890 1.950 600,000 1,142,240 1.9037 1.730 1.721 1.739 1.730 1.785 655,411 1.7428 -3.08%
2025-08-25 0 1.950 1.910 1.950 1.900 1.950 120,000 228,840 1.9070 1.785 1.749 1.785 1.739 1.785 131,082 1.7458 2.09%
2025-08-22 0 1.910 1.910 1.930 1.900 1.930 56,000 107,720 1.9236 1.749 1.749 1.767 1.739 1.767 61,172 1.7609 -0.52%
2025-08-21 0 1.920 1.880 1.920 1.920 1.930 32,000 61,480 1.9213 1.758 1.721 1.758 1.758 1.767 34,955 1.7588 0.52%
2025-08-20 0 1.910 1.900 1.910 1.900 1.920 128,000 243,920 1.9056 1.749 1.739 1.749 1.739 1.758 139,821 1.7445 1.06%
2025-08-19 0 1.890 1.850 1.890 1.890 1.890 44,000 83,160 1.8900 1.730 1.694 1.730 1.730 1.730 48,063 1.7302 0.00%
2025-08-18 0 1.890 1.870 1.900 1.870 1.900 60,000 113,280 1.8880 1.730 1.712 1.739 1.712 1.739 65,541 1.7284 0.53%
2025-08-15 0 1.880 1.870 1.880 1.870 1.880 48,000 90,120 1.8775 1.721 1.712 1.721 1.712 1.721 52,433 1.7188 1.62%
2025-08-14 0 1.850 1.850 1.900 1.850 1.900 28,000 52,520 1.8757 1.694 1.694 1.739 1.694 1.739 30,586 1.7171 -3.14%
2025-08-13 0 1.910 1.870 1.910 1.850 1.920 104,000 195,840 1.8831 1.749 1.712 1.749 1.694 1.758 113,605 1.7239 0.53%
2025-08-12 0 1.900 1.880 1.960 1.880 1.880 20,000 37,600 1.8800 1.739 1.721 1.794 1.721 1.721 21,847 1.7211 0.00%
2025-08-11 0 1.900 1.860 1.900 1.830 1.920 384,000 712,240 1.8548 1.739 1.703 1.739 1.675 1.758 419,463 1.6980 2.70%
2025-08-08 0 1.850 1.810 1.850 1.800 1.850 300,000 544,720 1.8157 1.694 1.657 1.694 1.648 1.694 327,706 1.6622 0.54%
2025-08-07 0 1.840 1.800 1.830 1.800 1.850 288,000 519,920 1.8053 1.684 1.648 1.675 1.648 1.694 314,597 1.6527 -0.54%
2025-08-06 0 1.850 1.800 1.850 1.810 1.850 92,000 167,120 1.8165 1.694 1.648 1.694 1.657 1.694 100,496 1.6629 1.09%
2025-08-05 0 1.830 1.820 1.850 1.800 1.880 568,000 1,033,200 1.8190 1.675 1.666 1.694 1.648 1.721 620,456 1.6652 2.23%
2025-08-04 0 1.870 1.830 1.870 1.840 1.910 656,000 1,217,920 1.8566 1.639 1.604 1.639 1.612 1.674 748,609 1.6269 1.08%
2025-08-01 0 1.850 1.820 1.850 1.820 1.860 228,000 419,240 1.8388 1.621 1.595 1.621 1.595 1.630 260,187 1.6113 0.54%
2025-07-31 0 1.840 1.830 1.860 1.820 1.900 252,000 467,520 1.8552 1.612 1.604 1.630 1.595 1.665 287,575 1.6257 -1.08%
2025-07-30 0 1.860 1.830 1.860 1.830 1.880 344,000 636,120 1.8492 1.630 1.604 1.630 1.604 1.647 392,563 1.6204 0.54%
2025-07-29 0 1.850 1.850 1.870 1.850 1.930 1,372,000 2,565,760 1.8701 1.621 1.621 1.639 1.621 1.691 1,565,688 1.6387 -3.14%
2025-07-28 0 1.910 1.890 1.920 1.890 1.980 656,000 1,252,200 1.9088 1.674 1.656 1.682 1.656 1.735 748,609 1.6727 -4.50%
2025-07-25 0 2.000 1.950 2.000 2.000 2.000 4,500 8,980 1.9956 1.753 1.709 1.753 1.753 1.753 5,135 1.7487 0.00%
2025-07-24 0 2.000 1.960 2.000 2.000 2.050 36,000 72,360 2.0100 1.753 1.718 1.753 1.753 1.796 41,082 1.7613 -0.50%
2025-07-23 0 2.010 2.010 2.040 1.990 2.100 56,000 114,520 2.0450 1.761 1.761 1.788 1.744 1.840 63,906 1.7920 1.01%
2025-07-22 0 1.990 1.950 1.990 1.950 2.030 232,000 462,560 1.9938 1.744 1.709 1.744 1.709 1.779 264,752 1.7471 -1.97%
2025-07-21 0 2.030 2.030 2.080 2.030 2.190 152,000 319,920 2.1047 1.779 1.779 1.823 1.779 1.919 173,458 1.8444 -5.14%
2025-07-18 0 2.140 2.080 2.150 2.080 2.140 44,000 93,600 2.1273 1.875 1.823 1.884 1.823 1.875 50,212 1.8641 1.42%
2025-07-17 0 2.110 2.080 2.110 2.100 2.190 104,000 220,320 2.1185 1.849 1.823 1.849 1.840 1.919 118,682 1.8564 0.48%
2025-07-16 0 2.100 2.080 2.190 - - 0 0 - 1.840 1.823 1.919 - - 0 - 0.00%
2025-07-15 0 2.100 2.090 2.240 2.000 2.100 240,000 495,160 2.0632 1.840 1.831 1.963 1.753 1.840 273,881 1.8079 5.00%
2025-07-14 0 2.000 1.980 2.070 2.000 2.000 64,000 128,000 2.0000 1.753 1.735 1.814 1.753 1.753 73,035 1.7526 0.00%
2025-07-11 0 2.000 1.950 2.000 2.000 2.000 28,000 56,000 2.0000 1.753 1.709 1.753 1.753 1.753 31,953 1.7526 0.00%
2025-07-10 0 2.000 1.950 2.000 1.950 2.000 96,000 188,200 1.9604 1.753 1.709 1.753 1.709 1.753 109,553 1.7179 2.56%
2025-07-09 0 1.950 1.950 1.970 1.950 1.950 600,000 1,170,000 1.9500 1.709 1.709 1.726 1.709 1.709 684,703 1.7088 2.63%
2025-07-08 0 1.900 1.900 1.910 1.900 1.900 132,000 250,800 1.9000 1.665 1.665 1.674 1.665 1.665 150,635 1.6650 0.00%
2025-07-07 0 1.900 1.900 1.920 1.890 1.900 48,000 91,120 1.8983 1.665 1.665 1.682 1.656 1.665 54,776 1.6635 1.60%
2025-07-04 0 1.870 1.870 1.900 1.870 1.900 16,000 30,040 1.8775 1.639 1.639 1.665 1.639 1.665 18,259 1.6452 -1.58%
2025-07-03 0 1.900 1.900 1.930 1.900 1.940 152,000 289,400 1.9039 1.665 1.665 1.691 1.665 1.700 173,458 1.6684 -2.06%
2025-07-02 0 1.940 1.930 1.950 1.940 2.020 180,000 359,880 1.9993 1.700 1.691 1.709 1.700 1.770 205,411 1.7520 -3.00%
2025-06-30 0 2.000 1.980 2.000 1.880 2.000 200,000 390,560 1.9528 1.753 1.735 1.753 1.647 1.753 228,234 1.7112 6.38%
2025-06-27 0 1.880 1.880 1.890 1.880 1.890 500,000 942,600 1.8852 1.647 1.647 1.656 1.647 1.656 570,586 1.6520 0.53%
2025-06-26 0 1.870 1.870 1.880 1.850 1.920 580,000 1,090,920 1.8809 1.639 1.639 1.647 1.621 1.682 661,880 1.6482 -2.60%
2025-06-25 0 1.920 1.920 1.960 1.710 1.920 764,000 1,401,880 1.8349 1.682 1.682 1.718 1.498 1.682 871,856 1.6079 14.29%
2025-06-24 0 1.680 1.660 1.680 1.660 1.680 40,000 66,720 1.6680 1.472 1.455 1.472 1.455 1.472 45,647 1.4617 1.20%
2025-06-23 0 1.660 1.650 1.660 1.630 1.660 152,000 250,760 1.6497 1.455 1.446 1.455 1.428 1.455 173,458 1.4457 0.61%
2025-06-20 0 1.650 1.640 1.650 1.650 1.650 556,000 917,400 1.6500 1.446 1.437 1.446 1.446 1.446 634,492 1.4459 0.00%
2025-06-19 0 1.650 1.640 1.650 1.650 1.650 32,000 52,760 1.6488 1.446 1.437 1.446 1.446 1.446 36,518 1.4448 0.00%
2025-06-18 0 1.650 1.640 1.650 1.640 1.650 128,000 211,160 1.6497 1.446 1.437 1.446 1.437 1.446 146,070 1.4456 0.00%
2025-06-17 0 1.650 1.640 1.650 1.640 1.650 348,000 573,880 1.6491 1.446 1.437 1.446 1.437 1.446 397,128 1.4451 0.00%
2025-06-16 0 1.650 1.640 1.650 1.640 1.660 1,092,000 1,801,440 1.6497 1.446 1.437 1.446 1.437 1.455 1,246,160 1.4456 0.00%
2025-06-13 0 1.650 1.640 1.650 1.630 1.650 424,000 698,400 1.6472 1.446 1.437 1.446 1.428 1.446 483,857 1.4434 0.00%
2025-06-12 0 1.650 1.640 1.650 1.640 1.650 1,028,000 1,696,080 1.6499 1.446 1.437 1.446 1.437 1.446 1,173,125 1.4458 0.00%
2025-06-11 0 1.650 1.630 1.650 1.600 1.650 1,624,000 2,678,400 1.6493 1.446 1.428 1.446 1.402 1.446 1,853,264 1.4452 0.61%
2025-06-10 0 1.640 1.630 1.640 1.630 1.650 372,000 610,160 1.6402 1.437 1.428 1.437 1.428 1.446 424,516 1.4373 0.00%
2025-06-09 0 1.640 1.640 1.650 1.640 1.650 140,000 230,840 1.6489 1.437 1.437 1.446 1.437 1.446 159,764 1.4449 -0.61%
2025-06-06 0 1.650 1.640 1.650 1.650 1.660 152,000 250,800 1.6500 1.446 1.437 1.446 1.446 1.455 173,458 1.4459 0.00%
2025-06-05 0 1.650 1.640 1.650 1.650 1.650 124,000 204,600 1.6500 1.446 1.437 1.446 1.446 1.446 141,505 1.4459 0.00%
2025-06-04 0 1.650 1.640 1.650 - - 20,000 33,200 1.6600 1.446 1.437 1.446 - - 22,823 1.4546 0.00%
2025-06-03 0 1.650 1.640 1.690 1.650 1.660 480,000 792,320 1.6507 1.446 1.437 1.481 1.446 1.455 547,763 1.4465 -1.20%
2025-06-02 0 1.670 1.600 1.690 1.640 1.690 304,000 512,920 1.6872 1.463 1.402 1.481 1.437 1.481 346,916 1.4785 -1.18%
2025-05-30 0 1.690 1.690 1.700 1.680 1.690 36,000 60,760 1.6878 1.481 1.481 1.490 1.472 1.481 41,082 1.4790 0.60%
2025-05-29 0 1.680 1.680 1.700 1.680 1.680 40,000 67,200 1.6800 1.472 1.472 1.490 1.472 1.472 45,647 1.4722 -1.18%
2025-05-28 0 1.700 1.670 1.710 1.640 1.750 152,000 254,680 1.6755 1.490 1.463 1.498 1.437 1.534 173,458 1.4683 5.59%
2025-05-27 0 1.610 1.560 1.610 1.550 1.620 1,012,000 1,582,560 1.5638 1.411 1.367 1.411 1.358 1.420 1,154,866 1.3703 3.21%
2025-05-26 0 1.560 1.550 1.560 1.550 1.560 236,000 367,960 1.5592 1.367 1.358 1.367 1.358 1.367 269,317 1.3663 0.00%
2025-05-23 0 1.560 1.550 1.560 1.550 1.560 108,000 168,360 1.5589 1.367 1.358 1.367 1.358 1.367 123,247 1.3660 0.65%
2025-05-22 0 1.550 1.540 1.550 1.550 1.550 440,000 682,000 1.5500 1.358 1.349 1.358 1.358 1.358 502,116 1.3583 0.00%
2025-05-21 0 1.550 1.540 1.550 1.540 1.560 296,000 458,720 1.5497 1.358 1.349 1.358 1.349 1.367 337,787 1.3580 0.00%
2025-05-20 0 1.550 1.540 1.550 - - 0 0 - 1.358 1.349 1.358 - - 0 - 0.00%
2025-05-19 0 1.550 1.520 1.550 1.550 1.550 52,000 80,600 1.5500 1.358 1.332 1.358 1.358 1.358 59,341 1.3583 1.31%
2025-05-16 0 1.530 1.530 1.550 1.520 1.520 16,000 24,320 1.5200 1.341 1.341 1.358 1.332 1.332 18,259 1.3320 0.66%
2025-05-15 0 1.520 1.510 1.550 1.520 1.520 36,000 54,720 1.5200 1.332 1.323 1.358 1.332 1.332 41,082 1.3320 0.00%
2025-05-14 0 1.520 1.520 1.550 1.510 1.520 76,000 116,440 1.5321 1.332 1.332 1.358 1.323 1.332 86,729 1.3426 0.66%
2025-05-13 0 1.510 1.510 1.550 1.510 1.540 68,000 104,400 1.5353 1.323 1.323 1.358 1.323 1.349 77,600 1.3454 0.67%
2025-05-12 0 1.500 1.500 1.540 1.500 1.500 8,000 12,000 1.5000 1.314 1.314 1.349 1.314 1.314 9,129 1.3144 0.00%
2025-05-09 0 1.500 1.500 1.530 - - 0 0 - 1.314 1.314 1.341 - - 0 - 0.00%
2025-05-08 0 1.500 1.470 1.540 1.500 1.500 20,000 30,000 1.5000 1.314 1.288 1.349 1.314 1.314 22,823 1.3144 0.00%
2025-05-07 0 1.500 1.500 1.540 1.500 1.500 20,000 30,000 1.5000 1.314 1.314 1.349 1.314 1.314 22,823 1.3144 0.00%
2025-05-06 0 1.500 1.500 1.540 1.480 1.480 328,000 485,440 1.4800 1.314 1.314 1.349 1.297 1.297 374,305 1.2969 2.74%
2025-05-02 0 1.460 1.460 1.520 1.430 1.500 892,000 1,302,200 1.4599 1.279 1.279 1.332 1.253 1.314 1,017,926 1.2793 -2.01%
2025-04-30 0 1.490 1.470 1.490 1.430 1.490 116,000 166,440 1.4348 1.306 1.288 1.306 1.253 1.306 132,376 1.2573 -0.67%
2025-04-29 0 1.500 1.450 1.520 1.440 1.500 124,000 182,960 1.4755 1.314 1.271 1.332 1.262 1.314 141,505 1.2930 5.63%
2025-04-28 0 1.420 1.410 1.480 1.420 1.450 96,000 137,120 1.4283 1.244 1.236 1.297 1.244 1.271 109,553 1.2516 -2.07%
2025-04-25 0 1.450 1.430 1.500 1.420 1.550 316,000 455,680 1.4420 1.271 1.253 1.314 1.244 1.358 360,610 1.2636 -5.23%
2025-04-24 0 1.530 1.470 1.550 1.530 1.530 80,000 122,400 1.5300 1.341 1.288 1.358 1.341 1.341 91,294 1.3407 -0.65%
2025-04-23 0 1.540 1.520 1.550 - - 0 0 - 1.349 1.332 1.358 - - 0 - 0.00%
2025-04-22 0 1.540 1.480 1.540 1.540 1.540 64,000 98,720 1.5425 1.349 1.297 1.349 1.349 1.349 73,035 1.3517 -0.65%
2025-04-17 0 1.550 1.500 1.550 - - 0 0 - 1.358 1.314 1.358 - - 0 - 0.00%
2025-04-16 0 1.550 1.480 1.570 1.510 1.550 16,000 24,640 1.5400 1.358 1.297 1.376 1.323 1.358 18,259 1.3495 -0.64%
2025-04-15 0 1.560 1.510 1.560 1.510 1.560 20,000 30,880 1.5440 1.367 1.323 1.367 1.323 1.367 22,823 1.3530 1.30%
2025-04-14 0 1.540 1.450 1.540 1.530 1.540 88,000 135,880 1.5441 1.349 1.271 1.349 1.341 1.349 100,423 1.3531 1.99%
2025-04-11 0 1.510 1.480 1.510 1.500 1.510 48,000 72,240 1.5050 1.323 1.297 1.323 1.314 1.323 54,776 1.3188 4.14%
2025-04-10 0 1.450 1.450 1.500 1.400 1.400 4,000 5,600 1.4000 1.271 1.271 1.314 1.227 1.227 4,565 1.2268 1.40%
2025-04-09 0 1.430 1.420 1.430 1.420 1.450 96,000 137,680 1.4342 1.253 1.244 1.253 1.244 1.271 109,553 1.2567 -2.72%
2025-04-08 0 1.470 1.450 1.550 1.470 1.470 20,000 29,400 1.4700 1.288 1.271 1.358 1.288 1.288 22,823 1.2881 5.76%
2025-04-07 0 1.390 1.390 1.400 1.390 1.600 244,000 361,000 1.4795 1.218 1.218 1.227 1.218 1.402 278,446 1.2965 -13.13%
2025-04-03 0 1.600 1.560 1.600 - - 24,000 38,640 1.6100 1.402 1.367 1.402 - - 27,388 1.4108 -0.62%
2025-04-02 0 1.610 1.590 1.610 1.600 1.610 76,000 121,680 1.6011 1.411 1.393 1.411 1.402 1.411 86,729 1.4030 0.00%
2025-04-01 0 1.610 1.610 1.620 1.610 1.650 192,000 310,920 1.6194 1.411 1.411 1.420 1.411 1.446 219,105 1.4190 -0.62%
2025-03-31 0 1.620 1.550 1.620 1.620 1.620 268,000 433,920 1.6191 1.420 1.358 1.420 1.420 1.420 305,834 1.4188 1.25%
2025-03-28 0 1.600 1.550 1.600 1.600 1.600 32,000 51,200 1.6000 1.402 1.358 1.402 1.402 1.402 36,518 1.4021 -0.62%
2025-03-27 0 1.610 1.560 1.610 1.610 1.610 144,000 231,520 1.6078 1.411 1.367 1.411 1.411 1.411 164,329 1.4089 0.00%
2025-03-26 0 1.610 1.580 1.610 1.600 1.610 76,000 122,120 1.6068 1.411 1.385 1.411 1.402 1.411 86,729 1.4081 3.21%
2025-03-25 0 1.560 1.560 1.600 - - 0 0 - 1.367 1.367 1.402 - - 0 - 1.30%
2025-03-24 0 1.540 1.540 1.590 1.540 1.600 50,000 79,320 1.5864 1.349 1.349 1.393 1.349 1.402 57,059 1.3901 -3.75%
2025-03-21 0 1.600 1.600 1.610 1.600 1.600 16,000 25,600 1.6000 1.402 1.402 1.411 1.402 1.402 18,259 1.4021 0.00%
2025-03-20 0 1.600 1.560 1.600 1.540 1.620 116,000 181,600 1.5655 1.402 1.367 1.402 1.349 1.420 132,376 1.3718 4.58%
2025-03-19 0 1.530 1.530 1.550 1.530 1.530 24,000 36,720 1.5300 1.341 1.341 1.358 1.341 1.341 27,388 1.3407 0.00%
2025-03-18 0 1.530 1.520 1.530 1.510 1.540 124,000 188,600 1.5210 1.341 1.332 1.341 1.323 1.349 141,505 1.3328 2.68%
2025-03-17 0 1.490 1.490 1.520 1.450 1.520 128,000 191,560 1.4966 1.306 1.306 1.332 1.271 1.332 146,070 1.3114 -1.97%
2025-03-14 0 1.520 1.510 1.520 1.520 1.520 76,000 115,520 1.5200 1.332 1.323 1.332 1.332 1.332 86,729 1.3320 4.83%
2025-03-13 0 1.450 1.450 1.510 1.450 1.520 60,000 89,600 1.4933 1.271 1.271 1.323 1.271 1.332 68,470 1.3086 -2.03%
2025-03-12 0 1.480 1.480 1.510 1.480 1.480 32,000 47,360 1.4800 1.297 1.297 1.323 1.297 1.297 36,518 1.2969 -1.99%
2025-03-11 0 1.510 1.470 1.510 1.510 1.510 4,000 6,040 1.5100 1.323 1.288 1.323 1.323 1.323 4,565 1.3232 0.67%
2025-03-10 0 1.500 1.460 1.500 1.460 1.510 20,000 29,760 1.4880 1.314 1.279 1.314 1.279 1.323 22,823 1.3039 0.00%
2025-03-07 0 1.500 1.460 1.500 - - 0 0 - 1.314 1.279 1.314 - - 0 - -0.66%
2025-03-06 0 1.510 1.480 1.520 1.460 1.510 132,000 197,080 1.4930 1.323 1.297 1.332 1.279 1.323 150,635 1.3083 1.34%
2025-03-05 0 1.490 1.470 1.520 1.490 1.500 32,000 47,840 1.4950 1.306 1.288 1.332 1.306 1.314 36,518 1.3101 -0.67%
2025-03-04 0 1.500 1.470 1.510 1.470 1.500 20,000 29,520 1.4760 1.314 1.288 1.323 1.288 1.314 22,823 1.2934 0.00%
2025-03-03 0 1.500 1.480 1.520 - - 0 0 - 1.314 1.297 1.332 - - 0 - 0.00%
2025-02-28 0 1.500 1.470 1.500 - - 0 0 - 1.314 1.288 1.314 - - 0 - 0.00%
2025-02-27 0 1.500 1.480 1.500 1.500 1.500 32,000 47,960 1.4988 1.314 1.297 1.314 1.314 1.314 36,518 1.3133 1.35%
2025-02-26 0 1.480 1.480 1.510 1.440 1.440 36,000 53,840 1.4956 1.297 1.297 1.323 1.262 1.262 41,082 1.3105 -2.63%
2025-02-25 0 1.520 1.460 1.520 - - 0 0 - 1.332 1.279 1.332 - - 0 - 0.00%
2025-02-24 0 1.520 1.510 1.520 1.500 1.520 36,000 54,560 1.5156 1.332 1.323 1.332 1.314 1.332 41,082 1.3281 2.01%
2025-02-21 0 1.490 1.490 1.500 1.490 1.490 16,000 23,840 1.4900 1.306 1.306 1.314 1.306 1.306 18,259 1.3057 0.68%
2025-02-20 0 1.480 1.470 1.500 1.450 1.480 52,000 75,680 1.4554 1.297 1.288 1.314 1.271 1.297 59,341 1.2753 3.50%
2025-02-19 0 1.430 1.430 1.450 1.410 1.430 188,000 266,400 1.4170 1.253 1.253 1.271 1.236 1.253 214,540 1.2417 0.70%
2025-02-18 0 1.420 1.420 1.450 - - 0 0 - 1.244 1.244 1.271 - - 0 - 0.00%
2025-02-17 0 1.420 1.420 1.430 1.410 1.430 124,000 175,240 1.4132 1.244 1.244 1.253 1.236 1.253 141,505 1.2384 -4.05%
2025-02-14 0 1.480 1.440 1.490 - - 0 0 - 1.297 1.262 1.306 - - 0 - 0.00%
2025-02-13 0 1.480 1.410 1.480 1.480 1.490 72,000 106,760 1.4828 1.297 1.236 1.297 1.297 1.306 82,164 1.2993 2.07%
2025-02-12 0 1.450 1.410 1.490 - - 0 0 - 1.271 1.236 1.306 - - 0 - 0.00%
2025-02-11 0 1.450 1.450 1.490 1.400 1.450 31,000 44,280 1.4284 1.271 1.271 1.306 1.227 1.271 35,376 1.2517 0.00%
2025-02-10 0 1.450 1.450 1.490 1.410 1.420 28,000 39,600 1.4143 1.271 1.271 1.306 1.236 1.244 31,953 1.2393 -2.03%
2025-02-07 0 1.480 1.450 1.480 1.490 1.490 4,000 5,960 1.4900 1.297 1.271 1.297 1.306 1.306 4,565 1.3057 4.23%
2025-02-06 0 1.420 1.410 1.500 1.420 1.450 72,000 103,160 1.4328 1.244 1.236 1.314 1.244 1.271 82,164 1.2555 -4.05%
2025-02-05 0 1.480 1.410 1.480 1.480 1.480 4,000 5,920 1.4800 1.297 1.236 1.297 1.297 1.297 4,565 1.2969 0.00%
2025-02-04 0 1.480 1.410 1.480 - - 0 0 - 1.297 1.236 1.297 - - 0 - 0.00%
2025-02-03 0 1.480 1.480 1.500 - - 8,000 11,840 1.4800 1.297 1.297 1.314 - - 9,129 1.2969 0.00%
2025-01-28 0 1.480 1.410 1.500 - - 0 0 - 1.297 1.236 1.314 - - 0 - 0.00%
2025-01-27 0 1.480 1.430 1.500 - - 4,000 6,000 1.5000 1.297 1.253 1.314 - - 4,565 1.3144 0.00%
2025-01-24 0 1.480 1.450 1.480 1.500 1.500 92,000 138,000 1.5000 1.297 1.271 1.297 1.314 1.314 104,988 1.3144 -1.33%
2025-01-23 0 1.500 1.410 1.510 1.450 1.500 88,000 130,400 1.4818 1.314 1.236 1.323 1.271 1.314 100,423 1.2985 3.45%
2025-01-22 0 1.450 1.410 1.450 - - 0 0 - 1.271 1.236 1.271 - - 0 - 0.00%
2025-01-21 0 1.450 1.410 1.450 - - 0 0 - 1.271 1.236 1.271 - - 0 - 0.00%
2025-01-20 0 1.450 1.410 1.450 - - 0 0 - 1.271 1.236 1.271 - - 0 - 0.00%
2025-01-17 0 1.450 1.410 1.450 1.450 1.450 32,000 46,400 1.4500 1.271 1.236 1.271 1.271 1.271 36,518 1.2706 0.00%
2025-01-16 0 1.450 1.410 1.450 1.450 1.450 16,000 23,200 1.4500 1.271 1.236 1.271 1.271 1.271 18,259 1.2706 0.00%
2025-01-15 0 1.450 1.410 1.450 1.450 1.450 32,000 46,400 1.4500 1.271 1.236 1.271 1.271 1.271 36,518 1.2706 0.00%
2025-01-14 0 1.450 1.410 1.450 1.450 1.450 40,000 58,000 1.4500 1.271 1.236 1.271 1.271 1.271 45,647 1.2706 0.00%
2025-01-13 0 1.450 1.430 1.450 - - 0 0 - 1.271 1.253 1.271 - - 0 - 0.00%
2025-01-10 0 1.450 1.410 1.450 1.430 1.450 28,000 40,520 1.4471 1.271 1.236 1.271 1.253 1.271 31,953 1.2681 0.69%
2025-01-09 0 1.440 1.410 1.440 - - 0 0 - 1.262 1.236 1.262 - - 0 - -0.69%
2025-01-08 0 1.450 1.390 1.450 1.450 1.450 4,000 5,800 1.4500 1.271 1.218 1.271 1.271 1.271 4,565 1.2706 0.00%
2025-01-07 0 1.450 1.410 1.450 - - 44,000 63,800 1.4500 1.271 1.236 1.271 - - 50,212 1.2706 0.00%
2025-01-06 0 1.450 1.410 1.450 1.440 1.470 20,000 28,800 1.4400 1.271 1.236 1.271 1.262 1.288 22,823 1.2619 2.84%
2025-01-03 0 1.410 1.370 1.410 1.410 1.410 8,000 11,280 1.4100 1.236 1.201 1.236 1.236 1.236 9,129 1.2356 0.71%
2025-01-02 0 1.400 1.370 1.410 1.370 1.400 64,000 88,800 1.3875 1.227 1.201 1.236 1.201 1.227 73,035 1.2159 1.45%
2024-12-31 0 1.380 1.380 1.410 1.380 1.380 12,000 16,560 1.3800 1.209 1.209 1.236 1.209 1.209 13,694 1.2093 0.73%
2024-12-30 0 1.370 1.370 1.410 1.370 1.410 60,000 83,480 1.3913 1.201 1.201 1.236 1.201 1.236 68,470 1.2192 -0.72%
2024-12-27 0 1.380 1.370 1.410 - - 0 0 - 1.209 1.201 1.236 - - 0 - 0.00%
2024-12-24 0 1.380 1.380 1.440 1.380 1.380 36,000 49,680 1.3800 1.209 1.209 1.262 1.209 1.209 41,082 1.2093 0.00%
2024-12-23 0 1.380 1.380 1.420 - - 0 0 - 1.209 1.209 1.244 - - 0 - 0.73%
2024-12-20 0 1.370 1.370 1.420 1.370 1.370 24,000 32,880 1.3700 1.201 1.201 1.244 1.201 1.201 27,388 1.2005 -2.14%
2024-12-19 0 1.400 1.380 1.400 - - 0 0 - 1.227 1.209 1.227 - - 0 - -0.71%
2024-12-18 0 1.410 1.380 1.410 1.410 1.410 92,000 129,720 1.4100 1.236 1.209 1.236 1.236 1.236 104,988 1.2356 0.71%
2024-12-17 0 1.400 1.370 1.410 1.370 1.400 44,000 60,760 1.3809 1.227 1.201 1.236 1.201 1.227 50,212 1.2101 -0.71%
2024-12-16 0 1.410 1.380 1.410 1.420 1.420 4,000 5,680 1.4200 1.236 1.209 1.236 1.244 1.244 4,565 1.2443 2.17%
2024-12-13 0 1.380 1.370 1.420 1.380 1.390 40,000 55,320 1.3830 1.209 1.201 1.244 1.209 1.218 45,647 1.2119 -2.82%
2024-12-12 0 1.420 1.420 1.430 1.370 1.420 96,000 135,520 1.4117 1.244 1.244 1.253 1.201 1.244 109,553 1.2370 0.00%
2024-12-11 0 1.420 1.410 1.420 - - 0 0 - 1.244 1.236 1.244 - - 0 - 0.00%
2024-12-10 0 1.420 1.370 1.420 1.420 1.420 48,000 68,160 1.4200 1.244 1.201 1.244 1.244 1.244 54,776 1.2443 1.43%
2024-12-09 0 1.400 1.400 1.460 1.400 1.400 76,000 106,400 1.4000 1.227 1.227 1.279 1.227 1.227 86,729 1.2268 0.00%
2024-12-06 0 1.400 1.400 1.460 - - 0 0 - 1.227 1.227 1.279 - - 0 - 0.00%
2024-12-05 0 1.400 1.400 1.410 1.400 1.410 56,000 78,840 1.4079 1.227 1.227 1.236 1.227 1.236 63,906 1.2337 -0.71%
2024-12-04 0 1.470 1.470 1.480 1.440 1.480 108,000 158,680 1.4693 1.236 1.236 1.244 1.210 1.244 128,491 1.2349 4.26%
2024-12-03 0 1.410 1.410 1.440 1.400 1.400 20,000 28,000 1.4000 1.185 1.185 1.210 1.177 1.177 23,795 1.1767 0.71%
2024-12-02 0 1.400 1.400 1.440 1.400 1.400 8,000 11,200 1.4000 1.177 1.177 1.210 1.177 1.177 9,518 1.1767 -0.71%
2024-11-29 0 1.410 1.360 1.410 1.370 1.420 24,000 33,280 1.3867 1.185 1.143 1.185 1.152 1.194 28,554 1.1655 4.44%
2024-11-28 0 1.350 1.340 1.390 1.350 1.360 400,000 540,120 1.3503 1.135 1.126 1.168 1.135 1.143 475,893 1.1350 -0.74%
2024-11-27 0 1.360 1.340 1.360 1.340 1.380 996,000 1,355,320 1.3608 1.143 1.126 1.143 1.126 1.160 1,184,974 1.1438 0.00%
2024-11-26 0 1.360 1.350 1.370 1.360 1.380 64,000 87,600 1.3688 1.143 1.135 1.152 1.143 1.160 76,143 1.1505 -1.45%
2024-11-25 0 1.380 1.340 1.410 1.340 1.380 28,000 37,960 1.3557 1.160 1.126 1.185 1.126 1.160 33,313 1.1395 5.34%
2024-11-22 0 1.310 1.310 1.350 1.310 1.310 32,000 41,920 1.3100 1.101 1.101 1.135 1.101 1.101 38,071 1.1011 0.00%
2024-11-21 0 1.310 1.310 1.360 - - 0 0 - 1.101 1.101 1.143 - - 0 - 0.00%
2024-11-20 0 1.310 1.310 1.340 1.310 1.310 12,000 15,720 1.3100 1.101 1.101 1.126 1.101 1.101 14,277 1.1011 2.34%
2024-11-19 0 1.280 1.280 1.310 1.270 1.270 60,000 76,520 1.2753 1.076 1.076 1.101 1.067 1.067 71,384 1.0719 0.00%
2024-11-18 0 1.280 1.260 1.310 - - 0 0 - 1.076 1.059 1.101 - - 0 - 0.00%
2024-11-15 0 1.280 1.260 1.310 1.280 1.290 28,000 35,920 1.2829 1.076 1.059 1.101 1.076 1.084 33,313 1.0783 1.59%
2024-11-14 0 1.260 1.250 1.260 1.260 1.260 8,000 10,080 1.2600 1.059 1.051 1.059 1.059 1.059 9,518 1.0591 -2.33%
2024-11-13 0 1.290 1.260 1.290 1.280 1.290 16,000 20,560 1.2850 1.084 1.059 1.084 1.076 1.084 19,036 1.0801 2.38%
2024-11-12 0 1.260 1.250 1.280 1.260 1.270 116,000 146,360 1.2617 1.059 1.051 1.076 1.059 1.067 138,009 1.0605 -3.08%
2024-11-11 0 1.300 1.280 1.310 1.300 1.310 8,000 10,440 1.3050 1.093 1.076 1.101 1.093 1.101 9,518 1.0969 -0.76%
2024-11-08 0 1.310 1.300 1.310 1.300 1.310 72,000 94,000 1.3056 1.101 1.093 1.101 1.093 1.101 85,661 1.0974 -0.76%
2024-11-07 0 1.320 1.320 1.360 1.300 1.300 12,000 15,600 1.3000 1.109 1.109 1.143 1.093 1.093 14,277 1.0927 0.76%
2024-11-06 0 1.310 1.290 1.360 1.310 1.310 24,000 31,440 1.3100 1.101 1.084 1.143 1.101 1.101 28,554 1.1011 1.55%
2024-11-05 0 1.290 1.270 1.300 1.250 1.290 72,000 90,560 1.2578 1.084 1.067 1.093 1.051 1.084 85,661 1.0572 0.78%
2024-11-04 0 1.280 1.250 1.310 1.250 1.330 260,000 331,360 1.2745 1.076 1.051 1.101 1.051 1.118 309,331 1.0712 -3.76%
2024-11-01 0 1.330 1.280 1.430 1.270 1.330 16,000 20,800 1.3000 1.118 1.076 1.202 1.067 1.118 19,036 1.0927 3.10%
2024-10-31 0 1.290 1.250 1.300 1.290 1.310 68,000 88,240 1.2976 1.084 1.051 1.093 1.084 1.101 80,902 1.0907 -0.77%
2024-10-30 0 1.300 1.260 1.300 1.300 1.320 296,000 385,360 1.3019 1.093 1.059 1.093 1.093 1.109 352,161 1.0943 -3.70%
2024-10-29 0 1.350 1.320 1.350 1.350 1.350 76,000 103,080 1.3563 1.135 1.109 1.135 1.135 1.135 90,420 1.1400 -3.57%
2024-10-28 0 1.400 1.350 1.400 - - 0 0 - 1.177 1.135 1.177 - - 0 - 0.00%
2024-10-25 0 1.400 1.360 1.400 - - 0 0 - 1.177 1.143 1.177 - - 0 - -0.71%
2024-10-24 0 1.410 1.360 1.450 1.400 1.450 128,000 180,040 1.4066 1.185 1.143 1.219 1.177 1.219 152,286 1.1823 -2.76%
2024-10-23 0 1.450 1.400 1.450 1.450 1.450 8,000 11,600 1.4500 1.219 1.177 1.219 1.219 1.219 9,518 1.2188 0.00%
2024-10-22 0 1.450 1.410 1.460 1.370 1.450 28,000 40,280 1.4386 1.219 1.185 1.227 1.152 1.219 33,313 1.2092 5.07%
2024-10-21 0 1.380 1.360 1.480 - - 0 0 - 1.160 1.143 1.244 - - 0 - 0.00%
2024-10-18 0 1.380 1.380 1.450 1.370 1.370 12,000 16,440 1.3700 1.160 1.160 1.219 1.152 1.152 14,277 1.1515 -1.43%
2024-10-17 0 1.400 1.360 1.430 - - 0 0 - 1.177 1.143 1.202 - - 0 - 0.00%
2024-10-16 0 1.400 1.360 1.480 - - 0 0 - 1.177 1.143 1.244 - - 0 - 0.00%
2024-10-15 0 1.400 1.360 1.470 1.400 1.420 44,000 62,080 1.4109 1.177 1.143 1.236 1.177 1.194 52,348 1.1859 2.94%
2024-10-14 0 1.360 1.360 1.470 1.360 1.360 4,000 5,440 1.3600 1.143 1.143 1.236 1.143 1.143 4,759 1.1431 -7.48%
2024-10-10 0 1.470 1.400 1.480 1.470 1.490 48,000 71,000 1.4792 1.236 1.177 1.244 1.236 1.252 57,107 1.2433 1.38%
2024-10-09 0 1.450 1.420 1.450 1.300 1.450 160,000 218,240 1.3640 1.219 1.194 1.219 1.093 1.219 190,357 1.1465 0.00%
2024-10-08 0 1.450 1.400 1.480 1.450 1.480 572,000 851,440 1.4885 1.219 1.177 1.244 1.219 1.244 680,527 1.2511 -3.33%
2024-10-07 0 1.500 1.480 1.500 1.480 1.510 1,108,000 1,659,440 1.4977 1.261 1.244 1.261 1.244 1.269 1,318,224 1.2588 1.35%
2024-10-04 0 1.480 1.460 1.500 1.450 1.480 156,000 229,440 1.4708 1.244 1.227 1.261 1.219 1.244 185,598 1.2362 2.07%
2024-10-03 0 1.450 1.430 1.450 1.450 1.450 44,000 63,800 1.4500 1.219 1.202 1.219 1.219 1.219 52,348 1.2188 0.00%
2024-10-02 0 1.450 1.440 1.490 1.440 1.490 176,000 257,800 1.4648 1.219 1.210 1.252 1.210 1.252 209,393 1.2312 -2.03%
2024-09-30 0 1.480 1.480 1.500 1.470 1.530 56,000 83,640 1.4936 1.244 1.244 1.261 1.236 1.286 66,625 1.2554 8.82%
2024-09-27 0 1.360 1.360 1.380 1.320 1.360 164,000 220,200 1.3427 1.143 1.143 1.160 1.109 1.143 195,116 1.1286 3.03%
2024-09-26 0 1.320 1.260 1.320 - - 0 0 - 1.109 1.059 1.109 - - 0 - -0.75%
2024-09-25 0 1.330 1.230 1.340 1.330 1.340 60,000 79,880 1.3313 1.118 1.034 1.126 1.118 1.126 71,384 1.1190 -0.75%
2024-09-24 0 1.340 1.230 1.340 1.300 1.340 40,000 52,960 1.3240 1.126 1.034 1.126 1.093 1.126 47,589 1.1129 6.35%
2024-09-23 0 1.260 1.250 1.320 1.260 1.260 64,000 80,080 1.2513 1.059 1.051 1.109 1.059 1.059 76,143 1.0517 -2.33%
2024-09-20 0 1.290 1.280 1.310 1.270 1.290 208,000 265,840 1.2781 1.084 1.076 1.101 1.067 1.084 247,464 1.0743 1.57%
2024-09-19 0 1.270 1.200 1.270 1.270 1.270 20,000 25,400 1.2700 1.067 1.009 1.067 1.067 1.067 23,795 1.0675 5.83%
2024-09-17 0 1.200 1.200 1.230 1.200 1.230 216,000 265,560 1.2294 1.009 1.009 1.034 1.009 1.034 256,982 1.0334 -2.44%
2024-09-16 0 1.230 1.200 1.280 - - 0 0 - 1.034 1.009 1.076 - - 0 - 0.00%
2024-09-13 0 1.230 1.220 1.270 - - 0 0 - 1.034 1.025 1.067 - - 0 - 0.00%
2024-09-12 0 1.230 1.210 1.270 - - 0 0 - 1.034 1.017 1.067 - - 0 - 0.00%
2024-09-11 0 1.230 1.220 1.230 - - 0 0 - 1.034 1.025 1.034 - - 0 - 0.00%
2024-09-10 0 1.230 1.230 1.260 1.200 1.210 104,000 125,600 1.2077 1.034 1.034 1.059 1.009 1.017 123,732 1.0151 0.00%
2024-09-09 0 1.230 1.140 1.240 1.230 1.230 28,000 34,440 1.2300 1.034 0.958 1.042 1.034 1.034 33,313 1.0338 2.50%
2024-09-05 0 1.200 1.160 1.220 1.160 1.220 328,000 390,840 1.1916 1.009 0.975 1.025 0.975 1.025 390,232 1.0016 -3.23%
2024-09-04 0 1.240 1.230 1.260 1.230 1.240 24,000 29,680 1.2367 1.042 1.034 1.059 1.034 1.042 28,554 1.0394 -3.12%
2024-09-03 0 1.280 1.220 1.280 - - 0 0 - 1.076 1.025 1.076 - - 0 - -0.78%
2024-09-02 0 1.290 1.240 1.290 - - 4,000 5,160 1.2900 1.084 1.042 1.084 - - 4,759 1.0843 0.00%
2024-08-30 0 1.290 1.230 1.290 - - 0 0 - 1.084 1.034 1.084 - - 0 - 0.00%
2024-08-29 0 1.290 1.240 1.290 - - 0 0 - 1.084 1.042 1.084 - - 0 - 0.00%
2024-08-28 0 1.290 1.290 1.310 1.290 1.310 100,000 130,600 1.3060 1.084 1.084 1.101 1.084 1.101 118,973 1.0977 0.78%
2024-08-27 0 1.280 1.230 1.310 - - 0 0 - 1.076 1.034 1.101 - - 0 - 0.00%
2024-08-26 0 1.280 1.260 1.300 1.280 1.290 56,000 72,160 1.2886 1.076 1.059 1.093 1.076 1.084 66,625 1.0831 3.23%
2024-08-23 0 1.240 1.240 1.290 - - 0 0 - 1.042 1.042 1.084 - - 0 - 0.00%
2024-08-22 0 1.240 1.230 1.280 - - 0 0 - 1.042 1.034 1.076 - - 0 - 0.00%
2024-08-21 0 1.240 1.220 1.270 1.230 1.270 152,000 190,560 1.2537 1.042 1.025 1.067 1.034 1.067 180,839 1.0538 -3.12%
2024-08-20 0 1.280 1.280 1.290 1.280 1.280 12,000 15,360 1.2800 1.076 1.076 1.084 1.076 1.076 14,277 1.0759 0.00%
2024-08-19 0 1.280 1.270 1.290 1.280 1.280 36,000 45,760 1.2711 1.076 1.067 1.084 1.076 1.076 42,830 1.0684 0.79%
2024-08-16 0 1.270 1.260 1.270 - - 0 0 - 1.067 1.059 1.067 - - 0 - 0.00%
2024-08-15 0 1.270 1.260 1.300 1.270 1.300 204,000 261,160 1.2802 1.067 1.059 1.093 1.067 1.093 242,706 1.0760 -3.05%
2024-08-14 0 1.310 1.300 1.340 1.310 1.310 44,000 57,720 1.3118 1.101 1.093 1.126 1.101 1.101 52,348 1.1026 -0.76%
2024-08-13 0 1.320 1.310 1.350 - - 0 0 - 1.109 1.101 1.135 - - 0 - 0.00%
2024-08-12 0 1.320 1.310 1.320 1.320 1.360 80,000 108,640 1.3580 1.109 1.101 1.109 1.109 1.143 95,179 1.1414 -2.22%
2024-08-09 0 1.350 1.310 1.360 1.350 1.350 4,000 5,400 1.3500 1.135 1.101 1.143 1.135 1.135 4,759 1.1347 3.05%
2024-08-08 0 1.310 1.300 1.360 1.310 1.340 28,000 37,080 1.3243 1.101 1.093 1.143 1.101 1.126 33,313 1.1131 -2.96%
2024-08-07 0 1.350 1.300 1.380 1.350 1.350 4,000 5,400 1.3500 1.135 1.093 1.160 1.135 1.135 4,759 1.1347 1.50%
2024-08-06 0 1.330 1.280 1.390 1.330 1.330 8,000 10,640 1.3300 1.118 1.076 1.168 1.118 1.118 9,518 1.1179 2.31%
2024-08-05 0 1.300 1.270 1.330 1.260 1.390 48,000 61,800 1.2875 1.093 1.067 1.118 1.059 1.168 57,107 1.0822 -1.22%
2024-08-02 0 1.390 1.370 1.390 1.390 1.390 16,000 22,240 1.3900 1.106 1.090 1.106 1.106 1.106 20,106 1.1061 -0.71%
2024-08-01 0 1.400 1.390 1.400 1.390 1.400 300,000 419,240 1.3975 1.114 1.106 1.114 1.106 1.114 376,990 1.1121 0.00%
2024-07-31 0 1.400 1.380 1.400 1.380 1.400 56,000 78,000 1.3929 1.114 1.098 1.114 1.098 1.114 70,371 1.1084 0.72%
2024-07-30 0 1.390 1.390 1.400 1.390 1.390 32,000 44,600 1.3938 1.106 1.106 1.114 1.106 1.106 40,212 1.1091 -0.71%
2024-07-29 0 1.400 1.390 1.400 1.400 1.400 36,000 50,400 1.4000 1.114 1.106 1.114 1.114 1.114 45,239 1.1141 0.72%
2024-07-26 0 1.390 1.390 1.400 1.390 1.410 48,000 67,360 1.4033 1.106 1.106 1.114 1.106 1.122 60,318 1.1167 -0.71%
2024-07-25 0 1.400 1.370 1.400 1.400 1.400 820,000 1,148,000 1.4000 1.114 1.090 1.114 1.114 1.114 1,030,439 1.1141 0.00%
2024-07-24 0 1.400 1.400 1.430 1.400 1.430 208,000 297,240 1.4290 1.114 1.114 1.138 1.114 1.138 261,380 1.1372 -4.11%
2024-07-23 0 1.460 1.360 1.500 - - 0 0 - 1.162 1.082 1.194 - - 0 - 0.00%
2024-07-22 0 1.460 1.420 1.500 1.460 1.460 20,000 29,200 1.4600 1.162 1.130 1.194 1.162 1.162 25,133 1.1618 0.00%
2024-07-19 0 1.460 1.360 1.460 - - 0 0 - 1.162 1.082 1.162 - - 0 - -0.68%
2024-07-18 0 1.470 1.430 1.470 - - 0 0 - 1.170 1.138 1.170 - - 0 - 0.00%
2024-07-17 0 1.470 1.450 1.490 1.470 1.470 4,000 5,880 1.4700 1.170 1.154 1.186 1.170 1.170 5,027 1.1698 -2.00%
2024-07-16 0 1.500 1.440 1.500 - - 0 0 - 1.194 1.146 1.194 - - 0 - 0.00%
2024-07-15 0 1.500 1.470 1.500 1.500 1.500 252,000 378,000 1.5000 1.194 1.170 1.194 1.194 1.194 316,671 1.1937 0.00%
2024-07-12 0 1.500 1.450 1.500 - - 0 0 - 1.194 1.154 1.194 - - 0 - 0.00%
2024-07-11 0 1.500 1.460 1.500 1.500 1.500 28,000 42,000 1.5000 1.194 1.162 1.194 1.194 1.194 35,186 1.1937 0.00%
2024-07-10 0 1.500 1.450 1.500 1.500 1.500 60,000 89,600 1.4933 1.194 1.154 1.194 1.194 1.194 75,398 1.1884 0.00%
2024-07-09 0 1.500 1.480 1.500 1.500 1.500 44,000 66,000 1.5000 1.194 1.178 1.194 1.194 1.194 55,292 1.1937 0.00%
2024-07-08 0 1.500 1.480 1.520 1.500 1.530 700,000 1,052,800 1.5040 1.194 1.178 1.210 1.194 1.218 879,643 1.1968 1.35%
2024-07-05 0 1.480 1.390 1.480 1.480 1.480 4,000 5,920 1.4800 1.178 1.106 1.178 1.178 1.178 5,027 1.1778 0.00%
2024-07-04 0 1.480 1.460 1.480 1.490 1.490 4,000 5,960 1.4900 1.178 1.162 1.178 1.186 1.186 5,027 1.1857 2.07%
2024-07-03 0 1.450 1.450 1.510 1.450 1.450 60,000 87,000 1.4500 1.154 1.154 1.202 1.154 1.154 75,398 1.1539 1.40%
2024-07-02 0 1.430 1.430 1.450 - - 0 0 - 1.138 1.138 1.154 - - 0 - 0.70%
2024-06-28 0 1.420 1.390 1.450 1.400 1.420 124,000 174,480 1.4071 1.130 1.106 1.154 1.114 1.130 155,822 1.1197 0.00%
2024-06-27 0 1.420 1.400 1.440 - - 0 0 - 1.130 1.114 1.146 - - 0 - 0.00%
2024-06-26 0 1.420 1.400 1.440 - - 0 0 - 1.130 1.114 1.146 - - 0 - 0.00%
2024-06-25 0 1.420 1.390 1.450 - - 0 0 - 1.130 1.106 1.154 - - 0 - 0.00%
2024-06-24 0 1.420 1.420 1.450 - - 0 0 - 1.130 1.130 1.154 - - 0 - 1.43%
2024-06-21 0 1.400 1.400 1.450 1.370 1.420 724,000 1,006,360 1.3900 1.114 1.114 1.154 1.090 1.130 909,802 1.1061 -0.71%
2024-06-20 0 1.410 1.400 1.410 1.410 1.560 740,000 1,075,640 1.4536 1.122 1.114 1.122 1.122 1.241 929,908 1.1567 -9.62%
2024-06-19 0 1.560 1.500 1.560 1.560 1.560 180,000 280,800 1.5600 1.241 1.194 1.241 1.241 1.241 226,194 1.2414 0.00%
2024-06-18 0 1.560 1.500 1.560 1.550 1.560 168,000 262,040 1.5598 1.241 1.194 1.241 1.233 1.241 211,114 1.2412 0.00%
2024-06-17 0 1.560 1.500 1.560 1.560 1.560 126,000 196,560 1.5600 1.241 1.194 1.241 1.241 1.241 158,336 1.2414 0.00%
2024-06-14 0 1.560 1.550 1.560 1.550 1.580 70,000 109,600 1.5657 1.241 1.233 1.241 1.233 1.257 87,964 1.2460 -1.27%
2024-06-13 0 1.580 1.500 1.600 1.580 1.580 24,000 37,920 1.5800 1.257 1.194 1.273 1.257 1.257 30,159 1.2573 0.00%
2024-06-12 0 1.580 1.510 1.590 1.550 1.580 28,000 43,640 1.5586 1.257 1.202 1.265 1.233 1.257 35,186 1.2403 -1.25%
2024-06-11 0 1.600 1.500 1.600 1.600 1.620 57,000 91,280 1.6014 1.273 1.194 1.273 1.273 1.289 71,628 1.2744 0.00%
2024-06-07 0 1.600 1.400 1.550 1.520 1.600 176,000 267,840 1.5218 1.273 1.114 1.233 1.210 1.273 221,167 1.2110 5.26%
2024-06-06 0 1.520 1.470 1.520 1.460 1.520 268,000 401,760 1.4991 1.210 1.170 1.210 1.162 1.210 336,778 1.1930 4.11%
2024-06-05 0 1.460 1.450 1.460 1.450 1.460 80,000 116,080 1.4510 1.162 1.154 1.162 1.154 1.162 100,531 1.1547 0.00%
2024-06-04 0 1.460 1.460 1.470 1.460 1.500 360,000 525,920 1.4609 1.162 1.162 1.170 1.162 1.194 452,388 1.1625 -2.67%
2024-06-03 0 1.500 1.480 1.500 1.490 1.500 244,000 365,240 1.4969 1.194 1.178 1.194 1.186 1.194 306,618 1.1912 0.00%
2024-05-31 0 1.500 1.460 1.500 1.500 1.510 72,000 108,560 1.5078 1.194 1.162 1.194 1.194 1.202 90,478 1.1999 2.04%
2024-05-30 0 1.470 1.440 1.470 1.470 1.480 52,000 76,680 1.4746 1.170 1.146 1.170 1.170 1.178 65,345 1.1735 0.68%
2024-05-29 0 1.460 1.440 1.540 1.460 1.510 40,000 60,040 1.5010 1.162 1.146 1.225 1.162 1.202 50,265 1.1945 -1.35%
2024-05-28 0 1.480 1.460 1.510 1.450 1.500 188,000 274,400 1.4596 1.178 1.162 1.202 1.154 1.194 236,247 1.1615 0.00%
2024-05-27 0 1.480 1.450 1.500 1.480 1.500 136,000 202,520 1.4891 1.178 1.154 1.194 1.178 1.194 170,902 1.1850 -4.52%
2024-05-24 0 1.550 1.460 1.550 1.550 1.550 4,000 6,200 1.5500 1.233 1.162 1.233 1.233 1.233 5,027 1.2335 2.65%
2024-05-23 0 1.510 1.480 1.510 - - 0 0 - 1.202 1.178 1.202 - - 0 - -2.58%
2024-05-22 0 1.550 1.530 1.550 1.520 1.550 400,000 619,760 1.5494 1.233 1.218 1.233 1.210 1.233 502,653 1.2330 0.65%
2024-05-21 0 1.540 1.540 1.590 1.530 1.540 544,000 847,760 1.5584 1.225 1.225 1.265 1.218 1.225 683,608 1.2401 1.32%
2024-05-20 0 1.520 1.520 1.580 1.520 1.530 68,000 103,640 1.5241 1.210 1.210 1.257 1.210 1.218 85,451 1.2129 0.00%
2024-05-17 0 1.520 1.490 1.560 1.510 1.520 80,000 121,400 1.5175 1.210 1.186 1.241 1.202 1.210 100,531 1.2076 0.66%
2024-05-16 0 1.510 1.500 1.510 1.500 1.520 172,000 260,560 1.5149 1.202 1.194 1.202 1.194 1.210 216,141 1.2055 0.00%
2024-05-14 0 1.510 1.490 1.520 1.510 1.560 346,000 525,800 1.5197 1.202 1.186 1.210 1.202 1.241 434,795 1.2093 -3.21%
2024-05-13 0 1.560 1.560 1.580 1.560 1.560 28,000 43,680 1.5600 1.241 1.241 1.257 1.241 1.241 35,186 1.2414 0.00%
2024-05-10 0 1.560 1.550 1.560 1.530 1.560 140,000 215,720 1.5409 1.241 1.233 1.241 1.218 1.241 175,929 1.2262 2.63%
2024-05-09 0 1.520 1.510 1.530 1.500 1.530 584,000 882,200 1.5106 1.210 1.202 1.218 1.194 1.218 733,874 1.2021 3.40%
2024-05-08 0 1.470 1.470 1.490 1.470 1.470 28,000 41,160 1.4700 1.170 1.170 1.186 1.170 1.170 35,186 1.1698 -2.00%
2024-05-07 0 1.500 1.490 1.500 1.470 1.500 288,000 428,440 1.4876 1.194 1.186 1.194 1.170 1.194 361,910 1.1838 0.00%
2024-05-06 0 1.500 1.480 1.530 1.480 1.500 452,000 672,240 1.4873 1.194 1.178 1.218 1.178 1.194 567,998 1.1835 2.74%
2024-05-03 0 1.460 1.450 1.480 1.460 1.460 180,000 262,800 1.4600 1.162 1.154 1.178 1.162 1.162 226,194 1.1618 0.00%
2024-05-02 0 1.460 1.450 1.480 1.450 1.460 408,000 595,080 1.4585 1.162 1.154 1.178 1.154 1.162 512,706 1.1607 0.69%
2024-04-30 0 1.450 1.410 1.460 1.420 1.460 612,000 888,080 1.4511 1.154 1.122 1.162 1.130 1.162 769,059 1.1548 -0.68%
2024-04-29 0 1.460 1.460 1.480 1.460 1.480 1,380,000 2,028,280 1.4698 1.162 1.162 1.178 1.162 1.178 1,734,153 1.1696 0.00%
2024-04-26 0 1.460 1.460 1.480 1.410 1.460 2,124,000 3,100,640 1.4598 1.162 1.162 1.178 1.122 1.162 2,669,088 1.1617 0.00%
2024-04-25 0 1.460 1.430 1.460 1.460 1.460 412,000 601,520 1.4600 1.162 1.138 1.162 1.162 1.162 517,733 1.1618 0.00%
2024-04-24 0 1.460 1.440 1.460 1.430 1.460 836,000 1,215,400 1.4538 1.162 1.146 1.162 1.138 1.162 1,050,545 1.1569 0.00%
2024-04-23 0 1.460 1.430 1.460 1.460 1.460 1,704,000 2,488,480 1.4604 1.162 1.138 1.162 1.162 1.162 2,141,302 1.1621 0.00%
2024-04-22 0 1.460 1.430 1.470 1.460 1.460 400,000 584,000 1.4600 1.162 1.138 1.170 1.162 1.162 502,653 1.1618 0.00%
2024-04-19 0 1.460 1.440 1.460 1.440 1.460 640,000 932,160 1.4565 1.162 1.146 1.162 1.146 1.162 804,245 1.1590 0.00%
2024-04-18 0 1.460 1.440 1.480 1.460 1.460 76,000 110,960 1.4600 1.162 1.146 1.178 1.162 1.162 95,504 1.1618 2.82%
2024-04-17 0 1.420 1.390 1.460 1.410 1.420 204,000 288,480 1.4141 1.130 1.106 1.162 1.122 1.130 256,353 1.1253 0.00%
2024-04-16 0 1.420 1.400 1.460 1.420 1.440 728,000 1,046,040 1.4369 1.130 1.114 1.162 1.130 1.146 914,829 1.1434 0.00%
2024-04-15 0 1.420 1.420 1.440 1.400 1.450 488,000 694,800 1.4238 1.130 1.130 1.146 1.114 1.154 613,237 1.1330 1.43%
2024-04-12 0 1.400 1.360 1.440 - - 0 0 - 1.114 1.082 1.146 - - 0 - 0.00%
2024-04-11 0 1.400 1.380 1.430 1.390 1.400 112,000 156,760 1.3996 1.114 1.098 1.138 1.106 1.114 140,743 1.1138 -0.71%
2024-04-10 0 1.410 1.380 1.420 1.370 1.420 320,000 443,200 1.3850 1.122 1.098 1.130 1.090 1.130 402,122 1.1022 -1.40%
2024-04-09 0 1.430 1.430 1.460 1.430 1.430 4,000 5,720 1.4300 1.138 1.138 1.162 1.138 1.138 5,027 1.1380 0.00%
2024-04-08 0 1.430 1.420 1.430 - - 0 0 - 1.138 1.130 1.138 - - 0 - -0.69%
2024-04-05 0 1.440 1.430 1.470 1.440 1.470 104,000 151,560 1.4573 1.146 1.138 1.170 1.146 1.170 130,690 1.1597 -1.37%
2024-04-03 0 1.460 1.440 1.460 1.460 1.470 76,000 111,600 1.4684 1.162 1.146 1.162 1.162 1.170 95,504 1.1685 -0.68%
2024-04-02 0 1.470 1.460 1.470 1.460 1.500 1,416,000 2,099,960 1.4830 1.170 1.162 1.170 1.162 1.194 1,779,392 1.1802 -0.68%
2024-03-28 0 1.480 1.420 1.480 1.470 1.500 112,000 166,120 1.4832 1.178 1.130 1.178 1.170 1.194 140,743 1.1803 1.37%
2024-03-27 0 1.460 1.460 1.480 1.460 1.460 136,000 198,560 1.4600 1.162 1.162 1.178 1.162 1.162 170,902 1.1618 1.39%
2024-03-26 0 1.440 1.420 1.440 1.450 1.470 156,000 227,800 1.4603 1.146 1.130 1.146 1.154 1.170 196,035 1.1620 -1.37%
2024-03-25 0 1.460 1.420 1.460 - - 0 0 - 1.162 1.130 1.162 - - 0 - 0.00%
2024-03-22 0 1.460 1.430 1.460 1.460 1.460 8,000 11,680 1.4600 1.162 1.138 1.162 1.162 1.162 10,053 1.1618 0.00%
2024-03-21 0 1.460 1.410 1.460 1.460 1.470 60,000 87,760 1.4627 1.162 1.122 1.162 1.162 1.170 75,398 1.1640 0.00%
2024-03-20 0 1.460 1.460 1.470 1.460 1.470 372,000 545,840 1.4673 1.162 1.162 1.170 1.162 1.170 467,467 1.1677 0.00%
2024-03-19 0 1.460 1.440 1.460 1.450 1.480 252,000 368,440 1.4621 1.162 1.146 1.162 1.154 1.178 316,671 1.1635 0.69%
2024-03-18 0 1.450 1.400 1.460 1.440 1.450 112,000 161,440 1.4414 1.154 1.114 1.162 1.146 1.154 140,743 1.1471 0.69%
2024-03-15 0 1.440 1.430 1.440 1.420 1.440 48,000 69,040 1.4383 1.146 1.138 1.146 1.130 1.146 60,318 1.1446 0.00%
2024-03-14 0 1.440 1.400 1.450 1.440 1.440 60,000 86,400 1.4400 1.146 1.114 1.154 1.146 1.146 75,398 1.1459 -1.37%
2024-03-13 0 1.460 1.430 1.460 1.450 1.460 72,000 104,760 1.4550 1.162 1.138 1.162 1.154 1.162 90,478 1.1579 0.69%
2024-03-12 0 1.450 1.400 1.450 1.450 1.450 20,000 29,000 1.4500 1.154 1.114 1.154 1.154 1.154 25,133 1.1539 0.69%
2024-03-11 0 1.440 1.440 1.460 - - 8,000 11,600 1.4500 1.146 1.146 1.162 - - 10,053 1.1539 1.41%
2024-03-08 0 1.420 1.420 1.440 1.420 1.450 140,000 200,720 1.4337 1.130 1.130 1.146 1.130 1.154 175,929 1.1409 -2.07%
2024-03-07 0 1.450 1.440 1.450 1.450 1.450 12,000 17,400 1.4500 1.154 1.146 1.154 1.154 1.154 15,080 1.1539 -0.68%
2024-03-06 0 1.460 1.450 1.460 1.460 1.460 28,000 40,880 1.4600 1.162 1.154 1.162 1.162 1.162 35,186 1.1618 0.00%
2024-03-05 0 1.460 1.450 1.460 1.460 1.460 16,000 23,360 1.4600 1.162 1.154 1.162 1.162 1.162 20,106 1.1618 0.00%
2024-03-04 0 1.460 1.450 1.460 1.460 1.460 28,000 40,880 1.4600 1.162 1.154 1.162 1.162 1.162 35,186 1.1618 0.00%
2024-03-01 0 1.460 1.450 1.470 1.460 1.460 40,000 58,400 1.4600 1.162 1.154 1.170 1.162 1.162 50,265 1.1618 0.00%
2024-02-29 0 1.460 1.410 1.470 1.460 1.470 56,000 81,800 1.4607 1.162 1.122 1.170 1.162 1.170 70,371 1.1624 0.00%
2024-02-28 0 1.460 1.450 1.470 1.460 1.470 72,000 105,200 1.4611 1.162 1.154 1.170 1.162 1.170 90,478 1.1627 -1.35%
2024-02-27 0 1.480 1.460 1.490 1.480 1.480 216,000 319,680 1.4800 1.178 1.162 1.186 1.178 1.178 271,433 1.1778 0.00%
2024-02-26 0 1.480 1.470 1.490 1.460 1.480 112,000 164,160 1.4657 1.178 1.170 1.186 1.162 1.178 140,743 1.1664 -0.67%
2024-02-23 0 1.490 1.450 1.490 1.470 1.500 304,000 452,520 1.4886 1.186 1.154 1.186 1.170 1.194 382,016 1.1846 0.68%
2024-02-22 0 1.480 1.450 1.480 1.480 1.480 124,000 183,520 1.4800 1.178 1.154 1.178 1.178 1.178 155,822 1.1778 0.68%
2024-02-21 0 1.470 1.450 1.470 1.490 1.490 8,000 11,920 1.4900 1.170 1.154 1.170 1.186 1.186 10,053 1.1857 -0.68%
2024-02-20 0 1.480 1.450 1.480 1.470 1.490 56,000 83,360 1.4886 1.178 1.154 1.178 1.170 1.186 70,371 1.1846 1.37%
2024-02-19 0 1.460 1.450 1.460 - - 12,000 17,520 1.4600 1.162 1.154 1.162 - - 15,080 1.1618 0.00%
2024-02-16 0 1.460 1.450 1.460 - - 0 0 - 1.162 1.154 1.162 - - 0 - -1.35%
2024-02-15 0 1.480 1.450 1.480 1.480 1.490 24,000 35,560 1.4817 1.178 1.154 1.178 1.178 1.186 30,159 1.1791 0.00%
2024-02-14 0 1.480 1.450 1.490 1.480 1.480 12,000 17,760 1.4800 1.178 1.154 1.186 1.178 1.178 15,080 1.1778 0.00%
2024-02-09 0 1.480 1.450 1.500 1.480 1.480 36,000 53,280 1.4800 1.178 1.154 1.194 1.178 1.178 45,239 1.1778 0.00%
2024-02-08 0 1.480 1.450 1.480 1.480 1.480 4,000 5,920 1.4800 1.178 1.154 1.178 1.178 1.178 5,027 1.1778 0.00%
2024-02-07 0 1.480 1.450 1.500 - - 0 0 - 1.178 1.154 1.194 - - 0 - 0.00%
2024-02-06 0 1.480 1.460 1.500 - - 0 0 - 1.178 1.162 1.194 - - 0 - 0.00%
2024-02-05 0 1.480 1.450 1.550 1.480 1.480 216,000 319,680 1.4800 1.178 1.154 1.233 1.178 1.178 271,433 1.1778 0.00%
2024-02-02 0 1.480 1.480 1.540 1.480 1.480 40,000 59,200 1.4800 1.178 1.178 1.225 1.178 1.178 50,265 1.1778 0.00%
2024-02-01 0 1.480 1.480 1.490 1.480 1.480 120,000 177,600 1.4800 1.178 1.178 1.186 1.178 1.178 150,796 1.1778 0.00%
2024-01-31 0 1.480 1.480 1.520 1.480 1.500 168,000 248,720 1.4805 1.178 1.178 1.210 1.178 1.194 211,114 1.1781 -2.63%
2024-01-30 0 1.520 1.480 1.520 - - 0 0 - 1.210 1.178 1.210 - - 0 - 0.00%
2024-01-29 0 1.520 1.520 1.530 1.500 1.520 68,000 102,160 1.5024 1.210 1.210 1.218 1.194 1.210 85,451 1.1955 -0.65%
2024-01-26 0 1.530 1.480 1.530 1.530 1.530 16,000 24,480 1.5300 1.218 1.178 1.218 1.218 1.218 20,106 1.2175 0.00%
2024-01-25 0 1.530 1.530 1.550 - - 0 0 - 1.218 1.218 1.233 - - 0 - 1.32%
2024-01-24 0 1.510 1.480 1.520 1.480 1.500 160,000 237,720 1.4858 1.202 1.178 1.210 1.178 1.194 201,061 1.1823 2.03%
2024-01-23 0 1.480 1.480 1.500 1.430 1.480 248,000 362,280 1.4608 1.178 1.178 1.194 1.138 1.178 311,645 1.1625 2.07%
2024-01-22 0 1.450 1.300 1.450 1.450 1.450 188,000 272,600 1.4500 1.154 1.035 1.154 1.154 1.154 236,247 1.1539 0.00%
2024-01-19 0 1.450 1.300 1.490 1.450 1.450 32,000 46,400 1.4500 1.154 1.035 1.186 1.154 1.154 40,212 1.1539 0.00%
2024-01-18 0 1.450 1.330 1.450 1.400 1.450 104,000 148,480 1.4277 1.154 1.058 1.154 1.114 1.154 130,690 1.1361 0.00%
2024-01-17 0 1.450 1.430 1.450 1.450 1.480 32,000 47,120 1.4725 1.154 1.138 1.154 1.154 1.178 40,212 1.1718 -4.61%
2024-01-16 0 1.520 1.480 1.520 - - 0 0 - 1.210 1.178 1.210 - - 0 - -1.30%
2024-01-15 0 1.540 1.480 1.540 1.540 1.550 148,000 228,880 1.5465 1.225 1.178 1.225 1.225 1.233 185,982 1.2307 0.00%
2024-01-12 0 1.540 1.500 1.540 1.530 1.540 200,000 306,960 1.5348 1.225 1.194 1.225 1.218 1.225 251,327 1.2214 0.00%
2024-01-11 0 1.540 1.510 1.540 1.480 1.540 112,000 171,040 1.5271 1.225 1.202 1.225 1.178 1.225 140,743 1.2153 0.65%
2024-01-10 0 1.530 1.520 1.540 1.520 1.530 204,000 310,400 1.5216 1.218 1.210 1.225 1.210 1.218 256,353 1.2108 0.00%
2024-01-09 0 1.530 1.390 1.530 1.550 1.550 68,000 105,400 1.5500 1.218 1.106 1.218 1.233 1.233 85,451 1.2335 -1.29%
2024-01-08 0 1.550 1.370 1.550 1.550 1.550 48,000 74,400 1.5500 1.233 1.090 1.233 1.233 1.233 60,318 1.2335 0.65%
2024-01-05 0 1.540 1.540 1.550 1.540 1.550 84,000 130,080 1.5486 1.225 1.225 1.233 1.225 1.233 105,557 1.2323 -0.65%
2024-01-04 0 1.550 1.510 1.550 1.550 1.550 92,000 142,320 1.5470 1.233 1.202 1.233 1.233 1.233 115,610 1.2310 3.33%
2024-01-03 0 1.500 1.460 1.500 1.480 1.550 228,000 345,520 1.5154 1.194 1.162 1.194 1.178 1.233 286,512 1.2060 3.45%
2024-01-02 0 1.450 1.420 1.480 - - 0 0 - 1.154 1.130 1.178 - - 0 - 0.00%
2023-12-29 0 1.450 1.400 1.450 1.390 1.450 52,000 72,600 1.3962 1.154 1.114 1.154 1.106 1.154 65,345 1.1110 5.84%
2023-12-28 0 1.370 1.350 1.390 1.370 1.370 24,000 32,880 1.3700 1.090 1.074 1.106 1.090 1.090 30,159 1.0902 2.24%
2023-12-27 0 1.340 1.290 1.350 1.300 1.340 1,000,000 1,302,400 1.3024 1.066 1.027 1.074 1.035 1.066 1,256,633 1.0364 3.08%
2023-12-22 0 1.300 1.290 1.320 1.300 1.300 1,028,000 1,336,400 1.3000 1.035 1.027 1.050 1.035 1.035 1,291,818 1.0345 0.00%
2023-12-21 0 1.300 1.290 1.300 1.300 1.300 52,000 67,600 1.3000 1.035 1.027 1.035 1.035 1.035 65,345 1.0345 0.00%
2023-12-20 0 1.300 1.290 1.320 1.300 1.320 700,000 910,080 1.3001 1.035 1.027 1.050 1.035 1.050 879,643 1.0346 0.00%
2023-12-19 0 1.300 1.280 1.300 1.300 1.320 1,348,000 1,753,400 1.3007 1.035 1.019 1.035 1.035 1.050 1,693,941 1.0351 0.78%
2023-12-18 0 1.290 1.290 1.340 1.290 1.290 48,000 61,920 1.2900 1.027 1.027 1.066 1.027 1.027 60,318 1.0266 0.00%
2023-12-15 0 1.290 1.260 1.300 1.290 1.290 100,000 129,000 1.2900 1.027 1.003 1.035 1.027 1.027 125,663 1.0266 0.00%
2023-12-14 0 1.290 1.270 1.290 1.290 1.290 24,000 30,960 1.2900 1.027 1.011 1.027 1.027 1.027 30,159 1.0266 0.00%
2023-12-13 0 1.290 1.260 1.300 - - 0 0 - 1.027 1.003 1.035 - - 0 - 0.00%
2023-12-12 0 1.290 1.270 1.290 1.290 1.300 100,000 129,840 1.2984 1.027 1.011 1.027 1.027 1.035 125,663 1.0332 -0.77%
2023-12-11 0 1.300 1.270 1.300 1.300 1.300 4,000 5,200 1.3000 1.035 1.011 1.035 1.035 1.035 5,027 1.0345 0.00%
2023-12-08 0 1.300 1.280 1.300 1.300 1.300 40,000 52,000 1.3000 1.035 1.019 1.035 1.035 1.035 50,265 1.0345 0.00%
2023-12-07 0 1.300 1.290 1.300 1.300 1.320 128,000 166,760 1.3028 1.035 1.027 1.035 1.035 1.050 160,849 1.0367 0.00%
2023-12-06 0 1.300 1.300 1.360 1.300 1.320 84,000 110,000 1.3095 1.035 1.035 1.082 1.035 1.050 105,557 1.0421 -1.52%
2023-12-05 0 1.320 1.320 1.340 1.320 1.320 156,000 205,920 1.3200 1.050 1.050 1.066 1.050 1.050 196,035 1.0504 0.00%
2023-12-04 0 1.320 1.320 1.340 1.300 1.300 60,000 78,000 1.3000 1.050 1.050 1.066 1.035 1.035 75,398 1.0345 1.54%
2023-12-01 0 1.300 1.300 1.310 1.300 1.330 48,000 63,280 1.3183 1.035 1.035 1.042 1.035 1.058 60,318 1.0491 -2.26%
2023-11-30 0 1.330 1.310 1.330 1.330 1.330 32,000 42,560 1.3300 1.058 1.042 1.058 1.058 1.058 40,212 1.0584 -2.21%
2023-11-29 0 1.360 1.310 1.370 1.360 1.360 12,000 16,320 1.3600 1.082 1.042 1.090 1.082 1.082 15,080 1.0823 -0.73%
2023-11-28 0 1.370 1.370 1.390 - - 0 0 - 1.090 1.090 1.106 - - 0 - 0.00%
2023-11-27 0 1.370 1.370 1.400 1.260 1.390 332,000 433,600 1.3060 1.090 1.090 1.114 1.003 1.106 417,202 1.0393 -1.79%
2023-11-24 0 1.450 1.410 1.450 1.440 1.510 548,000 801,760 1.4631 1.110 1.079 1.110 1.102 1.156 715,785 1.1201 -2.68%
2023-11-23 0 1.490 1.410 1.490 1.490 1.490 8,000 11,920 1.4900 1.141 1.079 1.141 1.141 1.141 10,449 1.1407 6.43%
2023-11-22 0 1.400 1.390 1.400 1.390 1.400 96,000 134,240 1.3983 1.072 1.064 1.072 1.064 1.072 125,393 1.0706 0.72%
2023-11-21 0 1.390 1.390 1.400 1.390 1.400 220,000 307,440 1.3975 1.064 1.064 1.072 1.064 1.072 287,359 1.0699 -0.71%
2023-11-20 0 1.400 1.390 1.400 1.400 1.400 28,000 39,160 1.3986 1.072 1.064 1.072 1.072 1.072 36,573 1.0707 0.00%
2023-11-17 0 1.400 1.390 1.400 1.390 1.450 324,000 456,360 1.4085 1.072 1.064 1.072 1.064 1.110 423,201 1.0784 0.00%
2023-11-16 0 1.400 1.390 1.400 1.400 1.400 128,000 179,200 1.4000 1.072 1.064 1.072 1.072 1.072 167,191 1.0718 0.00%
2023-11-15 0 1.400 1.380 1.400 1.400 1.430 140,000 197,800 1.4129 1.072 1.057 1.072 1.072 1.095 182,865 1.0817 3.70%
2023-11-14 0 1.350 1.360 1.390 1.350 1.400 28,000 38,640 1.3800 1.034 1.041 1.064 1.034 1.072 36,573 1.0565 -3.57%
2023-11-13 0 1.400 1.350 1.400 1.400 1.400 48,000 67,200 1.4000 1.072 1.034 1.072 1.072 1.072 62,697 1.0718 0.00%
2023-11-10 0 1.400 1.400 1.420 1.400 1.420 216,000 303,400 1.4046 1.072 1.072 1.087 1.072 1.087 282,134 1.0754 -2.10%
2023-11-09 0 1.430 1.430 1.480 1.430 1.440 80,000 114,680 1.4335 1.095 1.095 1.133 1.095 1.102 104,494 1.0975 2.14%
2023-11-08 0 1.400 1.390 1.450 1.350 1.400 536,000 730,800 1.3634 1.072 1.064 1.110 1.034 1.072 700,111 1.0438 3.70%
2023-11-07 0 1.350 1.310 1.350 - - 0 0 - 1.034 1.003 1.034 - - 0 - 0.00%
2023-11-06 0 1.350 1.300 1.350 1.350 1.350 76,000 102,600 1.3500 1.034 0.995 1.034 1.034 1.034 99,269 1.0336 1.50%
2023-11-03 0 1.330 1.330 1.350 - - 0 0 - 1.018 1.018 1.034 - - 0 - 2.31%
2023-11-02 0 1.300 1.300 1.350 1.300 1.300 40,000 52,000 1.3000 0.995 0.995 1.034 0.995 0.995 52,247 0.9953 0.00%
2023-11-01 0 1.300 1.300 1.350 1.300 1.300 124,000 161,200 1.3000 0.995 0.995 1.034 0.995 0.995 161,966 0.9953 0.00%
2023-10-31 0 1.300 1.290 1.300 1.300 1.300 64,000 83,200 1.3000 0.995 0.988 0.995 0.995 0.995 83,595 0.9953 -2.26%
2023-10-30 0 1.330 1.270 1.330 1.320 1.330 56,000 74,440 1.3293 1.018 0.972 1.018 1.011 1.018 73,146 1.0177 0.00%
2023-10-27 0 1.330 1.330 1.350 1.310 1.350 48,000 64,080 1.3350 1.018 1.018 1.034 1.003 1.034 62,697 1.0221 -1.48%
2023-10-26 0 1.350 1.330 1.350 1.350 1.360 64,000 86,440 1.3506 1.034 1.018 1.034 1.034 1.041 83,595 1.0340 0.00%
2023-10-25 0 1.350 1.350 1.400 - - 0 0 - 1.034 1.034 1.072 - - 0 - 0.00%
2023-10-24 0 1.350 1.320 1.350 1.350 1.370 116,000 156,840 1.3521 1.034 1.011 1.034 1.034 1.049 151,517 1.0351 -3.57%
2023-10-20 0 1.400 1.370 1.400 1.400 1.400 20,000 28,000 1.4000 1.072 1.049 1.072 1.072 1.072 26,124 1.0718 0.00%
2023-10-19 0 1.400 1.370 1.400 1.380 1.400 104,000 145,040 1.3946 1.072 1.049 1.072 1.057 1.072 135,842 1.0677 -0.71%
2023-10-18 0 1.410 1.410 1.430 1.410 1.410 60,000 84,600 1.4100 1.079 1.079 1.095 1.079 1.079 78,371 1.0795 -2.76%
2023-10-17 0 1.450 1.450 1.490 - - 0 0 - 1.110 1.110 1.141 - - 0 - 3.57%
2023-10-16 0 1.400 1.400 1.500 - - 0 0 - 1.072 1.072 1.148 - - 0 - 0.00%
2023-10-13 0 1.400 1.380 1.400 - - 0 0 - 1.072 1.057 1.072 - - 0 - 0.00%
2023-10-12 0 1.400 1.390 1.500 - - 0 0 - 1.072 1.064 1.148 - - 0 - 0.00%
2023-10-11 0 1.400 1.380 1.400 1.400 1.400 64,000 89,600 1.4000 1.072 1.057 1.072 1.072 1.072 83,595 1.0718 0.00%
2023-10-10 0 1.400 1.370 1.400 1.400 1.400 60,000 84,000 1.4000 1.072 1.049 1.072 1.072 1.072 78,371 1.0718 -0.71%
2023-10-09 0 1.410 1.410 1.450 1.410 1.410 4,000 5,640 1.4100 1.079 1.079 1.110 1.079 1.079 5,225 1.0795 -2.76%
2023-10-06 0 1.450 1.450 1.500 1.450 1.500 8,000 11,800 1.4750 1.110 1.110 1.148 1.110 1.148 10,449 1.1292 0.00%
2023-10-05 0 1.450 1.430 1.450 - - 0 0 - 1.110 1.095 1.110 - - 0 - 0.00%
2023-10-04 0 1.450 1.400 1.450 1.460 1.480 16,000 23,560 1.4725 1.110 1.072 1.110 1.118 1.133 20,899 1.1273 -2.03%
2023-10-03 0 1.480 1.480 1.590 - - 0 0 - 1.133 1.133 1.217 - - 0 - 0.00%
2023-09-29 0 1.480 1.480 1.500 - - 0 0 - 1.133 1.133 1.148 - - 0 - 0.00%
2023-09-28 0 1.480 1.480 1.500 1.480 1.500 24,000 35,600 1.4833 1.133 1.133 1.148 1.133 1.148 31,348 1.1356 -1.99%
2023-09-27 0 1.510 1.490 1.580 1.510 1.510 4,000 6,040 1.5100 1.156 1.141 1.210 1.156 1.156 5,225 1.1560 2.03%
2023-09-26 0 1.480 1.480 1.580 - - 0 0 - 1.133 1.133 1.210 - - 0 - 0.00%
2023-09-25 0 1.480 1.480 1.580 - - 0 0 - 1.133 1.133 1.210 - - 0 - 0.00%
2023-09-22 0 1.480 1.480 1.580 - - 0 0 - 1.133 1.133 1.210 - - 0 - 0.00%
2023-09-21 0 1.480 1.480 1.580 1.480 1.480 60,000 88,800 1.4800 1.133 1.133 1.210 1.133 1.133 78,371 1.1331 0.00%
2023-09-20 0 1.480 1.480 1.570 1.480 1.480 36,000 53,280 1.4800 1.133 1.133 1.202 1.133 1.133 47,022 1.1331 0.00%
2023-09-19 0 1.480 1.480 1.590 - - 0 0 - 1.133 1.133 1.217 - - 0 - 0.00%
2023-09-18 0 1.480 1.480 1.590 - - 0 0 - 1.133 1.133 1.217 - - 0 - 0.00%
2023-09-15 0 1.480 1.480 1.590 - - 0 0 - 1.133 1.133 1.217 - - 0 - 0.00%
2023-09-14 0 1.480 1.480 1.590 - - 0 0 - 1.133 1.133 1.217 - - 0 - 0.68%
2023-09-13 0 1.470 1.480 1.500 1.450 1.470 546,000 791,760 1.4501 1.125 1.133 1.148 1.110 1.125 713,173 1.1102 1.38%
2023-09-12 0 1.450 1.450 1.470 1.450 1.490 252,000 368,160 1.4610 1.110 1.110 1.125 1.110 1.141 329,157 1.1185 -6.45%
2023-09-11 0 1.550 1.480 1.590 1.480 1.550 76,000 113,320 1.4911 1.187 1.133 1.217 1.133 1.187 99,269 1.1415 4.73%
2023-09-07 0 1.480 1.480 1.600 1.480 1.480 60,000 88,800 1.4800 1.133 1.133 1.225 1.133 1.133 78,371 1.1331 0.00%
2023-09-06 0 1.480 1.470 1.570 - - 0 0 - 1.133 1.125 1.202 - - 0 - 0.00%
2023-09-05 0 1.480 1.460 1.600 1.480 1.480 40,000 59,200 1.4800 1.133 1.118 1.225 1.133 1.133 52,247 1.1331 0.68%
2023-09-04 0 1.470 1.470 1.600 - - 0 0 - 1.125 1.125 1.225 - - 0 - 0.00%
2023-08-31 0 1.470 1.470 1.600 - - 0 0 - 1.125 1.125 1.225 - - 0 - 0.68%
2023-08-30 0 1.460 1.460 1.600 - - 0 0 - 1.118 1.118 1.225 - - 0 - 0.00%
2023-08-29 0 1.460 1.460 1.600 - - 0 0 - 1.118 1.118 1.225 - - 0 - 0.69%
2023-08-28 0 1.450 1.450 1.600 1.450 1.450 16,000 23,200 1.4500 1.110 1.110 1.225 1.110 1.110 20,899 1.1101 0.00%
2023-08-25 0 1.450 1.450 1.600 1.450 1.480 64,000 94,480 1.4763 1.110 1.110 1.225 1.110 1.133 83,595 1.1302 -4.61%
2023-08-24 0 1.520 1.480 1.520 1.520 1.520 4,000 6,080 1.5200 1.164 1.133 1.164 1.164 1.164 5,225 1.1637 1.33%
2023-08-23 0 1.500 1.450 1.500 1.500 1.500 72,000 108,000 1.5000 1.148 1.110 1.148 1.148 1.148 94,045 1.1484 -3.85%
2023-08-22 0 1.560 1.500 1.560 1.560 1.560 4,000 6,240 1.5600 1.194 1.148 1.194 1.194 1.194 5,225 1.1943 -2.50%
2023-08-21 0 1.600 1.560 1.600 1.600 1.600 4,000 6,400 1.6000 1.225 1.194 1.225 1.225 1.225 5,225 1.2249 -3.61%
2023-08-18 0 1.660 1.630 1.690 - - 0 0 - 1.271 1.248 1.294 - - 0 - 0.00%
2023-08-17 0 1.660 1.630 1.660 1.660 1.690 68,000 113,480 1.6688 1.271 1.248 1.271 1.271 1.294 88,820 1.2776 0.00%
2023-08-16 0 1.660 1.630 1.660 1.660 1.660 60,000 99,600 1.6600 1.271 1.248 1.271 1.271 1.271 78,371 1.2709 -1.19%
2023-08-15 0 1.680 1.630 1.700 - - 1,780 2,883 1.6197 1.286 1.248 1.302 - - 2,325 1.2400 0.00%
2023-08-14 0 1.680 1.500 1.680 - - 0 0 - 1.286 1.148 1.286 - - 0 - 0.00%
2023-08-11 0 1.680 1.570 1.680 1.670 1.680 40,000 66,960 1.6740 1.286 1.202 1.286 1.279 1.286 52,247 1.2816 0.60%
2023-08-10 0 1.670 1.620 1.670 1.670 1.670 8,000 13,360 1.6700 1.279 1.240 1.279 1.279 1.279 10,449 1.2785 0.00%
2023-08-09 0 1.670 1.600 1.690 1.570 1.670 20,000 32,680 1.6340 1.279 1.225 1.294 1.202 1.279 26,124 1.2510 6.37%
2023-08-08 0 1.570 1.560 1.600 1.570 1.570 23,500 36,790 1.5655 1.202 1.194 1.225 1.202 1.202 30,695 1.1986 -1.87%
2023-08-07 0 1.600 1.570 1.600 1.600 1.710 56,000 93,920 1.6771 1.225 1.202 1.225 1.225 1.309 73,146 1.2840 10.34%
2023-08-04 0 1.450 1.450 1.660 - - 0 0 - 1.110 1.110 1.271 - - 0 - 0.14%
2023-08-03 0 1.500 1.440 1.620 - - 0 0 - 1.109 1.064 1.197 - - 0 - 0.00%
2023-08-02 0 1.500 1.490 1.620 - - 0 0 - 1.109 1.101 1.197 - - 0 - 0.00%
2023-08-01 0 1.500 1.460 1.580 - - 0 0 - 1.109 1.079 1.168 - - 0 - 0.00%
2023-07-31 0 1.500 1.450 1.550 - - 0 0 - 1.109 1.072 1.146 - - 0 - 0.00%
2023-07-28 0 1.500 1.460 1.550 - - 0 0 - 1.109 1.079 1.146 - - 0 - 0.00%
2023-07-27 0 1.500 1.440 1.550 - - 0 0 - 1.109 1.064 1.146 - - 0 - 0.00%
2023-07-26 0 1.500 1.440 1.530 - - 0 0 - 1.109 1.064 1.131 - - 0 - 0.00%
2023-07-25 0 1.500 1.500 1.530 1.440 1.490 16,000 23,240 1.4525 1.109 1.109 1.131 1.064 1.101 21,649 1.0735 4.17%
2023-07-24 0 1.440 1.440 1.550 - - 0 0 - 1.064 1.064 1.146 - - 0 - 0.00%
2023-07-21 0 1.440 1.430 1.500 - - 0 0 - 1.064 1.057 1.109 - - 0 - 0.70%
2023-07-20 0 1.430 1.430 1.500 - - 0 0 - 1.057 1.057 1.109 - - 0 - 0.00%
2023-07-19 0 1.430 1.430 1.520 1.420 1.420 200,000 284,000 1.4200 1.057 1.057 1.123 1.049 1.049 270,617 1.0495 0.70%
2023-07-18 0 1.420 1.410 1.450 1.410 1.420 516,000 732,520 1.4196 1.049 1.042 1.072 1.042 1.049 698,192 1.0492 0.71%
2023-07-14 0 1.410 1.410 1.430 1.410 1.450 488,000 696,560 1.4274 1.042 1.042 1.057 1.042 1.072 660,305 1.0549 -3.42%
2023-07-13 0 1.460 1.460 1.480 1.460 1.460 36,000 52,560 1.4600 1.079 1.079 1.094 1.079 1.079 48,711 1.0790 0.69%
2023-07-12 0 1.450 1.450 1.500 1.450 1.450 28,000 40,600 1.4500 1.072 1.072 1.109 1.072 1.072 37,886 1.0716 -2.03%
2023-07-11 0 1.480 1.450 1.480 1.480 1.500 28,000 41,600 1.4857 1.094 1.072 1.094 1.094 1.109 37,886 1.0980 0.00%
2023-07-10 0 1.480 1.440 1.480 1.440 1.480 20,000 29,280 1.4640 1.094 1.064 1.094 1.064 1.094 27,062 1.0820 2.07%
2023-07-07 0 1.450 1.410 1.500 - - 0 0 - 1.072 1.042 1.109 - - 0 - 0.00%
2023-07-06 0 1.450 1.410 1.500 - - 0 0 - 1.072 1.042 1.109 - - 0 - 0.00%
2023-07-05 0 1.450 1.430 1.500 - - 0 0 - 1.072 1.057 1.109 - - 0 - 0.00%
2023-07-04 0 1.450 1.410 1.500 - - 0 0 - 1.072 1.042 1.109 - - 0 - 0.00%
2023-07-03 0 1.450 1.410 1.500 - - 0 0 - 1.072 1.042 1.109 - - 0 - 0.00%
2023-06-30 0 1.450 1.410 1.500 - - 0 0 - 1.072 1.042 1.109 - - 0 - 0.00%
2023-06-29 0 1.450 1.410 1.500 - - 0 0 - 1.072 1.042 1.109 - - 0 - 0.00%
2023-06-28 0 1.450 1.410 1.500 - - 0 0 - 1.072 1.042 1.109 - - 0 - 0.00%
2023-06-27 0 1.450 1.430 1.480 1.450 1.450 20,000 29,000 1.4500 1.072 1.057 1.094 1.072 1.072 27,062 1.0716 2.84%
2023-06-26 0 1.410 1.390 1.450 - - 0 0 - 1.042 1.027 1.072 - - 0 - 0.00%
2023-06-23 0 1.410 1.380 1.490 - - 0 0 - 1.042 1.020 1.101 - - 0 - 0.00%
2023-06-21 0 1.410 1.410 1.450 - - 0 0 - 1.042 1.042 1.072 - - 0 - 0.00%
2023-06-20 0 1.410 1.410 1.450 - - 0 0 - 1.042 1.042 1.072 - - 0 - 0.00%
2023-06-19 0 1.410 1.410 1.490 - - 0 0 - 1.042 1.042 1.101 - - 0 - 0.00%
2023-06-16 0 1.410 1.390 1.450 1.410 1.410 20,000 28,200 1.4100 1.042 1.027 1.072 1.042 1.042 27,062 1.0421 0.00%
2023-06-15 0 1.410 1.380 1.430 - - 0 0 - 1.042 1.020 1.057 - - 0 - 0.00%
2023-06-14 0 1.410 1.350 1.420 - - 40,000 56,000 1.4000 1.042 0.998 1.049 - - 54,123 1.0347 0.00%
2023-06-13 0 1.410 1.350 1.480 1.410 1.420 516,000 729,560 1.4139 1.042 0.998 1.094 1.042 1.049 698,192 1.0449 -3.42%
2023-06-12 0 1.460 1.460 1.470 1.440 1.500 176,000 258,280 1.4675 1.079 1.079 1.086 1.064 1.109 238,143 1.0846 4.29%
2023-06-09 0 1.400 1.380 1.400 1.400 1.400 100,000 140,000 1.4000 1.035 1.020 1.035 1.035 1.035 135,308 1.0347 -2.78%
2023-06-08 0 1.440 1.400 1.460 1.380 1.440 208,000 295,240 1.4194 1.064 1.035 1.079 1.020 1.064 281,442 1.0490 2.86%
2023-06-07 0 1.400 1.350 1.420 - - 0 0 - 1.035 0.998 1.049 - - 0 - 0.00%
2023-06-06 0 1.400 1.350 1.400 - - 0 0 - 1.035 0.998 1.035 - - 0 - 0.00%
2023-06-05 0 1.400 1.360 1.430 1.400 1.400 200,000 280,000 1.4000 1.035 1.005 1.057 1.035 1.035 270,617 1.0347 -1.41%
2023-06-02 0 1.420 1.400 1.430 - - 0 0 - 1.049 1.035 1.057 - - 0 - 0.00%
2023-06-01 0 1.420 1.400 1.420 - - 0 0 - 1.049 1.035 1.049 - - 0 - 0.00%
2023-05-31 0 1.420 1.400 1.420 - - 0 0 - 1.049 1.035 1.049 - - 0 - 0.00%
2023-05-30 0 1.420 1.400 1.440 - - 0 0 - 1.049 1.035 1.064 - - 0 - 0.00%
2023-05-29 0 1.420 1.400 1.440 - - 0 0 - 1.049 1.035 1.064 - - 0 - 0.00%
2023-05-25 0 1.420 1.400 1.440 - - 0 0 - 1.049 1.035 1.064 - - 0 - 0.00%
2023-05-24 0 1.420 1.420 1.450 1.420 1.440 260,000 369,600 1.4215 1.049 1.049 1.072 1.049 1.064 351,802 1.0506 -1.39%
2023-05-23 0 1.440 1.420 1.450 1.440 1.440 56,000 80,640 1.4400 1.064 1.049 1.072 1.064 1.064 75,773 1.0642 1.41%
2023-05-22 0 1.420 1.420 1.440 1.420 1.420 492,000 698,640 1.4200 1.049 1.049 1.064 1.049 1.049 665,717 1.0495 0.00%
2023-05-19 0 1.420 1.420 1.440 1.420 1.420 40,000 56,800 1.4200 1.049 1.049 1.064 1.049 1.049 54,123 1.0495 0.00%
2023-05-18 0 1.420 1.420 1.440 1.420 1.420 64,000 90,880 1.4200 1.049 1.049 1.064 1.049 1.049 86,597 1.0495 0.00%
2023-05-17 0 1.420 1.420 1.440 1.420 1.420 40,000 56,800 1.4200 1.049 1.049 1.064 1.049 1.049 54,123 1.0495 0.00%
2023-05-16 0 1.420 1.420 1.440 1.420 1.420 8,000 11,360 1.4200 1.049 1.049 1.064 1.049 1.049 10,825 1.0495 -1.39%
2023-05-15 0 1.440 1.420 1.440 1.420 1.440 360,000 513,440 1.4262 1.064 1.049 1.064 1.049 1.064 487,110 1.0541 1.41%
2023-05-12 0 1.420 1.420 1.440 1.420 1.440 116,000 165,840 1.4297 1.049 1.049 1.064 1.049 1.064 156,958 1.0566 -1.39%
2023-05-11 0 1.440 1.430 1.440 1.450 1.450 8,000 11,600 1.4500 1.064 1.057 1.064 1.072 1.072 10,825 1.0716 1.41%
2023-05-10 0 1.420 1.420 1.450 1.420 1.420 40,000 56,800 1.4200 1.049 1.049 1.072 1.049 1.049 54,123 1.0495 0.00%
2023-05-09 0 1.420 1.420 1.430 1.420 1.420 4,000 5,680 1.4200 1.049 1.049 1.057 1.049 1.049 5,412 1.0495 -0.70%
2023-05-08 0 1.430 1.420 1.430 1.430 1.430 40,000 57,200 1.4300 1.057 1.049 1.057 1.057 1.057 54,123 1.0568 0.00%
2023-05-05 0 1.430 1.420 1.430 - - 0 0 - 1.057 1.049 1.057 - - 0 - 0.00%
2023-05-04 0 1.430 1.430 1.450 1.420 1.420 40,000 56,800 1.4200 1.057 1.057 1.072 1.049 1.049 54,123 1.0495 -1.38%
2023-05-03 0 1.450 1.420 1.450 1.430 1.460 308,000 444,080 1.4418 1.072 1.049 1.072 1.057 1.079 416,750 1.0656 0.69%
2023-05-02 0 1.440 1.420 1.440 1.440 1.440 20,000 28,800 1.4400 1.064 1.049 1.064 1.064 1.064 27,062 1.0642 0.70%
2023-04-28 0 1.430 1.420 1.430 1.430 1.430 68,000 97,240 1.4300 1.057 1.049 1.057 1.057 1.057 92,010 1.0568 0.70%
2023-04-27 0 1.420 1.420 1.440 1.420 1.430 84,000 119,520 1.4229 1.049 1.049 1.064 1.049 1.057 113,659 1.0516 0.00%
2023-04-26 0 1.420 1.420 1.430 1.420 1.420 1,412,000 2,005,040 1.4200 1.049 1.049 1.057 1.049 1.049 1,910,555 1.0495 0.00%
2023-04-25 0 1.420 1.400 1.430 1.420 1.420 40,000 56,800 1.4200 1.049 1.035 1.057 1.049 1.049 54,123 1.0495 0.00%
2023-04-24 0 1.420 1.410 1.430 1.410 1.420 40,000 56,680 1.4170 1.049 1.042 1.057 1.042 1.049 54,123 1.0472 1.43%
2023-04-21 0 1.400 1.400 1.420 1.400 1.400 28,000 39,200 1.4000 1.035 1.035 1.049 1.035 1.035 37,886 1.0347 0.00%
2023-04-20 0 1.400 1.400 1.420 1.400 1.400 36,000 50,400 1.4000 1.035 1.035 1.049 1.035 1.035 48,711 1.0347 0.00%
2023-04-19 0 1.400 1.400 1.430 1.400 1.400 48,000 67,200 1.4000 1.035 1.035 1.057 1.035 1.035 64,948 1.0347 0.00%
2023-04-18 0 1.400 1.400 1.420 1.400 1.400 28,000 39,200 1.4000 1.035 1.035 1.049 1.035 1.035 37,886 1.0347 0.72%
2023-04-17 0 1.390 1.390 1.410 1.390 1.390 24,000 33,360 1.3900 1.027 1.027 1.042 1.027 1.027 32,474 1.0273 -0.71%
2023-04-14 0 1.400 1.400 1.410 1.400 1.400 20,000 28,000 1.4000 1.035 1.035 1.042 1.035 1.035 27,062 1.0347 0.72%
2023-04-13 0 1.390 1.390 1.430 1.390 1.390 16,000 22,240 1.3900 1.027 1.027 1.057 1.027 1.027 21,649 1.0273 -0.71%
2023-04-12 0 1.400 1.400 1.410 1.400 1.400 4,000 5,600 1.4000 1.035 1.035 1.042 1.035 1.035 5,412 1.0347 0.00%
2023-04-11 0 1.400 1.400 1.430 1.390 1.410 104,000 145,640 1.4004 1.035 1.035 1.057 1.027 1.042 140,721 1.0350 0.00%
2023-04-06 0 1.400 1.350 1.430 1.400 1.400 40,000 56,000 1.4000 1.035 0.998 1.057 1.035 1.035 54,123 1.0347 0.00%
2023-04-04 0 1.400 1.400 1.430 1.400 1.400 4,000 5,600 1.4000 1.035 1.035 1.057 1.035 1.035 5,412 1.0347 0.00%
2023-04-03 0 1.400 1.400 1.430 - - 0 0 - 1.035 1.035 1.057 - - 0 - 0.00%
2023-03-31 0 1.400 1.400 1.430 1.380 1.400 280,000 391,000 1.3964 1.035 1.035 1.057 1.020 1.035 378,864 1.0320 1.45%
2023-03-30 0 1.380 1.380 1.390 1.380 1.420 44,000 61,200 1.3909 1.020 1.020 1.027 1.020 1.049 59,536 1.0280 -3.50%
2023-03-29 0 1.430 1.380 1.430 - - 0 0 - 1.057 1.020 1.057 - - 0 - 0.00%
2023-03-28 0 1.430 1.320 1.430 - - 0 0 - 1.057 0.976 1.057 - - 0 - 0.00%
2023-03-27 0 1.430 1.350 1.430 - - 0 0 - 1.057 0.998 1.057 - - 0 - 0.00%
2023-03-24 0 1.430 1.320 1.430 - - 0 0 - 1.057 0.976 1.057 - - 0 - 0.00%
2023-03-23 0 1.430 1.410 1.430 - - 0 0 - 1.057 1.042 1.057 - - 0 - 0.00%
2023-03-22 0 1.430 1.410 1.450 1.430 1.430 40,000 57,200 1.4300 1.057 1.042 1.072 1.057 1.057 54,123 1.0568 0.00%
2023-03-21 0 1.430 1.410 1.440 1.400 1.430 220,000 309,800 1.4082 1.057 1.042 1.064 1.035 1.057 297,679 1.0407 2.14%
2023-03-20 0 1.400 1.330 1.400 - - 0 0 - 1.035 0.983 1.035 - - 0 - 0.00%
2023-03-17 0 1.400 1.330 1.410 - - 0 0 - 1.035 0.983 1.042 - - 0 - 0.00%
2023-03-16 0 1.400 1.330 1.400 - - 0 0 - 1.035 0.983 1.035 - - 0 - 0.00%
2023-03-15 0 1.400 1.320 1.400 - - 0 0 - 1.035 0.976 1.035 - - 0 - 0.00%
2023-03-14 0 1.400 1.400 1.410 1.400 1.400 40,000 56,000 1.4000 1.035 1.035 1.042 1.035 1.035 54,123 1.0347 0.00%
2023-03-13 0 1.400 1.320 1.410 - - 0 0 - 1.035 0.976 1.042 - - 0 - 0.00%
2023-03-10 0 1.400 1.400 1.410 1.400 1.400 80,000 112,000 1.4000 1.035 1.035 1.042 1.035 1.035 108,247 1.0347 0.00%
2023-03-09 0 1.400 1.320 1.400 1.400 1.400 24,000 33,600 1.4000 1.035 0.976 1.035 1.035 1.035 32,474 1.0347 1.45%
2023-03-08 0 1.380 1.320 1.380 1.380 1.380 20,000 27,600 1.3800 1.020 0.976 1.020 1.020 1.020 27,062 1.0199 0.00%
2023-03-07 0 1.380 1.320 1.400 1.380 1.400 80,000 111,600 1.3950 1.020 0.976 1.035 1.020 1.035 108,247 1.0310 0.00%
2023-03-06 0 1.380 1.320 1.420 - - 0 0 - 1.020 0.976 1.049 - - 0 - 0.00%
2023-03-03 0 1.380 1.320 1.420 - - 0 0 - 1.020 0.976 1.049 - - 0 - 0.00%
2023-03-02 0 1.380 1.380 1.410 - - 0 0 - 1.020 1.020 1.042 - - 0 - 0.00%
2023-03-01 0 1.380 1.320 1.410 - - 0 0 - 1.020 0.976 1.042 - - 0 - 0.00%
2023-02-28 0 1.380 1.380 1.420 1.380 1.380 92,000 126,960 1.3800 1.020 1.020 1.049 1.020 1.020 124,484 1.0199 0.00%
2023-02-27 0 1.380 1.380 1.430 1.380 1.380 16,000 22,080 1.3800 1.020 1.020 1.057 1.020 1.020 21,649 1.0199 0.00%
2023-02-24 0 1.380 1.380 1.420 1.380 1.380 80,000 110,400 1.3800 1.020 1.020 1.049 1.020 1.020 108,247 1.0199 0.00%
2023-02-23 0 1.380 1.380 1.430 1.380 1.380 4,000 5,520 1.3800 1.020 1.020 1.057 1.020 1.020 5,412 1.0199 -2.82%
2023-02-22 0 1.420 1.390 1.420 1.340 1.420 32,000 44,520 1.3913 1.049 1.027 1.049 0.990 1.049 43,299 1.0282 0.00%
2023-02-21 0 1.420 1.380 1.440 1.420 1.420 40,000 56,800 1.4200 1.049 1.020 1.064 1.049 1.049 54,123 1.0495 -2.07%
2023-02-20 0 1.450 1.410 1.450 - - 0 0 - 1.072 1.042 1.072 - - 0 - -0.68%
2023-02-17 0 1.460 1.400 1.480 1.460 1.460 4,000 5,840 1.4600 1.079 1.035 1.094 1.079 1.079 5,412 1.0790 0.69%
2023-02-16 0 1.450 1.400 1.450 1.450 1.450 4,000 5,800 1.4500 1.072 1.035 1.072 1.072 1.072 5,412 1.0716 1.40%
2023-02-15 0 1.430 1.420 1.490 1.360 1.430 280,000 391,160 1.3970 1.057 1.049 1.101 1.005 1.057 378,864 1.0325 2.14%
2023-02-14 0 1.400 1.370 1.400 1.400 1.450 176,000 248,080 1.4095 1.035 1.013 1.035 1.035 1.072 238,143 1.0417 -3.45%
2023-02-13 0 1.450 1.420 1.480 1.450 1.450 60,000 87,000 1.4500 1.072 1.049 1.094 1.072 1.072 81,185 1.0716 -2.03%
2023-02-10 0 1.480 1.430 1.480 - - 0 0 - 1.094 1.057 1.094 - - 0 - 0.00%
2023-02-09 0 1.480 1.410 1.480 1.480 1.480 148,000 219,040 1.4800 1.094 1.042 1.094 1.094 1.094 200,256 1.0938 0.00%
2023-02-08 0 1.480 1.380 1.480 - - 0 0 - 1.094 1.020 1.094 - - 0 - -1.33%
2023-02-07 0 1.500 1.450 1.500 1.500 1.500 100,000 150,000 1.5000 1.109 1.072 1.109 1.109 1.109 135,308 1.1086 0.00%
2023-02-06 0 1.500 1.400 1.500 1.500 1.500 28,000 42,000 1.5000 1.109 1.035 1.109 1.109 1.109 37,886 1.1086 0.00%
2023-02-03 0 1.500 1.500 1.540 1.500 1.500 128,000 192,000 1.5000 1.109 1.109 1.138 1.109 1.109 173,195 1.1086 0.00%
2023-02-02 0 1.500 1.470 1.500 1.450 1.500 132,000 194,240 1.4715 1.109 1.086 1.109 1.072 1.109 178,607 1.0875 3.45%
2023-02-01 0 1.450 1.450 1.460 1.410 1.450 160,000 228,440 1.4278 1.072 1.072 1.079 1.042 1.072 216,493 1.0552 2.84%
2023-01-31 0 1.410 1.360 1.440 1.410 1.410 24,000 33,840 1.4100 1.042 1.005 1.064 1.042 1.042 32,474 1.0421 0.00%
2023-01-30 0 1.410 1.400 1.440 1.360 1.440 124,000 172,280 1.3894 1.042 1.035 1.064 1.005 1.064 167,782 1.0268 2.17%
2023-01-27 0 1.380 1.320 1.380 1.380 1.380 60,000 82,800 1.3800 1.020 0.976 1.020 1.020 1.020 81,185 1.0199 -0.72%
2023-01-26 0 1.390 1.340 1.390 1.390 1.400 60,000 83,800 1.3967 1.027 0.990 1.027 1.027 1.035 81,185 1.0322 0.00%
2023-01-20 0 1.390 1.320 1.390 - - 0 0 - 1.027 0.976 1.027 - - 0 - 0.00%
2023-01-19 0 1.390 1.300 1.400 - - 0 0 - 1.027 0.961 1.035 - - 0 - 0.00%
2023-01-18 0 1.390 1.350 1.390 1.390 1.390 48,000 66,720 1.3900 1.027 0.998 1.027 1.027 1.027 64,948 1.0273 0.00%
2023-01-17 0 1.390 1.350 1.390 - - 0 0 - 1.027 0.998 1.027 - - 0 - -0.71%
2023-01-16 0 1.400 1.320 1.400 1.350 1.400 52,000 72,240 1.3892 1.035 0.976 1.035 0.998 1.035 70,360 1.0267 0.00%
2023-01-13 0 1.400 1.400 1.490 1.320 1.440 296,000 410,920 1.3882 1.035 1.035 1.101 0.976 1.064 400,513 1.0260 6.06%
2023-01-12 0 1.320 1.200 1.320 - - 0 0 - 0.976 0.887 0.976 - - 0 - -2.22%
2023-01-11 0 1.350 1.280 1.380 1.350 1.400 436,000 597,200 1.3697 0.998 0.946 1.020 0.998 1.035 589,945 1.0123 -0.74%
2023-01-10 0 1.360 1.360 1.400 1.200 1.350 540,000 710,800 1.3163 1.005 1.005 1.035 0.887 0.998 730,666 0.9728 13.33%
2023-01-09 0 1.200 1.150 1.200 1.080 1.200 108,000 125,920 1.1659 0.887 0.850 0.887 0.798 0.887 146,133 0.8617 8.11%
2023-01-06 0 1.110 1.110 1.150 - - 0 0 - 0.820 0.820 0.850 - - 0 - 0.91%
2023-01-05 0 1.100 1.100 1.150 1.100 1.100 24,000 26,400 1.1000 0.813 0.813 0.850 0.813 0.813 32,474 0.8130 1.85%
2023-01-04 0 1.080 1.080 1.090 1.080 1.080 8,000 8,640 1.0800 0.798 0.798 0.806 0.798 0.798 10,825 0.7982 0.00%
2023-01-03 0 1.080 1.080 1.100 1.080 1.080 12,000 12,960 1.0800 0.798 0.798 0.813 0.798 0.798 16,237 0.7982 -0.92%
2022-12-30 0 1.090 1.080 1.100 - - 0 0 - 0.806 0.798 0.813 - - 0 - 0.00%
2022-12-29 0 1.090 1.090 1.150 - - 0 0 - 0.806 0.806 0.850 - - 0 - 0.93%
2022-12-28 0 1.080 1.060 1.100 - - 0 0 - 0.798 0.783 0.813 - - 0 - 0.00%
2022-12-23 0 1.080 1.080 1.100 - - 0 0 - 0.798 0.798 0.813 - - 0 - 0.00%
2022-12-22 0 1.080 1.080 1.100 - - 0 0 - 0.798 0.798 0.813 - - 0 - 0.00%
2022-12-21 0 1.080 1.080 1.100 1.080 1.080 16,000 17,280 1.0800 0.798 0.798 0.813 0.798 0.798 21,649 0.7982 -1.82%
2022-12-20 0 1.100 1.090 1.100 - - 0 0 - 0.813 0.806 0.813 - - 0 - 0.00%
2022-12-19 0 1.100 1.080 1.110 - - 0 0 - 0.813 0.798 0.820 - - 0 - 0.00%
2022-12-16 0 1.100 1.080 1.100 - - 0 0 - 0.813 0.798 0.813 - - 0 - 0.00%
2022-12-15 0 1.100 1.080 1.100 - - 0 0 - 0.813 0.798 0.813 - - 0 - 0.00%
2022-12-14 0 1.100 1.080 1.100 - - 0 0 - 0.813 0.798 0.813 - - 0 - 0.00%
2022-12-13 0 1.100 1.080 1.100 1.100 1.100 96,000 105,600 1.1000 0.813 0.798 0.813 0.813 0.813 129,896 0.8130 1.85%
2022-12-12 0 1.080 1.020 1.080 1.080 1.080 4,000 4,320 1.0800 0.798 0.754 0.798 0.798 0.798 5,412 0.7982 0.00%
2022-12-09 0 1.080 1.010 1.100 - - 0 0 - 0.798 0.746 0.813 - - 0 - 0.00%
2022-12-08 0 1.080 1.010 1.100 - - 0 0 - 0.798 0.746 0.813 - - 0 - 0.00%
2022-12-07 0 1.080 1.010 1.080 - - 0 0 - 0.798 0.746 0.798 - - 0 - 0.00%
2022-12-06 0 1.080 1.020 1.080 1.080 1.100 40,000 43,600 1.0900 0.798 0.754 0.798 0.798 0.813 54,123 0.8056 1.89%
2022-12-05 0 1.060 1.010 1.100 - - 0 0 - 0.783 0.746 0.813 - - 0 - 0.00%
2022-12-02 0 1.060 1.020 1.090 - - 0 0 - 0.783 0.754 0.806 - - 0 - 0.00%
2022-12-01 0 1.060 1.010 1.080 - - 0 0 - 0.783 0.746 0.798 - - 0 - 0.00%
2022-11-30 0 1.060 1.060 1.080 - - 0 0 - 0.783 0.783 0.798 - - 0 - 0.00%
2022-11-29 0 1.060 1.040 1.100 - - 0 0 - 0.783 0.769 0.813 - - 0 - 0.00%
2022-11-28 0 1.060 1.020 1.060 - - 0 0 - 0.783 0.754 0.783 - - 0 - -3.64%
2022-11-25 0 1.100 1.010 1.100 1.100 1.100 12,000 13,200 1.1000 0.813 0.746 0.813 0.813 0.813 16,237 0.8130 4.56%
2022-11-24 0 1.052 1.020 1.100 - - 0 0 - 0.777 0.754 0.813 - - 0 - 0.00%
2022-11-23 0 1.100 1.050 1.100 1.090 1.100 44,000 48,080 1.0927 0.777 0.742 0.777 0.770 0.777 62,252 0.7723 0.92%
2022-11-22 0 1.090 1.020 1.100 - - 0 0 - 0.770 0.721 0.777 - - 0 - 0.00%
2022-11-21 0 1.090 1.020 1.100 - - 0 0 - 0.770 0.721 0.777 - - 0 - 0.00%
2022-11-18 0 1.090 1.060 1.100 1.090 1.090 8,000 8,720 1.0900 0.770 0.749 0.777 0.770 0.770 11,319 0.7704 0.00%
2022-11-17 0 1.090 1.030 1.090 - - 0 0 - 0.770 0.728 0.770 - - 0 - -0.91%
2022-11-16 0 1.100 1.030 1.100 - - 0 0 - 0.777 0.728 0.777 - - 0 - 0.00%
2022-11-15 0 1.100 1.030 1.100 - - 0 0 - 0.777 0.728 0.777 - - 0 - 0.00%
2022-11-14 0 1.100 1.040 1.100 1.100 1.100 32,000 35,200 1.1000 0.777 0.735 0.777 0.777 0.777 45,274 0.7775 0.00%
2022-11-11 0 1.100 1.020 1.100 1.100 1.100 20,000 22,000 1.1000 0.777 0.721 0.777 0.777 0.777 28,296 0.7775 4.76%
2022-11-10 0 1.050 1.020 1.060 - - 0 0 - 0.742 0.721 0.749 - - 0 - 0.00%
2022-11-09 0 1.050 1.050 1.080 1.050 1.050 12,000 12,600 1.0500 0.742 0.742 0.763 0.742 0.742 16,978 0.7421 0.00%
2022-11-08 0 1.050 1.030 1.100 - - 0 0 - 0.742 0.728 0.777 - - 0 - 0.00%
2022-11-07 0 1.050 1.020 1.060 - - 0 0 - 0.742 0.721 0.749 - - 0 - 0.00%
2022-11-04 0 1.050 1.020 1.070 - - 0 0 - 0.742 0.721 0.756 - - 0 - 0.00%
2022-11-03 0 1.050 1.000 1.060 - - 0 0 - 0.742 0.707 0.749 - - 0 - 0.00%
2022-11-02 0 1.050 1.000 1.090 - - 0 0 - 0.742 0.707 0.770 - - 0 - 0.00%
2022-11-01 0 1.050 1.000 1.100 - - 0 0 - 0.742 0.707 0.777 - - 0 - 0.00%
2022-10-31 0 1.050 1.050 1.090 1.050 1.060 232,000 243,840 1.0510 0.742 0.742 0.770 0.742 0.749 328,239 0.7429 0.00%
2022-10-28 0 1.050 1.050 1.080 - - 0 0 - 0.742 0.742 0.763 - - 0 - 2.94%
2022-10-27 0 1.020 1.000 1.090 - - 0 0 - 0.721 0.707 0.770 - - 0 - 0.00%
2022-10-26 0 1.020 1.000 1.090 1.020 1.020 52,000 53,040 1.0200 0.721 0.707 0.770 0.721 0.721 73,571 0.7209 0.00%
2022-10-25 0 1.020 1.020 1.080 - - 0 0 - 0.721 0.721 0.763 - - 0 - 0.00%
2022-10-24 0 1.020 1.010 1.020 1.020 1.100 88,000 93,880 1.0668 0.721 0.714 0.721 0.721 0.777 124,504 0.7540 -8.11%
2022-10-21 0 1.110 1.110 1.120 1.110 1.110 8,000 8,880 1.1100 0.785 0.785 0.792 0.785 0.785 11,319 0.7846 -0.89%
2022-10-20 0 1.120 1.100 1.150 1.120 1.120 36,000 40,320 1.1200 0.792 0.777 0.813 0.792 0.792 50,934 0.7916 0.00%
2022-10-19 0 1.120 1.120 1.200 1.100 1.100 52,000 57,200 1.1000 0.792 0.792 0.848 0.777 0.777 73,571 0.7775 3.70%
2022-10-18 0 1.080 1.080 1.240 1.080 1.080 8,000 8,640 1.0800 0.763 0.763 0.876 0.763 0.763 11,319 0.7633 -0.92%
2022-10-17 0 1.090 1.060 1.200 - - 0 0 - 0.770 0.749 0.848 - - 0 - 0.00%
2022-10-14 0 1.090 1.070 1.150 - - 0 0 - 0.770 0.756 0.813 - - 0 - 0.00%
2022-10-13 0 1.090 1.060 1.190 - - 0 0 - 0.770 0.749 0.841 - - 0 - 0.00%
2022-10-12 0 1.090 1.060 1.150 - - 0 0 - 0.770 0.749 0.813 - - 0 - 0.00%
2022-10-11 0 1.090 1.090 1.140 1.090 1.090 428,000 466,520 1.0900 0.770 0.770 0.806 0.770 0.770 605,544 0.7704 0.00%
2022-10-10 0 1.090 1.090 1.120 1.090 1.090 2,236,000 2,437,240 1.0900 0.770 0.770 0.792 0.770 0.770 3,163,542 0.7704 -2.68%
2022-10-07 0 1.120 1.120 1.130 1.090 1.130 1,276,000 1,392,520 1.0913 0.792 0.792 0.799 0.770 0.799 1,805,313 0.7713 3.70%
2022-10-06 0 1.080 1.080 1.100 1.080 1.090 144,000 156,200 1.0847 0.763 0.763 0.777 0.763 0.770 203,734 0.7667 -0.92%
2022-10-05 0 1.090 1.080 1.110 1.080 1.090 2,996,000 3,236,120 1.0801 0.770 0.763 0.785 0.763 0.770 4,238,807 0.7635 0.00%
2022-10-03 0 1.090 1.080 1.090 1.080 1.090 1,376,000 1,487,840 1.0813 0.770 0.763 0.770 0.763 0.770 1,946,795 0.7643 0.00%
2022-09-30 0 1.090 1.080 1.090 1.080 1.090 224,000 242,080 1.0807 0.770 0.763 0.770 0.763 0.770 316,920 0.7639 -0.91%
2022-09-29 0 1.100 1.080 1.100 1.080 1.100 12,000 13,040 1.0867 0.777 0.763 0.777 0.763 0.777 16,978 0.7681 2.80%
2022-09-28 0 1.070 1.070 1.080 1.070 1.100 216,000 233,120 1.0793 0.756 0.756 0.763 0.756 0.777 305,602 0.7628 -1.83%
2022-09-27 0 1.090 1.090 1.110 - - 0 0 - 0.770 0.770 0.785 - - 0 - 2.83%
2022-09-26 0 1.060 1.040 1.060 1.060 1.060 20,000 21,200 1.0600 0.749 0.735 0.749 0.749 0.749 28,296 0.7492 -1.85%
2022-09-23 0 1.080 1.010 1.080 - - 0 0 - 0.763 0.714 0.763 - - 0 - -0.92%
2022-09-22 0 1.090 1.010 1.100 1.000 1.100 152,000 161,560 1.0629 0.770 0.714 0.777 0.707 0.777 215,053 0.7513 4.81%
2022-09-21 0 1.040 1.040 1.050 1.000 1.050 60,000 61,800 1.0300 0.735 0.735 0.742 0.707 0.742 84,889 0.7280 11.83%
2022-09-20 0 0.930 0.930 0.990 - - 0 0 - 0.657 0.657 0.700 - - 0 - 3.33%
2022-09-19 0 0.900 0.900 0.990 - - 0 0 - 0.636 0.636 0.700 - - 0 - 0.00%
2022-09-16 0 0.900 0.900 1.000 - - 0 0 - 0.636 0.636 0.707 - - 0 - 0.00%
2022-09-15 0 0.900 0.900 0.990 - - 0 0 - 0.636 0.636 0.700 - - 0 - 0.00%
2022-09-14 0 0.900 0.900 0.980 0.900 0.900 20,000 18,000 0.9000 0.636 0.636 0.693 0.636 0.636 28,296 0.6361 -2.17%
2022-09-13 0 0.920 0.900 0.990 - - 0 0 - 0.650 0.636 0.700 - - 0 - 0.00%
2022-09-09 0 0.920 0.920 0.970 - - 0 0 - 0.650 0.650 0.686 - - 0 - 2.22%
2022-09-08 0 0.900 0.900 0.990 - - 0 0 - 0.636 0.636 0.700 - - 0 - 0.00%
2022-09-07 0 0.900 0.890 1.000 - - 0 0 - 0.636 0.629 0.707 - - 0 - 0.00%
2022-09-06 0 0.900 0.900 0.970 0.900 0.900 4,000 3,600 0.9000 0.636 0.636 0.686 0.636 0.636 5,659 0.6361 0.00%
2022-09-05 0 0.900 0.900 0.950 0.900 0.900 12,000 10,800 0.9000 0.636 0.636 0.671 0.636 0.636 16,978 0.6361 -5.26%
2022-09-02 0 0.950 0.900 1.010 - - 0 0 - 0.671 0.636 0.714 - - 0 - 0.00%
2022-09-01 0 0.950 0.900 1.010 - - 0 0 - 0.671 0.636 0.714 - - 0 - 0.00%
2022-08-31 0 0.950 0.920 1.010 0.950 0.950 4,000 3,800 0.9500 0.671 0.650 0.714 0.671 0.671 5,659 0.6715 0.00%
2022-08-30 0 0.950 0.920 1.020 - - 0 0 - 0.671 0.650 0.721 - - 0 - 0.00%
2022-08-29 0 0.950 0.950 0.980 0.900 0.950 36,000 33,020 0.9172 0.671 0.671 0.693 0.636 0.671 50,934 0.6483 5.56%
2022-08-26 0 0.900 0.900 0.940 - - 0 0 - 0.636 0.636 0.664 - - 0 - 0.00%
2022-08-25 0 0.900 0.900 0.940 - - 0 0 - 0.636 0.636 0.664 - - 0 - 0.00%
2022-08-24 0 0.900 0.900 0.940 - - 0 0 - 0.636 0.636 0.664 - - 0 - 0.00%
2022-08-23 0 0.900 0.900 0.940 - - 0 0 - 0.636 0.636 0.664 - - 0 - 0.00%
2022-08-22 0 0.900 0.890 0.950 0.890 0.900 24,000 21,440 0.8933 0.636 0.629 0.671 0.629 0.636 33,956 0.6314 -5.26%
2022-08-19 0 0.950 0.890 0.980 - - 0 0 - 0.671 0.629 0.693 - - 0 - 0.00%
2022-08-18 0 0.950 0.890 0.980 0.950 0.950 16,000 15,200 0.9500 0.671 0.629 0.693 0.671 0.671 22,637 0.6715 -2.06%
2022-08-17 0 0.970 0.890 0.990 - - 0 0 - 0.686 0.629 0.700 - - 0 - 0.00%
2022-08-16 0 0.970 0.890 0.990 - - 0 0 - 0.686 0.629 0.700 - - 0 - 0.00%
2022-08-15 0 0.970 0.930 0.970 0.970 0.980 40,000 39,000 0.9750 0.686 0.657 0.686 0.686 0.693 56,593 0.6891 2.11%
2022-08-12 0 0.950 0.920 0.980 - - 0 0 - 0.671 0.650 0.693 - - 0 - 0.00%
2022-08-11 0 0.950 0.920 0.970 - - 0 0 - 0.671 0.650 0.686 - - 0 - 0.00%
2022-08-10 0 0.950 0.920 0.980 - - 0 0 - 0.671 0.650 0.693 - - 0 - 0.00%
2022-08-09 0 0.950 0.920 0.980 - - 0 0 - 0.671 0.650 0.693 - - 0 - 0.00%
2022-08-08 0 0.950 0.950 0.980 0.950 0.950 60,000 57,000 0.9500 0.671 0.671 0.693 0.671 0.671 84,889 0.6715 3.26%
2022-08-05 0 0.920 0.920 0.940 - - 0 0 - 0.650 0.650 0.664 - - 0 - 0.00%
2022-08-04 0 0.920 0.920 0.940 - - 0 0 - 0.650 0.650 0.664 - - 0 - 0.66%
2022-08-03 0 0.930 0.900 0.960 0.930 0.930 20,000 18,600 0.9300 0.646 0.625 0.667 0.646 0.646 28,792 0.6460 3.33%
2022-08-02 0 0.900 0.900 0.970 0.900 0.910 156,000 140,960 0.9036 0.625 0.625 0.674 0.625 0.632 224,576 0.6277 -5.26%
2022-08-01 0 0.950 0.910 0.950 - - 0 0 - 0.660 0.632 0.660 - - 0 - -2.06%
2022-07-29 0 0.970 0.910 1.010 - - 0 0 - 0.674 0.632 0.702 - - 0 - 0.00%
2022-07-28 0 0.970 0.900 1.000 - - 0 0 - 0.674 0.625 0.695 - - 0 - 0.00%
2022-07-27 0 0.970 0.900 1.000 - - 0 0 - 0.674 0.625 0.695 - - 0 - 0.00%
2022-07-26 0 0.970 0.900 0.990 - - 0 0 - 0.674 0.625 0.688 - - 0 - 0.00%
2022-07-25 0 0.970 0.970 1.010 0.970 0.980 184,000 178,520 0.9702 0.674 0.674 0.702 0.674 0.681 264,884 0.6740 1.04%
2022-07-22 0 0.960 0.900 0.990 0.960 1.030 60,000 61,280 1.0213 0.667 0.625 0.688 0.667 0.715 86,375 0.7095 -5.88%
2022-07-21 0 1.020 1.020 1.100 - - 0 0 - 0.709 0.709 0.764 - - 0 - 0.00%
2022-07-20 0 1.020 1.000 1.050 - - 0 0 - 0.709 0.695 0.729 - - 0 - 0.00%
2022-07-19 0 1.020 0.970 1.060 - - 0 0 - 0.709 0.674 0.736 - - 0 - 0.00%
2022-07-18 0 1.020 1.020 1.120 - - 0 0 - 0.709 0.709 0.778 - - 0 - 0.00%
2022-07-15 0 1.020 0.960 1.120 - - 0 0 - 0.709 0.667 0.778 - - 0 - 0.00%
2022-07-14 0 1.020 1.020 1.140 1.020 1.020 8,000 8,160 1.0200 0.709 0.709 0.792 0.709 0.709 11,517 0.7085 -1.92%
2022-07-13 0 1.040 0.980 1.140 - - 0 0 - 0.722 0.681 0.792 - - 0 - 0.00%
2022-07-12 0 1.040 0.970 1.120 - - 0 0 - 0.722 0.674 0.778 - - 0 - 0.00%
2022-07-11 0 1.040 1.020 1.120 - - 0 0 - 0.722 0.709 0.778 - - 0 - 0.00%
2022-07-08 0 1.040 1.030 1.140 - - 0 0 - 0.722 0.715 0.792 - - 0 - 0.00%
2022-07-07 0 1.040 1.030 1.130 1.040 1.040 20,000 20,800 1.0400 0.722 0.715 0.785 0.722 0.722 28,792 0.7224 0.97%
2022-07-06 0 1.030 1.030 1.140 - - 0 0 - 0.715 0.715 0.792 - - 0 - 0.00%
2022-07-05 0 1.030 1.030 1.140 - - 0 0 - 0.715 0.715 0.792 - - 0 - 0.00%
2022-07-04 0 1.030 0.970 1.140 - - 0 0 - 0.715 0.674 0.792 - - 0 - 0.00%
2022-06-30 0 1.030 0.980 1.140 - - 0 0 - 0.715 0.681 0.792 - - 0 - 0.00%
2022-06-29 0 1.030 1.030 1.140 1.030 1.030 4,000 4,120 1.0300 0.715 0.715 0.792 0.715 0.715 5,758 0.7155 0.00%
2022-06-28 0 1.030 1.030 1.140 1.030 1.040 364,000 375,040 1.0303 0.715 0.715 0.792 0.715 0.722 524,010 0.7157 -0.96%
2022-06-27 0 1.040 1.030 1.100 - - 0 0 - 0.722 0.715 0.764 - - 0 - 0.00%
2022-06-24 0 1.040 1.040 1.090 1.030 1.040 144,000 148,800 1.0333 0.722 0.722 0.757 0.715 0.722 207,301 0.7178 0.97%
2022-06-23 0 1.030 1.030 1.100 - - 0 0 - 0.715 0.715 0.764 - - 0 - 0.98%
2022-06-22 0 1.020 1.000 1.050 - - 0 0 - 0.709 0.695 0.729 - - 0 - 0.00%
2022-06-21 0 1.020 1.000 1.050 - - 0 0 - 0.709 0.695 0.729 - - 0 - 0.00%
2022-06-20 0 1.020 1.020 1.060 1.020 1.020 4,000 4,080 1.0200 0.709 0.709 0.736 0.709 0.709 5,758 0.7085 -3.77%
2022-06-17 0 1.060 1.020 1.140 - - 0 0 - 0.736 0.709 0.792 - - 0 - 0.00%
2022-06-16 0 1.060 1.020 1.060 - - 0 0 - 0.736 0.709 0.736 - - 0 - 0.00%
2022-06-15 0 1.060 1.040 1.060 1.030 1.060 352,000 366,600 1.0415 0.736 0.722 0.736 0.715 0.736 506,735 0.7235 2.91%
2022-06-14 0 1.030 1.030 1.050 1.030 1.040 384,000 395,760 1.0306 0.715 0.715 0.729 0.715 0.722 552,802 0.7159 -2.83%
2022-06-13 0 1.060 1.030 1.140 - - 0 0 - 0.736 0.715 0.792 - - 0 - 0.00%
2022-06-10 0 1.060 1.050 1.100 1.050 1.060 32,000 33,880 1.0588 0.736 0.729 0.764 0.729 0.736 46,067 0.7355 3.92%
2022-06-09 0 1.020 1.000 1.060 - - 0 0 - 0.709 0.695 0.736 - - 0 - 0.00%
2022-06-08 0 1.020 1.000 1.060 - - 0 0 - 0.709 0.695 0.736 - - 0 - 0.00%
2022-06-07 0 1.020 1.000 1.060 - - 0 0 - 0.709 0.695 0.736 - - 0 - 0.00%
2022-06-06 0 1.020 1.000 1.050 - - 0 0 - 0.709 0.695 0.729 - - 0 - 0.00%
2022-06-02 0 1.020 1.000 1.040 - - 24,000 24,240 1.0100 0.709 0.695 0.722 - - 34,550 0.7016 0.00%
2022-06-01 0 1.020 0.980 1.020 1.020 1.020 540,000 550,800 1.0200 0.709 0.681 0.709 0.709 0.709 777,378 0.7085 0.00%
2022-05-31 0 1.020 1.020 1.050 - - 0 0 - 0.709 0.709 0.729 - - 0 - 0.00%
2022-05-30 0 1.020 0.950 1.020 - - 0 0 - 0.709 0.660 0.709 - - 0 - -2.86%
2022-05-27 0 1.050 0.940 1.090 - - 0 0 - 0.729 0.653 0.757 - - 0 - 0.00%
2022-05-26 0 1.050 0.940 1.070 - - 0 0 - 0.729 0.653 0.743 - - 0 - 0.00%
2022-05-25 0 1.050 1.040 1.050 1.020 1.070 448,000 460,040 1.0269 0.729 0.722 0.729 0.709 0.743 644,936 0.7133 -7.89%
2022-05-24 0 1.140 1.070 1.140 - - 0 0 - 0.792 0.743 0.792 - - 0 - -0.87%
2022-05-23 0 1.150 1.070 1.160 1.150 1.150 28,000 32,200 1.1500 0.799 0.743 0.806 0.799 0.799 40,308 0.7988 0.00%
2022-05-20 0 1.150 1.100 1.150 1.130 1.150 532,000 609,600 1.1459 0.799 0.764 0.799 0.785 0.799 765,861 0.7960 1.77%
2022-05-19 0 1.130 1.070 1.130 - - 0 0 - 0.785 0.743 0.785 - - 0 - 0.00%
2022-05-18 0 1.130 1.020 1.150 1.020 1.130 152,000 166,360 1.0945 0.785 0.709 0.799 0.709 0.785 218,818 0.7603 13.00%
2022-05-17 0 1.000 0.920 1.000 - - 0 0 - 0.695 0.639 0.695 - - 0 - 0.00%
2022-05-16 0 1.000 0.910 1.040 - - 0 0 - 0.695 0.632 0.722 - - 0 - 0.00%
2022-05-13 0 1.000 0.910 1.000 - - 0 0 - 0.695 0.632 0.695 - - 0 - 0.00%
2022-05-12 0 1.000 0.910 1.050 - - 0 0 - 0.695 0.632 0.729 - - 0 - 0.00%
2022-05-11 0 1.000 0.920 1.050 - - 0 0 - 0.695 0.639 0.729 - - 0 - 0.00%
2022-05-10 0 1.000 0.910 1.000 - - 0 0 - 0.695 0.632 0.695 - - 0 - 0.00%
2022-05-06 0 1.000 0.920 1.000 1.000 1.000 72,000 72,000 1.0000 0.695 0.639 0.695 0.695 0.695 103,650 0.6946 0.00%
2022-05-05 0 1.000 0.960 1.000 0.950 1.000 40,000 38,600 0.9650 0.695 0.667 0.695 0.660 0.695 57,584 0.6703 7.53%
2022-05-04 0 0.930 0.930 0.940 - - 0 0 - 0.646 0.646 0.653 - - 0 - 3.33%
2022-05-03 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.625 0.625 0.639 0.625 0.625 28,792 0.6252 -1.10%
2022-04-29 0 0.910 0.910 0.950 - - 0 0 - 0.632 0.632 0.660 - - 0 - 0.00%
2022-04-28 0 0.910 0.900 0.980 - - 0 0 - 0.632 0.625 0.681 - - 0 - 0.00%
2022-04-27 0 0.910 0.900 0.980 0.890 0.960 244,000 228,720 0.9374 0.632 0.625 0.681 0.618 0.667 351,260 0.6511 0.00%
2022-04-26 0 0.910 0.910 0.930 0.910 0.910 4,000 3,640 0.9100 0.632 0.632 0.646 0.632 0.632 5,758 0.6321 -4.21%
2022-04-25 0 0.950 0.950 0.970 0.950 0.970 44,000 42,600 0.9682 0.660 0.660 0.674 0.660 0.674 63,342 0.6725 -5.00%
2022-04-22 0 1.000 1.000 1.020 0.940 1.000 172,000 165,640 0.9630 0.695 0.695 0.709 0.653 0.695 247,609 0.6690 2.04%
2022-04-21 0 0.980 0.910 0.980 0.920 0.990 100,000 98,080 0.9808 0.681 0.632 0.681 0.639 0.688 143,959 0.6813 11.36%
2022-04-20 0 0.880 0.880 0.920 - - 0 0 - 0.611 0.611 0.639 - - 0 - 0.00%
2022-04-19 0 0.880 0.880 0.900 0.860 0.890 112,000 97,880 0.8739 0.611 0.611 0.625 0.597 0.618 161,234 0.6071 -7.37%
2022-04-14 0 0.950 0.950 0.960 0.910 0.950 692,000 655,760 0.9476 0.660 0.660 0.667 0.632 0.660 996,196 0.6583 7.95%
2022-04-13 0 0.880 0.870 0.940 - - 4,000 3,680 0.9200 0.611 0.604 0.653 - - 5,758 0.6391 0.00%
2022-04-12 0 0.880 0.890 0.900 0.860 0.970 606,000 575,280 0.9493 0.611 0.618 0.625 0.597 0.674 872,391 0.6594 -1.12%
2022-04-11 0 0.890 0.840 0.890 - - 0 0 - 0.618 0.583 0.618 - - 0 - 0.00%
2022-04-08 0 0.890 0.850 0.980 - - 0 0 - 0.618 0.590 0.681 - - 0 - 0.00%
2022-04-07 0 0.890 0.850 0.940 0.800 0.890 80,000 67,400 0.8425 0.618 0.590 0.653 0.556 0.618 115,167 0.5852 3.49%
2022-04-06 0 0.860 0.850 0.900 0.800 0.880 76,000 63,080 0.8300 0.597 0.590 0.625 0.556 0.611 109,409 0.5766 -10.42%
2022-04-04 0 0.960 0.930 1.060 0.940 0.960 764,000 726,800 0.9513 0.667 0.646 0.736 0.653 0.667 1,099,846 0.6608 3.23%
2022-04-01 0 0.930 0.840 0.930 - - 0 0 - 0.646 0.583 0.646 - - 0 - 0.00%
2022-03-31 0 0.930 0.860 0.930 - - 0 0 - 0.646 0.597 0.646 - - 0 - -2.11%
2022-03-30 0 0.950 0.900 0.960 0.900 0.950 768,000 716,920 0.9335 0.660 0.625 0.667 0.625 0.660 1,105,604 0.6484 4.40%
2022-03-29 0 0.910 0.870 0.910 - - 0 0 - 0.632 0.604 0.632 - - 0 - 0.00%
2022-03-28 0 0.910 0.780 0.950 0.820 0.910 312,000 277,280 0.8887 0.632 0.542 0.660 0.570 0.632 449,152 0.6173 7.06%
2022-03-25 0 0.850 0.790 0.850 - - 0 0 - 0.590 0.549 0.590 - - 0 - -2.30%
2022-03-24 0 0.870 0.790 0.870 - - 0 0 - 0.604 0.549 0.604 - - 0 - 0.00%
2022-03-23 0 0.870 0.810 0.870 - - 0 0 - 0.604 0.563 0.604 - - 0 - -1.14%
2022-03-22 0 0.880 0.790 0.910 - - 0 0 - 0.611 0.549 0.632 - - 0 - 0.00%
2022-03-21 0 0.880 0.820 0.910 0.690 0.880 352,000 270,960 0.7698 0.611 0.570 0.632 0.479 0.611 506,735 0.5347 2.33%
2022-03-18 0 0.860 0.780 0.870 0.800 0.860 136,000 113,440 0.8341 0.597 0.542 0.604 0.556 0.597 195,784 0.5794 4.88%
2022-03-17 0 0.820 0.720 0.820 0.790 0.820 60,000 48,000 0.8000 0.570 0.500 0.570 0.549 0.570 86,375 0.5557 15.49%
2022-03-16 0 0.710 0.630 0.790 0.590 0.720 220,000 147,600 0.6709 0.493 0.438 0.549 0.410 0.500 316,710 0.4660 22.41%
2022-03-15 0 0.580 0.570 0.580 0.560 0.600 408,000 237,920 0.5831 0.403 0.396 0.403 0.389 0.417 587,352 0.4051 -9.38%
2022-03-14 0 0.640 0.610 0.670 0.640 0.640 40,000 25,600 0.6400 0.445 0.424 0.465 0.445 0.445 57,584 0.4446 -1.54%
2022-03-11 0 0.650 0.650 0.690 0.650 0.660 88,000 57,560 0.6541 0.452 0.452 0.479 0.452 0.458 126,684 0.4544 -1.52%
2022-03-10 0 0.660 0.610 0.690 - - 0 0 - 0.458 0.424 0.479 - - 0 - 0.00%
2022-03-09 0 0.660 0.600 0.670 0.640 0.660 68,000 43,720 0.6429 0.458 0.417 0.465 0.445 0.458 97,892 0.4466 3.13%
2022-03-08 0 0.640 0.620 0.650 0.620 0.690 112,000 72,280 0.6454 0.445 0.431 0.452 0.431 0.479 161,234 0.4483 6.67%
2022-03-07 0 0.600 0.590 0.600 0.590 0.630 548,000 332,040 0.6059 0.417 0.410 0.417 0.410 0.438 788,895 0.4209 -7.69%
2022-03-04 0 0.650 0.620 0.640 0.650 0.710 356,000 241,040 0.6771 0.452 0.431 0.445 0.452 0.493 512,494 0.4703 -7.14%
2022-03-03 0 0.700 0.690 0.740 0.690 0.720 280,000 195,640 0.6987 0.486 0.479 0.514 0.479 0.500 403,085 0.4854 -2.78%
2022-03-02 0 0.720 0.710 0.720 0.720 0.740 164,000 119,560 0.7290 0.500 0.493 0.500 0.500 0.514 236,093 0.5064 -5.26%
2022-03-01 0 0.760 0.750 0.800 0.760 0.760 152,000 115,000 0.7566 0.528 0.521 0.556 0.528 0.528 218,818 0.5256 -5.00%
2022-02-28 0 0.800 0.730 0.800 0.810 0.810 28,300 22,923 0.8100 0.556 0.507 0.556 0.563 0.563 40,740 0.5627 1.27%
2022-02-25 0 0.790 0.790 0.810 0.790 0.790 4,000 3,160 0.7900 0.549 0.549 0.563 0.549 0.549 5,758 0.5488 5.33%
2022-02-24 0 0.750 0.750 0.790 0.740 0.810 388,000 302,600 0.7799 0.521 0.521 0.549 0.514 0.563 558,561 0.5417 -8.54%
2022-02-23 0 0.820 0.820 0.870 0.820 0.830 56,000 45,960 0.8207 0.570 0.570 0.604 0.570 0.577 80,617 0.5701 -1.20%
2022-02-22 0 0.830 0.830 0.850 - - 0 0 - 0.577 0.577 0.590 - - 0 - 0.00%
2022-02-21 0 0.830 0.810 0.870 - - 0 0 - 0.577 0.563 0.604 - - 0 - 0.00%
2022-02-18 0 0.830 0.820 0.860 - - 0 0 - 0.577 0.570 0.597 - - 0 - 0.00%
2022-02-17 0 0.830 0.830 0.870 0.820 0.820 40,000 32,800 0.8200 0.577 0.577 0.604 0.570 0.570 57,584 0.5696 0.00%
2022-02-16 0 0.830 0.810 0.870 0.830 0.830 64,000 53,120 0.8300 0.577 0.563 0.604 0.577 0.577 92,134 0.5766 0.00%
2022-02-15 0 0.830 0.830 0.850 0.830 0.860 116,000 98,800 0.8517 0.577 0.577 0.590 0.577 0.597 166,992 0.5916 -2.35%
2022-02-14 0 0.850 0.830 0.870 0.850 0.880 164,000 140,160 0.8546 0.590 0.577 0.604 0.590 0.611 236,093 0.5937 -4.49%
2022-02-11 0 0.890 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.618 0.611 0.625 0.625 0.625 57,584 0.6252 -1.11%
2022-02-10 0 0.900 0.900 0.910 0.860 0.900 108,000 95,600 0.8852 0.625 0.625 0.632 0.597 0.625 155,476 0.6149 4.65%
2022-02-09 0 0.860 0.860 0.910 0.860 0.930 84,000 77,040 0.9171 0.597 0.597 0.632 0.597 0.646 120,925 0.6371 -4.44%
2022-02-08 0 0.900 0.840 0.910 - - 0 0 - 0.625 0.583 0.632 - - 0 - 0.00%
2022-02-07 0 0.900 0.840 0.910 - - 0 0 - 0.625 0.583 0.632 - - 0 - 0.00%
2022-02-04 0 0.900 0.840 0.900 - - 0 0 - 0.625 0.583 0.625 - - 0 - 0.00%
2022-01-31 0 0.900 0.870 0.930 - - 0 0 - 0.625 0.604 0.646 - - 0 - 0.00%
2022-01-28 0 0.900 0.860 0.930 - - 0 0 - 0.625 0.597 0.646 - - 0 - 0.00%
2022-01-27 0 0.900 0.840 0.930 - - 0 0 - 0.625 0.583 0.646 - - 0 - 0.00%
2022-01-26 0 0.900 0.900 0.950 0.900 0.900 6,404,000 5,763,600 0.9000 0.625 0.625 0.660 0.625 0.625 9,219,129 0.6252 0.00%
2022-01-25 0 0.900 0.840 0.900 0.900 0.900 200,000 180,000 0.9000 0.625 0.583 0.625 0.625 0.625 287,918 0.6252 0.00%
2022-01-24 0 0.900 0.840 0.900 - - 0 0 - 0.625 0.583 0.625 - - 0 - 0.00%
2022-01-21 0 0.900 0.840 0.900 - - 0 0 - 0.625 0.583 0.625 - - 0 - 0.00%
2022-01-20 0 0.900 0.840 0.900 - - 0 0 - 0.625 0.583 0.625 - - 0 - -1.10%
2022-01-19 0 0.910 0.840 0.910 0.900 0.920 312,000 281,280 0.9015 0.632 0.583 0.632 0.625 0.639 449,152 0.6262 8.33%
2022-01-18 0 0.840 0.810 0.850 0.800 0.850 160,000 132,120 0.8258 0.583 0.563 0.590 0.556 0.590 230,334 0.5736 2.44%
2022-01-17 0 0.820 0.810 0.850 0.820 0.850 52,000 43,000 0.8269 0.570 0.563 0.590 0.570 0.590 74,859 0.5744 0.00%
2022-01-14 0 0.820 0.810 0.850 0.820 0.840 48,000 39,800 0.8292 0.570 0.563 0.590 0.570 0.583 69,100 0.5760 0.00%
2022-01-13 0 0.820 0.820 0.850 0.820 0.890 108,000 90,600 0.8389 0.570 0.570 0.590 0.570 0.618 155,476 0.5827 -2.38%
2022-01-12 0 0.840 0.830 0.870 0.840 0.890 40,000 34,200 0.8550 0.583 0.577 0.604 0.583 0.618 57,584 0.5939 -1.18%
2022-01-11 0 0.850 0.830 0.880 0.850 0.860 112,000 95,720 0.8546 0.590 0.577 0.611 0.590 0.597 161,234 0.5937 -2.30%
2022-01-10 0 0.870 0.830 0.890 0.850 0.900 248,000 218,680 0.8818 0.604 0.577 0.618 0.590 0.625 357,018 0.6125 -3.33%
2022-01-07 0 0.900 0.830 0.900 0.830 0.900 548,000 476,720 0.8699 0.625 0.577 0.625 0.577 0.625 788,895 0.6043 5.88%
2022-01-06 0 0.850 0.760 0.870 0.820 0.850 88,000 72,280 0.8214 0.590 0.528 0.604 0.570 0.590 126,684 0.5706 0.00%
2022-01-05 0 0.850 0.820 0.870 0.850 0.930 376,000 330,880 0.8800 0.590 0.570 0.604 0.590 0.646 541,286 0.6113 -5.56%
2022-01-04 0 0.900 0.890 0.920 0.900 0.950 716,000 657,680 0.9185 0.625 0.618 0.639 0.625 0.660 1,030,746 0.6381 -2.17%
2022-01-03 0 0.920 0.900 0.960 - - 0 0 - 0.639 0.625 0.667 - - 0 - 0.00%
2021-12-31 0 0.920 0.880 0.960 - - 0 0 - 0.639 0.611 0.667 - - 0 - 0.00%
2021-12-30 0 0.920 0.890 0.970 0.900 0.920 72,000 64,960 0.9022 0.639 0.618 0.674 0.625 0.639 103,650 0.6267 2.22%
2021-12-29 0 0.900 0.900 0.980 0.890 0.890 152,000 135,280 0.8900 0.625 0.625 0.681 0.618 0.618 218,818 0.6182 1.12%
2021-12-28 0 0.890 0.850 0.980 0.890 0.900 132,000 117,840 0.8927 0.618 0.590 0.681 0.618 0.625 190,026 0.6201 1.14%
2021-12-24 0 0.880 0.850 0.980 - - 0 0 - 0.611 0.590 0.681 - - 0 - 0.00%
2021-12-23 0 0.880 0.860 0.980 0.880 0.880 4,000 3,520 0.8800 0.611 0.597 0.681 0.611 0.611 5,758 0.6113 0.00%
2021-12-22 0 0.880 0.850 0.980 - - 0 0 - 0.611 0.590 0.681 - - 0 - 0.00%
2021-12-21 0 0.880 0.850 0.990 - - 0 0 - 0.611 0.590 0.688 - - 0 - 0.00%
2021-12-20 0 0.880 0.860 0.880 - - 0 0 - 0.611 0.597 0.611 - - 0 - 0.00%
2021-12-17 0 0.880 0.850 0.940 - - 0 0 - 0.611 0.590 0.653 - - 0 - 0.00%
2021-12-16 0 0.880 0.860 0.880 0.880 0.880 16,000 14,080 0.8800 0.611 0.597 0.611 0.611 0.611 23,033 0.6113 0.00%
2021-12-15 0 0.880 0.840 0.880 0.860 0.880 72,000 62,320 0.8656 0.611 0.583 0.611 0.597 0.611 103,650 0.6013 0.00%
2021-12-14 0 0.880 0.830 0.880 0.880 0.880 16,000 14,080 0.8800 0.611 0.577 0.611 0.611 0.611 23,033 0.6113 0.00%
2021-12-13 0 0.880 0.850 0.950 0.880 0.880 52,000 45,760 0.8800 0.611 0.590 0.660 0.611 0.611 74,859 0.6113 -2.22%
2021-12-10 0 0.900 0.880 0.900 0.900 0.930 96,000 87,120 0.9075 0.625 0.611 0.625 0.625 0.646 138,201 0.6304 -2.17%
2021-12-09 0 0.920 0.880 1.110 0.890 0.920 596,000 545,640 0.9155 0.639 0.611 0.771 0.618 0.639 857,995 0.6359 -1.08%
2021-12-08 0 0.930 0.890 1.120 0.930 0.930 12,000 11,160 0.9300 0.646 0.618 0.778 0.646 0.646 17,275 0.6460 4.49%
2021-12-07 0 0.890 0.860 0.890 0.890 0.890 52,000 46,280 0.8900 0.618 0.597 0.618 0.618 0.618 74,859 0.6182 0.00%
2021-12-06 0 0.890 0.860 0.890 0.890 0.890 8,000 7,120 0.8900 0.618 0.597 0.618 0.618 0.618 11,517 0.6182 -5.32%
2021-12-03 0 0.940 0.860 0.940 0.940 0.940 4,000 3,760 0.9400 0.653 0.597 0.653 0.653 0.653 5,758 0.6530 1.08%
2021-12-02 0 0.930 0.860 0.940 - - 0 0 - 0.646 0.597 0.653 - - 0 - 0.00%
2021-12-01 0 0.930 0.860 0.950 0.860 0.930 128,000 112,320 0.8775 0.646 0.597 0.660 0.597 0.646 184,267 0.6095 4.49%
2021-11-30 0 0.890 0.840 0.890 0.870 0.890 60,000 53,240 0.8873 0.618 0.583 0.618 0.604 0.618 86,375 0.6164 -1.11%
2021-11-29 0 0.900 0.860 0.900 0.860 0.920 156,000 135,400 0.8679 0.625 0.597 0.625 0.597 0.639 224,576 0.6029 1.12%
2021-11-26 0 0.890 0.860 0.900 0.880 0.910 148,000 132,720 0.8968 0.618 0.597 0.625 0.611 0.632 213,059 0.6229 -2.20%
2021-11-25 0 0.910 0.880 0.980 0.910 0.930 248,000 228,400 0.9210 0.632 0.611 0.681 0.632 0.646 357,018 0.6397 1.11%
2021-11-24 0 0.940 0.940 0.990 0.940 0.970 808,000 767,360 0.9497 0.625 0.625 0.658 0.625 0.645 1,214,885 0.6316 -2.08%
2021-11-23 0 0.960 0.960 0.980 0.940 1.000 724,000 708,120 0.9781 0.638 0.638 0.652 0.625 0.665 1,088,585 0.6505 -5.88%
2021-11-22 0 1.020 1.000 1.020 1.020 1.020 28,000 28,560 1.0200 0.678 0.665 0.678 0.678 0.678 42,100 0.6784 0.00%
2021-11-19 0 1.020 0.970 1.070 1.000 1.060 300,000 303,240 1.0108 0.678 0.645 0.712 0.665 0.705 451,071 0.6723 -4.67%
2021-11-18 0 1.070 1.000 1.070 1.080 1.080 100,000 108,000 1.0800 0.712 0.665 0.712 0.718 0.718 150,357 0.7183 -0.93%
2021-11-17 0 1.080 0.970 1.080 0.970 1.080 220,000 224,600 1.0209 0.718 0.645 0.718 0.645 0.718 330,786 0.6790 10.20%
2021-11-16 0 0.980 0.980 1.010 0.980 0.980 324,000 317,520 0.9800 0.652 0.652 0.672 0.652 0.652 487,157 0.6518 0.00%
2021-11-15 0 0.980 0.980 1.200 0.980 0.980 200,000 196,000 0.9800 0.652 0.652 0.798 0.652 0.652 300,714 0.6518 1.03%
2021-11-12 0 0.970 0.930 0.970 0.970 0.970 60,000 58,200 0.9700 0.645 0.619 0.645 0.645 0.645 90,214 0.6451 0.00%
2021-11-11 0 0.970 0.970 1.150 0.970 1.010 8,000 7,920 0.9900 0.645 0.645 0.765 0.645 0.672 12,029 0.6584 -1.02%
2021-11-10 0 0.980 0.940 1.010 - - 0 0 - 0.652 0.625 0.672 - - 0 - 0.00%
2021-11-09 0 0.980 0.980 1.010 0.980 0.990 504,000 494,040 0.9802 0.652 0.652 0.672 0.652 0.658 757,800 0.6519 0.00%
2021-11-08 0 0.980 0.960 1.010 - - 0 0 - 0.652 0.638 0.672 - - 0 - 0.00%
2021-11-05 0 0.980 0.980 1.000 0.980 1.010 412,000 410,120 0.9954 0.652 0.652 0.665 0.652 0.672 619,471 0.6620 0.00%
2021-11-04 0 0.980 0.970 0.980 0.980 0.980 452,000 442,960 0.9800 0.652 0.645 0.652 0.652 0.652 679,614 0.6518 0.00%
2021-11-03 0 0.980 0.940 1.140 - - 0 0 - 0.652 0.625 0.758 - - 0 - 0.00%
2021-11-02 0 0.980 0.970 1.140 0.980 1.000 140,000 138,400 0.9886 0.652 0.645 0.758 0.652 0.665 210,500 0.6575 0.00%
2021-11-01 0 0.980 0.960 1.140 - - 0 0 - 0.652 0.638 0.758 - - 0 - 0.00%
2021-10-29 0 0.980 0.950 1.000 - - 0 0 - 0.652 0.632 0.665 - - 0 - 0.00%
2021-10-28 0 0.980 0.950 1.000 0.980 1.000 84,000 82,960 0.9876 0.652 0.632 0.665 0.652 0.665 126,300 0.6568 1.03%
2021-10-27 0 0.970 0.930 1.000 0.970 0.970 124,000 120,280 0.9700 0.645 0.619 0.665 0.645 0.645 186,443 0.6451 -4.90%
2021-10-26 0 1.020 1.010 1.130 1.020 1.020 248,000 252,960 1.0200 0.678 0.672 0.752 0.678 0.678 372,886 0.6784 -11.30%
2021-10-25 0 1.150 1.010 1.150 - - 0 0 - 0.765 0.672 0.765 - - 0 - 0.00%
2021-10-22 0 1.150 0.970 1.150 - - 250,000 237,500 0.9500 0.765 0.645 0.765 - - 375,893 0.6318 0.00%
2021-10-21 0 1.150 0.930 1.140 0.930 1.150 80,000 84,320 1.0540 0.765 0.619 0.758 0.619 0.765 120,286 0.7010 18.56%
2021-10-20 0 0.970 0.970 1.150 0.960 0.960 12,100,000 11,496,000 0.9501 0.645 0.645 0.765 0.638 0.638 18,193,208 0.6319 1.04%
2021-10-19 0 0.960 0.960 1.150 - - 0 0 - 0.638 0.638 0.765 - - 0 - 0.00%
2021-10-18 0 0.960 0.960 1.150 0.960 1.030 32,000 31,080 0.9713 0.638 0.638 0.765 0.638 0.685 48,114 0.6460 -8.57%
2021-10-15 0 1.050 0.930 1.050 - - 0 0 - 0.698 0.619 0.698 - - 0 - -4.55%
2021-10-12 0 1.100 0.930 1.150 - - 0 0 - 0.732 0.619 0.765 - - 0 - 0.00%
2021-10-11 0 1.100 0.930 1.150 - - 0 0 - 0.732 0.619 0.765 - - 0 - 0.00%
2021-10-08 0 1.100 1.000 1.150 - - 0 0 - 0.732 0.665 0.765 - - 0 - 0.00%
2021-10-07 0 1.100 0.930 1.100 - - 0 0 - 0.732 0.619 0.732 - - 0 - 0.00%
2021-10-06 0 1.100 0.930 1.100 - - 0 0 - 0.732 0.619 0.732 - - 0 - 0.00%
2021-10-05 0 1.100 0.980 1.110 1.000 1.280 560,000 639,160 1.1414 0.732 0.652 0.738 0.665 0.851 842,000 0.7591 11.11%
2021-10-04 0 0.990 0.980 1.050 - - 0 0 - 0.658 0.652 0.698 - - 0 - 0.00%
2021-09-30 0 0.990 0.980 1.050 0.990 0.990 200,000 198,000 0.9900 0.658 0.652 0.698 0.658 0.658 300,714 0.6584 0.00%
2021-09-29 0 0.990 0.990 1.040 0.990 1.000 96,000 95,920 0.9992 0.658 0.658 0.692 0.658 0.665 144,343 0.6645 -5.71%
2021-09-28 0 1.050 0.930 - - - 2,500,000 2,385,000 0.9540 0.698 0.619 - - - 3,758,927 0.6345 0.00%
2021-09-27 0 1.050 0.930 1.150 - - 0 0 - 0.698 0.619 0.765 - - 0 - 0.00%
2021-09-24 0 1.050 0.930 1.080 1.050 1.050 4,000 4,200 1.0500 0.698 0.619 0.718 0.698 0.698 6,014 0.6983 1.94%
2021-09-23 0 1.030 1.030 1.080 - - 0 0 - 0.685 0.685 0.718 - - 0 - 4.04%
2021-09-21 0 0.990 0.990 1.000 0.870 0.960 36,000 32,400 0.9000 0.658 0.658 0.665 0.579 0.638 54,129 0.5986 3.13%
2021-09-20 0 0.960 0.920 1.040 0.960 1.060 136,000 140,280 1.0315 0.638 0.612 0.692 0.638 0.705 204,486 0.6860 -12.73%
2021-09-17 0 1.100 1.030 1.100 1.100 1.130 60,000 67,400 1.1233 0.732 0.685 0.732 0.732 0.752 90,214 0.7471 0.00%
2021-09-16 0 1.100 1.020 1.140 1.100 1.150 28,000 31,760 1.1343 0.732 0.678 0.758 0.732 0.765 42,100 0.7544 -4.35%
2021-09-15 0 1.150 1.100 1.300 - - 0 0 - 0.765 0.732 0.865 - - 0 - 0.00%
2021-09-14 0 1.150 1.100 1.150 1.150 1.150 48,000 55,200 1.1500 0.765 0.732 0.765 0.765 0.765 72,171 0.7648 0.00%
2021-09-13 0 1.150 1.150 1.300 1.150 1.150 24,000 27,600 1.1500 0.765 0.765 0.865 0.765 0.765 36,086 0.7648 0.00%
2021-09-10 0 1.150 1.150 - 1.150 1.160 128,000 147,280 1.1506 0.765 0.765 - 0.765 0.771 192,457 0.7653 0.00%
2021-09-09 0 1.150 1.150 - 1.150 1.150 20,000 23,000 1.1500 0.765 0.765 - 0.765 0.765 30,071 0.7648 0.00%
2021-09-08 0 1.150 1.150 1.350 1.140 1.300 60,000 69,400 1.1567 0.765 0.765 0.898 0.758 0.865 90,214 0.7693 -0.86%
2021-09-07 0 1.160 1.100 1.400 1.160 1.160 4,000 4,640 1.1600 0.771 0.732 0.931 0.771 0.771 6,014 0.7715 0.00%
2021-09-06 0 1.160 1.090 - - - 0 0 - 0.771 0.725 - - - 0 - 0.00%
2021-09-03 0 1.160 1.090 - - - 0 0 - 0.771 0.725 - - - 0 - 0.00%
2021-09-02 0 1.160 1.150 - 1.150 1.160 40,000 46,200 1.1550 0.771 0.765 - 0.765 0.771 60,143 0.7682 -2.52%
2021-09-01 0 1.190 1.140 - - - 0 0 - 0.791 0.758 - - - 0 - 0.00%
2021-08-31 0 1.190 1.090 - - - 0 0 - 0.791 0.725 - - - 0 - 0.00%
2021-08-30 0 1.190 1.090 - - - 0 0 - 0.791 0.725 - - - 0 - 0.00%
2021-08-27 0 1.190 1.110 - - - 0 0 - 0.791 0.738 - - - 0 - 0.00%
2021-08-26 0 1.190 1.110 - - - 0 0 - 0.791 0.738 - - - 0 - 0.00%
2021-08-25 0 1.190 1.190 - 1.190 1.190 12,000 14,280 1.1900 0.791 0.791 - 0.791 0.791 18,043 0.7914 6.25%
2021-08-24 0 1.120 1.120 1.190 - - 4,000 4,520 1.1300 0.745 0.745 0.791 - - 6,014 0.7515 1.82%
2021-08-23 0 1.100 1.020 1.130 - - 0 0 - 0.732 0.678 0.752 - - 0 - 0.00%
2021-08-20 0 1.100 1.020 1.130 - - 0 0 - 0.732 0.678 0.752 - - 0 - 0.00%
2021-08-19 0 1.100 1.090 1.130 - - 0 0 - 0.732 0.725 0.752 - - 0 - 0.00%
2021-08-18 0 1.100 1.090 1.130 - - 0 0 - 0.732 0.725 0.752 - - 0 - 0.00%
2021-08-17 0 1.100 1.010 1.130 - - 0 0 - 0.732 0.672 0.752 - - 0 - 0.00%
2021-08-16 0 1.100 1.100 1.130 1.090 1.100 12,000 13,160 1.0967 0.732 0.732 0.752 0.725 0.732 18,043 0.7294 0.00%
2021-08-13 0 1.100 1.100 1.180 - - 0 0 - 0.732 0.732 0.785 - - 0 - 0.00%
2021-08-12 0 1.100 1.090 1.180 1.100 1.100 8,000 8,800 1.1000 0.732 0.725 0.785 0.732 0.732 12,029 0.7316 0.00%
2021-08-11 0 1.100 1.100 1.190 1.100 1.100 40,000 44,000 1.1000 0.732 0.732 0.791 0.732 0.732 60,143 0.7316 0.00%
2021-08-10 0 1.100 1.100 1.180 1.100 1.100 108,000 118,800 1.1000 0.732 0.732 0.785 0.732 0.732 162,386 0.7316 0.00%
2021-08-09 0 1.100 1.080 1.100 - - 0 0 - 0.732 0.718 0.732 - - 0 - 0.00%
2021-08-06 0 1.100 1.080 1.190 - - 0 0 - 0.732 0.718 0.791 - - 0 - 0.00%
2021-08-05 0 1.100 1.070 1.190 - - 0 0 - 0.732 0.712 0.791 - - 0 - 0.00%
2021-08-04 0 1.100 1.100 1.190 - - 0 0 - 0.732 0.732 0.791 - - 0 - 0.00%
2021-08-03 0 1.100 1.060 1.190 - - 0 0 - 0.732 0.705 0.791 - - 0 - 0.00%
2021-08-02 0 1.140 1.050 1.140 - - 0 0 - 0.732 0.674 0.732 - - 0 - 0.00%
2021-07-30 0 1.140 1.060 1.190 - - 0 0 - 0.732 0.680 0.764 - - 0 - 0.00%
2021-07-29 0 1.140 1.070 1.140 - - 0 0 - 0.732 0.687 0.732 - - 0 - 0.00%
2021-07-28 0 1.140 1.050 1.190 - - 0 0 - 0.732 0.674 0.764 - - 0 - 0.00%
2021-07-27 0 1.140 1.050 1.200 - - 0 0 - 0.732 0.674 0.770 - - 0 - 0.00%
2021-07-26 0 1.140 1.050 1.140 - - 0 0 - 0.732 0.674 0.732 - - 0 - 0.00%
2021-07-23 0 1.140 1.070 1.380 - - 0 0 - 0.732 0.687 0.886 - - 0 - 0.00%
2021-07-22 0 1.140 1.080 1.140 - - 0 0 - 0.732 0.693 0.732 - - 0 - 0.00%
2021-07-21 0 1.140 1.100 - - - 0 0 - 0.732 0.706 - - - 0 - 0.00%
2021-07-20 0 1.140 1.090 1.140 - - 0 0 - 0.732 0.700 0.732 - - 0 - 0.00%
2021-07-19 0 1.140 1.110 1.140 - - 0 0 - 0.732 0.712 0.732 - - 0 - -0.87%
2021-07-16 0 1.150 1.090 1.150 - - 0 0 - 0.738 0.700 0.738 - - 0 - -0.86%
2021-07-15 0 1.160 1.090 1.160 - - 0 0 - 0.744 0.700 0.744 - - 0 - 0.00%
2021-07-14 0 1.160 1.080 1.200 - - 0 0 - 0.744 0.693 0.770 - - 0 - 0.00%
2021-07-13 0 1.160 1.120 1.160 - - 0 0 - 0.744 0.719 0.744 - - 0 - 0.00%
2021-07-12 0 1.160 1.120 1.300 - - 0 0 - 0.744 0.719 0.834 - - 0 - 0.00%
2021-07-09 0 1.160 1.120 1.300 - - 0 0 - 0.744 0.719 0.834 - - 0 - 0.00%
2021-07-08 0 1.160 1.120 1.250 - - 0 0 - 0.744 0.719 0.802 - - 0 - 0.00%
2021-07-07 0 1.160 1.120 1.200 - - 0 0 - 0.744 0.719 0.770 - - 0 - 0.00%
2021-07-06 0 1.160 1.120 1.200 1.100 1.160 28,000 31,120 1.1114 0.744 0.719 0.770 0.706 0.744 43,631 0.7133 0.00%
2021-07-05 0 1.160 1.120 1.200 - - 0 0 - 0.744 0.719 0.770 - - 0 - 0.00%
2021-07-02 0 1.160 1.120 1.200 - - 0 0 - 0.744 0.719 0.770 - - 0 - 0.00%
2021-06-30 0 1.160 1.120 1.200 - - 0 0 - 0.744 0.719 0.770 - - 0 - 0.00%
2021-06-29 0 1.160 1.150 - - - 0 0 - 0.744 0.738 - - - 0 - 0.00%
2021-06-28 0 1.160 1.150 - - - 0 0 - 0.744 0.738 - - - 0 - 0.00%
2021-06-25 0 1.160 1.150 1.190 - - 0 0 - 0.744 0.738 0.764 - - 0 - 0.00%
2021-06-24 0 1.160 1.160 1.200 - - 0 0 - 0.744 0.744 0.770 - - 0 - 0.00%
2021-06-23 0 1.160 1.160 - - - 0 0 - 0.744 0.744 - - - 0 - 0.00%
2021-06-22 0 1.160 1.160 1.200 - - 0 0 - 0.744 0.744 0.770 - - 0 - 0.00%
2021-06-21 0 1.160 1.160 1.200 - - 0 0 - 0.744 0.744 0.770 - - 0 - 0.00%
2021-06-18 0 1.160 1.160 1.200 - - 0 0 - 0.744 0.744 0.770 - - 0 - 0.00%
2021-06-17 0 1.160 1.150 1.160 1.200 1.200 40,000 48,000 1.2000 0.744 0.738 0.744 0.770 0.770 62,330 0.7701 0.00%
2021-06-16 0 1.160 1.100 1.160 - - 128,000 148,480 1.1600 0.744 0.706 0.744 - - 199,456 0.7444 0.00%
2021-06-15 0 1.160 1.120 1.190 - - 0 0 - 0.744 0.719 0.764 - - 0 - 0.00%
2021-06-11 0 1.160 1.110 1.190 1.100 1.160 36,000 40,040 1.1122 0.744 0.712 0.764 0.706 0.744 56,097 0.7138 0.00%
2021-06-10 0 1.160 1.100 1.190 - - 0 0 - 0.744 0.706 0.764 - - 0 - 0.00%
2021-06-09 0 1.160 1.160 1.190 - - 0 0 - 0.744 0.744 0.764 - - 0 - 0.00%
2021-06-08 0 1.160 1.150 1.180 - - 0 0 - 0.744 0.738 0.757 - - 0 - 0.00%
2021-06-07 0 1.160 1.150 1.190 1.160 1.160 8,000 9,280 1.1600 0.744 0.738 0.764 0.744 0.744 12,466 0.7444 -1.69%
2021-06-04 0 1.180 1.150 1.180 - - 0 0 - 0.757 0.738 0.757 - - 0 - 0.00%
2021-06-03 0 1.180 1.150 1.180 - - 0 0 - 0.757 0.738 0.757 - - 0 - 0.00%
2021-06-02 0 1.180 1.150 1.180 - - 0 0 - 0.757 0.738 0.757 - - 0 - 0.00%
2021-06-01 0 1.180 1.150 1.180 1.180 1.180 20,000 23,600 1.1800 0.757 0.738 0.757 0.757 0.757 31,165 0.7573 0.00%
2021-05-31 0 1.180 1.150 1.190 - - 0 0 - 0.757 0.738 0.764 - - 0 - 0.00%
2021-05-28 0 1.180 1.180 1.190 1.150 1.150 1,004,000 1,184,600 1.1799 0.757 0.757 0.764 0.738 0.738 1,564,479 0.7572 -0.84%
2021-05-27 0 1.190 1.150 1.190 - - 500,000 610,000 1.2200 0.764 0.738 0.764 - - 779,123 0.7829 -0.83%
2021-05-26 0 1.200 1.150 1.200 1.170 1.200 512,000 614,040 1.1993 0.770 0.738 0.770 0.751 0.770 797,822 0.7696 1.69%
2021-05-25 0 1.180 1.150 1.180 - - 0 0 - 0.757 0.738 0.757 - - 0 - 0.00%
2021-05-24 0 1.180 1.150 1.180 - - 0 0 - 0.757 0.738 0.757 - - 0 - 0.00%
2021-05-21 0 1.180 1.150 1.180 - - 0 0 - 0.757 0.738 0.757 - - 0 - -0.84%
2021-05-20 0 1.190 1.150 1.190 - - 0 0 - 0.764 0.738 0.764 - - 0 - 0.00%
2021-05-18 0 1.190 1.150 1.190 1.200 1.200 40,000 48,000 1.2000 0.764 0.738 0.764 0.770 0.770 62,330 0.7701 0.00%
2021-05-17 0 1.190 1.150 1.200 - - 0 0 - 0.764 0.738 0.770 - - 0 - 0.00%
2021-05-14 0 1.190 1.190 1.200 - - 0 0 - 0.764 0.764 0.770 - - 0 - 0.85%
2021-05-13 0 1.180 1.150 1.190 - - 0 0 - 0.757 0.738 0.764 - - 0 - 0.00%
2021-05-12 0 1.180 1.150 1.180 - - 0 0 - 0.757 0.738 0.757 - - 0 - 0.00%
2021-05-11 0 1.180 1.180 1.190 - - 0 0 - 0.757 0.757 0.764 - - 0 - 0.85%
2021-05-10 0 1.170 1.170 1.180 1.120 1.150 12,000 13,560 1.1300 0.751 0.751 0.757 0.719 0.738 18,699 0.7252 -0.85%
2021-05-07 0 1.180 1.150 1.180 1.180 1.180 8,000 9,320 1.1650 0.757 0.738 0.757 0.757 0.757 12,466 0.7476 0.00%
2021-05-06 0 1.180 1.150 1.180 - - 0 0 - 0.757 0.738 0.757 - - 0 - -0.84%
2021-05-05 0 1.190 1.150 1.190 - - 0 0 - 0.764 0.738 0.764 - - 0 - -0.83%
2021-05-04 0 1.200 1.120 1.210 - - 0 0 - 0.770 0.719 0.777 - - 0 - 0.00%
2021-05-03 0 1.200 1.200 1.220 1.170 1.170 8,000 9,360 1.1700 0.770 0.770 0.783 0.751 0.751 12,466 0.7508 2.56%
2021-04-30 0 1.170 1.170 1.180 1.110 1.110 4,000 4,440 1.1100 0.751 0.751 0.757 0.712 0.712 6,233 0.7123 0.00%
2021-04-29 0 1.170 1.110 1.170 - - 0 0 - 0.751 0.712 0.751 - - 0 - -0.85%
2021-04-28 0 1.180 1.110 1.180 - - 0 0 - 0.757 0.712 0.757 - - 0 - 0.00%
2021-04-27 0 1.180 1.110 1.180 - - 0 0 - 0.757 0.712 0.757 - - 0 - -0.84%
2021-04-26 0 1.190 1.110 1.190 - - 0 0 - 0.764 0.712 0.764 - - 0 - 0.00%
2021-04-23 0 1.190 1.120 1.190 - - 0 0 - 0.764 0.719 0.764 - - 0 - 0.00%
2021-04-22 0 1.190 1.100 1.200 - - 0 0 - 0.764 0.706 0.770 - - 0 - 0.00%
2021-04-21 0 1.190 1.100 1.210 - - 0 0 - 0.764 0.706 0.777 - - 0 - 0.00%
2021-04-20 0 1.190 1.110 1.200 1.080 1.190 24,000 27,800 1.1583 0.764 0.712 0.770 0.693 0.764 37,398 0.7434 1.71%
2021-04-19 0 1.170 1.170 1.180 1.120 1.170 204,000 232,680 1.1406 0.751 0.751 0.757 0.719 0.751 317,882 0.7320 1.74%
2021-04-16 0 1.150 1.050 1.200 1.150 1.150 600,000 690,000 1.1500 0.738 0.674 0.770 0.738 0.738 934,948 0.7380 -4.96%
2021-04-15 0 1.210 1.150 1.210 - - 0 0 - 0.777 0.738 0.777 - - 0 - 0.00%
2021-04-14 0 1.210 1.130 1.210 - - 0 0 - 0.777 0.725 0.777 - - 0 - -0.82%
2021-04-13 0 1.220 1.130 1.220 1.180 1.220 608,000 717,600 1.1803 0.783 0.725 0.783 0.757 0.783 947,414 0.7574 0.83%
2021-04-12 0 1.210 1.180 1.230 - - 0 0 - 0.777 0.757 0.789 - - 0 - 0.00%
2021-04-09 0 1.210 1.150 1.220 - - 0 0 - 0.777 0.738 0.783 - - 0 - 0.00%
2021-04-08 0 1.210 1.150 1.230 - - 0 0 - 0.777 0.738 0.789 - - 0 - 0.00%
2021-04-07 0 1.210 1.160 1.230 - - 0 0 - 0.777 0.744 0.789 - - 0 - 0.00%
2021-04-01 0 1.210 1.160 1.250 1.200 1.210 8,000 9,640 1.2050 0.777 0.744 0.802 0.770 0.777 12,466 0.7733 7.08%
2021-03-31 0 1.130 1.130 1.210 1.130 1.210 40,000 46,880 1.1720 0.725 0.725 0.777 0.725 0.777 62,330 0.7521 -4.24%
2021-03-30 0 1.180 1.150 1.220 1.180 1.220 12,000 14,320 1.1933 0.757 0.738 0.783 0.757 0.783 18,699 0.7658 -3.28%
2021-03-29 0 1.220 1.150 1.220 - - 0 0 - 0.783 0.738 0.783 - - 0 - 0.00%
2021-03-26 0 1.220 1.150 1.220 - - 0 0 - 0.783 0.738 0.783 - - 0 - 0.00%
2021-03-25 0 1.220 1.160 1.220 - - 0 0 - 0.783 0.744 0.783 - - 0 - 0.00%
2021-03-24 0 1.220 1.160 1.220 - - 0 0 - 0.783 0.744 0.783 - - 0 - 0.00%
2021-03-23 0 1.220 1.160 1.220 - - 0 0 - 0.783 0.744 0.783 - - 0 - 0.00%
2021-03-22 0 1.220 1.170 1.220 - - 0 0 - 0.783 0.751 0.783 - - 0 - 0.00%
2021-03-19 0 1.220 1.170 1.220 - - 0 0 - 0.783 0.751 0.783 - - 0 - 0.00%
2021-03-18 0 1.220 1.170 1.220 - - 0 0 - 0.783 0.751 0.783 - - 0 - 0.00%
2021-03-17 0 1.220 1.170 1.220 - - 0 0 - 0.783 0.751 0.783 - - 0 - 0.00%
2021-03-16 0 1.220 1.170 1.220 - - 0 0 - 0.783 0.751 0.783 - - 0 - 0.00%
2021-03-15 0 1.220 1.220 1.240 1.160 1.200 8,000 9,440 1.1800 0.783 0.783 0.796 0.744 0.770 12,466 0.7573 5.17%
2021-03-12 0 1.160 1.060 1.200 1.160 1.210 20,000 23,720 1.1860 0.744 0.680 0.770 0.744 0.777 31,165 0.7611 -4.13%
2021-03-11 0 1.210 1.160 1.210 1.170 1.210 24,000 28,480 1.1867 0.777 0.744 0.777 0.751 0.777 37,398 0.7615 -0.82%
2021-03-10 0 1.220 1.160 1.220 - - 0 0 - 0.783 0.744 0.783 - - 0 - -0.81%
2021-03-09 0 1.230 1.160 1.230 1.150 1.240 12,000 14,440 1.2033 0.789 0.744 0.789 0.738 0.796 18,699 0.7722 0.00%
2021-03-08 0 1.230 1.150 1.230 - - 0 0 - 0.789 0.738 0.789 - - 0 - 0.00%
2021-03-05 0 1.230 1.170 1.230 1.150 1.240 32,000 38,200 1.1938 0.789 0.751 0.789 0.738 0.796 49,864 0.7661 0.82%
2021-03-04 0 1.220 1.150 1.220 - - 0 0 - 0.783 0.738 0.783 - - 0 - 0.00%
2021-03-03 0 1.220 1.150 1.220 1.120 1.240 32,000 37,560 1.1738 0.783 0.738 0.783 0.719 0.796 49,864 0.7533 0.00%
2021-03-02 0 1.220 1.120 1.210 - - 0 0 - 0.783 0.719 0.777 - - 0 - -0.81%
2021-03-01 0 1.230 1.120 1.210 1.150 1.230 12,000 14,440 1.2033 0.789 0.719 0.777 0.738 0.789 18,699 0.7722 8.85%
2021-02-26 0 1.130 1.120 1.230 1.110 1.250 260,000 293,720 1.1297 0.725 0.719 0.789 0.712 0.802 405,144 0.7250 -9.60%
2021-02-25 0 1.250 1.140 1.250 1.250 1.250 12,000 15,000 1.2500 0.802 0.732 0.802 0.802 0.802 18,699 0.8022 0.00%
2021-02-24 0 1.250 1.100 1.250 - - 0 0 - 0.802 0.706 0.802 - - 0 - 0.00%
2021-02-23 0 1.250 1.090 1.250 - - 0 0 - 0.802 0.700 0.802 - - 0 - 0.00%
2021-02-22 0 1.250 1.050 1.250 1.250 1.250 12,000 15,000 1.2500 0.802 0.674 0.802 0.802 0.802 18,699 0.8022 0.00%
2021-02-19 0 1.250 1.050 1.250 1.250 1.260 60,000 75,160 1.2527 0.802 0.674 0.802 0.802 0.809 93,495 0.8039 1.63%
2021-02-18 0 1.230 1.230 1.260 - - 0 0 - 0.789 0.789 0.809 - - 0 - 0.00%
2021-02-17 0 1.230 1.130 1.230 - - 0 0 - 0.789 0.725 0.789 - - 0 - 0.00%
2021-02-16 0 1.230 1.180 1.220 - - 0 0 - 0.789 0.757 0.783 - - 0 - 2.50%
2021-02-11 0 1.200 1.000 1.200 - - 0 0 - 0.770 0.642 0.770 - - 0 - 0.00%
2021-02-10 0 1.200 1.100 1.200 1.200 1.200 4,000 4,800 1.2000 0.770 0.706 0.770 0.770 0.770 6,233 0.7701 -2.44%
2021-02-09 0 1.230 1.070 1.250 - - 0 0 - 0.789 0.687 0.802 - - 0 - 0.00%
2021-02-08 0 1.230 1.250 1.260 - - 0 0 - 0.789 0.802 0.809 - - 0 - 0.00%
2021-02-05 0 1.230 1.110 1.230 1.190 1.240 24,000 28,760 1.1983 0.789 0.712 0.789 0.764 0.796 37,398 0.7690 -1.60%
2021-02-04 0 1.250 1.100 1.250 - - 4,000 4,920 1.2300 0.802 0.706 0.802 - - 6,233 0.7893 0.00%
2021-02-03 0 1.250 1.250 1.260 1.080 1.260 128,000 157,480 1.2303 0.802 0.802 0.809 0.693 0.809 199,456 0.7895 -0.79%
2021-02-02 0 1.260 - 1.260 1.240 1.260 28,000 34,240 1.2229 0.809 - 0.809 0.796 0.809 43,631 0.7848 1.61%
2021-02-01 0 1.240 - 1.240 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
2021-01-29 0 1.240 1.180 1.240 1.190 1.240 56,000 67,080 1.1979 0.796 0.757 0.796 0.764 0.796 87,262 0.7687 0.00%
2021-01-28 0 1.240 - 1.240 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
2021-01-27 0 1.240 - 1.240 - - 0 0 - 0.796 - 0.796 - - 0 - -0.80%
2021-01-26 0 1.250 - 1.250 - - 0 0 - 0.802 - 0.802 - - 0 - 0.00%
2021-01-25 0 1.250 - 1.280 - - 0 0 - 0.802 - 0.821 - - 0 - 0.00%
2021-01-22 0 1.250 1.120 1.280 - - 0 0 - 0.802 0.719 0.821 - - 0 - 0.00%
2021-01-21 0 1.250 1.250 1.260 1.000 1.250 24,000 28,120 1.1717 0.802 0.802 0.809 0.642 0.802 37,398 0.7519 0.00%
2021-01-20 0 1.250 1.010 1.250 - - 0 0 - 0.802 0.648 0.802 - - 0 - -0.79%
2021-01-19 0 1.260 - 1.270 - - 0 0 - 0.809 - 0.815 - - 0 - 0.00%
2021-01-18 0 1.260 - 1.280 - - 0 0 - 0.809 - 0.821 - - 0 - 0.00%
2021-01-15 0 1.260 0.630 1.280 - - 0 0 - 0.809 0.404 0.821 - - 0 - 0.00%
2021-01-14 0 1.260 0.530 1.290 1.260 1.260 20,000 25,200 1.2600 0.809 0.340 0.828 0.809 0.809 31,165 0.8086 0.00%
2021-01-13 0 1.260 - 1.260 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2021-01-12 0 1.260 1.050 1.260 - - 0 0 - 0.809 0.674 0.809 - - 0 - 0.00%
2021-01-11 0 1.260 1.050 1.260 - - 0 0 - 0.809 0.674 0.809 - - 0 - -1.56%
2021-01-08 0 1.280 1.000 1.290 - - 0 0 - 0.821 0.642 0.828 - - 0 - 0.00%
2021-01-07 0 1.280 - 1.290 - - 0 0 - 0.821 - 0.828 - - 0 - 0.00%
2021-01-06 0 1.280 - 1.280 - - 0 0 - 0.821 - 0.821 - - 0 - 0.00%
2021-01-05 0 1.280 - 1.280 - - 0 0 - 0.821 - 0.821 - - 0 - -1.54%
2021-01-04 0 1.300 1.290 1.300 1.250 1.300 12,000 15,360 1.2800 0.834 0.828 0.834 0.802 0.834 18,699 0.8214 1.56%
2020-12-31 0 1.280 1.220 1.280 1.270 1.280 32,000 40,680 1.2713 0.821 0.783 0.821 0.815 0.821 49,864 0.8158 -0.78%
2020-12-30 0 1.290 1.230 1.290 - - 0 0 - 0.828 0.789 0.828 - - 0 - 0.00%
2020-12-29 0 1.290 1.230 1.290 - - 0 0 - 0.828 0.789 0.828 - - 0 - 0.00%
2020-12-28 0 1.290 1.240 1.290 1.230 1.290 64,000 80,080 1.2513 0.828 0.796 0.828 0.789 0.828 99,728 0.8030 0.78%
2020-12-24 0 1.280 1.280 1.290 1.200 1.280 40,000 48,960 1.2240 0.821 0.821 0.828 0.770 0.821 62,330 0.7855 -2.29%
2020-12-23 0 1.310 - 1.310 1.200 1.330 228,000 282,920 1.2409 0.841 - 0.841 0.770 0.854 355,280 0.7963 0.77%
2020-12-22 0 1.300 1.270 1.300 1.270 1.330 24,000 31,160 1.2983 0.834 0.815 0.834 0.815 0.854 37,398 0.8332 -2.26%
2020-12-21 0 1.330 1.300 1.330 - - 0 0 - 0.854 0.834 0.854 - - 0 - 0.00%
2020-12-18 0 1.330 - 1.360 - - 0 0 - 0.854 - 0.873 - - 0 - 0.00%
2020-12-17 0 1.330 1.300 1.350 1.200 1.330 88,000 114,120 1.2968 0.854 0.834 0.866 0.770 0.854 137,126 0.8322 -2.21%
2020-12-16 0 1.360 1.200 1.360 - - 0 0 - 0.873 0.770 0.873 - - 0 - 0.00%
2020-12-15 0 1.360 1.200 1.360 - - 0 0 - 0.873 0.770 0.873 - - 0 - 0.00%
2020-12-14 0 1.360 1.320 1.360 1.320 1.360 60,000 80,360 1.3393 0.873 0.847 0.873 0.847 0.873 93,495 0.8595 0.00%
2020-12-11 0 1.360 1.320 1.360 1.330 1.360 16,000 21,400 1.3375 0.873 0.847 0.873 0.854 0.873 24,932 0.8583 0.00%
2020-12-10 0 1.360 1.320 1.360 - - 0 0 - 0.873 0.847 0.873 - - 0 - 0.00%
2020-12-09 0 1.360 1.320 1.360 1.350 1.360 12,000 16,240 1.3533 0.873 0.847 0.873 0.866 0.873 18,699 0.8685 0.00%
2020-12-08 0 1.360 1.300 1.360 - - 0 0 - 0.873 0.834 0.873 - - 0 - 0.00%
2020-12-07 0 1.360 1.200 1.360 - - 0 0 - 0.873 0.770 0.873 - - 0 - 0.00%
2020-12-04 0 1.360 1.310 1.360 - - 0 0 - 0.873 0.841 0.873 - - 0 - 0.00%
2020-12-03 0 1.360 1.300 1.360 - - 0 0 - 0.873 0.834 0.873 - - 0 - 0.00%
2020-12-02 0 1.360 1.320 1.360 - - 0 0 - 0.873 0.847 0.873 - - 0 - 0.00%
2020-12-01 0 1.360 1.320 1.360 1.300 1.360 28,000 36,880 1.3171 0.873 0.847 0.873 0.834 0.873 43,631 0.8453 0.00%
2020-11-30 0 1.360 1.320 1.360 - - 236,000 318,600 1.3500 0.873 0.847 0.873 - - 367,746 0.8664 0.00%
2020-11-27 0 1.360 1.250 1.360 1.360 1.360 188,000 255,680 1.3600 0.873 0.802 0.873 0.873 0.873 292,950 0.8728 0.00%
2020-11-26 0 1.360 1.330 1.380 1.360 1.360 160,000 217,600 1.3600 0.873 0.854 0.886 0.873 0.873 249,319 0.8728 0.00%
2020-11-25 0 1.360 1.250 1.360 - - 0 0 - 0.873 0.802 0.873 - - 0 - 0.00%
2020-11-24 0 1.360 1.360 1.380 1.220 1.360 40,000 52,680 1.3170 0.873 0.873 0.886 0.783 0.873 62,330 0.8452 1.49%
2020-11-23 0 1.340 1.340 1.390 1.330 1.410 12,000 16,600 1.3833 0.860 0.860 0.892 0.854 0.905 18,699 0.8878 -2.19%
2020-11-20 0 1.370 1.370 1.380 1.350 1.360 64,000 87,000 1.3594 0.879 0.879 0.886 0.866 0.873 99,728 0.8724 -0.72%
2020-11-19 0 1.380 1.350 1.390 1.350 1.380 32,000 44,040 1.3763 0.886 0.866 0.892 0.866 0.886 49,864 0.8832 0.00%
2020-11-18 0 1.380 1.330 1.480 1.330 1.380 20,000 27,200 1.3600 0.886 0.854 0.950 0.854 0.886 31,165 0.8728 0.00%
2020-11-17 0 1.380 1.200 1.380 1.320 1.380 88,000 119,040 1.3527 0.886 0.770 0.886 0.847 0.886 137,126 0.8681 0.00%
2020-11-16 0 1.380 1.330 1.380 - - 0 0 - 0.886 0.854 0.886 - - 0 - 0.00%
2020-11-13 0 1.380 1.360 1.380 1.360 1.380 8,000 10,960 1.3700 0.886 0.873 0.886 0.873 0.886 12,466 0.8792 0.00%
2020-11-12 0 1.380 1.200 1.380 1.380 1.380 4,000 5,520 1.3800 0.886 0.770 0.886 0.886 0.886 6,233 0.8856 0.00%
2020-11-11 0 1.380 1.200 1.390 - - 0 0 - 0.886 0.770 0.892 - - 0 - 0.00%
2020-11-10 0 1.380 1.300 1.390 - - 0 0 - 0.886 0.834 0.892 - - 0 - 0.00%
2020-11-09 0 1.380 1.330 1.380 - - 0 0 - 0.886 0.854 0.886 - - 0 - 0.00%
2020-11-06 0 1.380 1.330 1.400 - - 0 0 - 0.886 0.854 0.898 - - 0 - 0.00%
2020-11-05 0 1.380 1.330 1.380 1.380 1.380 12,000 16,560 1.3800 0.886 0.854 0.886 0.886 0.886 18,699 0.8856 -0.72%
2020-11-04 0 1.390 1.300 1.390 1.330 1.390 7,296,000 9,704,200 1.3301 0.892 0.834 0.892 0.854 0.892 11,368,964 0.8536 0.00%
2020-11-03 0 1.390 1.330 1.390 1.390 1.390 8,000 11,120 1.3900 0.892 0.854 0.892 0.892 0.892 12,466 0.8920 0.00%
2020-11-02 0 1.390 1.330 1.390 1.390 1.390 48,000 66,760 1.3908 0.892 0.854 0.892 0.892 0.892 74,796 0.8926 0.00%
2020-10-30 0 1.390 1.350 1.390 1.390 1.390 32,000 44,480 1.3900 0.892 0.866 0.892 0.892 0.892 49,864 0.8920 0.00%
2020-10-29 0 1.390 1.350 1.390 1.330 1.410 248,000 339,200 1.3677 0.892 0.866 0.892 0.854 0.905 386,445 0.8777 0.00%
2020-10-28 0 1.390 1.330 1.410 1.330 1.390 292,000 390,480 1.3373 0.892 0.854 0.905 0.854 0.892 455,008 0.8582 -4.14%
2020-10-27 0 1.450 1.400 1.470 1.330 1.450 196,000 275,240 1.4043 0.931 0.898 0.943 0.854 0.931 305,416 0.9012 2.84%
2020-10-23 0 1.410 1.130 1.410 - - 0 0 - 0.905 0.725 0.905 - - 0 - 0.00%
2020-10-22 0 1.410 1.210 1.410 1.370 1.450 28,000 39,960 1.4271 0.905 0.777 0.905 0.879 0.931 43,631 0.9159 2.92%
2020-10-21 0 1.370 1.200 1.370 - - 0 0 - 0.879 0.770 0.879 - - 0 - 0.00%
2020-10-20 0 1.370 1.330 1.370 1.330 1.480 52,000 70,720 1.3600 0.879 0.854 0.879 0.854 0.950 81,029 0.8728 0.00%
2020-10-19 0 1.370 1.330 1.370 1.330 1.370 84,000 112,600 1.3405 0.879 0.854 0.879 0.854 0.879 130,893 0.8602 0.00%
2020-10-16 0 1.370 1.330 1.370 1.370 1.370 4,000 5,480 1.3700 0.879 0.854 0.879 0.879 0.879 6,233 0.8792 0.00%
2020-10-15 0 1.370 1.200 1.370 1.330 1.370 28,000 37,400 1.3357 0.879 0.770 0.879 0.854 0.879 43,631 0.8572 0.00%
2020-10-14 0 1.370 1.280 1.370 1.330 1.370 40,000 53,360 1.3340 0.879 0.821 0.879 0.854 0.879 62,330 0.8561 0.00%
2020-10-12 0 1.370 1.330 1.380 1.330 1.370 176,000 239,360 1.3600 0.879 0.854 0.886 0.854 0.879 274,251 0.8728 -0.72%
2020-10-09 0 1.380 1.290 1.380 1.380 1.380 60,000 82,800 1.3800 0.886 0.828 0.886 0.886 0.886 93,495 0.8856 0.00%
2020-10-08 0 1.380 1.350 1.380 1.350 1.380 40,000 54,600 1.3650 0.886 0.866 0.886 0.866 0.886 62,330 0.8760 0.00%
2020-10-07 0 1.380 1.380 1.400 1.380 1.380 76,000 104,880 1.3800 0.886 0.886 0.898 0.886 0.886 118,427 0.8856 0.00%
2020-10-06 0 1.380 1.350 1.380 1.350 1.380 64,000 87,400 1.3656 0.886 0.866 0.886 0.866 0.886 99,728 0.8764 0.00%
2020-10-05 0 1.380 1.260 1.380 1.340 1.380 336,000 461,120 1.3724 0.886 0.809 0.886 0.860 0.886 523,571 0.8807 0.00%
2020-09-30 0 1.380 1.300 1.380 1.370 1.400 228,000 315,200 1.3825 0.886 0.834 0.886 0.879 0.898 355,280 0.8872 -0.72%
2020-09-29 0 1.390 1.350 1.390 1.390 1.390 80,000 111,200 1.3900 0.892 0.866 0.892 0.892 0.892 124,660 0.8920 0.00%
2020-09-28 0 1.390 1.350 1.440 1.380 1.390 132,000 182,960 1.3861 0.892 0.866 0.924 0.886 0.892 205,688 0.8895 0.00%
2020-09-25 0 1.390 1.330 1.390 - - 0 0 - 0.892 0.854 0.892 - - 0 - -0.71%
2020-09-24 0 1.400 1.380 1.400 1.310 1.400 160,000 219,360 1.3710 0.898 0.886 0.898 0.841 0.898 249,319 0.8798 0.00%
2020-09-23 0 1.400 1.380 1.400 1.380 1.400 136,000 189,040 1.3900 0.898 0.886 0.898 0.886 0.898 211,921 0.8920 0.72%
2020-09-22 0 1.390 1.360 1.420 1.380 1.390 100,000 138,800 1.3880 0.892 0.873 0.911 0.886 0.892 155,825 0.8907 0.72%
2020-09-21 0 1.380 1.350 1.430 1.350 1.440 188,000 259,400 1.3798 0.886 0.866 0.918 0.866 0.924 292,950 0.8855 1.47%
2020-09-18 0 1.360 1.300 1.360 1.330 1.400 460,000 614,920 1.3368 0.873 0.834 0.873 0.854 0.898 716,793 0.8579 2.26%
2020-09-17 0 1.330 1.300 1.330 1.330 1.330 200,000 266,000 1.3300 0.854 0.834 0.854 0.854 0.854 311,649 0.8535 0.00%
2020-09-16 0 1.330 1.320 1.330 1.280 1.330 500,000 657,200 1.3144 0.854 0.847 0.854 0.821 0.854 779,123 0.8435 0.00%
2020-09-15 0 1.330 1.290 1.330 1.320 1.330 260,000 344,000 1.3231 0.854 0.828 0.854 0.847 0.854 405,144 0.8491 0.76%
2020-09-14 0 1.320 1.280 1.320 1.280 1.320 144,000 189,120 1.3133 0.847 0.821 0.847 0.821 0.847 224,387 0.8428 0.00%
2020-09-11 0 1.320 1.280 1.320 1.310 1.320 100,000 131,040 1.3104 0.847 0.821 0.847 0.841 0.847 155,825 0.8409 0.00%
2020-09-10 0 1.320 1.280 1.320 1.310 1.320 128,000 167,760 1.3106 0.847 0.821 0.847 0.841 0.847 199,456 0.8411 0.00%
2020-09-09 0 1.320 1.280 1.320 1.310 1.320 76,000 99,640 1.3111 0.847 0.821 0.847 0.841 0.847 118,427 0.8414 0.00%
2020-09-08 0 1.320 1.300 1.320 1.310 1.320 40,000 52,600 1.3150 0.847 0.834 0.847 0.841 0.847 62,330 0.8439 0.00%
2020-09-07 0 1.320 1.270 1.320 1.310 1.320 308,000 403,560 1.3103 0.847 0.815 0.847 0.841 0.847 479,940 0.8409 0.76%
2020-09-04 0 1.310 1.290 1.310 1.280 1.310 392,000 505,040 1.2884 0.841 0.828 0.841 0.821 0.841 610,833 0.8268 -0.76%
2020-09-03 0 1.320 1.290 1.320 - - 0 0 - 0.847 0.828 0.847 - - 0 - 0.00%
2020-09-02 0 1.320 1.290 1.320 - - 0 0 - 0.847 0.828 0.847 - - 0 - 0.00%
2020-09-01 0 1.320 1.290 1.320 1.310 1.320 40,000 52,520 1.3130 0.847 0.828 0.847 0.841 0.847 62,330 0.8426 0.00%
2020-08-31 0 1.320 1.290 1.320 - - 0 0 - 0.847 0.828 0.847 - - 0 - -0.75%
2020-08-28 0 1.330 1.290 1.330 1.290 1.330 216,000 283,800 1.3139 0.854 0.828 0.854 0.828 0.854 336,581 0.8432 0.00%
2020-08-27 0 1.330 1.290 1.330 - - 0 0 - 0.854 0.828 0.854 - - 0 - 0.00%
2020-08-26 0 1.330 1.290 1.330 1.320 1.330 104,000 137,320 1.3204 0.854 0.828 0.854 0.847 0.854 162,058 0.8474 0.00%
2020-08-25 0 1.330 1.290 1.330 1.320 1.330 48,000 63,400 1.3208 0.854 0.828 0.854 0.847 0.854 74,796 0.8476 0.76%
2020-08-24 0 1.320 1.280 1.320 1.280 1.320 344,000 452,120 1.3143 0.847 0.821 0.847 0.821 0.847 536,037 0.8434 0.00%
2020-08-21 0 1.320 1.280 1.320 1.280 1.320 880,000 1,146,520 1.3029 0.847 0.821 0.847 0.821 0.847 1,371,257 0.8361 0.76%
2020-08-20 0 1.310 1.290 1.310 1.310 1.310 4,000 5,240 1.3100 0.841 0.828 0.841 0.841 0.841 6,233 0.8407 -0.76%
2020-08-19 0 1.320 1.290 1.320 1.320 1.320 24,000 31,680 1.3200 0.847 0.828 0.847 0.847 0.847 37,398 0.8471 0.00%
2020-08-18 0 1.320 1.290 1.320 1.300 1.320 104,000 136,600 1.3135 0.847 0.828 0.847 0.834 0.847 162,058 0.8429 -0.75%
2020-08-17 0 1.330 1.290 1.330 1.320 1.330 68,000 90,400 1.3294 0.854 0.828 0.854 0.847 0.854 105,961 0.8531 0.00%
2020-08-14 0 1.330 1.280 1.330 1.310 1.330 212,000 278,720 1.3147 0.854 0.821 0.854 0.841 0.854 330,348 0.8437 0.00%
2020-08-13 0 1.330 1.290 1.330 1.280 1.330 488,000 637,360 1.3061 0.854 0.828 0.854 0.821 0.854 760,424 0.8382 0.76%
2020-08-12 0 1.320 1.290 1.320 - - 0 0 - 0.847 0.828 0.847 - - 0 - 0.00%
2020-08-11 0 1.320 1.280 1.320 - - 0 0 - 0.847 0.821 0.847 - - 0 - 0.00%
2020-08-10 0 1.320 1.270 1.320 1.270 1.320 72,000 93,840 1.3033 0.847 0.815 0.847 0.815 0.847 112,194 0.8364 0.76%
2020-08-07 0 1.310 1.280 1.320 1.260 1.320 292,000 381,760 1.3074 0.841 0.821 0.847 0.809 0.847 455,008 0.8390 -0.76%
2020-08-06 0 1.320 1.210 1.320 1.220 1.320 804,000 1,024,000 1.2736 0.847 0.777 0.847 0.783 0.847 1,252,830 0.8173 -2.22%
2020-08-05 0 1.350 1.270 1.350 1.270 1.350 468,000 616,680 1.3177 0.866 0.815 0.866 0.815 0.866 729,259 0.8456 1.50%
2020-08-04 0 1.330 1.270 1.330 1.330 1.350 148,000 199,520 1.3481 0.854 0.815 0.854 0.854 0.866 230,620 0.8651 -0.75%
2020-08-03 0 1.340 1.340 1.350 1.240 1.330 40,000 51,600 1.2900 0.860 0.860 0.866 0.796 0.854 62,330 0.8279 -0.74%
2020-07-31 0 1.350 1.250 1.350 1.330 1.350 16,000 21,400 1.3375 0.866 0.802 0.866 0.854 0.866 24,932 0.8583 0.75%
2020-07-30 0 1.340 1.340 1.350 1.210 1.290 32,000 40,440 1.2638 0.860 0.860 0.866 0.777 0.828 49,864 0.8110 1.52%
2020-07-29 0 1.320 1.280 1.320 1.280 1.380 156,000 208,960 1.3395 0.847 0.821 0.847 0.821 0.886 243,086 0.8596 -1.49%
2020-07-28 0 1.340 1.340 1.350 1.250 1.380 444,000 582,760 1.3125 0.860 0.860 0.866 0.802 0.886 691,861 0.8423 0.75%
2020-07-27 0 1.330 1.250 1.390 1.200 1.350 1,104,000 1,419,360 1.2857 0.854 0.802 0.892 0.770 0.866 1,720,304 0.8251 5.14%
2020-07-24 0 1.280 1.180 1.280 1.190 1.280 392,000 487,280 1.2431 0.812 0.748 0.812 0.755 0.812 618,076 0.7884 0.00%
2020-07-23 0 1.280 1.200 1.260 1.200 1.280 108,000 132,720 1.2289 0.812 0.761 0.799 0.761 0.812 170,286 0.7794 2.40%
2020-07-22 0 1.250 1.140 1.250 1.170 1.250 92,000 108,880 1.1835 0.793 0.723 0.793 0.742 0.793 145,059 0.7506 5.93%
2020-07-21 0 1.180 1.160 1.250 1.160 1.180 220,000 257,400 1.1700 0.748 0.736 0.793 0.736 0.748 346,879 0.7420 0.85%
2020-07-20 0 1.170 1.170 1.230 1.140 1.140 60,000 68,400 1.1400 0.742 0.742 0.780 0.723 0.723 94,603 0.7230 2.63%
2020-07-17 0 1.140 1.130 1.230 1.130 1.140 20,000 22,640 1.1320 0.723 0.717 0.780 0.717 0.723 31,534 0.7179 2.70%
2020-07-16 0 1.110 1.100 1.120 1.100 1.210 452,000 529,320 1.1711 0.704 0.698 0.710 0.698 0.767 712,679 0.7427 -7.50%
2020-07-15 0 1.200 1.200 1.220 1.200 1.280 316,000 381,000 1.2057 0.761 0.761 0.774 0.761 0.812 498,245 0.7647 -0.83%
2020-07-14 0 1.210 1.200 1.260 1.200 1.280 416,000 506,680 1.2180 0.767 0.761 0.799 0.761 0.812 655,917 0.7725 -5.47%
2020-07-13 0 1.280 1.230 1.280 1.200 1.280 2,144,000 2,682,600 1.2512 0.812 0.780 0.812 0.761 0.812 3,380,495 0.7936 0.00%
2020-07-10 0 1.280 1.230 1.290 1.210 1.280 5,346,000 6,640,560 1.2422 0.812 0.780 0.818 0.767 0.812 8,429,163 0.7878 0.79%
2020-07-09 0 1.270 1.260 1.270 1.230 1.300 5,340,000 6,760,200 1.2660 0.805 0.799 0.805 0.780 0.824 8,419,703 0.8029 -1.55%
2020-07-08 0 1.290 1.240 1.290 1.200 1.290 5,330,000 6,773,900 1.2709 0.818 0.786 0.818 0.761 0.818 8,403,936 0.8060 2.38%
2020-07-07 0 1.260 1.240 1.270 1.130 1.270 4,916,000 5,962,120 1.2128 0.799 0.786 0.805 0.717 0.805 7,751,172 0.7692 4.13%
2020-07-06 0 1.210 1.200 1.210 0.950 1.260 9,520,000 9,372,480 0.9845 0.767 0.761 0.767 0.603 0.799 15,010,407 0.6244 14.15%
2020-07-03 0 1.060 1.000 1.060 0.950 1.250 2,536,000 2,476,200 0.9764 0.672 0.634 0.672 0.603 0.793 3,998,571 0.6193 -15.20%
2020-07-02 0 1.250 1.160 1.250 1.150 1.340 1,456,000 1,775,080 1.2191 0.793 0.736 0.793 0.729 0.850 2,295,709 0.7732 -1.57%
2020-06-30 0 1.270 1.210 1.290 1.160 1.300 992,000 1,218,800 1.2286 0.805 0.767 0.818 0.736 0.824 1,564,110 0.7792 9.48%
2020-06-29 0 1.160 1.170 1.200 1.050 1.160 1,384,000 1,554,200 1.1230 0.736 0.742 0.761 0.666 0.736 2,182,185 0.7122 5.45%
2020-06-26 0 1.100 1.030 1.100 1.050 1.120 488,000 527,520 1.0810 0.698 0.653 0.698 0.666 0.710 769,441 0.6856 0.00%
2020-06-24 0 1.100 1.020 1.100 0.920 1.160 1,544,000 1,574,640 1.0198 0.698 0.647 0.698 0.583 0.736 2,434,461 0.6468 15.79%
2020-06-23 0 0.950 0.900 0.950 0.900 0.950 44,000 40,960 0.9309 0.603 0.571 0.603 0.571 0.603 69,376 0.5904 5.56%
2020-06-22 0 0.900 0.900 0.920 0.900 0.910 20,000 18,120 0.9060 0.571 0.571 0.583 0.571 0.577 31,534 0.5746 -3.23%
2020-06-19 0 0.930 0.900 0.940 0.930 0.930 40,000 37,200 0.9300 0.590 0.571 0.596 0.590 0.590 63,069 0.5898 0.00%
2020-06-18 0 0.930 0.930 0.970 0.880 0.930 92,000 85,040 0.9243 0.590 0.590 0.615 0.558 0.590 145,059 0.5862 6.90%
2020-06-17 0 0.870 0.870 0.920 0.870 0.940 124,000 110,320 0.8897 0.552 0.552 0.583 0.552 0.596 195,514 0.5643 0.00%
2020-06-16 0 0.870 0.820 0.870 0.870 0.880 124,000 108,000 0.8710 0.552 0.520 0.552 0.552 0.558 195,514 0.5524 8.75%
2020-06-15 0 0.800 0.800 0.880 - - 0 0 - 0.507 0.507 0.558 - - 0 - 0.00%
2020-06-12 0 0.800 0.780 0.840 0.800 0.800 96,000 76,800 0.8000 0.507 0.495 0.533 0.507 0.507 151,365 0.5074 -4.76%
2020-06-11 0 0.840 0.800 0.840 0.840 0.840 28,000 23,520 0.8400 0.533 0.507 0.533 0.533 0.533 44,148 0.5328 0.00%
2020-06-10 0 0.840 0.800 0.880 0.790 0.840 216,000 177,720 0.8228 0.533 0.507 0.558 0.501 0.533 340,572 0.5218 9.09%
2020-06-09 0 0.770 0.770 0.800 0.760 0.770 212,000 163,160 0.7696 0.488 0.488 0.507 0.482 0.488 334,265 0.4881 1.32%
2020-06-08 0 0.760 0.760 0.830 - - 0 0 - 0.482 0.482 0.526 - - 0 - 1.33%
2020-06-05 0 0.750 0.710 0.750 0.750 0.760 104,000 78,040 0.7504 0.476 0.450 0.476 0.476 0.482 163,979 0.4759 -1.32%
2020-06-04 0 0.760 0.750 0.830 0.760 0.760 4,000 3,040 0.7600 0.482 0.476 0.526 0.482 0.482 6,307 0.4820 8.57%
2020-06-03 0 0.700 0.700 0.720 0.700 0.700 12,000 8,400 0.7000 0.444 0.444 0.457 0.444 0.444 18,921 0.4440 -2.78%
2020-06-02 0 0.720 0.710 0.780 0.720 0.720 256,000 184,320 0.7200 0.457 0.450 0.495 0.457 0.457 403,641 0.4566 -1.37%
2020-06-01 0 0.730 0.730 0.770 0.710 0.720 120,000 86,200 0.7183 0.463 0.463 0.488 0.450 0.457 189,207 0.4556 2.82%
2020-05-29 0 0.710 0.710 0.740 0.710 0.840 80,000 62,480 0.7810 0.450 0.450 0.469 0.450 0.533 126,138 0.4953 -11.25%
2020-05-28 0 0.800 0.750 0.800 0.800 0.800 4,000 3,200 0.8000 0.507 0.476 0.507 0.507 0.507 6,307 0.5074 -3.61%
2020-05-27 0 0.830 0.750 0.830 0.840 0.840 5,780 4,855 0.8400 0.526 0.476 0.526 0.533 0.533 9,113 0.5327 0.00%
2020-05-26 0 0.830 0.760 0.830 - - 0 0 - 0.526 0.482 0.526 - - 0 - 0.00%
2020-05-25 0 0.830 0.750 0.830 - - 0 0 - 0.526 0.476 0.526 - - 0 - 0.00%
2020-05-22 0 0.830 0.760 0.830 - - 0 0 - 0.526 0.482 0.526 - - 0 - 0.00%
2020-05-21 0 0.830 0.760 0.830 0.830 0.840 164,000 136,520 0.8324 0.526 0.482 0.526 0.526 0.533 258,583 0.5280 0.00%
2020-05-20 0 0.830 0.800 0.830 0.730 0.830 132,000 105,120 0.7964 0.526 0.507 0.526 0.463 0.526 208,127 0.5051 3.75%
2020-05-19 0 0.800 0.800 0.830 0.790 0.800 124,000 98,560 0.7948 0.507 0.507 0.526 0.501 0.507 195,514 0.5041 6.67%
2020-05-18 0 0.750 0.750 0.760 0.730 0.760 272,000 202,800 0.7456 0.476 0.476 0.482 0.463 0.482 428,869 0.4729 1.35%
2020-05-15 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.469 0.469 0.482 0.469 0.469 6,307 0.4693 8.82%
2020-05-14 0 0.680 0.680 0.750 0.680 0.750 44,000 32,160 0.7309 0.431 0.431 0.476 0.431 0.476 69,376 0.4636 -10.53%
2020-05-13 0 0.760 0.600 0.760 0.700 0.770 12,000 8,720 0.7267 0.482 0.381 0.482 0.444 0.488 18,921 0.4609 -2.56%
2020-05-12 0 0.780 0.700 0.780 0.690 0.780 24,000 18,200 0.7583 0.495 0.444 0.495 0.438 0.495 37,841 0.4810 0.00%
2020-05-11 0 0.780 0.660 0.780 0.750 0.780 16,000 12,120 0.7575 0.495 0.419 0.495 0.476 0.495 25,228 0.4804 5.41%
2020-05-08 0 0.740 0.650 0.740 0.740 0.750 8,000 5,960 0.7450 0.469 0.412 0.469 0.469 0.476 12,614 0.4725 0.00%
2020-05-07 0 0.740 0.620 0.740 0.730 0.740 8,000 5,880 0.7350 0.469 0.393 0.469 0.463 0.469 12,614 0.4662 13.85%
2020-05-06 0 0.650 0.600 0.730 0.650 0.650 4,000 2,600 0.6500 0.412 0.381 0.463 0.412 0.412 6,307 0.4122 8.33%
2020-05-05 0 0.600 0.530 0.650 - - 0 0 - 0.381 0.336 0.412 - - 0 - 0.00%
2020-05-04 0 0.600 0.530 0.650 - - 0 0 - 0.381 0.336 0.412 - - 0 - 0.00%
2020-04-29 0 0.600 0.530 0.600 0.580 0.600 20,000 11,680 0.5840 0.381 0.336 0.381 0.368 0.381 31,534 0.3704 0.00%
2020-04-28 0 0.600 0.520 0.600 - - 0 0 - 0.381 0.330 0.381 - - 0 - 0.00%
2020-04-27 0 0.600 0.520 0.570 0.520 0.600 180,000 95,760 0.5320 0.381 0.330 0.362 0.330 0.381 283,810 0.3374 -6.25%
2020-04-24 0 0.640 0.540 0.640 - - 0 0 - 0.406 0.342 0.406 - - 0 - 0.00%
2020-04-23 0 0.640 0.560 0.640 - - 4,000 2,400 0.6000 0.406 0.355 0.406 - - 6,307 0.3805 -1.54%
2020-04-22 0 0.650 0.590 0.650 0.620 0.650 40,000 25,080 0.6270 0.412 0.374 0.412 0.393 0.412 63,069 0.3977 0.00%
2020-04-21 0 0.650 0.540 0.650 - - 0 0 - 0.412 0.342 0.412 - - 0 - 0.00%
2020-04-20 0 0.650 0.610 0.650 - - 0 0 - 0.412 0.387 0.412 - - 0 - 0.00%
2020-04-17 0 0.650 0.600 0.680 - - 0 0 - 0.412 0.381 0.431 - - 0 - 0.00%
2020-04-16 0 0.650 0.580 0.660 0.610 0.650 24,000 14,920 0.6217 0.412 0.368 0.419 0.387 0.412 37,841 0.3943 3.17%
2020-04-15 0 0.630 0.560 0.630 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2020-04-14 0 0.630 0.610 0.630 0.610 0.630 12,000 7,480 0.6233 0.400 0.387 0.400 0.387 0.400 18,921 0.3953 -4.55%
2020-04-09 0 0.660 0.550 0.680 - - 4,000 2,640 0.6600 0.419 0.349 0.431 - - 6,307 0.4186 0.00%
2020-04-08 0 0.660 0.530 0.660 - - 0 0 - 0.419 0.336 0.419 - - 0 - 0.00%
2020-04-07 0 0.660 0.570 0.660 0.610 0.670 64,000 39,880 0.6231 0.419 0.362 0.419 0.387 0.425 100,910 0.3952 -8.33%
2020-04-06 0 0.720 0.660 0.720 - - 0 0 - 0.457 0.419 0.457 - - 0 - 0.00%
2020-04-03 0 0.720 0.660 0.720 - - 0 0 - 0.457 0.419 0.457 - - 0 - 0.00%
2020-04-02 0 0.720 0.670 0.720 - - 0 0 - 0.457 0.425 0.457 - - 0 - -1.37%
2020-04-01 0 0.730 0.670 0.730 - - 0 0 - 0.463 0.425 0.463 - - 0 - 0.00%
2020-03-31 0 0.730 0.670 0.730 - - 0 0 - 0.463 0.425 0.463 - - 0 - 0.00%
2020-03-30 0 0.730 0.660 0.730 - - 0 0 - 0.463 0.419 0.463 - - 0 - 0.00%
2020-03-27 0 0.730 0.660 0.730 - - 0 0 - 0.463 0.419 0.463 - - 0 - 0.00%
2020-03-26 0 0.730 0.660 0.760 0.730 0.730 4,000 2,920 0.7300 0.463 0.419 0.482 0.463 0.463 6,307 0.4630 4.29%
2020-03-25 0 0.700 0.660 0.760 0.650 0.700 16,000 10,800 0.6750 0.444 0.419 0.482 0.412 0.444 25,228 0.4281 2.94%
2020-03-24 0 0.680 0.620 0.700 - - 0 0 - 0.431 0.393 0.444 - - 0 - 0.00%
2020-03-23 0 0.680 0.620 0.690 0.600 0.690 88,000 55,880 0.6350 0.431 0.393 0.438 0.381 0.438 138,752 0.4027 -5.56%
2020-03-20 0 0.720 0.640 0.720 - - 0 0 - 0.457 0.406 0.457 - - 0 - 0.00%
2020-03-19 0 0.720 0.640 0.720 - - 0 0 - 0.457 0.406 0.457 - - 0 - 0.00%
2020-03-18 0 0.720 0.650 0.720 - - 0 0 - 0.457 0.412 0.457 - - 0 - 0.00%
2020-03-17 0 0.720 0.610 0.720 - - 0 0 - 0.457 0.387 0.457 - - 0 - 0.00%
2020-03-16 0 0.720 0.600 0.720 0.620 0.720 68,000 44,920 0.6606 0.457 0.381 0.457 0.393 0.457 107,217 0.4190 -2.70%
2020-03-13 0 0.740 0.650 0.740 0.690 0.740 32,000 22,400 0.7000 0.469 0.412 0.469 0.438 0.469 50,455 0.4440 -2.63%
2020-03-12 0 0.760 0.720 0.760 0.720 0.760 164,000 119,760 0.7302 0.482 0.457 0.482 0.457 0.482 258,583 0.4631 -1.30%
2020-03-11 0 0.770 0.740 0.770 - - 0 0 - 0.488 0.469 0.488 - - 0 - 0.00%
2020-03-10 0 0.770 0.740 0.770 - - 0 0 - 0.488 0.469 0.488 - - 0 - 0.00%
2020-03-09 0 0.770 0.740 0.770 - - 0 0 - 0.488 0.469 0.488 - - 0 - -1.28%
2020-03-06 0 0.780 0.740 0.780 - - 0 0 - 0.495 0.469 0.495 - - 0 - 0.00%
2020-03-05 0 0.780 0.730 0.790 0.720 0.780 20,000 15,120 0.7560 0.495 0.463 0.501 0.457 0.495 31,534 0.4795 1.30%
2020-03-04 0 0.770 0.720 0.770 - - 0 0 - 0.488 0.457 0.488 - - 0 - 0.00%
2020-03-03 0 0.770 0.720 0.770 - - 0 0 - 0.488 0.457 0.488 - - 0 - 0.00%
2020-03-02 0 0.770 0.720 0.770 - - 0 0 - 0.488 0.457 0.488 - - 0 - 0.00%
2020-02-28 0 0.770 0.600 0.770 0.720 0.770 276,000 202,800 0.7348 0.488 0.381 0.488 0.457 0.488 435,176 0.4660 -1.28%
2020-02-27 0 0.780 0.750 0.780 - - 0 0 - 0.495 0.476 0.495 - - 0 - 0.00%
2020-02-26 0 0.780 0.750 0.780 - - 0 0 - 0.495 0.476 0.495 - - 0 - 0.00%
2020-02-25 0 0.780 0.750 0.780 - - 0 0 - 0.495 0.476 0.495 - - 0 - 0.00%
2020-02-24 0 0.780 0.750 0.780 - - 0 0 - 0.495 0.476 0.495 - - 0 - 0.00%
2020-02-21 0 0.780 0.750 0.780 0.760 0.780 12,000 9,200 0.7667 0.495 0.476 0.495 0.482 0.495 18,921 0.4862 5.41%
2020-02-20 0 0.740 - 0.770 0.740 0.780 40,000 30,680 0.7670 0.469 - 0.488 0.469 0.495 63,069 0.4865 -3.90%
2020-02-19 0 0.770 0.760 0.880 - - 0 0 - 0.488 0.482 0.558 - - 0 - 0.00%
2020-02-18 0 0.770 0.760 0.790 0.770 0.770 12,000 9,240 0.7700 0.488 0.482 0.501 0.488 0.488 18,921 0.4884 -2.53%
2020-02-17 0 0.790 0.760 0.790 0.790 0.800 320,000 253,000 0.7906 0.501 0.482 0.501 0.501 0.507 504,551 0.5014 0.00%
2020-02-14 0 0.790 0.750 0.790 - - 0 0 - 0.501 0.476 0.501 - - 0 - 0.00%
2020-02-13 0 0.790 0.770 0.790 - - 0 0 - 0.501 0.488 0.501 - - 0 - 0.00%
2020-02-12 0 0.790 0.770 0.790 0.790 0.790 20,000 15,800 0.7900 0.501 0.488 0.501 0.501 0.501 31,534 0.5010 -1.25%
2020-02-11 0 0.800 0.780 0.800 0.780 0.800 12,000 9,520 0.7933 0.507 0.495 0.507 0.495 0.507 18,921 0.5032 2.56%
2020-02-10 0 0.780 0.770 0.780 - - 0 0 - 0.495 0.488 0.495 - - 0 - 0.00%
2020-02-07 0 0.780 0.770 0.780 0.780 0.790 100,000 78,400 0.7840 0.495 0.488 0.495 0.495 0.501 157,672 0.4972 -3.70%
2020-02-06 0 0.810 0.770 0.810 0.820 0.820 100,000 82,000 0.8200 0.514 0.488 0.514 0.520 0.520 157,672 0.5201 -2.41%
2020-02-05 0 0.830 0.770 0.850 0.770 0.830 24,000 18,960 0.7900 0.526 0.488 0.539 0.488 0.526 37,841 0.5010 5.06%
2020-02-04 0 0.790 0.760 0.800 0.760 0.790 16,000 12,360 0.7725 0.501 0.482 0.507 0.482 0.501 25,228 0.4899 0.00%
2020-02-03 0 0.790 0.750 0.790 - - 0 0 - 0.501 0.476 0.501 - - 0 - 0.00%
2020-01-31 0 0.790 0.750 0.800 0.750 0.790 252,000 190,480 0.7559 0.501 0.476 0.507 0.476 0.501 397,334 0.4794 1.28%
2020-01-30 0 0.780 0.750 0.780 0.740 0.780 68,000 50,560 0.7435 0.495 0.476 0.495 0.469 0.495 107,217 0.4716 0.00%
2020-01-29 0 0.780 0.730 0.780 0.760 0.800 120,000 94,440 0.7870 0.495 0.463 0.495 0.482 0.507 189,207 0.4991 -1.27%
2020-01-24 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2020-01-23 0 0.790 0.760 0.790 0.790 0.790 40,000 31,600 0.7900 0.501 0.482 0.501 0.501 0.501 63,069 0.5010 0.00%
2020-01-22 0 0.790 0.760 0.790 0.760 0.790 152,000 115,640 0.7608 0.501 0.482 0.501 0.482 0.501 239,662 0.4825 3.95%
2020-01-21 0 0.760 0.760 0.780 0.760 0.800 208,000 164,440 0.7906 0.482 0.482 0.495 0.482 0.507 327,958 0.5014 -5.00%
2020-01-20 0 0.800 0.760 0.800 0.780 0.800 12,000 9,440 0.7867 0.507 0.482 0.507 0.495 0.507 18,921 0.4989 2.56%
2020-01-17 0 0.780 0.760 0.780 0.770 0.790 28,000 21,840 0.7800 0.495 0.482 0.495 0.488 0.501 44,148 0.4947 -1.27%
2020-01-16 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2020-01-15 0 0.790 0.760 0.790 0.760 0.790 20,000 15,480 0.7740 0.501 0.482 0.501 0.482 0.501 31,534 0.4909 0.00%
2020-01-14 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2020-01-13 0 0.790 0.760 0.800 0.720 0.790 28,000 20,920 0.7471 0.501 0.482 0.507 0.457 0.501 44,148 0.4739 6.76%
2020-01-10 0 0.740 0.740 0.780 0.740 0.760 8,000 6,000 0.7500 0.469 0.469 0.495 0.469 0.482 12,614 0.4757 -5.13%
2020-01-09 0 0.780 0.760 0.780 - - 0 0 - 0.495 0.482 0.495 - - 0 - -1.27%
2020-01-08 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2020-01-07 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2020-01-06 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2020-01-03 0 0.790 0.770 0.790 - - 0 0 - 0.501 0.488 0.501 - - 0 - 0.00%
2020-01-02 0 0.790 0.760 0.790 0.760 0.790 20,000 15,480 0.7740 0.501 0.482 0.501 0.482 0.501 31,534 0.4909 0.00%
2019-12-31 0 0.790 0.770 0.790 - - 0 0 - 0.501 0.488 0.501 - - 0 - 0.00%
2019-12-30 0 0.790 0.770 0.800 0.790 0.790 8,000 6,320 0.7900 0.501 0.488 0.507 0.501 0.501 12,614 0.5010 0.00%
2019-12-27 0 0.790 0.790 0.810 - - 0 0 - 0.501 0.501 0.514 - - 0 - 0.00%
2019-12-24 0 0.790 0.770 0.800 - - 0 0 - 0.501 0.488 0.507 - - 0 - 0.00%
2019-12-23 0 0.790 0.760 0.810 0.790 0.790 72,000 56,880 0.7900 0.501 0.482 0.514 0.501 0.501 113,524 0.5010 0.00%
2019-12-20 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2019-12-19 0 0.790 0.760 0.790 0.760 0.790 20,000 15,560 0.7780 0.501 0.482 0.501 0.482 0.501 31,534 0.4934 0.00%
2019-12-18 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2019-12-17 0 0.790 0.760 0.790 0.760 0.790 20,000 15,440 0.7720 0.501 0.482 0.501 0.482 0.501 31,534 0.4896 0.00%
2019-12-16 0 0.790 0.760 0.790 0.760 0.790 12,000 9,320 0.7767 0.501 0.482 0.501 0.482 0.501 18,921 0.4926 0.00%
2019-12-13 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2019-12-12 0 0.790 0.760 0.790 0.760 0.790 16,000 12,440 0.7775 0.501 0.482 0.501 0.482 0.501 25,228 0.4931 0.00%
2019-12-11 0 0.790 0.760 0.790 0.760 0.790 16,000 12,360 0.7725 0.501 0.482 0.501 0.482 0.501 25,228 0.4899 0.00%
2019-12-10 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2019-12-09 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2019-12-06 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2019-12-05 0 0.790 0.760 0.790 0.760 0.790 16,000 12,480 0.7800 0.501 0.482 0.501 0.482 0.501 25,228 0.4947 0.00%
2019-12-04 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2019-12-03 0 0.790 0.760 0.790 - - 0 0 - 0.501 0.482 0.501 - - 0 - -1.25%
2019-12-02 0 0.800 0.760 0.800 - - 0 0 - 0.507 0.482 0.507 - - 0 - 0.00%
2019-11-29 0 0.800 0.760 0.800 0.800 0.810 8,000 6,440 0.8050 0.507 0.482 0.507 0.507 0.514 12,614 0.5106 0.63%
2019-11-28 0 0.795 0.760 0.800 - - 0 0 - 0.504 0.482 0.507 - - 0 - 0.00%
2019-11-27 0 0.795 0.760 0.810 - - 0 0 - 0.504 0.482 0.514 - - 0 - 0.00%
2019-11-26 0 0.795 0.760 0.810 - - 0 0 - 0.504 0.482 0.514 - - 0 - 0.00%
2019-11-25 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-11-22 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-11-21 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-11-20 0 0.810 0.770 0.810 - - 0 0 - 0.504 0.479 0.504 - - 0 - 0.00%
2019-11-19 0 0.810 0.740 0.810 - - 0 0 - 0.504 0.461 0.504 - - 0 - 0.00%
2019-11-18 0 0.810 0.740 0.810 0.760 0.810 16,000 12,640 0.7900 0.504 0.461 0.504 0.473 0.504 25,704 0.4918 1.25%
2019-11-15 0 0.800 0.760 0.800 - - 0 0 - 0.498 0.473 0.498 - - 0 - 0.00%
2019-11-14 0 0.800 0.730 0.800 - - 0 0 - 0.498 0.454 0.498 - - 0 - 0.00%
2019-11-13 0 0.800 0.740 0.800 - - 0 0 - 0.498 0.461 0.498 - - 0 - 0.00%
2019-11-12 0 0.800 0.760 0.800 - - 0 0 - 0.498 0.473 0.498 - - 0 - 0.00%
2019-11-11 0 0.800 0.770 0.800 - - 0 0 - 0.498 0.479 0.498 - - 0 - -1.23%
2019-11-08 0 0.810 0.760 0.810 0.770 0.810 16,000 12,720 0.7950 0.504 0.473 0.504 0.479 0.504 25,704 0.4949 0.00%
2019-11-07 0 0.810 0.770 0.810 - - 0 0 - 0.504 0.479 0.504 - - 0 - 0.00%
2019-11-06 0 0.810 0.760 0.810 0.820 0.820 32,000 26,240 0.8200 0.504 0.473 0.504 0.510 0.510 51,407 0.5104 1.25%
2019-11-05 0 0.800 0.770 0.800 - - 0 0 - 0.498 0.479 0.498 - - 0 - 0.00%
2019-11-04 0 0.800 0.800 0.810 0.800 0.810 76,000 60,880 0.8011 0.498 0.498 0.504 0.498 0.504 122,092 0.4986 -1.23%
2019-11-01 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-10-31 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-10-30 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-10-29 0 0.810 0.760 0.810 0.760 0.810 28,000 22,080 0.7886 0.504 0.473 0.504 0.473 0.504 44,981 0.4909 0.00%
2019-10-28 0 0.810 0.760 0.820 - - 0 0 - 0.504 0.473 0.510 - - 0 - 0.00%
2019-10-25 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-10-24 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-10-23 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-10-22 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-10-21 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-10-18 0 0.810 0.760 0.810 0.820 0.820 4,000 3,280 0.8200 0.504 0.473 0.504 0.510 0.510 6,426 0.5104 1.25%
2019-10-17 0 0.800 0.760 0.810 - - 0 0 - 0.498 0.473 0.504 - - 0 - 0.00%
2019-10-16 0 0.800 0.780 0.800 - - 0 0 - 0.498 0.486 0.498 - - 0 - -1.23%
2019-10-15 0 0.810 0.770 0.860 0.810 0.810 172,000 139,320 0.8100 0.504 0.479 0.535 0.504 0.504 276,313 0.5042 0.00%
2019-10-14 0 0.810 0.760 0.810 0.740 0.810 60,000 46,480 0.7747 0.504 0.473 0.504 0.461 0.504 96,388 0.4822 0.00%
2019-10-11 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-10-10 0 0.810 0.750 0.810 - - 0 0 - 0.504 0.467 0.504 - - 0 - 0.00%
2019-10-09 0 0.810 0.760 0.890 0.750 0.810 56,000 42,280 0.7550 0.504 0.473 0.554 0.467 0.504 89,962 0.4700 -1.22%
2019-10-08 0 0.820 0.760 0.820 - - 0 0 - 0.510 0.473 0.510 - - 0 - 0.00%
2019-10-04 0 0.820 0.760 0.820 - - 0 0 - 0.510 0.473 0.510 - - 0 - 0.00%
2019-10-03 0 0.820 0.760 0.820 - - 0 0 - 0.510 0.473 0.510 - - 0 - 0.00%
2019-10-02 0 0.820 0.760 0.820 - - 0 0 - 0.510 0.473 0.510 - - 0 - 0.00%
2019-09-30 0 0.820 0.760 0.840 - - 0 0 - 0.510 0.473 0.523 - - 0 - 0.00%
2019-09-27 0 0.820 0.760 0.820 - - 0 0 - 0.510 0.473 0.510 - - 0 - 0.00%
2019-09-26 0 0.820 0.770 0.820 0.820 0.820 72,000 59,040 0.8200 0.510 0.479 0.510 0.510 0.510 115,666 0.5104 0.00%
2019-09-25 0 0.820 0.770 0.820 0.820 0.830 116,000 96,240 0.8297 0.510 0.479 0.510 0.510 0.517 186,351 0.5164 2.50%
2019-09-24 0 0.800 0.790 0.830 0.800 0.800 4,000 3,200 0.8000 0.498 0.492 0.517 0.498 0.498 6,426 0.4980 0.00%
2019-09-23 0 0.800 0.760 0.830 - - 0 0 - 0.498 0.473 0.517 - - 0 - 0.00%
2019-09-20 0 0.800 0.760 0.820 - - 0 0 - 0.498 0.473 0.510 - - 0 - 0.00%
2019-09-19 0 0.800 0.770 0.800 - - 0 0 - 0.498 0.479 0.498 - - 0 - 0.00%
2019-09-18 0 0.800 0.760 0.800 - - 0 0 - 0.498 0.473 0.498 - - 0 - 0.00%
2019-09-17 0 0.800 0.760 0.810 - - 0 0 - 0.498 0.473 0.504 - - 0 - 0.00%
2019-09-16 0 0.800 0.760 0.800 - - 0 0 - 0.498 0.473 0.498 - - 0 - 0.00%
2019-09-13 0 0.800 0.760 0.810 - - 0 0 - 0.498 0.473 0.504 - - 0 - 0.00%
2019-09-12 0 0.800 0.800 0.820 0.770 0.800 28,000 21,920 0.7829 0.498 0.498 0.510 0.479 0.498 44,981 0.4873 1.27%
2019-09-11 0 0.790 0.750 0.790 - - 0 0 - 0.492 0.467 0.492 - - 0 - 0.00%
2019-09-10 0 0.790 0.760 0.790 - - 0 0 - 0.492 0.473 0.492 - - 0 - -1.25%
2019-09-09 0 0.800 0.760 0.810 0.750 0.800 160,000 122,080 0.7630 0.498 0.473 0.504 0.467 0.498 257,036 0.4750 0.00%
2019-09-06 0 0.800 0.760 0.800 0.800 0.800 72,000 57,600 0.8000 0.498 0.473 0.498 0.498 0.498 115,666 0.4980 0.00%
2019-09-05 0 0.800 0.760 0.800 0.800 0.810 408,000 326,520 0.8003 0.498 0.473 0.498 0.498 0.504 655,441 0.4982 0.00%
2019-09-04 0 0.800 0.760 0.810 - - 0 0 - 0.498 0.473 0.504 - - 0 - 0.00%
2019-09-03 0 0.800 0.800 0.820 - - 20,000 15,760 0.7880 0.498 0.498 0.510 - - 32,129 0.4905 0.00%
2019-09-02 0 0.800 0.760 0.800 - - 0 0 - 0.498 0.473 0.498 - - 0 - 0.00%
2019-08-30 0 0.800 0.760 0.800 - - 0 0 - 0.498 0.473 0.498 - - 0 - 0.00%
2019-08-29 0 0.800 0.750 0.800 - - 0 0 - 0.498 0.467 0.498 - - 0 - 0.00%
2019-08-28 0 0.800 0.750 0.800 0.770 0.800 36,000 28,200 0.7833 0.498 0.467 0.498 0.479 0.498 57,833 0.4876 8.11%
2019-08-27 0 0.740 0.720 0.780 0.720 0.810 292,000 221,080 0.7571 0.461 0.448 0.486 0.448 0.504 469,090 0.4713 -9.76%
2019-08-26 0 0.820 0.780 0.820 0.790 0.830 102,000 81,620 0.8002 0.510 0.486 0.510 0.492 0.517 163,860 0.4981 -1.20%
2019-08-23 0 0.830 0.780 0.830 0.830 0.830 328,000 272,240 0.8300 0.517 0.486 0.517 0.517 0.517 526,923 0.5167 0.00%
2019-08-22 0 0.830 0.780 0.830 0.830 0.830 404,000 335,320 0.8300 0.517 0.486 0.517 0.517 0.517 649,015 0.5167 2.47%
2019-08-21 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-08-20 0 0.810 0.750 0.810 0.760 0.810 12,000 9,480 0.7900 0.504 0.467 0.504 0.473 0.504 19,278 0.4918 0.00%
2019-08-19 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - -1.22%
2019-08-16 0 0.820 0.750 0.820 0.790 0.830 12,000 9,680 0.8067 0.510 0.467 0.510 0.492 0.517 19,278 0.5021 2.50%
2019-08-15 0 0.800 0.800 0.830 - - 0 0 - 0.498 0.498 0.517 - - 0 - 5.26%
2019-08-14 0 0.760 0.730 0.760 0.730 0.780 76,000 57,520 0.7568 0.473 0.454 0.473 0.454 0.486 122,092 0.4711 -2.56%
2019-08-13 0 0.780 0.730 0.780 0.760 0.780 24,000 18,320 0.7633 0.486 0.454 0.486 0.473 0.486 38,555 0.4752 -1.27%
2019-08-12 0 0.790 0.700 0.790 0.730 0.800 88,000 67,560 0.7677 0.492 0.436 0.492 0.454 0.498 141,370 0.4779 3.95%
2019-08-09 0 0.760 0.760 0.800 0.760 0.760 8,000 6,080 0.7600 0.473 0.473 0.498 0.473 0.473 12,852 0.4731 -3.80%
2019-08-08 0 0.790 0.750 0.790 - - 0 0 - 0.492 0.467 0.492 - - 0 - 0.00%
2019-08-07 0 0.790 0.760 0.800 0.750 0.790 36,000 27,560 0.7656 0.492 0.473 0.498 0.467 0.492 57,833 0.4765 0.00%
2019-08-06 0 0.790 0.750 0.790 - - 0 0 - 0.492 0.467 0.492 - - 0 - -1.25%
2019-08-05 0 0.800 0.750 0.800 - - 0 0 - 0.498 0.467 0.498 - - 0 - 0.00%
2019-08-02 0 0.800 0.750 0.800 0.750 0.800 20,000 15,560 0.7780 0.498 0.467 0.498 0.467 0.498 32,129 0.4843 -1.23%
2019-08-01 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - 0.00%
2019-07-31 0 0.810 0.770 0.840 - - 0 0 - 0.504 0.479 0.523 - - 0 - 0.00%
2019-07-30 0 0.810 0.780 0.820 0.750 0.820 48,000 38,120 0.7942 0.504 0.486 0.510 0.467 0.510 77,111 0.4944 1.25%
2019-07-29 0 0.800 0.760 0.840 0.750 0.800 16,000 12,560 0.7850 0.498 0.473 0.523 0.467 0.498 25,704 0.4886 0.00%
2019-07-26 0 0.800 0.750 0.800 - - 0 0 - 0.498 0.467 0.498 - - 0 - 0.00%
2019-07-25 0 0.800 0.750 0.800 0.740 0.800 48,000 36,960 0.7700 0.498 0.467 0.498 0.461 0.498 77,111 0.4793 0.00%
2019-07-24 0 0.800 0.750 0.840 0.800 0.800 52,000 41,600 0.8000 0.498 0.467 0.523 0.498 0.498 83,537 0.4980 0.00%
2019-07-23 0 0.800 0.750 0.800 - - 0 0 - 0.498 0.467 0.498 - - 0 - 0.00%
2019-07-22 0 0.800 0.780 0.800 0.740 0.800 16,000 12,440 0.7775 0.498 0.486 0.498 0.461 0.498 25,704 0.4840 0.00%
2019-07-19 0 0.800 0.760 0.800 0.800 0.830 1,012,000 812,600 0.8030 0.498 0.473 0.498 0.498 0.517 1,625,751 0.4998 -1.23%
2019-07-18 0 0.810 0.760 0.850 0.720 0.850 176,000 144,320 0.8200 0.504 0.473 0.529 0.448 0.529 282,739 0.5104 -3.57%
2019-07-17 0 0.840 0.780 0.840 - - 0 0 - 0.523 0.486 0.523 - - 0 - -1.18%
2019-07-16 0 0.850 0.780 0.850 - - 0 0 - 0.529 0.486 0.529 - - 0 - 0.00%
2019-07-15 0 0.850 0.780 0.850 0.840 0.850 60,000 50,960 0.8493 0.529 0.486 0.529 0.523 0.529 96,388 0.5287 0.00%
2019-07-12 0 0.850 0.780 0.850 - - 0 0 - 0.529 0.486 0.529 - - 0 - 0.00%
2019-07-11 0 0.850 0.760 0.860 0.830 0.850 48,000 39,960 0.8325 0.529 0.473 0.535 0.517 0.529 77,111 0.5182 2.41%
2019-07-10 0 0.830 0.770 0.830 0.770 0.830 200,000 163,640 0.8182 0.517 0.479 0.517 0.479 0.517 321,295 0.5093 -1.78%
2019-07-09 0 0.860 0.790 0.860 0.800 0.860 100,000 85,400 0.8540 0.526 0.483 0.526 0.489 0.526 163,499 0.5223 0.00%
2019-07-08 0 0.860 0.780 0.860 0.850 0.860 112,000 96,120 0.8582 0.526 0.477 0.526 0.520 0.526 183,119 0.5249 1.18%
2019-07-05 0 0.850 0.790 0.850 0.830 0.860 212,000 180,080 0.8494 0.520 0.483 0.520 0.508 0.526 346,618 0.5195 0.00%
2019-07-04 0 0.850 0.800 0.860 0.830 0.850 28,000 23,480 0.8386 0.520 0.489 0.526 0.508 0.520 45,780 0.5129 -1.16%
2019-07-03 0 0.860 0.830 0.860 0.860 0.860 8,000 6,880 0.8600 0.526 0.508 0.526 0.526 0.526 13,080 0.5260 0.00%
2019-07-02 0 0.860 0.860 0.870 0.820 0.880 308,000 266,080 0.8639 0.526 0.526 0.532 0.502 0.538 503,577 0.5284 4.88%
2019-06-28 0 0.820 0.820 0.830 0.810 0.820 60,000 49,160 0.8193 0.502 0.502 0.508 0.495 0.502 98,099 0.5011 2.50%
2019-06-27 0 0.800 0.790 0.800 0.790 0.800 112,000 89,000 0.7946 0.489 0.483 0.489 0.483 0.489 183,119 0.4860 0.00%
2019-06-26 0 0.800 0.790 0.800 0.780 0.800 168,000 133,480 0.7945 0.489 0.483 0.489 0.477 0.489 274,678 0.4860 2.56%
2019-06-25 0 0.780 0.710 0.780 0.780 0.780 8,000 6,240 0.7800 0.477 0.434 0.477 0.477 0.477 13,080 0.4771 0.00%
2019-06-24 0 0.780 0.720 0.780 0.780 0.800 164,000 128,800 0.7854 0.477 0.440 0.477 0.477 0.489 268,138 0.4803 2.63%
2019-06-21 0 0.760 0.710 0.760 0.750 0.760 40,000 30,240 0.7560 0.465 0.434 0.465 0.459 0.465 65,400 0.4624 2.70%
2019-06-20 0 0.740 0.710 0.740 0.710 0.740 156,000 113,760 0.7292 0.453 0.434 0.453 0.434 0.453 255,058 0.4460 2.78%
2019-06-19 0 0.720 0.670 0.720 0.730 0.730 148,000 108,040 0.7300 0.440 0.410 0.440 0.446 0.446 241,979 0.4465 0.00%
2019-06-18 0 0.720 0.700 0.720 - - 0 0 - 0.440 0.428 0.440 - - 0 - 0.00%
2019-06-17 0 0.720 0.720 0.730 0.710 0.720 32,000 22,800 0.7125 0.440 0.440 0.446 0.434 0.440 52,320 0.4358 4.35%
2019-06-14 0 0.690 0.690 0.720 - - 0 0 - 0.422 0.422 0.440 - - 0 - 2.99%
2019-06-13 0 0.670 0.670 0.720 0.660 0.720 16,000 11,040 0.6900 0.410 0.410 0.440 0.404 0.440 26,160 0.4220 -6.94%
2019-06-12 0 0.720 0.690 0.720 - - 0 0 - 0.440 0.422 0.440 - - 0 - 0.00%
2019-06-11 0 0.720 0.700 0.720 0.690 0.720 20,000 13,920 0.6960 0.440 0.428 0.440 0.422 0.440 32,700 0.4257 4.35%
2019-06-10 0 0.690 0.690 0.710 0.620 0.720 112,000 76,520 0.6832 0.422 0.422 0.434 0.379 0.440 183,119 0.4179 -5.48%
2019-06-06 0 0.730 0.680 0.730 - - 0 0 - 0.446 0.416 0.446 - - 0 - 0.00%
2019-06-05 0 0.730 0.690 0.730 - - 0 0 - 0.446 0.422 0.446 - - 0 - 0.00%
2019-06-04 0 0.730 0.680 0.740 - - 0 0 - 0.446 0.416 0.453 - - 0 - 0.00%
2019-06-03 0 0.730 0.680 0.730 0.700 0.730 12,000 8,520 0.7100 0.446 0.416 0.446 0.428 0.446 19,620 0.4343 -1.35%
2019-05-31 0 0.740 0.670 0.740 - - 0 0 - 0.453 0.410 0.453 - - 0 - 0.00%
2019-05-30 0 0.740 0.670 0.760 0.740 0.770 24,000 17,880 0.7450 0.453 0.410 0.465 0.453 0.471 39,240 0.4557 4.23%
2019-05-29 0 0.710 0.690 0.790 0.690 0.710 44,000 31,000 0.7045 0.434 0.422 0.483 0.422 0.434 71,940 0.4309 1.43%
2019-05-28 0 0.700 0.700 0.740 0.700 0.700 4,000 2,800 0.7000 0.428 0.428 0.453 0.428 0.428 6,540 0.4281 4.48%
2019-05-27 0 0.670 0.630 0.700 0.670 0.670 4,000 2,680 0.6700 0.410 0.385 0.428 0.410 0.410 6,540 0.4098 -5.63%
2019-05-24 0 0.710 0.710 0.730 0.710 0.710 84,000 59,640 0.7100 0.434 0.434 0.446 0.434 0.434 137,339 0.4343 1.43%
2019-05-23 0 0.700 0.680 0.700 - - 0 0 - 0.428 0.416 0.428 - - 0 - -1.41%
2019-05-22 0 0.710 0.670 0.710 - - 0 0 - 0.434 0.410 0.434 - - 0 - 0.00%
2019-05-21 0 0.710 0.670 0.710 - - 0 0 - 0.434 0.410 0.434 - - 0 - -1.39%
2019-05-20 0 0.720 0.670 0.740 - - 0 0 - 0.440 0.410 0.453 - - 0 - 0.00%
2019-05-17 0 0.720 0.680 0.750 - - 0 0 - 0.440 0.416 0.459 - - 0 - 0.00%
2019-05-16 0 0.720 0.680 0.720 - - 0 0 - 0.440 0.416 0.440 - - 0 - 0.00%
2019-05-15 0 0.720 0.680 0.720 - - 0 0 - 0.440 0.416 0.440 - - 0 - 0.00%
2019-05-14 0 0.720 0.660 0.720 - - 0 0 - 0.440 0.404 0.440 - - 0 - 0.00%
2019-05-10 0 0.720 0.660 0.740 0.670 0.720 8,000 5,560 0.6950 0.440 0.404 0.453 0.410 0.440 13,080 0.4251 5.88%
2019-05-09 0 0.680 0.680 0.740 - - 0 0 - 0.416 0.416 0.453 - - 0 - 0.00%
2019-05-08 0 0.680 0.650 0.780 - - 0 0 - 0.416 0.398 0.477 - - 0 - 0.00%
2019-05-07 0 0.680 0.680 0.700 0.680 0.680 24,000 16,320 0.6800 0.416 0.416 0.428 0.416 0.416 39,240 0.4159 -2.86%
2019-05-06 0 0.700 0.670 0.700 - - 0 0 - 0.428 0.410 0.428 - - 0 - 0.00%
2019-05-03 0 0.700 0.700 0.710 0.680 0.700 60,000 41,680 0.6947 0.428 0.428 0.434 0.416 0.428 98,099 0.4249 -1.41%
2019-05-02 0 0.710 0.680 0.750 - - 0 0 - 0.434 0.416 0.459 - - 0 - 0.00%
2019-04-30 0 0.710 0.700 0.770 0.700 0.710 8,000 5,640 0.7050 0.434 0.428 0.471 0.428 0.434 13,080 0.4312 1.43%
2019-04-29 0 0.700 0.660 0.710 - - 0 0 - 0.428 0.404 0.434 - - 0 - 0.00%
2019-04-26 0 0.700 0.700 0.710 0.700 0.700 56,000 39,200 0.7000 0.428 0.428 0.434 0.428 0.428 91,559 0.4281 2.94%
2019-04-25 0 0.680 0.650 0.700 0.680 0.720 36,000 25,400 0.7056 0.416 0.398 0.428 0.416 0.440 58,860 0.4315 -4.23%
2019-04-24 0 0.710 0.650 0.710 0.700 0.710 24,000 16,960 0.7067 0.434 0.398 0.434 0.428 0.434 39,240 0.4322 1.43%
2019-04-23 0 0.700 0.650 0.710 - - 0 0 - 0.428 0.398 0.434 - - 0 - 0.00%
2019-04-18 0 0.700 0.660 0.700 - - 0 0 - 0.428 0.404 0.428 - - 0 - -1.41%
2019-04-17 0 0.710 0.500 0.710 - - 0 0 - 0.434 0.306 0.434 - - 0 - 0.00%
2019-04-16 0 0.710 0.700 0.710 - - 0 0 - 0.434 0.428 0.434 - - 0 - 0.00%
2019-04-15 0 0.710 0.680 0.710 0.710 0.710 20,000 14,200 0.7100 0.434 0.416 0.434 0.434 0.434 32,700 0.4343 0.00%
2019-04-12 0 0.710 0.700 0.710 - - 0 0 - 0.434 0.428 0.434 - - 0 - 0.00%
2019-04-11 0 0.710 0.680 0.710 0.680 0.710 20,000 13,960 0.6980 0.434 0.416 0.434 0.416 0.434 32,700 0.4269 1.43%
2019-04-10 0 0.700 0.660 0.700 - - 0 0 - 0.428 0.404 0.428 - - 0 - -1.41%
2019-04-09 0 0.710 0.670 0.710 - - 0 0 - 0.434 0.410 0.434 - - 0 - 0.00%
2019-04-08 0 0.710 0.660 0.720 0.710 0.710 20,000 14,200 0.7100 0.434 0.404 0.440 0.434 0.434 32,700 0.4343 0.00%
2019-04-04 0 0.710 0.680 0.710 0.710 0.710 24,000 17,040 0.7100 0.434 0.416 0.434 0.434 0.434 39,240 0.4343 1.43%
2019-04-03 0 0.700 0.690 0.710 - - 0 0 - 0.428 0.422 0.434 - - 0 - 0.00%
2019-04-02 0 0.700 0.690 0.710 0.680 0.710 124,000 86,920 0.7010 0.428 0.422 0.434 0.416 0.434 202,739 0.4287 -1.41%
2019-04-01 0 0.710 0.680 0.710 0.710 0.710 32,000 22,720 0.7100 0.434 0.416 0.434 0.434 0.434 52,320 0.4343 -2.74%
2019-03-29 0 0.730 0.720 0.750 0.720 0.730 28,000 20,280 0.7243 0.446 0.440 0.459 0.440 0.446 45,780 0.4430 1.39%
2019-03-28 0 0.720 0.700 0.720 - - 0 0 - 0.440 0.428 0.440 - - 0 - 0.00%
2019-03-27 0 0.720 0.700 0.730 0.720 0.720 12,000 8,640 0.7200 0.440 0.428 0.446 0.440 0.440 19,620 0.4404 0.00%
2019-03-26 0 0.720 0.700 0.730 0.720 0.720 452,000 325,440 0.7200 0.440 0.428 0.446 0.440 0.440 739,016 0.4404 0.00%
2019-03-25 0 0.720 0.700 0.730 0.720 0.720 1,204,000 866,880 0.7200 0.440 0.428 0.446 0.440 0.440 1,968,528 0.4404 0.00%
2019-03-22 0 0.720 0.700 0.720 0.710 0.720 2,436,000 1,749,920 0.7184 0.440 0.428 0.440 0.434 0.440 3,982,836 0.4394 -4.00%
2019-03-21 0 0.750 0.710 0.750 0.700 0.750 2,996,000 2,127,720 0.7102 0.459 0.434 0.459 0.428 0.459 4,898,431 0.4344 0.00%
2019-03-20 0 0.750 0.680 0.750 0.700 0.750 2,112,000 1,499,640 0.7101 0.459 0.416 0.459 0.428 0.459 3,453,099 0.4343 5.63%
2019-03-19 0 0.710 0.690 0.720 0.700 0.710 2,788,000 1,979,000 0.7098 0.434 0.422 0.440 0.428 0.434 4,558,353 0.4341 0.00%
2019-03-18 0 0.710 0.660 0.720 0.700 0.710 2,144,000 1,520,800 0.7093 0.434 0.404 0.440 0.428 0.434 3,505,419 0.4338 1.43%
2019-03-15 0 0.700 0.670 0.700 - - 0 0 - 0.428 0.410 0.428 - - 0 - 0.00%
2019-03-14 0 0.700 0.670 0.700 - - 0 0 - 0.428 0.410 0.428 - - 0 - -1.41%
2019-03-13 0 0.710 0.670 0.710 - - 0 0 - 0.434 0.410 0.434 - - 0 - -2.74%
2019-03-12 0 0.730 0.670 0.730 0.730 0.730 12,000 8,760 0.7300 0.446 0.410 0.446 0.446 0.446 19,620 0.4465 0.00%
2019-03-11 0 0.730 0.670 0.730 0.660 0.730 314,000 218,620 0.6962 0.446 0.410 0.446 0.404 0.446 513,387 0.4258 4.29%
2019-03-08 0 0.700 0.670 0.700 0.700 0.700 1,160,000 812,000 0.7000 0.428 0.410 0.428 0.428 0.428 1,896,589 0.4281 0.00%
2019-03-07 0 0.700 0.680 0.700 - - 0 0 - 0.428 0.416 0.428 - - 0 - 0.00%
2019-03-06 0 0.700 0.650 0.700 0.700 0.730 8,000 5,720 0.7150 0.428 0.398 0.428 0.428 0.446 13,080 0.4373 -5.41%
2019-03-05 0 0.740 0.650 0.740 0.700 0.740 120,000 84,520 0.7043 0.453 0.398 0.453 0.428 0.453 196,199 0.4308 5.71%
2019-03-04 0 0.700 0.650 0.700 - - 0 0 - 0.428 0.398 0.428 - - 0 - 0.00%
2019-03-01 0 0.700 0.690 0.700 0.690 0.700 32,000 22,360 0.6988 0.428 0.422 0.428 0.422 0.428 52,320 0.4274 2.94%
2019-02-28 0 0.680 0.650 0.680 - - 0 0 - 0.416 0.398 0.416 - - 0 - -1.45%
2019-02-27 0 0.690 0.650 0.690 0.640 0.690 28,000 18,320 0.6543 0.422 0.398 0.422 0.391 0.422 45,780 0.4002 -1.43%
2019-02-26 0 0.700 0.650 0.700 - - 0 0 - 0.428 0.398 0.428 - - 0 - 0.00%
2019-02-25 0 0.700 0.650 0.700 - - 0 0 - 0.428 0.398 0.428 - - 0 - 0.00%
2019-02-22 0 0.700 0.650 0.700 - - 0 0 - 0.428 0.398 0.428 - - 0 - 0.00%
2019-02-21 0 0.700 0.650 0.700 - - 0 0 - 0.428 0.398 0.428 - - 0 - 0.00%
2019-02-20 0 0.700 0.650 0.700 - - 0 0 - 0.428 0.398 0.428 - - 0 - 0.00%
2019-02-19 0 0.700 0.650 0.700 - - 0 0 - 0.428 0.398 0.428 - - 0 - 0.00%
2019-02-18 0 0.700 0.670 0.730 - - 0 0 - 0.428 0.410 0.446 - - 0 - 0.00%
2019-02-15 0 0.700 0.680 0.700 - - 0 0 - 0.428 0.416 0.428 - - 0 - 0.00%
2019-02-14 0 0.700 0.680 0.700 0.700 0.720 108,000 76,400 0.7074 0.428 0.416 0.428 0.428 0.440 176,579 0.4327 0.00%
2019-02-13 0 0.700 0.650 0.700 0.720 0.720 8,000 5,760 0.7200 0.428 0.398 0.428 0.440 0.440 13,080 0.4404 -2.78%
2019-02-12 0 0.720 0.680 0.730 - - 0 0 - 0.440 0.416 0.446 - - 0 - 0.00%
2019-02-11 0 0.720 0.660 0.730 - - 0 0 - 0.440 0.404 0.446 - - 0 - 0.00%
2019-02-08 0 0.720 0.640 0.730 - - 0 0 - 0.440 0.391 0.446 - - 0 - 0.00%
2019-02-04 0 0.720 0.680 0.720 0.730 0.730 8,000 5,840 0.7300 0.440 0.416 0.440 0.446 0.446 13,080 0.4465 2.86%
2019-02-01 0 0.700 0.670 0.700 0.680 0.700 16,000 10,960 0.6850 0.428 0.410 0.428 0.416 0.428 26,160 0.4190 2.94%
2019-01-31 0 0.680 0.680 0.700 0.680 0.680 292,000 198,560 0.6800 0.416 0.416 0.428 0.416 0.416 477,417 0.4159 0.00%
2019-01-30 0 0.680 0.680 0.700 0.680 0.720 640,000 458,320 0.7161 0.416 0.416 0.428 0.416 0.440 1,046,394 0.4380 -9.33%
2019-01-29 0 0.750 0.700 0.750 0.700 0.750 124,000 88,280 0.7119 0.459 0.428 0.459 0.428 0.459 202,739 0.4354 0.00%
2019-01-28 0 0.750 0.700 0.750 - - 0 0 - 0.459 0.428 0.459 - - 0 - 0.00%
2019-01-25 0 0.750 0.700 0.750 0.700 0.750 152,000 107,240 0.7055 0.459 0.428 0.459 0.428 0.459 248,519 0.4315 0.00%
2019-01-24 0 0.750 0.720 0.750 - - 0 0 - 0.459 0.440 0.459 - - 0 - 0.00%
2019-01-23 0 0.750 0.720 0.750 - - 0 0 - 0.459 0.440 0.459 - - 0 - -3.85%
2019-01-22 0 0.780 0.720 0.780 0.780 0.780 4,000 3,120 0.7800 0.477 0.440 0.477 0.477 0.477 6,540 0.4771 0.00%
2019-01-21 0 0.780 0.720 0.780 - - 0 0 - 0.477 0.440 0.477 - - 0 - 0.00%
2019-01-18 0 0.780 0.720 0.780 0.720 0.780 52,000 38,680 0.7438 0.477 0.440 0.477 0.440 0.477 85,019 0.4550 5.41%
2019-01-17 0 0.740 0.720 0.780 - - 0 0 - 0.453 0.440 0.477 - - 0 - 0.00%
2019-01-16 0 0.740 0.720 0.740 - - 0 0 - 0.453 0.440 0.453 - - 0 - 0.00%
2019-01-15 0 0.740 0.720 0.780 0.740 0.740 28,000 20,720 0.7400 0.453 0.440 0.477 0.453 0.453 45,780 0.4526 -5.13%
2019-01-14 0 0.780 0.760 0.780 - - 0 0 - 0.477 0.465 0.477 - - 0 - -1.27%
2019-01-11 0 0.790 0.750 0.790 0.740 0.790 32,000 24,160 0.7550 0.483 0.459 0.483 0.453 0.483 52,320 0.4618 6.76%
2019-01-10 0 0.740 0.740 0.760 - - 0 0 - 0.453 0.453 0.465 - - 0 - 0.00%
2019-01-09 0 0.740 0.740 0.770 0.740 0.740 48,000 35,520 0.7400 0.453 0.453 0.471 0.453 0.453 78,480 0.4526 -5.13%
2019-01-08 0 0.780 0.740 0.780 0.740 0.780 56,000 41,720 0.7450 0.477 0.453 0.477 0.453 0.477 91,559 0.4557 0.00%
2019-01-07 0 0.780 0.740 0.780 0.740 0.780 56,000 41,720 0.7450 0.477 0.453 0.477 0.453 0.477 91,559 0.4557 -1.27%
2019-01-04 0 0.790 0.740 0.790 - - 0 0 - 0.483 0.453 0.483 - - 0 - -4.82%
2019-01-03 0 0.830 0.750 0.830 - - 0 0 - 0.508 0.459 0.508 - - 0 - -1.19%
2019-01-02 0 0.840 0.750 0.840 0.760 0.890 92,000 71,920 0.7817 0.514 0.459 0.514 0.465 0.544 150,419 0.4781 -5.62%
2018-12-31 0 0.890 0.890 0.900 0.800 0.890 192,000 161,520 0.8413 0.544 0.544 0.550 0.489 0.544 313,918 0.5145 11.25%
2018-12-28 0 0.800 0.720 0.800 - - 0 0 - 0.489 0.440 0.489 - - 0 - 0.00%
2018-12-27 0 0.800 0.690 0.800 0.780 0.800 12,000 9,440 0.7867 0.489 0.422 0.489 0.477 0.489 19,620 0.4811 9.59%
2018-12-24 0 0.730 0.680 0.780 - - 0 0 - 0.446 0.416 0.477 - - 0 - 0.00%
2018-12-21 0 0.730 0.710 0.730 0.730 0.820 256,000 192,280 0.7511 0.446 0.434 0.446 0.446 0.502 418,557 0.4594 -3.95%
2018-12-20 0 0.760 0.720 0.760 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2018-12-19 0 0.760 0.720 0.760 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2018-12-18 0 0.760 0.770 0.790 0.740 0.750 154,000 113,940 0.7399 0.465 0.471 0.483 0.453 0.459 251,788 0.4525 1.33%
2018-12-17 0 0.750 0.740 0.750 - - 0 0 - 0.459 0.453 0.459 - - 0 - -1.32%
2018-12-14 0 0.760 0.720 0.760 - - 0 0 - 0.465 0.440 0.465 - - 0 - -1.30%
2018-12-13 0 0.770 0.730 0.790 0.750 0.770 12,000 9,080 0.7567 0.471 0.446 0.483 0.459 0.471 19,620 0.4628 2.67%
2018-12-12 0 0.750 0.680 0.770 0.740 0.750 368,000 273,200 0.7424 0.459 0.416 0.471 0.453 0.459 601,676 0.4541 0.00%
2018-12-11 0 0.750 - 0.770 - - 0 0 - 0.459 - 0.471 - - 0 - 0.00%
2018-12-10 0 0.750 0.710 0.760 - - 0 0 - 0.459 0.434 0.465 - - 0 - 0.00%
2018-12-07 0 0.750 0.710 0.770 - - 0 0 - 0.459 0.434 0.471 - - 0 - 0.00%
2018-12-06 0 0.750 0.700 0.750 0.740 0.750 80,000 59,640 0.7455 0.459 0.428 0.459 0.453 0.459 130,799 0.4560 4.17%
2018-12-05 0 0.720 0.710 0.750 0.720 0.750 20,000 14,880 0.7440 0.440 0.434 0.459 0.440 0.459 32,700 0.4550 -7.69%
2018-12-04 0 0.780 0.730 0.800 - - 0 0 - 0.477 0.446 0.489 - - 0 - 0.00%
2018-12-03 0 0.780 0.760 0.780 0.770 0.780 232,000 179,480 0.7736 0.477 0.465 0.477 0.471 0.477 379,318 0.4732 0.65%
2018-11-30 0 0.790 0.710 0.810 0.750 0.790 204,000 153,160 0.7508 0.474 0.426 0.486 0.450 0.474 339,994 0.4505 8.22%
2018-11-29 0 0.730 0.700 0.750 - - 0 0 - 0.438 0.420 0.450 - - 0 - 0.00%
2018-11-28 0 0.730 0.680 0.750 - - 0 0 - 0.438 0.408 0.450 - - 0 - 0.00%
2018-11-27 0 0.730 0.660 0.760 - - 0 0 - 0.438 0.396 0.456 - - 0 - 0.00%
2018-11-26 0 0.730 0.690 0.750 - - 0 0 - 0.438 0.414 0.450 - - 0 - 0.00%
2018-11-23 0 0.730 0.700 0.750 0.730 0.790 188,000 139,560 0.7423 0.438 0.420 0.450 0.438 0.474 313,327 0.4454 -7.59%
2018-11-22 0 0.790 0.740 0.790 - - 0 0 - 0.474 0.444 0.474 - - 0 - 0.00%
2018-11-21 0 0.790 0.720 0.790 0.700 0.790 80,000 61,040 0.7630 0.474 0.432 0.474 0.420 0.474 133,331 0.4578 0.00%
2018-11-20 0 0.790 0.750 0.800 0.750 0.790 56,000 42,320 0.7557 0.474 0.450 0.480 0.450 0.474 93,332 0.4534 -1.25%
2018-11-19 0 0.800 0.710 0.800 0.740 0.800 40,000 30,160 0.7540 0.480 0.426 0.480 0.444 0.480 66,665 0.4524 5.26%
2018-11-16 0 0.760 0.710 0.800 - - 0 0 - 0.456 0.426 0.480 - - 0 - 0.00%
2018-11-15 0 0.760 0.720 0.760 0.760 0.800 60,000 46,360 0.7727 0.456 0.432 0.456 0.456 0.480 99,998 0.4636 1.33%
2018-11-14 0 0.750 0.700 0.750 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2018-11-13 0 0.750 0.690 0.750 - - 0 0 - 0.450 0.414 0.450 - - 0 - 0.00%
2018-11-12 0 0.750 0.690 0.750 - - 0 0 - 0.450 0.414 0.450 - - 0 - 0.00%
2018-11-09 0 0.750 0.700 0.760 - - 0 0 - 0.450 0.420 0.456 - - 0 - 0.00%
2018-11-08 0 0.750 0.700 0.770 - - 0 0 - 0.450 0.420 0.462 - - 0 - 0.00%
2018-11-07 0 0.750 0.700 0.750 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2018-11-06 0 0.750 0.700 0.770 - - 0 0 - 0.450 0.420 0.462 - - 0 - 0.00%
2018-11-05 0 0.750 0.690 0.760 - - 0 0 - 0.450 0.414 0.456 - - 0 - -1.32%
2018-11-02 0 0.760 0.690 0.770 0.680 0.760 12,000 8,480 0.7067 0.456 0.414 0.462 0.408 0.456 20,000 0.4240 7.04%
2018-11-01 0 0.710 0.690 0.730 - - 0 0 - 0.426 0.414 0.438 - - 0 - 0.00%
2018-10-31 0 0.710 0.680 0.730 0.710 0.710 80,000 56,800 0.7100 0.426 0.408 0.438 0.426 0.426 133,331 0.4260 -5.33%
2018-10-30 0 0.750 0.680 0.760 - - 0 0 - 0.450 0.408 0.456 - - 0 - 0.00%
2018-10-29 0 0.750 0.700 0.750 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2018-10-26 0 0.750 0.710 0.750 - - 0 0 - 0.450 0.426 0.450 - - 0 - 0.00%
2018-10-25 0 0.750 0.690 0.750 0.700 0.770 104,000 73,080 0.7027 0.450 0.414 0.450 0.420 0.462 173,330 0.4216 0.00%
2018-10-24 0 0.750 0.680 0.750 - - 0 0 - 0.450 0.408 0.450 - - 0 - 0.00%
2018-10-23 0 0.750 0.700 0.750 0.710 0.750 156,000 113,560 0.7279 0.450 0.420 0.450 0.426 0.450 259,995 0.4368 -5.06%
2018-10-22 0 0.790 0.700 0.790 0.790 0.790 4,000 3,160 0.7900 0.474 0.420 0.474 0.474 0.474 6,667 0.4740 5.33%
2018-10-19 0 0.750 0.710 0.750 - - 0 0 - 0.450 0.426 0.450 - - 0 - -2.60%
2018-10-18 0 0.770 0.710 0.790 - - 0 0 - 0.462 0.426 0.474 - - 0 - 0.00%
2018-10-16 0 0.770 0.710 0.770 0.700 0.770 56,000 41,880 0.7479 0.462 0.426 0.462 0.420 0.462 93,332 0.4487 -1.28%
2018-10-15 0 0.780 0.750 0.780 - - 0 0 - 0.468 0.450 0.468 - - 0 - -2.50%
2018-10-12 0 0.800 0.680 0.800 0.760 0.800 60,000 47,000 0.7833 0.480 0.408 0.480 0.456 0.480 99,998 0.4700 2.56%
2018-10-11 0 0.780 0.700 0.780 0.680 0.780 108,000 79,760 0.7385 0.468 0.420 0.468 0.408 0.468 179,997 0.4431 4.00%
2018-10-10 0 0.750 0.750 0.760 0.750 0.760 20,000 15,120 0.7560 0.450 0.450 0.456 0.450 0.456 33,333 0.4536 -6.25%
2018-10-09 0 0.800 0.750 0.800 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2018-10-08 0 0.800 0.760 0.800 - - 0 0 - 0.480 0.456 0.480 - - 0 - -2.44%
2018-10-05 0 0.820 0.760 0.820 - - 0 0 - 0.492 0.456 0.492 - - 0 - 0.00%
2018-10-04 0 0.820 0.750 0.820 - - 0 0 - 0.492 0.450 0.492 - - 0 - -2.38%
2018-10-03 0 0.840 0.750 0.850 0.770 0.840 92,000 71,360 0.7757 0.504 0.450 0.510 0.462 0.504 153,330 0.4654 9.09%
2018-10-02 0 0.770 0.770 0.800 0.770 0.770 20,000 15,600 0.7800 0.462 0.462 0.480 0.462 0.462 33,333 0.4680 -6.10%
2018-09-28 0 0.820 0.770 0.820 - - 0 0 - 0.492 0.462 0.492 - - 0 - 0.00%
2018-09-27 0 0.820 0.820 0.840 0.750 0.820 632,000 512,400 0.8108 0.492 0.492 0.504 0.450 0.492 1,053,313 0.4865 2.50%
2018-09-26 0 0.800 0.750 0.800 0.750 0.800 16,000 12,400 0.7750 0.480 0.450 0.480 0.450 0.480 26,666 0.4650 0.00%
2018-09-24 0 0.800 0.750 0.800 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2018-09-21 0 0.800 0.770 0.800 - - 0 0 - 0.480 0.462 0.480 - - 0 - 0.00%
2018-09-20 0 0.800 0.760 0.800 0.760 0.800 56,000 44,040 0.7864 0.480 0.456 0.480 0.456 0.480 93,332 0.4719 0.00%
2018-09-19 0 0.800 0.770 0.800 0.750 0.830 236,000 188,320 0.7980 0.480 0.462 0.480 0.450 0.498 393,326 0.4788 -3.61%
2018-09-18 0 0.830 0.740 0.830 - - 0 0 - 0.498 0.444 0.498 - - 0 - 0.00%
2018-09-17 0 0.830 0.750 0.830 - - 0 0 - 0.498 0.450 0.498 - - 0 - 0.00%
2018-09-14 0 0.830 0.760 0.830 - - 0 0 - 0.498 0.456 0.498 - - 0 - 0.00%
2018-09-13 0 0.830 0.760 0.830 0.810 0.830 32,000 26,000 0.8125 0.498 0.456 0.498 0.486 0.498 53,332 0.4875 1.22%
2018-09-12 0 0.820 0.760 0.820 0.810 0.820 24,000 19,480 0.8117 0.492 0.456 0.492 0.486 0.492 39,999 0.4870 -1.20%
2018-09-11 0 0.830 0.750 0.840 0.750 0.830 52,000 42,080 0.8092 0.498 0.450 0.504 0.450 0.498 86,665 0.4855 0.00%
2018-09-10 0 0.830 0.830 0.840 0.830 0.840 264,000 219,200 0.8303 0.498 0.498 0.504 0.498 0.504 439,992 0.4982 -1.19%
2018-09-07 0 0.840 0.840 0.850 0.830 0.840 972,000 816,360 0.8399 0.504 0.504 0.510 0.498 0.504 1,619,969 0.5039 1.20%
2018-09-06 0 0.830 0.830 0.840 0.830 0.840 160,000 132,840 0.8303 0.498 0.498 0.504 0.498 0.504 266,662 0.4982 0.00%
2018-09-05 0 0.830 0.760 0.830 - - 0 0 - 0.498 0.456 0.498 - - 0 - -1.19%
2018-09-04 0 0.840 0.830 0.850 0.830 0.840 76,000 63,320 0.8332 0.504 0.498 0.510 0.498 0.504 126,664 0.4999 2.44%
2018-09-03 0 0.820 0.820 0.890 0.810 0.820 220,000 179,680 0.8167 0.492 0.492 0.534 0.486 0.492 366,660 0.4900 0.00%
2018-08-31 0 0.820 0.800 0.820 - - 0 0 - 0.492 0.480 0.492 - - 0 - 0.00%
2018-08-30 0 0.820 0.820 0.830 0.740 0.820 128,000 104,320 0.8150 0.492 0.492 0.498 0.444 0.492 213,329 0.4890 0.00%
2018-08-29 0 0.820 0.820 0.840 - - 0 0 - 0.492 0.492 0.504 - - 0 - 2.50%
2018-08-28 0 0.800 0.800 0.850 0.800 0.800 184,000 147,200 0.8000 0.480 0.480 0.510 0.480 0.480 306,661 0.4800 0.00%
2018-08-27 0 0.800 0.730 0.800 0.800 0.800 200,000 160,000 0.8000 0.480 0.438 0.480 0.480 0.480 333,327 0.4800 -2.44%
2018-08-24 0 0.820 0.720 0.820 0.820 0.820 508,000 416,560 0.8200 0.492 0.432 0.492 0.492 0.492 846,651 0.4920 2.50%
2018-08-23 0 0.800 0.800 0.810 0.800 0.810 300,000 240,760 0.8025 0.480 0.480 0.486 0.480 0.486 499,991 0.4815 0.00%
2018-08-22 0 0.800 0.790 0.800 0.780 0.800 540,000 429,120 0.7947 0.480 0.474 0.480 0.468 0.480 899,983 0.4768 3.90%
2018-08-21 0 0.770 0.770 0.790 0.770 0.770 8,000 6,160 0.7700 0.462 0.462 0.474 0.462 0.462 13,333 0.4620 1.32%
2018-08-20 0 0.760 0.760 0.780 0.760 0.760 16,000 12,160 0.7600 0.456 0.456 0.468 0.456 0.456 26,666 0.4560 1.33%
2018-08-17 0 0.750 0.750 0.780 0.750 0.750 68,000 51,000 0.7500 0.450 0.450 0.468 0.450 0.450 113,331 0.4500 0.00%
2018-08-16 0 0.750 0.700 0.750 0.750 0.760 1,000,000 759,000 0.7590 0.450 0.420 0.450 0.450 0.456 1,666,635 0.4554 -1.32%
2018-08-15 0 0.760 0.680 0.760 0.760 0.760 1,212,000 921,120 0.7600 0.456 0.408 0.456 0.456 0.456 2,019,962 0.4560 0.00%
2018-08-14 0 0.760 0.760 0.780 0.760 0.790 152,000 115,760 0.7616 0.456 0.456 0.468 0.456 0.474 253,329 0.4570 8.57%
2018-08-13 0 0.700 0.700 0.780 0.700 0.700 72,000 50,400 0.7000 0.420 0.420 0.468 0.420 0.420 119,998 0.4200 -2.78%
2018-08-10 0 0.720 0.720 0.780 0.640 0.720 1,076,000 757,360 0.7039 0.432 0.432 0.468 0.384 0.432 1,793,299 0.4223 4.35%
2018-08-09 0 0.690 0.690 0.700 0.670 0.700 252,000 175,440 0.6962 0.414 0.414 0.420 0.402 0.420 419,992 0.4177 0.00%
2018-08-08 0 0.690 0.670 0.680 0.690 0.690 20,000 13,800 0.6900 0.414 0.402 0.408 0.414 0.414 33,333 0.4140 2.99%
2018-08-07 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.402 0.402 0.408 0.402 0.402 6,667 0.4020 -2.90%
2018-08-06 0 0.690 0.670 0.690 0.670 0.690 84,000 56,960 0.6781 0.414 0.402 0.414 0.402 0.414 139,997 0.4069 -1.43%
2018-08-03 0 0.700 0.660 0.690 0.680 0.700 140,000 95,680 0.6834 0.420 0.396 0.414 0.408 0.420 233,329 0.4101 1.45%
2018-08-02 0 0.690 0.660 0.690 - - 0 0 - 0.414 0.396 0.414 - - 0 - 0.00%
2018-08-01 0 0.690 0.660 0.690 0.660 0.690 196,000 130,720 0.6669 0.414 0.396 0.414 0.396 0.414 326,660 0.4002 1.77%
2018-07-31 0 0.700 0.670 0.700 0.670 0.700 152,000 106,000 0.6974 0.407 0.389 0.407 0.389 0.407 261,549 0.4053 0.00%
2018-07-30 0 0.700 0.680 0.700 0.660 0.700 424,000 289,120 0.6819 0.407 0.395 0.407 0.384 0.407 729,583 0.3963 0.00%
2018-07-27 0 0.700 0.660 0.700 0.670 0.700 260,000 177,240 0.6817 0.407 0.384 0.407 0.389 0.407 447,386 0.3962 2.94%
2018-07-26 0 0.680 0.680 0.700 0.670 0.720 112,000 78,200 0.6982 0.395 0.395 0.407 0.389 0.418 192,720 0.4058 -4.23%
2018-07-25 0 0.710 0.710 0.750 0.690 0.740 148,000 104,080 0.7032 0.413 0.413 0.436 0.401 0.430 254,666 0.4087 -1.39%
2018-07-24 0 0.720 0.720 0.730 0.700 0.710 52,000 36,440 0.7008 0.418 0.418 0.424 0.407 0.413 89,477 0.4073 0.00%
2018-07-23 0 0.720 0.700 0.750 0.720 0.720 52,000 37,440 0.7200 0.418 0.407 0.436 0.418 0.418 89,477 0.4184 1.41%
2018-07-20 0 0.710 0.710 0.730 - - 0 0 - 0.413 0.413 0.424 - - 0 - 0.00%
2018-07-19 0 0.710 0.710 0.720 0.710 0.710 4,000 2,840 0.7100 0.413 0.413 0.418 0.413 0.413 6,883 0.4126 0.00%
2018-07-18 0 0.710 0.700 0.740 0.710 0.710 48,000 34,080 0.7100 0.413 0.407 0.430 0.413 0.413 82,594 0.4126 0.00%
2018-07-17 0 0.710 0.700 0.720 - - 0 0 - 0.413 0.407 0.418 - - 0 - 0.00%
2018-07-16 0 0.710 0.710 0.740 0.710 0.710 84,000 59,640 0.7100 0.413 0.413 0.430 0.413 0.413 144,540 0.4126 -4.05%
2018-07-13 0 0.740 0.710 0.740 - - 0 0 - 0.430 0.413 0.430 - - 0 - -1.33%
2018-07-12 0 0.750 0.720 0.750 0.740 0.760 352,000 263,960 0.7499 0.436 0.418 0.436 0.430 0.442 605,692 0.4358 0.00%
2018-07-11 0 0.750 0.750 0.780 0.720 0.750 256,000 188,640 0.7369 0.436 0.436 0.453 0.418 0.436 440,503 0.4282 2.74%
2018-07-10 0 0.730 0.720 0.740 - - 0 0 - 0.424 0.418 0.430 - - 0 - 0.00%
2018-07-09 0 0.730 0.730 0.740 0.730 0.730 48,000 35,040 0.7300 0.424 0.424 0.430 0.424 0.424 82,594 0.4242 -1.35%
2018-07-06 0 0.740 0.740 0.750 0.700 0.750 732,000 539,400 0.7369 0.430 0.430 0.436 0.407 0.436 1,259,563 0.4282 1.37%
2018-07-05 0 0.730 0.730 0.740 0.730 0.740 24,500 17,975 0.7337 0.424 0.424 0.430 0.424 0.430 42,158 0.4264 -1.35%
2018-07-04 0 0.740 0.740 0.750 0.740 0.740 1,060,000 784,400 0.7400 0.430 0.430 0.436 0.430 0.430 1,823,958 0.4301 0.00%
2018-07-03 0 0.740 0.740 0.750 0.740 0.740 996,000 737,040 0.7400 0.430 0.430 0.436 0.430 0.430 1,713,832 0.4301 0.00%
2018-06-29 0 0.740 0.740 0.750 0.730 0.750 268,000 198,080 0.7391 0.430 0.430 0.436 0.424 0.436 461,152 0.4295 0.00%
2018-06-28 0 0.740 0.740 0.750 0.720 0.740 190,100 140,354 0.7383 0.430 0.430 0.436 0.418 0.430 327,108 0.4291 -1.33%
2018-06-27 0 0.750 0.750 0.760 0.740 0.750 496,000 369,480 0.7449 0.436 0.436 0.442 0.430 0.436 853,475 0.4329 1.35%
2018-06-26 0 0.740 0.740 0.750 0.740 0.740 200,000 148,000 0.7400 0.430 0.430 0.436 0.430 0.430 344,143 0.4301 -1.33%
2018-06-25 0 0.750 0.740 0.750 0.740 0.750 136,000 100,680 0.7403 0.436 0.430 0.436 0.430 0.436 234,017 0.4302 1.35%
2018-06-22 0 0.740 0.740 0.750 0.700 0.740 2,138,000 1,565,400 0.7322 0.430 0.430 0.436 0.407 0.430 3,678,888 0.4255 0.00%
2018-06-21 0 0.740 0.740 0.750 0.720 0.740 824,000 599,680 0.7278 0.430 0.430 0.436 0.418 0.430 1,417,869 0.4229 1.37%
2018-06-20 0 0.730 0.730 0.740 0.720 0.740 264,000 190,360 0.7211 0.424 0.424 0.430 0.418 0.430 454,269 0.4190 1.39%
2018-06-19 0 0.720 0.720 0.730 0.680 0.760 652,000 466,520 0.7155 0.418 0.418 0.424 0.395 0.442 1,121,906 0.4158 -5.26%
2018-06-15 0 0.760 0.750 0.770 0.740 0.790 1,172,000 899,200 0.7672 0.442 0.436 0.447 0.430 0.459 2,016,678 0.4459 1.33%
2018-06-14 0 0.750 0.710 0.750 0.700 0.750 252,000 180,840 0.7176 0.436 0.413 0.436 0.407 0.436 433,620 0.4170 5.63%
2018-06-13 0 0.710 0.680 0.710 0.670 0.710 76,000 52,280 0.6879 0.413 0.395 0.413 0.389 0.413 130,774 0.3998 1.43%
2018-06-12 0 0.700 0.680 0.710 0.690 0.700 32,000 22,120 0.6913 0.407 0.395 0.413 0.401 0.407 55,063 0.4017 0.00%
2018-06-11 0 0.700 0.670 0.700 0.670 0.700 132,000 90,400 0.6848 0.407 0.389 0.407 0.389 0.407 227,134 0.3980 1.45%
2018-06-08 0 0.690 0.670 0.690 0.690 0.690 60,000 41,400 0.6900 0.401 0.389 0.401 0.401 0.401 103,243 0.4010 0.00%
2018-06-07 0 0.690 0.670 0.690 0.680 0.690 616,000 423,000 0.6867 0.401 0.389 0.401 0.395 0.401 1,059,960 0.3991 0.00%
2018-06-06 0 0.690 0.680 0.690 0.690 0.700 348,000 240,240 0.6903 0.401 0.395 0.401 0.401 0.407 598,809 0.4012 0.00%
2018-06-05 0 0.690 0.690 0.700 0.690 0.690 64,000 44,160 0.6900 0.401 0.401 0.407 0.401 0.401 110,126 0.4010 -2.82%
2018-06-04 0 0.710 0.680 0.710 0.700 0.710 48,000 33,560 0.6992 0.413 0.395 0.413 0.407 0.413 82,594 0.4063 -1.39%
2018-06-01 0 0.720 0.680 0.720 0.690 0.720 600,000 420,360 0.7006 0.418 0.395 0.418 0.401 0.418 1,032,429 0.4072 2.86%
2018-05-31 0 0.700 0.680 0.700 0.670 0.700 116,000 78,720 0.6786 0.407 0.395 0.407 0.389 0.407 199,603 0.3944 -4.11%
2018-05-30 0 0.730 0.680 0.730 0.670 0.730 68,000 47,280 0.6953 0.424 0.395 0.424 0.389 0.424 117,009 0.4041 0.00%
2018-05-29 0 0.730 0.710 0.740 0.680 0.730 220,000 157,600 0.7164 0.424 0.413 0.430 0.395 0.424 378,557 0.4163 0.00%
2018-05-28 0 0.730 0.730 0.740 0.720 0.720 12,000 8,640 0.7200 0.424 0.424 0.430 0.418 0.418 20,649 0.4184 -1.35%
2018-05-25 0 0.740 0.740 0.750 0.720 0.720 8,000 5,760 0.7200 0.430 0.430 0.436 0.418 0.418 13,766 0.4184 0.00%
2018-05-24 0 0.740 0.720 0.740 0.720 0.740 48,000 35,080 0.7308 0.430 0.418 0.430 0.418 0.430 82,594 0.4247 -1.33%
2018-05-23 0 0.750 0.720 0.750 0.730 0.750 112,000 82,440 0.7361 0.436 0.418 0.436 0.424 0.436 192,720 0.4278 0.00%
2018-05-21 0 0.750 0.740 0.750 0.750 0.770 92,000 69,240 0.7526 0.436 0.430 0.436 0.436 0.447 158,306 0.4374 0.00%
2018-05-18 0 0.750 0.720 0.750 0.730 0.750 132,000 98,000 0.7424 0.436 0.418 0.436 0.424 0.436 227,134 0.4315 0.00%
2018-05-17 0 0.750 0.740 0.750 0.750 0.760 204,000 153,200 0.7510 0.436 0.430 0.436 0.436 0.442 351,026 0.4364 0.00%
2018-05-16 0 0.750 0.740 0.750 0.750 0.760 64,000 48,480 0.7575 0.436 0.430 0.436 0.436 0.442 110,126 0.4402 -2.60%
2018-05-15 0 0.770 0.740 0.770 0.740 0.770 60,000 45,560 0.7593 0.447 0.430 0.447 0.430 0.447 103,243 0.4413 1.32%
2018-05-14 0 0.760 0.750 0.770 0.760 0.760 12,000 9,120 0.7600 0.442 0.436 0.447 0.442 0.442 20,649 0.4417 -2.56%
2018-05-11 0 0.780 0.750 0.780 - - 0 0 - 0.453 0.436 0.453 - - 0 - 0.00%
2018-05-10 0 0.780 0.760 0.790 0.760 0.790 76,000 58,120 0.7647 0.453 0.442 0.459 0.442 0.459 130,774 0.4444 2.63%
2018-05-09 0 0.760 0.740 0.760 0.740 0.760 32,000 24,000 0.7500 0.442 0.430 0.442 0.430 0.442 55,063 0.4359 0.00%
2018-05-08 0 0.760 0.740 0.760 0.730 0.760 352,000 258,360 0.7340 0.442 0.430 0.442 0.424 0.442 605,692 0.4266 -1.30%
2018-05-07 0 0.770 0.750 0.770 - - 0 0 - 0.447 0.436 0.447 - - 0 - 0.00%
2018-05-04 0 0.770 0.760 0.780 0.760 0.820 292,000 229,400 0.7856 0.447 0.442 0.453 0.442 0.477 502,449 0.4566 -1.28%
2018-05-03 0 0.780 0.740 0.780 0.730 0.780 176,000 132,720 0.7541 0.453 0.430 0.453 0.424 0.453 302,846 0.4382 1.30%
2018-05-02 0 0.770 0.760 0.770 0.730 0.770 712,000 530,000 0.7444 0.447 0.442 0.447 0.424 0.447 1,225,149 0.4326 -1.28%
2018-04-30 0 0.780 0.750 0.800 0.750 0.810 736,000 572,680 0.7781 0.453 0.436 0.465 0.436 0.471 1,266,446 0.4522 -4.88%
2018-04-27 0 0.820 0.780 0.850 0.740 0.820 308,000 239,640 0.7781 0.477 0.453 0.494 0.430 0.477 529,980 0.4522 9.33%
2018-04-26 0 0.750 0.720 0.750 0.730 0.750 100,000 73,960 0.7396 0.436 0.418 0.436 0.424 0.436 172,071 0.4298 1.35%
2018-04-25 0 0.740 0.710 0.740 0.700 0.740 112,000 82,000 0.7321 0.430 0.413 0.430 0.407 0.430 192,720 0.4255 1.37%
2018-04-24 0 0.730 0.730 0.740 0.700 0.760 424,000 307,200 0.7245 0.424 0.424 0.430 0.407 0.442 729,583 0.4211 -1.35%
2018-04-23 0 0.740 0.740 0.780 0.730 0.780 132,000 98,360 0.7452 0.430 0.430 0.453 0.424 0.453 227,134 0.4330 -3.90%
2018-04-20 0 0.770 0.730 0.770 0.710 0.780 64,000 47,400 0.7406 0.447 0.424 0.447 0.413 0.453 110,126 0.4304 2.67%
2018-04-19 0 0.750 0.730 0.750 0.730 0.750 52,000 38,480 0.7400 0.436 0.424 0.436 0.424 0.436 89,477 0.4301 0.00%
2018-04-18 0 0.750 0.750 0.760 0.730 0.730 28,000 20,440 0.7300 0.436 0.436 0.442 0.424 0.424 48,180 0.4242 0.00%
2018-04-17 0 0.750 0.740 0.770 0.750 0.780 196,000 150,920 0.7700 0.436 0.430 0.447 0.436 0.453 337,260 0.4475 -3.85%
2018-04-16 0 0.780 0.750 0.780 0.730 0.780 92,000 68,760 0.7474 0.453 0.436 0.453 0.424 0.453 158,306 0.4343 4.00%
2018-04-13 0 0.750 0.730 0.750 0.730 0.750 44,000 32,600 0.7409 0.436 0.424 0.436 0.424 0.436 75,711 0.4306 4.17%
2018-04-12 0 0.720 0.720 0.750 0.720 0.750 332,000 242,120 0.7293 0.418 0.418 0.436 0.418 0.436 571,277 0.4238 -2.70%
2018-04-11 0 0.740 0.730 0.740 0.740 0.740 332,000 242,600 0.7307 0.430 0.424 0.430 0.430 0.430 571,277 0.4247 1.37%
2018-04-10 0 0.730 0.720 0.740 0.730 0.730 448,000 327,040 0.7300 0.424 0.418 0.430 0.424 0.424 770,880 0.4242 -1.35%
2018-04-09 0 0.740 0.730 0.750 0.710 0.760 924,000 676,360 0.7320 0.430 0.424 0.436 0.413 0.442 1,589,940 0.4254 -1.33%
2018-04-06 0 0.750 0.740 0.750 0.740 0.750 64,000 47,880 0.7481 0.436 0.430 0.436 0.430 0.436 110,126 0.4348 0.00%
2018-04-04 0 0.750 0.750 0.760 0.740 0.760 28,000 21,120 0.7543 0.436 0.436 0.442 0.430 0.442 48,180 0.4384 -1.32%
2018-04-03 0 0.760 0.750 0.760 0.720 0.760 1,676,000 1,239,640 0.7396 0.442 0.436 0.442 0.418 0.442 2,883,918 0.4298 2.70%
2018-03-29 0 0.740 0.740 0.760 0.730 0.750 120,000 89,160 0.7430 0.430 0.430 0.442 0.424 0.436 206,486 0.4318 -2.63%
2018-03-28 0 0.760 0.750 0.770 0.740 0.780 96,000 72,040 0.7504 0.442 0.436 0.447 0.430 0.453 165,189 0.4361 -2.56%
2018-03-27 0 0.780 0.770 0.790 0.730 0.800 176,000 136,320 0.7745 0.453 0.447 0.459 0.424 0.465 302,846 0.4501 6.85%
2018-03-26 0 0.730 0.720 0.730 0.710 0.730 116,000 83,600 0.7207 0.424 0.418 0.424 0.413 0.424 199,603 0.4188 1.39%
2018-03-23 0 0.720 0.720 0.760 0.700 0.750 408,000 296,800 0.7275 0.418 0.418 0.442 0.407 0.436 702,052 0.4228 -2.70%
2018-03-22 0 0.740 0.740 0.760 0.710 0.790 272,000 207,400 0.7625 0.430 0.430 0.442 0.413 0.459 468,034 0.4431 -5.13%
2018-03-21 0 0.780 0.760 0.780 0.740 0.780 676,000 516,000 0.7633 0.453 0.442 0.453 0.430 0.453 1,163,203 0.4436 0.00%
2018-03-20 0 0.780 0.780 0.790 0.780 0.790 104,000 82,120 0.7896 0.453 0.453 0.459 0.453 0.459 178,954 0.4589 -2.50%
2018-03-19 0 0.800 0.800 0.810 0.760 0.800 180,000 142,240 0.7902 0.465 0.465 0.471 0.442 0.465 309,729 0.4592 1.27%
2018-03-16 0 0.790 0.780 0.790 0.780 0.790 232,000 182,320 0.7859 0.459 0.453 0.459 0.453 0.459 399,206 0.4567 0.00%
2018-03-15 0 0.790 0.790 0.800 0.780 0.790 72,000 56,600 0.7861 0.459 0.459 0.465 0.453 0.459 123,891 0.4569 1.28%
2018-03-14 0 0.780 0.770 0.810 0.760 0.840 1,124,000 882,320 0.7850 0.453 0.447 0.471 0.442 0.488 1,934,083 0.4562 -2.50%
2018-03-13 0 0.800 0.800 0.810 0.790 0.810 192,000 153,480 0.7994 0.465 0.465 0.471 0.459 0.471 330,377 0.4646 0.00%
2018-03-12 0 0.800 0.800 0.820 0.790 0.800 188,000 148,680 0.7909 0.465 0.465 0.477 0.459 0.465 323,494 0.4596 -2.44%
2018-03-09 0 0.820 0.800 0.830 0.790 0.820 316,000 251,280 0.7952 0.477 0.465 0.482 0.459 0.477 543,746 0.4621 -1.20%
2018-03-08 0 0.830 0.800 0.830 0.810 0.860 360,000 299,720 0.8326 0.482 0.465 0.482 0.471 0.500 619,457 0.4838 0.00%
2018-03-07 0 0.830 0.810 0.830 0.810 0.830 88,000 72,080 0.8191 0.482 0.471 0.482 0.471 0.482 151,423 0.4760 0.00%
2018-03-06 0 0.830 0.820 0.830 0.830 0.840 180,000 150,640 0.8369 0.482 0.477 0.482 0.482 0.488 309,729 0.4864 -2.35%
2018-03-05 0 0.850 0.820 0.850 0.830 0.860 88,000 74,160 0.8427 0.494 0.477 0.494 0.482 0.500 151,423 0.4898 -1.16%
2018-03-02 0 0.860 0.850 0.860 0.830 0.860 152,000 128,000 0.8421 0.500 0.494 0.500 0.482 0.500 261,549 0.4894 1.18%
2018-03-01 0 0.850 0.840 0.860 0.810 0.850 152,000 126,720 0.8337 0.494 0.488 0.500 0.471 0.494 261,549 0.4845 2.41%
2018-02-28 0 0.830 0.840 0.850 0.830 0.850 228,000 192,240 0.8432 0.482 0.488 0.494 0.482 0.494 392,323 0.4900 -2.35%
2018-02-27 0 0.850 0.850 0.870 0.840 0.870 1,308,000 1,114,400 0.8520 0.494 0.494 0.506 0.488 0.506 2,250,695 0.4951 -3.41%
2018-02-26 0 0.880 0.870 0.880 0.830 0.920 1,780,000 1,570,280 0.8822 0.511 0.506 0.511 0.482 0.535 3,062,872 0.5127 6.02%
2018-02-23 0 0.830 0.830 0.840 0.810 0.830 220,000 181,520 0.8251 0.482 0.482 0.488 0.471 0.482 378,557 0.4795 0.00%
2018-02-22 0 0.830 0.820 0.850 0.820 0.840 1,008,000 835,040 0.8284 0.482 0.477 0.494 0.477 0.488 1,734,480 0.4814 1.22%
2018-02-21 0 0.820 0.820 0.830 0.810 0.830 308,000 253,360 0.8226 0.477 0.477 0.482 0.471 0.482 529,980 0.4781 5.13%
2018-02-20 0 0.780 0.770 0.790 0.770 0.780 300,000 232,640 0.7755 0.453 0.447 0.459 0.447 0.453 516,214 0.4507 1.30%
2018-02-15 0 0.770 0.770 0.780 0.770 0.810 504,000 395,000 0.7837 0.447 0.447 0.453 0.447 0.471 867,240 0.4555 -3.75%
2018-02-14 0 0.800 0.800 0.810 0.730 0.820 468,000 360,680 0.7707 0.465 0.465 0.471 0.424 0.477 805,295 0.4479 -2.44%
2018-02-13 0 0.820 0.810 0.830 0.750 0.830 1,332,000 1,076,640 0.8083 0.477 0.471 0.482 0.436 0.482 2,291,992 0.4697 9.33%
2018-02-12 0 0.750 0.730 0.760 0.720 0.750 224,000 165,080 0.7370 0.436 0.424 0.442 0.418 0.436 385,440 0.4283 4.17%
2018-02-09 0 0.720 0.720 0.730 0.710 0.740 812,000 581,560 0.7162 0.418 0.418 0.424 0.413 0.430 1,397,220 0.4162 -5.26%
2018-02-08 0 0.760 0.750 0.770 0.740 0.780 592,000 448,880 0.7582 0.442 0.436 0.447 0.430 0.453 1,018,663 0.4407 2.70%
2018-02-07 0 0.740 0.740 0.770 0.740 0.760 520,000 389,160 0.7484 0.430 0.430 0.447 0.430 0.442 894,772 0.4349 2.78%
2018-02-06 0 0.720 0.720 0.740 0.710 0.740 1,100,000 803,000 0.7300 0.418 0.418 0.430 0.413 0.430 1,892,786 0.4242 -6.49%
2018-02-05 0 0.770 0.760 0.770 0.710 0.800 3,108,000 2,295,360 0.7385 0.447 0.442 0.447 0.413 0.465 5,347,981 0.4292 -3.75%
2018-02-02 0 0.800 0.800 0.810 0.790 0.830 1,268,000 1,026,040 0.8092 0.465 0.465 0.471 0.459 0.482 2,181,866 0.4703 -3.61%
2018-02-01 0 0.830 0.830 0.850 0.830 0.870 852,000 719,800 0.8448 0.482 0.482 0.494 0.482 0.506 1,466,049 0.4910 -3.49%
2018-01-31 0 0.860 0.860 0.870 0.840 0.860 784,000 663,120 0.8458 0.500 0.500 0.506 0.488 0.500 1,349,040 0.4915 2.38%
2018-01-30 0 0.840 0.850 0.860 0.840 0.880 1,200,000 1,025,720 0.8548 0.488 0.494 0.500 0.488 0.511 2,064,858 0.4968 -3.45%
2018-01-29 0 0.870 0.860 0.870 0.850 0.900 1,664,000 1,469,320 0.8830 0.506 0.500 0.506 0.494 0.523 2,863,269 0.5132 2.35%
2018-01-26 0 0.850 0.840 0.850 0.840 0.860 1,668,000 1,415,200 0.8484 0.494 0.488 0.494 0.488 0.500 2,870,152 0.4931 -1.16%
2018-01-25 0 0.860 0.850 0.860 0.850 0.870 388,000 331,720 0.8549 0.500 0.494 0.500 0.494 0.506 667,637 0.4969 -1.15%
2018-01-24 0 0.870 0.860 0.870 0.820 0.900 2,856,000 2,449,400 0.8576 0.506 0.500 0.506 0.477 0.523 4,914,361 0.4984 -3.33%
2018-01-23 0 0.900 0.900 0.920 0.890 0.940 2,940,000 2,684,760 0.9132 0.523 0.523 0.535 0.517 0.546 5,058,901 0.5307 -3.23%
2018-01-22 0 0.930 0.930 0.940 0.870 0.980 7,896,000 7,296,360 0.9241 0.540 0.540 0.546 0.506 0.570 13,586,764 0.5370 4.49%
2018-01-19 0 0.890 0.880 0.890 0.810 0.950 13,604,000 11,950,440 0.8785 0.517 0.511 0.517 0.471 0.552 23,408,603 0.5105 8.54%
2018-01-18 0 0.820 0.800 0.840 0.800 0.840 9,168,000 7,858,640 0.8572 0.477 0.465 0.488 0.465 0.488 15,775,513 0.4982 -2.38%
2018-01-17 0 0.840 0.840 0.860 0.790 0.900 54,608,000 46,170,040 0.8455 0.488 0.488 0.500 0.459 0.523 93,964,791 0.4914

Copyright & disclaimer, Privacy policy

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

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

Back to top