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
2026-01-16 0 2.000 1.950 2.010 2.000 2.010 56,000 112,280 2.0050 2.000 1.950 2.010 2.000 2.010 56,000 2.0050 1.01%
2026-01-15 0 1.980 1.950 2.020 1.980 1.980 16,000 31,680 1.9800 1.980 1.950 2.020 1.980 1.980 16,000 1.9800 -1.00%
2026-01-14 0 2.000 2.000 2.020 1.960 2.000 56,000 111,920 1.9986 2.000 2.000 2.020 1.960 2.000 56,000 1.9986 0.00%
2026-01-13 0 2.000 1.980 2.000 2.000 2.020 88,000 176,320 2.0036 2.000 1.980 2.000 2.000 2.020 88,000 2.0036 0.00%
2026-01-12 0 2.000 2.000 2.020 2.000 2.020 128,000 257,360 2.0106 2.000 2.000 2.020 2.000 2.020 128,000 2.0106 -1.48%
2026-01-09 0 2.030 2.020 2.030 1.960 2.030 356,000 714,280 2.0064 2.030 2.020 2.030 1.960 2.030 356,000 2.0064 0.50%
2026-01-08 0 2.020 2.010 2.020 2.000 2.020 44,000 88,280 2.0064 2.020 2.010 2.020 2.000 2.020 44,000 2.0064 1.51%
2026-01-07 0 1.990 1.960 2.020 1.990 2.010 216,000 431,200 1.9963 1.990 1.960 2.020 1.990 2.010 216,000 1.9963 0.00%
2026-01-06 0 1.990 1.980 2.000 1.990 2.010 136,000 273,040 2.0076 1.990 1.980 2.000 1.990 2.010 136,000 2.0076 -1.00%
2026-01-05 0 2.010 2.010 2.030 2.000 2.020 212,000 426,280 2.0108 2.010 2.010 2.030 2.000 2.020 212,000 2.0108 -0.50%
2026-01-02 0 2.020 2.020 2.070 2.010 2.010 4,000 8,040 2.0100 2.020 2.020 2.070 2.010 2.010 4,000 2.0100 -2.42%
2025-12-31 0 2.070 2.020 2.070 2.070 2.090 12,000 24,920 2.0767 2.070 2.020 2.070 2.070 2.090 12,000 2.0767 0.00%
2025-12-30 0 2.070 2.010 2.070 2.050 2.070 328,000 675,200 2.0585 2.070 2.010 2.070 2.050 2.070 328,000 2.0585 1.47%
2025-12-29 0 2.040 2.010 2.040 2.010 2.050 92,000 187,080 2.0335 2.040 2.010 2.040 2.010 2.050 92,000 2.0335 -0.49%
2025-12-24 0 2.050 2.050 2.080 2.050 2.050 44,000 90,200 2.0500 2.050 2.050 2.080 2.050 2.050 44,000 2.0500 -0.97%
2025-12-23 0 2.070 2.040 2.080 2.050 2.080 92,000 189,240 2.0570 2.070 2.040 2.080 2.050 2.080 92,000 2.0570 -0.48%
2025-12-22 0 2.080 2.060 2.080 2.080 2.080 20,000 41,600 2.0800 2.080 2.060 2.080 2.080 2.080 20,000 2.0800 0.97%
2025-12-19 0 2.060 2.050 2.060 2.060 2.100 68,000 141,560 2.0818 2.060 2.050 2.060 2.060 2.100 68,000 2.0818 -0.48%
2025-12-18 0 2.070 2.050 2.070 2.050 2.090 56,000 115,680 2.0657 2.070 2.050 2.070 2.050 2.090 56,000 2.0657 0.49%
2025-12-17 0 2.060 2.030 2.090 2.020 2.060 268,000 551,360 2.0573 2.060 2.030 2.090 2.020 2.060 268,000 2.0573 0.49%
2025-12-16 0 2.050 2.020 2.050 2.040 2.060 128,000 262,400 2.0500 2.050 2.020 2.050 2.040 2.060 128,000 2.0500 0.00%
2025-12-15 0 2.050 2.010 2.050 2.050 2.050 12,000 24,600 2.0500 2.050 2.010 2.050 2.050 2.050 12,000 2.0500 0.00%
2025-12-12 0 2.050 2.040 2.050 2.050 2.050 32,000 65,600 2.0500 2.050 2.040 2.050 2.050 2.050 32,000 2.0500 0.00%
2025-12-11 0 2.050 2.020 2.050 - - 20,000 41,000 2.0500 2.050 2.020 2.050 - - 20,000 2.0500 0.00%
2025-12-10 0 2.050 2.040 2.050 2.050 2.050 48,000 98,400 2.0500 2.050 2.040 2.050 2.050 2.050 48,000 2.0500 -0.97%
2025-12-09 0 2.070 2.070 2.080 2.070 2.080 48,000 99,400 2.0708 2.070 2.070 2.080 2.070 2.080 48,000 2.0708 0.00%
2025-12-08 0 2.070 2.060 2.100 2.060 2.100 124,000 255,600 2.0613 2.070 2.060 2.100 2.060 2.100 124,000 2.0613 0.00%
2025-12-05 0 2.070 2.050 2.080 2.010 2.070 128,000 261,880 2.0459 2.070 2.050 2.080 2.010 2.070 128,000 2.0459 1.97%
2025-12-04 0 2.030 2.000 2.040 1.970 2.040 864,000 1,719,360 1.9900 2.030 2.000 2.040 1.970 2.040 864,000 1.9900 3.05%
2025-12-03 0 2.050 2.010 2.060 2.010 2.060 180,000 368,800 2.0489 1.970 1.932 1.980 1.932 1.980 187,310 1.9689 0.00%
2025-12-02 0 2.050 2.020 2.050 2.030 2.060 436,000 892,200 2.0463 1.970 1.941 1.970 1.951 1.980 453,706 1.9665 0.49%
2025-12-01 0 2.040 2.000 2.040 2.030 2.050 140,000 285,520 2.0394 1.960 1.922 1.960 1.951 1.970 145,685 1.9598 1.49%
2025-11-28 0 2.010 2.000 2.020 2.010 2.050 32,000 64,800 2.0250 1.932 1.922 1.941 1.932 1.970 33,299 1.9460 -2.43%
2025-11-27 0 2.060 1.980 2.060 2.000 2.060 440,000 901,360 2.0485 1.980 1.903 1.980 1.922 1.980 457,868 1.9686 -0.96%
2025-11-26 0 2.080 2.060 2.080 1.980 2.080 432,000 869,440 2.0126 1.999 1.980 1.999 1.903 1.999 449,543 1.9341 5.58%
2025-11-25 0 1.970 1.960 1.970 1.900 2.000 628,400 1,224,984 1.9494 1.893 1.884 1.893 1.826 1.922 653,919 1.8733 4.23%
2025-11-24 0 1.890 1.860 1.890 1.850 1.890 228,000 427,880 1.8767 1.816 1.787 1.816 1.778 1.816 237,259 1.8034 0.53%
2025-11-21 0 1.880 1.820 1.880 1.820 1.880 92,000 167,960 1.8257 1.807 1.749 1.807 1.749 1.807 95,736 1.7544 1.08%
2025-11-20 0 1.860 1.830 1.860 1.840 1.860 304,000 560,560 1.8439 1.787 1.759 1.787 1.768 1.787 316,345 1.7720 1.09%
2025-11-19 0 1.840 1.830 1.840 1.830 1.840 152,000 279,560 1.8392 1.768 1.759 1.768 1.759 1.768 158,173 1.7674 -2.13%
2025-11-18 0 1.880 1.830 1.880 1.880 1.880 64,000 119,600 1.8688 1.807 1.759 1.807 1.807 1.807 66,599 1.7958 2.17%
2025-11-17 0 1.840 1.840 1.850 1.830 1.840 128,000 235,040 1.8363 1.768 1.768 1.778 1.759 1.768 133,198 1.7646 -1.08%
2025-11-14 0 1.860 1.830 1.880 - - 0 0 - 1.787 1.759 1.807 - - 0 - 0.00%
2025-11-13 0 1.860 1.850 1.870 1.860 1.870 124,000 230,880 1.8619 1.787 1.778 1.797 1.787 1.797 129,036 1.7893 -0.53%
2025-11-12 0 1.870 1.860 1.890 - - 0 0 - 1.797 1.787 1.816 - - 0 - 0.00%
2025-11-11 0 1.870 1.870 1.890 1.870 1.870 32,000 59,840 1.8700 1.797 1.797 1.816 1.797 1.797 33,299 1.7970 -0.53%
2025-11-10 0 1.880 1.880 1.890 1.880 1.900 296,000 559,640 1.8907 1.807 1.807 1.816 1.807 1.826 308,020 1.8169 0.00%
2025-11-07 0 1.880 1.880 1.900 1.880 1.900 312,000 591,160 1.8947 1.807 1.807 1.826 1.807 1.826 324,670 1.8208 1.08%
2025-11-06 0 1.860 1.860 1.880 1.850 1.860 24,000 44,520 1.8550 1.787 1.787 1.807 1.778 1.787 24,975 1.7826 0.54%
2025-11-05 0 1.850 1.840 1.880 1.840 1.850 128,000 236,840 1.8503 1.778 1.768 1.807 1.768 1.778 133,198 1.7781 0.54%
2025-11-04 0 1.840 1.840 1.880 1.830 1.890 416,000 767,440 1.8448 1.768 1.768 1.807 1.759 1.816 432,893 1.7728 -2.13%
2025-11-03 0 1.880 1.850 1.880 1.840 1.880 222,000 413,340 1.8619 1.807 1.778 1.807 1.768 1.807 231,015 1.7892 2.73%
2025-10-31 0 1.830 1.820 1.840 1.820 1.830 68,000 124,000 1.8235 1.759 1.749 1.768 1.749 1.759 70,761 1.7524 1.67%
2025-10-30 0 1.800 1.800 1.830 1.780 1.850 300,000 542,280 1.8076 1.730 1.730 1.759 1.711 1.778 312,183 1.7371 -1.64%
2025-10-28 0 1.830 1.810 1.840 1.810 1.830 192,000 349,000 1.8177 1.759 1.739 1.768 1.739 1.759 199,797 1.7468 1.67%
2025-10-27 0 1.800 1.780 1.810 1.800 1.810 176,000 318,400 1.8091 1.730 1.711 1.739 1.730 1.739 183,147 1.7385 0.00%
2025-10-24 0 1.800 1.800 1.820 1.760 1.800 244,000 434,800 1.7820 1.730 1.730 1.749 1.691 1.730 253,909 1.7124 0.00%
2025-10-23 0 1.800 1.780 1.800 1.750 1.800 224,000 395,360 1.7650 1.730 1.711 1.730 1.682 1.730 233,096 1.6961 1.69%
2025-10-22 0 1.770 1.770 1.780 1.740 1.800 1,458,000 2,593,960 1.7791 1.701 1.701 1.711 1.672 1.730 1,517,208 1.7097 1.14%
2025-10-21 0 1.750 1.740 1.750 1.740 1.760 256,000 448,840 1.7533 1.682 1.672 1.682 1.672 1.691 266,396 1.6849 -0.57%
2025-10-20 0 1.760 1.740 1.760 1.730 1.760 268,000 470,040 1.7539 1.691 1.672 1.691 1.662 1.691 278,883 1.6854 0.00%
2025-10-17 0 1.760 1.750 1.770 1.750 1.800 152,000 269,320 1.7718 1.691 1.682 1.701 1.682 1.730 158,173 1.7027 -1.68%
2025-10-16 0 1.790 1.760 1.790 1.750 1.810 340,000 608,200 1.7888 1.720 1.691 1.720 1.682 1.739 353,807 1.7190 1.13%
2025-10-15 0 1.770 1.760 1.780 1.750 1.800 392,000 692,600 1.7668 1.701 1.691 1.711 1.682 1.730 407,919 1.6979 -1.12%
2025-10-14 0 1.790 1.760 1.790 1.750 1.830 632,000 1,118,000 1.7690 1.720 1.691 1.720 1.682 1.759 657,665 1.7000 -1.10%
2025-10-13 0 1.810 1.780 1.810 1.770 1.830 516,000 930,840 1.8040 1.739 1.711 1.739 1.701 1.759 536,954 1.7336 -0.55%
2025-10-10 0 1.820 1.820 1.830 1.820 1.860 200,000 364,640 1.8232 1.749 1.749 1.759 1.749 1.787 208,122 1.7521 -3.19%
2025-10-09 0 1.880 1.840 1.880 1.860 1.880 168,000 314,440 1.8717 1.807 1.768 1.807 1.787 1.807 174,822 1.7986 2.73%
2025-10-08 0 1.830 1.820 1.860 1.830 1.850 112,000 205,160 1.8318 1.759 1.749 1.787 1.759 1.778 116,548 1.7603 -1.08%
2025-10-06 0 1.850 1.810 1.870 1.850 1.880 308,000 574,400 1.8649 1.778 1.739 1.797 1.778 1.807 320,508 1.7922 -1.07%
2025-10-03 0 1.870 1.800 1.890 1.850 1.870 116,000 214,920 1.8528 1.797 1.730 1.816 1.778 1.797 120,711 1.7805 1.08%
2025-10-02 0 1.850 1.840 1.890 1.850 1.910 400,000 751,840 1.8796 1.778 1.768 1.816 1.778 1.835 416,244 1.8062 -2.63%
2025-09-30 0 1.900 1.860 1.900 1.820 1.900 644,000 1,189,080 1.8464 1.826 1.787 1.826 1.749 1.826 670,152 1.7743 2.70%
2025-09-29 0 1.850 1.840 1.900 - - 0 0 - 1.778 1.768 1.826 - - 0 - 0.00%
2025-09-26 0 1.850 1.830 1.850 1.840 1.900 368,000 681,280 1.8513 1.778 1.759 1.778 1.768 1.826 382,944 1.7791 0.54%
2025-09-25 0 1.840 1.820 1.840 1.810 1.840 200,000 365,040 1.8252 1.768 1.749 1.768 1.739 1.768 208,122 1.7540 1.66%
2025-09-24 0 1.810 1.800 1.810 1.800 1.820 56,000 101,280 1.8086 1.739 1.730 1.739 1.730 1.749 58,274 1.7380 1.12%
2025-09-23 0 1.790 1.750 1.800 1.780 1.800 340,000 608,680 1.7902 1.720 1.682 1.730 1.711 1.730 353,807 1.7204 1.13%
2025-09-22 0 1.770 1.770 1.800 1.770 1.800 552,000 990,840 1.7950 1.701 1.701 1.730 1.701 1.730 574,416 1.7250 -1.67%
2025-09-19 0 1.800 1.790 1.800 1.790 1.810 240,000 431,400 1.7975 1.730 1.720 1.730 1.720 1.739 249,746 1.7274 0.00%
2025-09-18 0 1.800 1.790 1.800 1.790 1.800 212,000 381,160 1.7979 1.730 1.720 1.730 1.720 1.730 220,609 1.7278 1.12%
2025-09-17 0 1.780 1.770 1.800 1.780 1.810 1,320,000 2,361,000 1.7886 1.711 1.701 1.730 1.711 1.739 1,373,604 1.7188 -2.73%
2025-09-16 0 1.830 1.820 1.840 1.780 1.830 2,000,000 3,603,400 1.8017 1.759 1.749 1.768 1.711 1.759 2,081,218 1.7314 2.81%
2025-09-15 0 1.780 1.770 1.790 1.770 1.780 64,000 113,320 1.7706 1.711 1.701 1.720 1.701 1.711 66,599 1.7015 0.56%
2025-09-12 0 1.770 1.740 1.770 1.730 1.780 240,000 420,640 1.7527 1.701 1.672 1.701 1.662 1.711 249,746 1.6843 -0.56%
2025-09-11 0 1.780 1.750 1.780 1.760 1.780 416,000 733,600 1.7635 1.711 1.682 1.711 1.691 1.711 432,893 1.6946 0.00%
2025-09-10 0 1.780 1.770 1.790 1.770 1.820 324,000 578,600 1.7858 1.711 1.701 1.720 1.701 1.749 337,157 1.7161 -1.11%
2025-09-09 0 1.800 1.780 1.810 1.750 1.830 584,000 1,034,280 1.7710 1.730 1.711 1.739 1.682 1.759 607,716 1.7019 -1.64%
2025-09-08 0 1.830 1.800 1.830 1.820 1.840 24,000 43,840 1.8267 1.759 1.730 1.759 1.749 1.768 24,975 1.7554 0.55%
2025-09-05 0 1.820 1.770 1.830 1.780 1.900 272,000 490,520 1.8034 1.749 1.701 1.759 1.711 1.826 283,046 1.7330 0.00%
2025-09-04 0 1.820 1.780 1.820 1.800 1.820 16,000 28,880 1.8050 1.749 1.711 1.749 1.730 1.749 16,650 1.7346 3.41%
2025-09-03 0 1.760 1.760 1.820 1.760 1.820 204,000 362,720 1.7780 1.691 1.691 1.749 1.691 1.749 212,284 1.7087 -3.30%
2025-09-02 0 1.820 1.800 1.820 1.780 1.820 404,000 725,720 1.7963 1.749 1.730 1.749 1.711 1.749 420,406 1.7262 -3.70%
2025-09-01 0 1.890 1.810 1.910 1.790 1.900 1,316,000 2,384,520 1.8119 1.816 1.739 1.835 1.720 1.826 1,369,442 1.7412 0.53%
2025-08-29 0 1.880 1.820 1.880 1.850 1.920 384,000 722,160 1.8806 1.807 1.749 1.807 1.778 1.845 399,594 1.8072 1.08%
2025-08-28 0 1.860 1.830 1.860 1.840 1.900 304,000 563,400 1.8533 1.787 1.759 1.787 1.768 1.826 316,345 1.7810 1.09%
2025-08-27 0 1.840 1.810 1.900 1.840 1.950 1,000,000 1,867,000 1.8670 1.768 1.739 1.826 1.768 1.874 1,040,609 1.7941 -2.65%
2025-08-26 0 1.890 1.880 1.900 1.890 1.950 600,000 1,142,240 1.9037 1.816 1.807 1.826 1.816 1.874 624,365 1.8294 -3.08%
2025-08-25 0 1.950 1.910 1.950 1.900 1.950 120,000 228,840 1.9070 1.874 1.835 1.874 1.826 1.874 124,873 1.8326 2.09%
2025-08-22 0 1.910 1.910 1.930 1.900 1.930 56,000 107,720 1.9236 1.835 1.835 1.855 1.826 1.855 58,274 1.8485 -0.52%
2025-08-21 0 1.920 1.880 1.920 1.920 1.930 32,000 61,480 1.9213 1.845 1.807 1.845 1.845 1.855 33,299 1.8463 0.52%
2025-08-20 0 1.910 1.900 1.910 1.900 1.920 128,000 243,920 1.9056 1.835 1.826 1.835 1.826 1.845 133,198 1.8313 1.06%
2025-08-19 0 1.890 1.850 1.890 1.890 1.890 44,000 83,160 1.8900 1.816 1.778 1.816 1.816 1.816 45,787 1.8162 0.00%
2025-08-18 0 1.890 1.870 1.900 1.870 1.900 60,000 113,280 1.8880 1.816 1.797 1.826 1.797 1.826 62,437 1.8143 0.53%
2025-08-15 0 1.880 1.870 1.880 1.870 1.880 48,000 90,120 1.8775 1.807 1.797 1.807 1.797 1.807 49,949 1.8042 1.62%
2025-08-14 0 1.850 1.850 1.900 1.850 1.900 28,000 52,520 1.8757 1.778 1.778 1.826 1.778 1.826 29,137 1.8025 -3.14%
2025-08-13 0 1.910 1.870 1.910 1.850 1.920 104,000 195,840 1.8831 1.835 1.797 1.835 1.778 1.845 108,223 1.8096 0.53%
2025-08-12 0 1.900 1.880 1.960 1.880 1.880 20,000 37,600 1.8800 1.826 1.807 1.884 1.807 1.807 20,812 1.8066 0.00%
2025-08-11 0 1.900 1.860 1.900 1.830 1.920 384,000 712,240 1.8548 1.826 1.787 1.826 1.759 1.845 399,594 1.7824 2.70%
2025-08-08 0 1.850 1.810 1.850 1.800 1.850 300,000 544,720 1.8157 1.778 1.739 1.778 1.730 1.778 312,183 1.7449 0.54%
2025-08-07 0 1.840 1.800 1.830 1.800 1.850 288,000 519,920 1.8053 1.768 1.730 1.759 1.730 1.778 299,695 1.7348 -0.54%
2025-08-06 0 1.850 1.800 1.850 1.810 1.850 92,000 167,120 1.8165 1.778 1.730 1.778 1.739 1.778 95,736 1.7456 1.09%
2025-08-05 0 1.830 1.820 1.850 1.800 1.880 568,000 1,033,200 1.8190 1.759 1.749 1.778 1.730 1.807 591,066 1.7480 2.23%
2025-08-04 0 1.870 1.830 1.870 1.840 1.910 656,000 1,217,920 1.8566 1.720 1.683 1.720 1.693 1.757 713,149 1.7078 1.08%
2025-08-01 0 1.850 1.820 1.850 1.820 1.860 228,000 419,240 1.8388 1.702 1.674 1.702 1.674 1.711 247,863 1.6914 0.54%
2025-07-31 0 1.840 1.830 1.860 1.820 1.900 252,000 467,520 1.8552 1.693 1.683 1.711 1.674 1.748 273,953 1.7066 -1.08%
2025-07-30 0 1.860 1.830 1.860 1.830 1.880 344,000 636,120 1.8492 1.711 1.683 1.711 1.683 1.729 373,968 1.7010 0.54%
2025-07-29 0 1.850 1.850 1.870 1.850 1.930 1,372,000 2,565,760 1.8701 1.702 1.702 1.720 1.702 1.775 1,491,524 1.7202 -3.14%
2025-07-28 0 1.910 1.890 1.920 1.890 1.980 656,000 1,252,200 1.9088 1.757 1.739 1.766 1.739 1.821 713,149 1.7559 -4.50%
2025-07-25 0 2.000 1.950 2.000 2.000 2.000 4,500 8,980 1.9956 1.840 1.794 1.840 1.840 1.840 4,892 1.8356 0.00%
2025-07-24 0 2.000 1.960 2.000 2.000 2.050 36,000 72,360 2.0100 1.840 1.803 1.840 1.840 1.886 39,136 1.8489 -0.50%
2025-07-23 0 2.010 2.010 2.040 1.990 2.100 56,000 114,520 2.0450 1.849 1.849 1.877 1.831 1.932 60,879 1.8811 1.01%
2025-07-22 0 1.990 1.950 1.990 1.950 2.030 232,000 462,560 1.9938 1.831 1.794 1.831 1.794 1.867 252,211 1.8340 -1.97%
2025-07-21 0 2.030 2.030 2.080 2.030 2.190 152,000 319,920 2.1047 1.867 1.867 1.913 1.867 2.015 165,242 1.9361 -5.14%
2025-07-18 0 2.140 2.080 2.150 2.080 2.140 44,000 93,600 2.1273 1.969 1.913 1.978 1.913 1.969 47,833 1.9568 1.42%
2025-07-17 0 2.110 2.080 2.110 2.100 2.190 104,000 220,320 2.1185 1.941 1.913 1.941 1.932 2.015 113,060 1.9487 0.48%
2025-07-16 0 2.100 2.080 2.190 - - 0 0 - 1.932 1.913 2.015 - - 0 - 0.00%
2025-07-15 0 2.100 2.090 2.240 2.000 2.100 240,000 495,160 2.0632 1.932 1.923 2.060 1.840 1.932 260,908 1.8978 5.00%
2025-07-14 0 2.000 1.980 2.070 2.000 2.000 64,000 128,000 2.0000 1.840 1.821 1.904 1.840 1.840 69,575 1.8397 0.00%
2025-07-11 0 2.000 1.950 2.000 2.000 2.000 28,000 56,000 2.0000 1.840 1.794 1.840 1.840 1.840 30,439 1.8397 0.00%
2025-07-10 0 2.000 1.950 2.000 1.950 2.000 96,000 188,200 1.9604 1.840 1.794 1.840 1.794 1.840 104,363 1.8033 2.56%
2025-07-09 0 1.950 1.950 1.970 1.950 1.950 600,000 1,170,000 1.9500 1.794 1.794 1.812 1.794 1.794 652,270 1.7937 2.63%
2025-07-08 0 1.900 1.900 1.910 1.900 1.900 132,000 250,800 1.9000 1.748 1.748 1.757 1.748 1.748 143,499 1.7477 0.00%
2025-07-07 0 1.900 1.900 1.920 1.890 1.900 48,000 91,120 1.8983 1.748 1.748 1.766 1.739 1.748 52,182 1.7462 1.60%
2025-07-04 0 1.870 1.870 1.900 1.870 1.900 16,000 30,040 1.8775 1.720 1.720 1.748 1.720 1.748 17,394 1.7270 -1.58%
2025-07-03 0 1.900 1.900 1.930 1.900 1.940 152,000 289,400 1.9039 1.748 1.748 1.775 1.748 1.785 165,242 1.7514 -2.06%
2025-07-02 0 1.940 1.930 1.950 1.940 2.020 180,000 359,880 1.9993 1.785 1.775 1.794 1.785 1.858 195,681 1.8391 -3.00%
2025-06-30 0 2.000 1.980 2.000 1.880 2.000 200,000 390,560 1.9528 1.840 1.821 1.840 1.729 1.840 217,423 1.7963 6.38%
2025-06-27 0 1.880 1.880 1.890 1.880 1.890 500,000 942,600 1.8852 1.729 1.729 1.739 1.729 1.739 543,558 1.7341 0.53%
2025-06-26 0 1.870 1.870 1.880 1.850 1.920 580,000 1,090,920 1.8809 1.720 1.720 1.729 1.702 1.766 630,528 1.7302 -2.60%
2025-06-25 0 1.920 1.920 1.960 1.710 1.920 764,000 1,401,880 1.8349 1.766 1.766 1.803 1.573 1.766 830,557 1.6879 14.29%
2025-06-24 0 1.680 1.660 1.680 1.660 1.680 40,000 66,720 1.6680 1.545 1.527 1.545 1.527 1.545 43,485 1.5343 1.20%
2025-06-23 0 1.660 1.650 1.660 1.630 1.660 152,000 250,760 1.6497 1.527 1.518 1.527 1.499 1.527 165,242 1.5175 0.61%
2025-06-20 0 1.650 1.640 1.650 1.650 1.650 556,000 917,400 1.6500 1.518 1.509 1.518 1.518 1.518 604,437 1.5178 0.00%
2025-06-19 0 1.650 1.640 1.650 1.650 1.650 32,000 52,760 1.6488 1.518 1.509 1.518 1.518 1.518 34,788 1.5166 0.00%
2025-06-18 0 1.650 1.640 1.650 1.640 1.650 128,000 211,160 1.6497 1.518 1.509 1.518 1.509 1.518 139,151 1.5175 0.00%
2025-06-17 0 1.650 1.640 1.650 1.640 1.650 348,000 573,880 1.6491 1.518 1.509 1.518 1.509 1.518 378,317 1.5169 0.00%
2025-06-16 0 1.650 1.640 1.650 1.640 1.660 1,092,000 1,801,440 1.6497 1.518 1.509 1.518 1.509 1.527 1,187,132 1.5175 0.00%
2025-06-13 0 1.650 1.640 1.650 1.630 1.650 424,000 698,400 1.6472 1.518 1.509 1.518 1.499 1.518 460,938 1.5152 0.00%
2025-06-12 0 1.650 1.640 1.650 1.640 1.650 1,028,000 1,696,080 1.6499 1.518 1.509 1.518 1.509 1.518 1,117,556 1.5177 0.00%
2025-06-11 0 1.650 1.630 1.650 1.600 1.650 1,624,000 2,678,400 1.6493 1.518 1.499 1.518 1.472 1.518 1,765,478 1.5171 0.61%
2025-06-10 0 1.640 1.630 1.640 1.630 1.650 372,000 610,160 1.6402 1.509 1.499 1.509 1.499 1.518 404,407 1.5088 0.00%
2025-06-09 0 1.640 1.640 1.650 1.640 1.650 140,000 230,840 1.6489 1.509 1.509 1.518 1.509 1.518 152,196 1.5167 -0.61%
2025-06-06 0 1.650 1.640 1.650 1.650 1.660 152,000 250,800 1.6500 1.518 1.509 1.518 1.518 1.527 165,242 1.5178 0.00%
2025-06-05 0 1.650 1.640 1.650 1.650 1.650 124,000 204,600 1.6500 1.518 1.509 1.518 1.518 1.518 134,802 1.5178 0.00%
2025-06-04 0 1.650 1.640 1.650 - - 20,000 33,200 1.6600 1.518 1.509 1.518 - - 21,742 1.5270 0.00%
2025-06-03 0 1.650 1.640 1.690 1.650 1.660 480,000 792,320 1.6507 1.518 1.509 1.555 1.518 1.527 521,816 1.5184 -1.20%
2025-06-02 0 1.670 1.600 1.690 1.640 1.690 304,000 512,920 1.6872 1.536 1.472 1.555 1.509 1.555 330,484 1.5520 -1.18%
2025-05-30 0 1.690 1.690 1.700 1.680 1.690 36,000 60,760 1.6878 1.555 1.555 1.564 1.545 1.555 39,136 1.5525 0.60%
2025-05-29 0 1.680 1.680 1.700 1.680 1.680 40,000 67,200 1.6800 1.545 1.545 1.564 1.545 1.545 43,485 1.5454 -1.18%
2025-05-28 0 1.700 1.670 1.710 1.640 1.750 152,000 254,680 1.6755 1.564 1.536 1.573 1.509 1.610 165,242 1.5413 5.59%
2025-05-27 0 1.610 1.560 1.610 1.550 1.620 1,012,000 1,582,560 1.5638 1.481 1.435 1.481 1.426 1.490 1,100,162 1.4385 3.21%
2025-05-26 0 1.560 1.550 1.560 1.550 1.560 236,000 367,960 1.5592 1.435 1.426 1.435 1.426 1.435 256,560 1.4342 0.00%
2025-05-23 0 1.560 1.550 1.560 1.550 1.560 108,000 168,360 1.5589 1.435 1.426 1.435 1.426 1.435 117,409 1.4340 0.65%
2025-05-22 0 1.550 1.540 1.550 1.550 1.550 440,000 682,000 1.5500 1.426 1.417 1.426 1.426 1.426 478,331 1.4258 0.00%
2025-05-21 0 1.550 1.540 1.550 1.540 1.560 296,000 458,720 1.5497 1.426 1.417 1.426 1.417 1.435 321,787 1.4255 0.00%
2025-05-20 0 1.550 1.540 1.550 - - 0 0 - 1.426 1.417 1.426 - - 0 - 0.00%
2025-05-19 0 1.550 1.520 1.550 1.550 1.550 52,000 80,600 1.5500 1.426 1.398 1.426 1.426 1.426 56,530 1.4258 1.31%
2025-05-16 0 1.530 1.530 1.550 1.520 1.520 16,000 24,320 1.5200 1.407 1.407 1.426 1.398 1.398 17,394 1.3982 0.66%
2025-05-15 0 1.520 1.510 1.550 1.520 1.520 36,000 54,720 1.5200 1.398 1.389 1.426 1.398 1.398 39,136 1.3982 0.00%
2025-05-14 0 1.520 1.520 1.550 1.510 1.520 76,000 116,440 1.5321 1.398 1.398 1.426 1.389 1.398 82,621 1.4093 0.66%
2025-05-13 0 1.510 1.510 1.550 1.510 1.540 68,000 104,400 1.5353 1.389 1.389 1.426 1.389 1.417 73,924 1.4123 0.67%
2025-05-12 0 1.500 1.500 1.540 1.500 1.500 8,000 12,000 1.5000 1.380 1.380 1.417 1.380 1.380 8,697 1.3798 0.00%
2025-05-09 0 1.500 1.500 1.530 - - 0 0 - 1.380 1.380 1.407 - - 0 - 0.00%
2025-05-08 0 1.500 1.470 1.540 1.500 1.500 20,000 30,000 1.5000 1.380 1.352 1.417 1.380 1.380 21,742 1.3798 0.00%
2025-05-07 0 1.500 1.500 1.540 1.500 1.500 20,000 30,000 1.5000 1.380 1.380 1.417 1.380 1.380 21,742 1.3798 0.00%
2025-05-06 0 1.500 1.500 1.540 1.480 1.480 328,000 485,440 1.4800 1.380 1.380 1.417 1.361 1.361 356,574 1.3614 2.74%
2025-05-02 0 1.460 1.460 1.520 1.430 1.500 892,000 1,302,200 1.4599 1.343 1.343 1.398 1.315 1.380 969,708 1.3429 -2.01%
2025-04-30 0 1.490 1.470 1.490 1.430 1.490 116,000 166,440 1.4348 1.371 1.352 1.371 1.315 1.371 126,106 1.3198 -0.67%
2025-04-29 0 1.500 1.450 1.520 1.440 1.500 124,000 182,960 1.4755 1.380 1.334 1.398 1.325 1.380 134,802 1.3572 5.63%
2025-04-28 0 1.420 1.410 1.480 1.420 1.450 96,000 137,120 1.4283 1.306 1.297 1.361 1.306 1.334 104,363 1.3139 -2.07%
2025-04-25 0 1.450 1.430 1.500 1.420 1.550 316,000 455,680 1.4420 1.334 1.315 1.380 1.306 1.426 343,529 1.3265 -5.23%
2025-04-24 0 1.530 1.470 1.550 1.530 1.530 80,000 122,400 1.5300 1.407 1.352 1.426 1.407 1.407 86,969 1.4074 -0.65%
2025-04-23 0 1.540 1.520 1.550 - - 0 0 - 1.417 1.398 1.426 - - 0 - 0.00%
2025-04-22 0 1.540 1.480 1.540 1.540 1.540 64,000 98,720 1.5425 1.417 1.361 1.417 1.417 1.417 69,575 1.4189 -0.65%
2025-04-17 0 1.550 1.500 1.550 - - 0 0 - 1.426 1.380 1.426 - - 0 - 0.00%
2025-04-16 0 1.550 1.480 1.570 1.510 1.550 16,000 24,640 1.5400 1.426 1.361 1.444 1.389 1.426 17,394 1.4166 -0.64%
2025-04-15 0 1.560 1.510 1.560 1.510 1.560 20,000 30,880 1.5440 1.435 1.389 1.435 1.389 1.435 21,742 1.4203 1.30%
2025-04-14 0 1.540 1.450 1.540 1.530 1.540 88,000 135,880 1.5441 1.417 1.334 1.417 1.407 1.417 95,666 1.4204 1.99%
2025-04-11 0 1.510 1.480 1.510 1.500 1.510 48,000 72,240 1.5050 1.389 1.361 1.389 1.380 1.389 52,182 1.3844 4.14%
2025-04-10 0 1.450 1.450 1.500 1.400 1.400 4,000 5,600 1.4000 1.334 1.334 1.380 1.288 1.288 4,348 1.2878 1.40%
2025-04-09 0 1.430 1.420 1.430 1.420 1.450 96,000 137,680 1.4342 1.315 1.306 1.315 1.306 1.334 104,363 1.3192 -2.72%
2025-04-08 0 1.470 1.450 1.550 1.470 1.470 20,000 29,400 1.4700 1.352 1.334 1.426 1.352 1.352 21,742 1.3522 5.76%
2025-04-07 0 1.390 1.390 1.400 1.390 1.600 244,000 361,000 1.4795 1.279 1.279 1.288 1.279 1.472 265,257 1.3609 -13.13%
2025-04-03 0 1.600 1.560 1.600 - - 24,000 38,640 1.6100 1.472 1.435 1.472 - - 26,091 1.4810 -0.62%
2025-04-02 0 1.610 1.590 1.610 1.600 1.610 76,000 121,680 1.6011 1.481 1.463 1.481 1.472 1.481 82,621 1.4728 0.00%
2025-04-01 0 1.610 1.610 1.620 1.610 1.650 192,000 310,920 1.6194 1.481 1.481 1.490 1.481 1.518 208,726 1.4896 -0.62%
2025-03-31 0 1.620 1.550 1.620 1.620 1.620 268,000 433,920 1.6191 1.490 1.426 1.490 1.490 1.490 291,347 1.4894 1.25%
2025-03-28 0 1.600 1.550 1.600 1.600 1.600 32,000 51,200 1.6000 1.472 1.426 1.472 1.472 1.472 34,788 1.4718 -0.62%
2025-03-27 0 1.610 1.560 1.610 1.610 1.610 144,000 231,520 1.6078 1.481 1.435 1.481 1.481 1.481 156,545 1.4789 0.00%
2025-03-26 0 1.610 1.580 1.610 1.600 1.610 76,000 122,120 1.6068 1.481 1.453 1.481 1.472 1.481 82,621 1.4781 3.21%
2025-03-25 0 1.560 1.560 1.600 - - 0 0 - 1.435 1.435 1.472 - - 0 - 1.30%
2025-03-24 0 1.540 1.540 1.590 1.540 1.600 50,000 79,320 1.5864 1.417 1.417 1.463 1.417 1.472 54,356 1.4593 -3.75%
2025-03-21 0 1.600 1.600 1.610 1.600 1.600 16,000 25,600 1.6000 1.472 1.472 1.481 1.472 1.472 17,394 1.4718 0.00%
2025-03-20 0 1.600 1.560 1.600 1.540 1.620 116,000 181,600 1.5655 1.472 1.435 1.472 1.417 1.490 126,106 1.4401 4.58%
2025-03-19 0 1.530 1.530 1.550 1.530 1.530 24,000 36,720 1.5300 1.407 1.407 1.426 1.407 1.407 26,091 1.4074 0.00%
2025-03-18 0 1.530 1.520 1.530 1.510 1.540 124,000 188,600 1.5210 1.407 1.398 1.407 1.389 1.417 134,802 1.3991 2.68%
2025-03-17 0 1.490 1.490 1.520 1.450 1.520 128,000 191,560 1.4966 1.371 1.371 1.398 1.334 1.398 139,151 1.3766 -1.97%
2025-03-14 0 1.520 1.510 1.520 1.520 1.520 76,000 115,520 1.5200 1.398 1.389 1.398 1.398 1.398 82,621 1.3982 4.83%
2025-03-13 0 1.450 1.450 1.510 1.450 1.520 60,000 89,600 1.4933 1.334 1.334 1.389 1.334 1.398 65,227 1.3737 -2.03%
2025-03-12 0 1.480 1.480 1.510 1.480 1.480 32,000 47,360 1.4800 1.361 1.361 1.389 1.361 1.361 34,788 1.3614 -1.99%
2025-03-11 0 1.510 1.470 1.510 1.510 1.510 4,000 6,040 1.5100 1.389 1.352 1.389 1.389 1.389 4,348 1.3890 0.67%
2025-03-10 0 1.500 1.460 1.500 1.460 1.510 20,000 29,760 1.4880 1.380 1.343 1.380 1.343 1.389 21,742 1.3688 0.00%
2025-03-07 0 1.500 1.460 1.500 - - 0 0 - 1.380 1.343 1.380 - - 0 - -0.66%
2025-03-06 0 1.510 1.480 1.520 1.460 1.510 132,000 197,080 1.4930 1.389 1.361 1.398 1.343 1.389 143,499 1.3734 1.34%
2025-03-05 0 1.490 1.470 1.520 1.490 1.500 32,000 47,840 1.4950 1.371 1.352 1.398 1.371 1.380 34,788 1.3752 -0.67%
2025-03-04 0 1.500 1.470 1.510 1.470 1.500 20,000 29,520 1.4760 1.380 1.352 1.389 1.352 1.380 21,742 1.3577 0.00%
2025-03-03 0 1.500 1.480 1.520 - - 0 0 - 1.380 1.361 1.398 - - 0 - 0.00%
2025-02-28 0 1.500 1.470 1.500 - - 0 0 - 1.380 1.352 1.380 - - 0 - 0.00%
2025-02-27 0 1.500 1.480 1.500 1.500 1.500 32,000 47,960 1.4988 1.380 1.361 1.380 1.380 1.380 34,788 1.3786 1.35%
2025-02-26 0 1.480 1.480 1.510 1.440 1.440 36,000 53,840 1.4956 1.361 1.361 1.389 1.325 1.325 39,136 1.3757 -2.63%
2025-02-25 0 1.520 1.460 1.520 - - 0 0 - 1.398 1.343 1.398 - - 0 - 0.00%
2025-02-24 0 1.520 1.510 1.520 1.500 1.520 36,000 54,560 1.5156 1.398 1.389 1.398 1.380 1.398 39,136 1.3941 2.01%
2025-02-21 0 1.490 1.490 1.500 1.490 1.490 16,000 23,840 1.4900 1.371 1.371 1.380 1.371 1.371 17,394 1.3706 0.68%
2025-02-20 0 1.480 1.470 1.500 1.450 1.480 52,000 75,680 1.4554 1.361 1.352 1.380 1.334 1.361 56,530 1.3388 3.50%
2025-02-19 0 1.430 1.430 1.450 1.410 1.430 188,000 266,400 1.4170 1.315 1.315 1.334 1.297 1.315 204,378 1.3035 0.70%
2025-02-18 0 1.420 1.420 1.450 - - 0 0 - 1.306 1.306 1.334 - - 0 - 0.00%
2025-02-17 0 1.420 1.420 1.430 1.410 1.430 124,000 175,240 1.4132 1.306 1.306 1.315 1.297 1.315 134,802 1.3000 -4.05%
2025-02-14 0 1.480 1.440 1.490 - - 0 0 - 1.361 1.325 1.371 - - 0 - 0.00%
2025-02-13 0 1.480 1.410 1.480 1.480 1.490 72,000 106,760 1.4828 1.361 1.297 1.361 1.361 1.371 78,272 1.3640 2.07%
2025-02-12 0 1.450 1.410 1.490 - - 0 0 - 1.334 1.297 1.371 - - 0 - 0.00%
2025-02-11 0 1.450 1.450 1.490 1.400 1.450 31,000 44,280 1.4284 1.334 1.334 1.371 1.288 1.334 33,701 1.3139 0.00%
2025-02-10 0 1.450 1.450 1.490 1.410 1.420 28,000 39,600 1.4143 1.334 1.334 1.371 1.297 1.306 30,439 1.3010 -2.03%
2025-02-07 0 1.480 1.450 1.480 1.490 1.490 4,000 5,960 1.4900 1.361 1.334 1.361 1.371 1.371 4,348 1.3706 4.23%
2025-02-06 0 1.420 1.410 1.500 1.420 1.450 72,000 103,160 1.4328 1.306 1.297 1.380 1.306 1.334 78,272 1.3180 -4.05%
2025-02-05 0 1.480 1.410 1.480 1.480 1.480 4,000 5,920 1.4800 1.361 1.297 1.361 1.361 1.361 4,348 1.3614 0.00%
2025-02-04 0 1.480 1.410 1.480 - - 0 0 - 1.361 1.297 1.361 - - 0 - 0.00%
2025-02-03 0 1.480 1.480 1.500 - - 8,000 11,840 1.4800 1.361 1.361 1.380 - - 8,697 1.3614 0.00%
2025-01-28 0 1.480 1.410 1.500 - - 0 0 - 1.361 1.297 1.380 - - 0 - 0.00%
2025-01-27 0 1.480 1.430 1.500 - - 4,000 6,000 1.5000 1.361 1.315 1.380 - - 4,348 1.3798 0.00%
2025-01-24 0 1.480 1.450 1.480 1.500 1.500 92,000 138,000 1.5000 1.361 1.334 1.361 1.380 1.380 100,015 1.3798 -1.33%
2025-01-23 0 1.500 1.410 1.510 1.450 1.500 88,000 130,400 1.4818 1.380 1.297 1.389 1.334 1.380 95,666 1.3631 3.45%
2025-01-22 0 1.450 1.410 1.450 - - 0 0 - 1.334 1.297 1.334 - - 0 - 0.00%
2025-01-21 0 1.450 1.410 1.450 - - 0 0 - 1.334 1.297 1.334 - - 0 - 0.00%
2025-01-20 0 1.450 1.410 1.450 - - 0 0 - 1.334 1.297 1.334 - - 0 - 0.00%
2025-01-17 0 1.450 1.410 1.450 1.450 1.450 32,000 46,400 1.4500 1.334 1.297 1.334 1.334 1.334 34,788 1.3338 0.00%
2025-01-16 0 1.450 1.410 1.450 1.450 1.450 16,000 23,200 1.4500 1.334 1.297 1.334 1.334 1.334 17,394 1.3338 0.00%
2025-01-15 0 1.450 1.410 1.450 1.450 1.450 32,000 46,400 1.4500 1.334 1.297 1.334 1.334 1.334 34,788 1.3338 0.00%
2025-01-14 0 1.450 1.410 1.450 1.450 1.450 40,000 58,000 1.4500 1.334 1.297 1.334 1.334 1.334 43,485 1.3338 0.00%
2025-01-13 0 1.450 1.430 1.450 - - 0 0 - 1.334 1.315 1.334 - - 0 - 0.00%
2025-01-10 0 1.450 1.410 1.450 1.430 1.450 28,000 40,520 1.4471 1.334 1.297 1.334 1.315 1.334 30,439 1.3312 0.69%
2025-01-09 0 1.440 1.410 1.440 - - 0 0 - 1.325 1.297 1.325 - - 0 - -0.69%
2025-01-08 0 1.450 1.390 1.450 1.450 1.450 4,000 5,800 1.4500 1.334 1.279 1.334 1.334 1.334 4,348 1.3338 0.00%
2025-01-07 0 1.450 1.410 1.450 - - 44,000 63,800 1.4500 1.334 1.297 1.334 - - 47,833 1.3338 0.00%
2025-01-06 0 1.450 1.410 1.450 1.440 1.470 20,000 28,800 1.4400 1.334 1.297 1.334 1.325 1.352 21,742 1.3246 2.84%
2025-01-03 0 1.410 1.370 1.410 1.410 1.410 8,000 11,280 1.4100 1.297 1.260 1.297 1.297 1.297 8,697 1.2970 0.71%
2025-01-02 0 1.400 1.370 1.410 1.370 1.400 64,000 88,800 1.3875 1.288 1.260 1.297 1.260 1.288 69,575 1.2763 1.45%
2024-12-31 0 1.380 1.380 1.410 1.380 1.380 12,000 16,560 1.3800 1.269 1.269 1.297 1.269 1.269 13,045 1.2694 0.73%
2024-12-30 0 1.370 1.370 1.410 1.370 1.410 60,000 83,480 1.3913 1.260 1.260 1.297 1.260 1.297 65,227 1.2798 -0.72%
2024-12-27 0 1.380 1.370 1.410 - - 0 0 - 1.269 1.260 1.297 - - 0 - 0.00%
2024-12-24 0 1.380 1.380 1.440 1.380 1.380 36,000 49,680 1.3800 1.269 1.269 1.325 1.269 1.269 39,136 1.2694 0.00%
2024-12-23 0 1.380 1.380 1.420 - - 0 0 - 1.269 1.269 1.306 - - 0 - 0.73%
2024-12-20 0 1.370 1.370 1.420 1.370 1.370 24,000 32,880 1.3700 1.260 1.260 1.306 1.260 1.260 26,091 1.2602 -2.14%
2024-12-19 0 1.400 1.380 1.400 - - 0 0 - 1.288 1.269 1.288 - - 0 - -0.71%
2024-12-18 0 1.410 1.380 1.410 1.410 1.410 92,000 129,720 1.4100 1.297 1.269 1.297 1.297 1.297 100,015 1.2970 0.71%
2024-12-17 0 1.400 1.370 1.410 1.370 1.400 44,000 60,760 1.3809 1.288 1.260 1.297 1.260 1.288 47,833 1.2702 -0.71%
2024-12-16 0 1.410 1.380 1.410 1.420 1.420 4,000 5,680 1.4200 1.297 1.269 1.297 1.306 1.306 4,348 1.3062 2.17%
2024-12-13 0 1.380 1.370 1.420 1.380 1.390 40,000 55,320 1.3830 1.269 1.260 1.306 1.269 1.279 43,485 1.2722 -2.82%
2024-12-12 0 1.420 1.420 1.430 1.370 1.420 96,000 135,520 1.4117 1.306 1.306 1.315 1.260 1.306 104,363 1.2985 0.00%
2024-12-11 0 1.420 1.410 1.420 - - 0 0 - 1.306 1.297 1.306 - - 0 - 0.00%
2024-12-10 0 1.420 1.370 1.420 1.420 1.420 48,000 68,160 1.4200 1.306 1.260 1.306 1.306 1.306 52,182 1.3062 1.43%
2024-12-09 0 1.400 1.400 1.460 1.400 1.400 76,000 106,400 1.4000 1.288 1.288 1.343 1.288 1.288 82,621 1.2878 0.00%
2024-12-06 0 1.400 1.400 1.460 - - 0 0 - 1.288 1.288 1.343 - - 0 - 0.00%
2024-12-05 0 1.400 1.400 1.410 1.400 1.410 56,000 78,840 1.4079 1.288 1.288 1.297 1.288 1.297 60,879 1.2950 -0.71%
2024-12-04 0 1.470 1.470 1.480 1.440 1.480 108,000 158,680 1.4693 1.297 1.297 1.306 1.271 1.306 122,405 1.2964 4.26%
2024-12-03 0 1.410 1.410 1.440 1.400 1.400 20,000 28,000 1.4000 1.244 1.244 1.271 1.235 1.235 22,668 1.2352 0.71%
2024-12-02 0 1.400 1.400 1.440 1.400 1.400 8,000 11,200 1.4000 1.235 1.235 1.271 1.235 1.235 9,067 1.2352 -0.71%
2024-11-29 0 1.410 1.360 1.410 1.370 1.420 24,000 33,280 1.3867 1.244 1.200 1.244 1.209 1.253 27,201 1.2235 4.44%
2024-11-28 0 1.350 1.340 1.390 1.350 1.360 400,000 540,120 1.3503 1.191 1.182 1.226 1.191 1.200 453,351 1.1914 -0.74%
2024-11-27 0 1.360 1.340 1.360 1.340 1.380 996,000 1,355,320 1.3608 1.200 1.182 1.200 1.182 1.218 1,128,844 1.2006 0.00%
2024-11-26 0 1.360 1.350 1.370 1.360 1.380 64,000 87,600 1.3688 1.200 1.191 1.209 1.200 1.218 72,536 1.2077 -1.45%
2024-11-25 0 1.380 1.340 1.410 1.340 1.380 28,000 37,960 1.3557 1.218 1.182 1.244 1.182 1.218 31,735 1.1962 5.34%
2024-11-22 0 1.310 1.310 1.350 1.310 1.310 32,000 41,920 1.3100 1.156 1.156 1.191 1.156 1.156 36,268 1.1558 0.00%
2024-11-21 0 1.310 1.310 1.360 - - 0 0 - 1.156 1.156 1.200 - - 0 - 0.00%
2024-11-20 0 1.310 1.310 1.340 1.310 1.310 12,000 15,720 1.3100 1.156 1.156 1.182 1.156 1.156 13,601 1.1558 2.34%
2024-11-19 0 1.280 1.280 1.310 1.270 1.270 60,000 76,520 1.2753 1.129 1.129 1.156 1.121 1.121 68,003 1.1253 0.00%
2024-11-18 0 1.280 1.260 1.310 - - 0 0 - 1.129 1.112 1.156 - - 0 - 0.00%
2024-11-15 0 1.280 1.260 1.310 1.280 1.290 28,000 35,920 1.2829 1.129 1.112 1.156 1.129 1.138 31,735 1.1319 1.59%
2024-11-14 0 1.260 1.250 1.260 1.260 1.260 8,000 10,080 1.2600 1.112 1.103 1.112 1.112 1.112 9,067 1.1117 -2.33%
2024-11-13 0 1.290 1.260 1.290 1.280 1.290 16,000 20,560 1.2850 1.138 1.112 1.138 1.129 1.138 18,134 1.1338 2.38%
2024-11-12 0 1.260 1.250 1.280 1.260 1.270 116,000 146,360 1.2617 1.112 1.103 1.129 1.112 1.121 131,472 1.1132 -3.08%
2024-11-11 0 1.300 1.280 1.310 1.300 1.310 8,000 10,440 1.3050 1.147 1.129 1.156 1.147 1.156 9,067 1.1514 -0.76%
2024-11-08 0 1.310 1.300 1.310 1.300 1.310 72,000 94,000 1.3056 1.156 1.147 1.156 1.147 1.156 81,603 1.1519 -0.76%
2024-11-07 0 1.320 1.320 1.360 1.300 1.300 12,000 15,600 1.3000 1.165 1.165 1.200 1.147 1.147 13,601 1.1470 0.76%
2024-11-06 0 1.310 1.290 1.360 1.310 1.310 24,000 31,440 1.3100 1.156 1.138 1.200 1.156 1.156 27,201 1.1558 1.55%
2024-11-05 0 1.290 1.270 1.300 1.250 1.290 72,000 90,560 1.2578 1.138 1.121 1.147 1.103 1.138 81,603 1.1098 0.78%
2024-11-04 0 1.280 1.250 1.310 1.250 1.330 260,000 331,360 1.2745 1.129 1.103 1.156 1.103 1.173 294,678 1.1245 -3.76%
2024-11-01 0 1.330 1.280 1.430 1.270 1.330 16,000 20,800 1.3000 1.173 1.129 1.262 1.121 1.173 18,134 1.1470 3.10%
2024-10-31 0 1.290 1.250 1.300 1.290 1.310 68,000 88,240 1.2976 1.138 1.103 1.147 1.138 1.156 77,070 1.1449 -0.77%
2024-10-30 0 1.300 1.260 1.300 1.300 1.320 296,000 385,360 1.3019 1.147 1.112 1.147 1.147 1.165 335,480 1.1487 -3.70%
2024-10-29 0 1.350 1.320 1.350 1.350 1.350 76,000 103,080 1.3563 1.191 1.165 1.191 1.191 1.191 86,137 1.1967 -3.57%
2024-10-28 0 1.400 1.350 1.400 - - 0 0 - 1.235 1.191 1.235 - - 0 - 0.00%
2024-10-25 0 1.400 1.360 1.400 - - 0 0 - 1.235 1.200 1.235 - - 0 - -0.71%
2024-10-24 0 1.410 1.360 1.450 1.400 1.450 128,000 180,040 1.4066 1.244 1.200 1.279 1.235 1.279 145,072 1.2410 -2.76%
2024-10-23 0 1.450 1.400 1.450 1.450 1.450 8,000 11,600 1.4500 1.279 1.235 1.279 1.279 1.279 9,067 1.2794 0.00%
2024-10-22 0 1.450 1.410 1.460 1.370 1.450 28,000 40,280 1.4386 1.279 1.244 1.288 1.209 1.279 31,735 1.2693 5.07%
2024-10-21 0 1.380 1.360 1.480 - - 0 0 - 1.218 1.200 1.306 - - 0 - 0.00%
2024-10-18 0 1.380 1.380 1.450 1.370 1.370 12,000 16,440 1.3700 1.218 1.218 1.279 1.209 1.209 13,601 1.2088 -1.43%
2024-10-17 0 1.400 1.360 1.430 - - 0 0 - 1.235 1.200 1.262 - - 0 - 0.00%
2024-10-16 0 1.400 1.360 1.480 - - 0 0 - 1.235 1.200 1.306 - - 0 - 0.00%
2024-10-15 0 1.400 1.360 1.470 1.400 1.420 44,000 62,080 1.4109 1.235 1.200 1.297 1.235 1.253 49,869 1.2449 2.94%
2024-10-14 0 1.360 1.360 1.470 1.360 1.360 4,000 5,440 1.3600 1.200 1.200 1.297 1.200 1.200 4,534 1.2000 -7.48%
2024-10-10 0 1.470 1.400 1.480 1.470 1.490 48,000 71,000 1.4792 1.297 1.235 1.306 1.297 1.315 54,402 1.3051 1.38%
2024-10-09 0 1.450 1.420 1.450 1.300 1.450 160,000 218,240 1.3640 1.279 1.253 1.279 1.147 1.279 181,340 1.2035 0.00%
2024-10-08 0 1.450 1.400 1.480 1.450 1.480 572,000 851,440 1.4885 1.279 1.235 1.306 1.279 1.306 648,292 1.3134 -3.33%
2024-10-07 0 1.500 1.480 1.500 1.480 1.510 1,108,000 1,659,440 1.4977 1.323 1.306 1.323 1.306 1.332 1,255,782 1.3214 1.35%
2024-10-04 0 1.480 1.460 1.500 1.450 1.480 156,000 229,440 1.4708 1.306 1.288 1.323 1.279 1.306 176,807 1.2977 2.07%
2024-10-03 0 1.450 1.430 1.450 1.450 1.450 44,000 63,800 1.4500 1.279 1.262 1.279 1.279 1.279 49,869 1.2794 0.00%
2024-10-02 0 1.450 1.440 1.490 1.440 1.490 176,000 257,800 1.4648 1.279 1.271 1.315 1.271 1.315 199,474 1.2924 -2.03%
2024-09-30 0 1.480 1.480 1.500 1.470 1.530 56,000 83,640 1.4936 1.306 1.306 1.323 1.297 1.350 63,469 1.3178 8.82%
2024-09-27 0 1.360 1.360 1.380 1.320 1.360 164,000 220,200 1.3427 1.200 1.200 1.218 1.165 1.200 185,874 1.1847 3.03%
2024-09-26 0 1.320 1.260 1.320 - - 0 0 - 1.165 1.112 1.165 - - 0 - -0.75%
2024-09-25 0 1.330 1.230 1.340 1.330 1.340 60,000 79,880 1.3313 1.173 1.085 1.182 1.173 1.182 68,003 1.1747 -0.75%
2024-09-24 0 1.340 1.230 1.340 1.300 1.340 40,000 52,960 1.3240 1.182 1.085 1.182 1.147 1.182 45,335 1.1682 6.35%
2024-09-23 0 1.260 1.250 1.320 1.260 1.260 64,000 80,080 1.2513 1.112 1.103 1.165 1.112 1.112 72,536 1.1040 -2.33%
2024-09-20 0 1.290 1.280 1.310 1.270 1.290 208,000 265,840 1.2781 1.138 1.129 1.156 1.121 1.138 235,742 1.1277 1.57%
2024-09-19 0 1.270 1.200 1.270 1.270 1.270 20,000 25,400 1.2700 1.121 1.059 1.121 1.121 1.121 22,668 1.1205 5.83%
2024-09-17 0 1.200 1.200 1.230 1.200 1.230 216,000 265,560 1.2294 1.059 1.059 1.085 1.059 1.085 244,809 1.0848 -2.44%
2024-09-16 0 1.230 1.200 1.280 - - 0 0 - 1.085 1.059 1.129 - - 0 - 0.00%
2024-09-13 0 1.230 1.220 1.270 - - 0 0 - 1.085 1.076 1.121 - - 0 - 0.00%
2024-09-12 0 1.230 1.210 1.270 - - 0 0 - 1.085 1.068 1.121 - - 0 - 0.00%
2024-09-11 0 1.230 1.220 1.230 - - 0 0 - 1.085 1.076 1.085 - - 0 - 0.00%
2024-09-10 0 1.230 1.230 1.260 1.200 1.210 104,000 125,600 1.2077 1.085 1.085 1.112 1.059 1.068 117,871 1.0656 0.00%
2024-09-09 0 1.230 1.140 1.240 1.230 1.230 28,000 34,440 1.2300 1.085 1.006 1.094 1.085 1.085 31,735 1.0853 2.50%
2024-09-05 0 1.200 1.160 1.220 1.160 1.220 328,000 390,840 1.1916 1.059 1.023 1.076 1.023 1.076 371,748 1.0514 -3.23%
2024-09-04 0 1.240 1.230 1.260 1.230 1.240 24,000 29,680 1.2367 1.094 1.085 1.112 1.085 1.094 27,201 1.0911 -3.12%
2024-09-03 0 1.280 1.220 1.280 - - 0 0 - 1.129 1.076 1.129 - - 0 - -0.78%
2024-09-02 0 1.290 1.240 1.290 - - 4,000 5,160 1.2900 1.138 1.094 1.138 - - 4,534 1.1382 0.00%
2024-08-30 0 1.290 1.230 1.290 - - 0 0 - 1.138 1.085 1.138 - - 0 - 0.00%
2024-08-29 0 1.290 1.240 1.290 - - 0 0 - 1.138 1.094 1.138 - - 0 - 0.00%
2024-08-28 0 1.290 1.290 1.310 1.290 1.310 100,000 130,600 1.3060 1.138 1.138 1.156 1.138 1.156 113,338 1.1523 0.78%
2024-08-27 0 1.280 1.230 1.310 - - 0 0 - 1.129 1.085 1.156 - - 0 - 0.00%
2024-08-26 0 1.280 1.260 1.300 1.280 1.290 56,000 72,160 1.2886 1.129 1.112 1.147 1.129 1.138 63,469 1.1369 3.23%
2024-08-23 0 1.240 1.240 1.290 - - 0 0 - 1.094 1.094 1.138 - - 0 - 0.00%
2024-08-22 0 1.240 1.230 1.280 - - 0 0 - 1.094 1.085 1.129 - - 0 - 0.00%
2024-08-21 0 1.240 1.220 1.270 1.230 1.270 152,000 190,560 1.2537 1.094 1.076 1.121 1.085 1.121 172,273 1.1061 -3.12%
2024-08-20 0 1.280 1.280 1.290 1.280 1.280 12,000 15,360 1.2800 1.129 1.129 1.138 1.129 1.129 13,601 1.1294 0.00%
2024-08-19 0 1.280 1.270 1.290 1.280 1.280 36,000 45,760 1.2711 1.129 1.121 1.138 1.129 1.129 40,802 1.1215 0.79%
2024-08-16 0 1.270 1.260 1.270 - - 0 0 - 1.121 1.112 1.121 - - 0 - 0.00%
2024-08-15 0 1.270 1.260 1.300 1.270 1.300 204,000 261,160 1.2802 1.121 1.112 1.147 1.121 1.147 231,209 1.1295 -3.05%
2024-08-14 0 1.310 1.300 1.340 1.310 1.310 44,000 57,720 1.3118 1.156 1.147 1.182 1.156 1.156 49,869 1.1574 -0.76%
2024-08-13 0 1.320 1.310 1.350 - - 0 0 - 1.165 1.156 1.191 - - 0 - 0.00%
2024-08-12 0 1.320 1.310 1.320 1.320 1.360 80,000 108,640 1.3580 1.165 1.156 1.165 1.165 1.200 90,670 1.1982 -2.22%
2024-08-09 0 1.350 1.310 1.360 1.350 1.350 4,000 5,400 1.3500 1.191 1.156 1.200 1.191 1.191 4,534 1.1911 3.05%
2024-08-08 0 1.310 1.300 1.360 1.310 1.340 28,000 37,080 1.3243 1.156 1.147 1.200 1.156 1.182 31,735 1.1684 -2.96%
2024-08-07 0 1.350 1.300 1.380 1.350 1.350 4,000 5,400 1.3500 1.191 1.147 1.218 1.191 1.191 4,534 1.1911 1.50%
2024-08-06 0 1.330 1.280 1.390 1.330 1.330 8,000 10,640 1.3300 1.173 1.129 1.226 1.173 1.173 9,067 1.1735 2.31%
2024-08-05 0 1.300 1.270 1.330 1.260 1.390 48,000 61,800 1.2875 1.147 1.121 1.173 1.112 1.226 54,402 1.1360 -1.22%
2024-08-02 0 1.390 1.370 1.390 1.390 1.390 16,000 22,240 1.3900 1.161 1.144 1.161 1.161 1.161 19,154 1.1611 -0.71%
2024-08-01 0 1.400 1.390 1.400 1.390 1.400 300,000 419,240 1.3975 1.169 1.161 1.169 1.161 1.169 359,132 1.1674 0.00%
2024-07-31 0 1.400 1.380 1.400 1.380 1.400 56,000 78,000 1.3929 1.169 1.153 1.169 1.153 1.169 67,038 1.1635 0.72%
2024-07-30 0 1.390 1.390 1.400 1.390 1.390 32,000 44,600 1.3938 1.161 1.161 1.169 1.161 1.161 38,307 1.1643 -0.71%
2024-07-29 0 1.400 1.390 1.400 1.400 1.400 36,000 50,400 1.4000 1.169 1.161 1.169 1.169 1.169 43,096 1.1695 0.72%
2024-07-26 0 1.390 1.390 1.400 1.390 1.410 48,000 67,360 1.4033 1.161 1.161 1.169 1.161 1.178 57,461 1.1723 -0.71%
2024-07-25 0 1.400 1.370 1.400 1.400 1.400 820,000 1,148,000 1.4000 1.169 1.144 1.169 1.169 1.169 981,629 1.1695 0.00%
2024-07-24 0 1.400 1.400 1.430 1.400 1.430 208,000 297,240 1.4290 1.169 1.169 1.195 1.169 1.195 248,998 1.1937 -4.11%
2024-07-23 0 1.460 1.360 1.500 - - 0 0 - 1.220 1.136 1.253 - - 0 - 0.00%
2024-07-22 0 1.460 1.420 1.500 1.460 1.460 20,000 29,200 1.4600 1.220 1.186 1.253 1.220 1.220 23,942 1.2196 0.00%
2024-07-19 0 1.460 1.360 1.460 - - 0 0 - 1.220 1.136 1.220 - - 0 - -0.68%
2024-07-18 0 1.470 1.430 1.470 - - 0 0 - 1.228 1.195 1.228 - - 0 - 0.00%
2024-07-17 0 1.470 1.450 1.490 1.470 1.470 4,000 5,880 1.4700 1.228 1.211 1.245 1.228 1.228 4,788 1.2280 -2.00%
2024-07-16 0 1.500 1.440 1.500 - - 0 0 - 1.253 1.203 1.253 - - 0 - 0.00%
2024-07-15 0 1.500 1.470 1.500 1.500 1.500 252,000 378,000 1.5000 1.253 1.228 1.253 1.253 1.253 301,671 1.2530 0.00%
2024-07-12 0 1.500 1.450 1.500 - - 0 0 - 1.253 1.211 1.253 - - 0 - 0.00%
2024-07-11 0 1.500 1.460 1.500 1.500 1.500 28,000 42,000 1.5000 1.253 1.220 1.253 1.253 1.253 33,519 1.2530 0.00%
2024-07-10 0 1.500 1.450 1.500 1.500 1.500 60,000 89,600 1.4933 1.253 1.211 1.253 1.253 1.253 71,826 1.2475 0.00%
2024-07-09 0 1.500 1.480 1.500 1.500 1.500 44,000 66,000 1.5000 1.253 1.236 1.253 1.253 1.253 52,673 1.2530 0.00%
2024-07-08 0 1.500 1.480 1.520 1.500 1.530 700,000 1,052,800 1.5040 1.253 1.236 1.270 1.253 1.278 837,976 1.2564 1.35%
2024-07-05 0 1.480 1.390 1.480 1.480 1.480 4,000 5,920 1.4800 1.236 1.161 1.236 1.236 1.236 4,788 1.2363 0.00%
2024-07-04 0 1.480 1.460 1.480 1.490 1.490 4,000 5,960 1.4900 1.236 1.220 1.236 1.245 1.245 4,788 1.2447 2.07%
2024-07-03 0 1.450 1.450 1.510 1.450 1.450 60,000 87,000 1.4500 1.211 1.211 1.261 1.211 1.211 71,826 1.2113 1.40%
2024-07-02 0 1.430 1.430 1.450 - - 0 0 - 1.195 1.195 1.211 - - 0 - 0.70%
2024-06-28 0 1.420 1.390 1.450 1.400 1.420 124,000 174,480 1.4071 1.186 1.161 1.211 1.169 1.186 148,441 1.1754 0.00%
2024-06-27 0 1.420 1.400 1.440 - - 0 0 - 1.186 1.169 1.203 - - 0 - 0.00%
2024-06-26 0 1.420 1.400 1.440 - - 0 0 - 1.186 1.169 1.203 - - 0 - 0.00%
2024-06-25 0 1.420 1.390 1.450 - - 0 0 - 1.186 1.161 1.211 - - 0 - 0.00%
2024-06-24 0 1.420 1.420 1.450 - - 0 0 - 1.186 1.186 1.211 - - 0 - 1.43%
2024-06-21 0 1.400 1.400 1.450 1.370 1.420 724,000 1,006,360 1.3900 1.169 1.169 1.211 1.144 1.186 866,706 1.1611 -0.71%
2024-06-20 0 1.410 1.400 1.410 1.410 1.560 740,000 1,075,640 1.4536 1.178 1.169 1.178 1.178 1.303 885,860 1.2142 -9.62%
2024-06-19 0 1.560 1.500 1.560 1.560 1.560 180,000 280,800 1.5600 1.303 1.253 1.303 1.303 1.303 215,479 1.3031 0.00%
2024-06-18 0 1.560 1.500 1.560 1.550 1.560 168,000 262,040 1.5598 1.303 1.253 1.303 1.295 1.303 201,114 1.3029 0.00%
2024-06-17 0 1.560 1.500 1.560 1.560 1.560 126,000 196,560 1.5600 1.303 1.253 1.303 1.303 1.303 150,836 1.3031 0.00%
2024-06-14 0 1.560 1.550 1.560 1.550 1.580 70,000 109,600 1.5657 1.303 1.295 1.303 1.295 1.320 83,798 1.3079 -1.27%
2024-06-13 0 1.580 1.500 1.600 1.580 1.580 24,000 37,920 1.5800 1.320 1.253 1.337 1.320 1.320 28,731 1.3198 0.00%
2024-06-12 0 1.580 1.510 1.590 1.550 1.580 28,000 43,640 1.5586 1.320 1.261 1.328 1.295 1.320 33,519 1.3019 -1.25%
2024-06-11 0 1.600 1.500 1.600 1.600 1.620 57,000 91,280 1.6014 1.337 1.253 1.337 1.337 1.353 68,235 1.3377 0.00%
2024-06-07 0 1.600 1.400 1.550 1.520 1.600 176,000 267,840 1.5218 1.337 1.169 1.295 1.270 1.337 210,691 1.2712 5.26%
2024-06-06 0 1.520 1.470 1.520 1.460 1.520 268,000 401,760 1.4991 1.270 1.228 1.270 1.220 1.270 320,825 1.2523 4.11%
2024-06-05 0 1.460 1.450 1.460 1.450 1.460 80,000 116,080 1.4510 1.220 1.211 1.220 1.211 1.220 95,769 1.2121 0.00%
2024-06-04 0 1.460 1.460 1.470 1.460 1.500 360,000 525,920 1.4609 1.220 1.220 1.228 1.220 1.253 430,959 1.2203 -2.67%
2024-06-03 0 1.500 1.480 1.500 1.490 1.500 244,000 365,240 1.4969 1.253 1.236 1.253 1.245 1.253 292,094 1.2504 0.00%
2024-05-31 0 1.500 1.460 1.500 1.500 1.510 72,000 108,560 1.5078 1.253 1.220 1.253 1.253 1.261 86,192 1.2595 2.04%
2024-05-30 0 1.470 1.440 1.470 1.470 1.480 52,000 76,680 1.4746 1.228 1.203 1.228 1.228 1.236 62,250 1.2318 0.68%
2024-05-29 0 1.460 1.440 1.540 1.460 1.510 40,000 60,040 1.5010 1.220 1.203 1.286 1.220 1.261 47,884 1.2539 -1.35%
2024-05-28 0 1.480 1.460 1.510 1.450 1.500 188,000 274,400 1.4596 1.236 1.220 1.261 1.211 1.253 225,056 1.2193 0.00%
2024-05-27 0 1.480 1.450 1.500 1.480 1.500 136,000 202,520 1.4891 1.236 1.211 1.253 1.236 1.253 162,807 1.2439 -4.52%
2024-05-24 0 1.550 1.460 1.550 1.550 1.550 4,000 6,200 1.5500 1.295 1.220 1.295 1.295 1.295 4,788 1.2948 2.65%
2024-05-23 0 1.510 1.480 1.510 - - 0 0 - 1.261 1.236 1.261 - - 0 - -2.58%
2024-05-22 0 1.550 1.530 1.550 1.520 1.550 400,000 619,760 1.5494 1.295 1.278 1.295 1.270 1.295 478,843 1.2943 0.65%
2024-05-21 0 1.540 1.540 1.590 1.530 1.540 544,000 847,760 1.5584 1.286 1.286 1.328 1.278 1.286 651,227 1.3018 1.32%
2024-05-20 0 1.520 1.520 1.580 1.520 1.530 68,000 103,640 1.5241 1.270 1.270 1.320 1.270 1.278 81,403 1.2732 0.00%
2024-05-17 0 1.520 1.490 1.560 1.510 1.520 80,000 121,400 1.5175 1.270 1.245 1.303 1.261 1.270 95,769 1.2676 0.66%
2024-05-16 0 1.510 1.500 1.510 1.500 1.520 172,000 260,560 1.5149 1.261 1.253 1.261 1.253 1.270 205,903 1.2655 0.00%
2024-05-14 0 1.510 1.490 1.520 1.510 1.560 346,000 525,800 1.5197 1.261 1.245 1.270 1.261 1.303 414,199 1.2694 -3.21%
2024-05-13 0 1.560 1.560 1.580 1.560 1.560 28,000 43,680 1.5600 1.303 1.303 1.320 1.303 1.303 33,519 1.3031 0.00%
2024-05-10 0 1.560 1.550 1.560 1.530 1.560 140,000 215,720 1.5409 1.303 1.295 1.303 1.278 1.303 167,595 1.2871 2.63%
2024-05-09 0 1.520 1.510 1.530 1.500 1.530 584,000 882,200 1.5106 1.270 1.261 1.278 1.253 1.278 699,111 1.2619 3.40%
2024-05-08 0 1.470 1.470 1.490 1.470 1.470 28,000 41,160 1.4700 1.228 1.228 1.245 1.228 1.228 33,519 1.2280 -2.00%
2024-05-07 0 1.500 1.490 1.500 1.470 1.500 288,000 428,440 1.4876 1.253 1.245 1.253 1.228 1.253 344,767 1.2427 0.00%
2024-05-06 0 1.500 1.480 1.530 1.480 1.500 452,000 672,240 1.4873 1.253 1.236 1.278 1.236 1.253 541,093 1.2424 2.74%
2024-05-03 0 1.460 1.450 1.480 1.460 1.460 180,000 262,800 1.4600 1.220 1.211 1.236 1.220 1.220 215,479 1.2196 0.00%
2024-05-02 0 1.460 1.450 1.480 1.450 1.460 408,000 595,080 1.4585 1.220 1.211 1.236 1.211 1.220 488,420 1.2184 0.69%
2024-04-30 0 1.450 1.410 1.460 1.420 1.460 612,000 888,080 1.4511 1.211 1.178 1.220 1.186 1.220 732,630 1.2122 -0.68%
2024-04-29 0 1.460 1.460 1.480 1.460 1.480 1,380,000 2,028,280 1.4698 1.220 1.220 1.236 1.220 1.236 1,652,009 1.2278 0.00%
2024-04-26 0 1.460 1.460 1.480 1.410 1.460 2,124,000 3,100,640 1.4598 1.220 1.220 1.236 1.178 1.220 2,542,657 1.2194 0.00%
2024-04-25 0 1.460 1.430 1.460 1.460 1.460 412,000 601,520 1.4600 1.220 1.195 1.220 1.220 1.220 493,209 1.2196 0.00%
2024-04-24 0 1.460 1.440 1.460 1.430 1.460 836,000 1,215,400 1.4538 1.220 1.203 1.220 1.195 1.220 1,000,782 1.2144 0.00%
2024-04-23 0 1.460 1.430 1.460 1.460 1.460 1,704,000 2,488,480 1.4604 1.220 1.195 1.220 1.220 1.220 2,039,872 1.2199 0.00%
2024-04-22 0 1.460 1.430 1.470 1.460 1.460 400,000 584,000 1.4600 1.220 1.195 1.228 1.220 1.220 478,843 1.2196 0.00%
2024-04-19 0 1.460 1.440 1.460 1.440 1.460 640,000 932,160 1.4565 1.220 1.203 1.220 1.203 1.220 766,149 1.2167 0.00%
2024-04-18 0 1.460 1.440 1.480 1.460 1.460 76,000 110,960 1.4600 1.220 1.203 1.236 1.220 1.220 90,980 1.2196 2.82%
2024-04-17 0 1.420 1.390 1.460 1.410 1.420 204,000 288,480 1.4141 1.186 1.161 1.220 1.178 1.186 244,210 1.1813 0.00%
2024-04-16 0 1.420 1.400 1.460 1.420 1.440 728,000 1,046,040 1.4369 1.186 1.169 1.220 1.186 1.203 871,495 1.2003 0.00%
2024-04-15 0 1.420 1.420 1.440 1.400 1.450 488,000 694,800 1.4238 1.186 1.186 1.203 1.169 1.211 584,189 1.1893 1.43%
2024-04-12 0 1.400 1.360 1.440 - - 0 0 - 1.169 1.136 1.203 - - 0 - 0.00%
2024-04-11 0 1.400 1.380 1.430 1.390 1.400 112,000 156,760 1.3996 1.169 1.153 1.195 1.161 1.169 134,076 1.1692 -0.71%
2024-04-10 0 1.410 1.380 1.420 1.370 1.420 320,000 443,200 1.3850 1.178 1.153 1.186 1.144 1.186 383,075 1.1570 -1.40%
2024-04-09 0 1.430 1.430 1.460 1.430 1.430 4,000 5,720 1.4300 1.195 1.195 1.220 1.195 1.195 4,788 1.1945 0.00%
2024-04-08 0 1.430 1.420 1.430 - - 0 0 - 1.195 1.186 1.195 - - 0 - -0.69%
2024-04-05 0 1.440 1.430 1.470 1.440 1.470 104,000 151,560 1.4573 1.203 1.195 1.228 1.203 1.228 124,499 1.2174 -1.37%
2024-04-03 0 1.460 1.440 1.460 1.460 1.470 76,000 111,600 1.4684 1.220 1.203 1.220 1.220 1.228 90,980 1.2266 -0.68%
2024-04-02 0 1.470 1.460 1.470 1.460 1.500 1,416,000 2,099,960 1.4830 1.228 1.220 1.228 1.220 1.253 1,695,105 1.2388 -0.68%
2024-03-28 0 1.480 1.420 1.480 1.470 1.500 112,000 166,120 1.4832 1.236 1.186 1.236 1.228 1.253 134,076 1.2390 1.37%
2024-03-27 0 1.460 1.460 1.480 1.460 1.460 136,000 198,560 1.4600 1.220 1.220 1.236 1.220 1.220 162,807 1.2196 1.39%
2024-03-26 0 1.440 1.420 1.440 1.450 1.470 156,000 227,800 1.4603 1.203 1.186 1.203 1.211 1.228 186,749 1.2198 -1.37%
2024-03-25 0 1.460 1.420 1.460 - - 0 0 - 1.220 1.186 1.220 - - 0 - 0.00%
2024-03-22 0 1.460 1.430 1.460 1.460 1.460 8,000 11,680 1.4600 1.220 1.195 1.220 1.220 1.220 9,577 1.2196 0.00%
2024-03-21 0 1.460 1.410 1.460 1.460 1.470 60,000 87,760 1.4627 1.220 1.178 1.220 1.220 1.228 71,826 1.2218 0.00%
2024-03-20 0 1.460 1.460 1.470 1.460 1.470 372,000 545,840 1.4673 1.220 1.220 1.228 1.220 1.228 445,324 1.2257 0.00%
2024-03-19 0 1.460 1.440 1.460 1.450 1.480 252,000 368,440 1.4621 1.220 1.203 1.220 1.211 1.236 301,671 1.2213 0.69%
2024-03-18 0 1.450 1.400 1.460 1.440 1.450 112,000 161,440 1.4414 1.211 1.169 1.220 1.203 1.211 134,076 1.2041 0.69%
2024-03-15 0 1.440 1.430 1.440 1.420 1.440 48,000 69,040 1.4383 1.203 1.195 1.203 1.186 1.203 57,461 1.2015 0.00%
2024-03-14 0 1.440 1.400 1.450 1.440 1.440 60,000 86,400 1.4400 1.203 1.169 1.211 1.203 1.203 71,826 1.2029 -1.37%
2024-03-13 0 1.460 1.430 1.460 1.450 1.460 72,000 104,760 1.4550 1.220 1.195 1.220 1.211 1.220 86,192 1.2154 0.69%
2024-03-12 0 1.450 1.400 1.450 1.450 1.450 20,000 29,000 1.4500 1.211 1.169 1.211 1.211 1.211 23,942 1.2113 0.69%
2024-03-11 0 1.440 1.440 1.460 - - 8,000 11,600 1.4500 1.203 1.203 1.220 - - 9,577 1.2113 1.41%
2024-03-08 0 1.420 1.420 1.440 1.420 1.450 140,000 200,720 1.4337 1.186 1.186 1.203 1.186 1.211 167,595 1.1976 -2.07%
2024-03-07 0 1.450 1.440 1.450 1.450 1.450 12,000 17,400 1.4500 1.211 1.203 1.211 1.211 1.211 14,365 1.2113 -0.68%
2024-03-06 0 1.460 1.450 1.460 1.460 1.460 28,000 40,880 1.4600 1.220 1.211 1.220 1.220 1.220 33,519 1.2196 0.00%
2024-03-05 0 1.460 1.450 1.460 1.460 1.460 16,000 23,360 1.4600 1.220 1.211 1.220 1.220 1.220 19,154 1.2196 0.00%
2024-03-04 0 1.460 1.450 1.460 1.460 1.460 28,000 40,880 1.4600 1.220 1.211 1.220 1.220 1.220 33,519 1.2196 0.00%
2024-03-01 0 1.460 1.450 1.470 1.460 1.460 40,000 58,400 1.4600 1.220 1.211 1.228 1.220 1.220 47,884 1.2196 0.00%
2024-02-29 0 1.460 1.410 1.470 1.460 1.470 56,000 81,800 1.4607 1.220 1.178 1.228 1.220 1.228 67,038 1.2202 0.00%
2024-02-28 0 1.460 1.450 1.470 1.460 1.470 72,000 105,200 1.4611 1.220 1.211 1.228 1.220 1.228 86,192 1.2205 -1.35%
2024-02-27 0 1.480 1.460 1.490 1.480 1.480 216,000 319,680 1.4800 1.236 1.220 1.245 1.236 1.236 258,575 1.2363 0.00%
2024-02-26 0 1.480 1.470 1.490 1.460 1.480 112,000 164,160 1.4657 1.236 1.228 1.245 1.220 1.236 134,076 1.2244 -0.67%
2024-02-23 0 1.490 1.450 1.490 1.470 1.500 304,000 452,520 1.4886 1.245 1.211 1.245 1.228 1.253 363,921 1.2435 0.68%
2024-02-22 0 1.480 1.450 1.480 1.480 1.480 124,000 183,520 1.4800 1.236 1.211 1.236 1.236 1.236 148,441 1.2363 0.68%
2024-02-21 0 1.470 1.450 1.470 1.490 1.490 8,000 11,920 1.4900 1.228 1.211 1.228 1.245 1.245 9,577 1.2447 -0.68%
2024-02-20 0 1.480 1.450 1.480 1.470 1.490 56,000 83,360 1.4886 1.236 1.211 1.236 1.228 1.245 67,038 1.2435 1.37%
2024-02-19 0 1.460 1.450 1.460 - - 12,000 17,520 1.4600 1.220 1.211 1.220 - - 14,365 1.2196 0.00%
2024-02-16 0 1.460 1.450 1.460 - - 0 0 - 1.220 1.211 1.220 - - 0 - -1.35%
2024-02-15 0 1.480 1.450 1.480 1.480 1.490 24,000 35,560 1.4817 1.236 1.211 1.236 1.236 1.245 28,731 1.2377 0.00%
2024-02-14 0 1.480 1.450 1.490 1.480 1.480 12,000 17,760 1.4800 1.236 1.211 1.245 1.236 1.236 14,365 1.2363 0.00%
2024-02-09 0 1.480 1.450 1.500 1.480 1.480 36,000 53,280 1.4800 1.236 1.211 1.253 1.236 1.236 43,096 1.2363 0.00%
2024-02-08 0 1.480 1.450 1.480 1.480 1.480 4,000 5,920 1.4800 1.236 1.211 1.236 1.236 1.236 4,788 1.2363 0.00%
2024-02-07 0 1.480 1.450 1.500 - - 0 0 - 1.236 1.211 1.253 - - 0 - 0.00%
2024-02-06 0 1.480 1.460 1.500 - - 0 0 - 1.236 1.220 1.253 - - 0 - 0.00%
2024-02-05 0 1.480 1.450 1.550 1.480 1.480 216,000 319,680 1.4800 1.236 1.211 1.295 1.236 1.236 258,575 1.2363 0.00%
2024-02-02 0 1.480 1.480 1.540 1.480 1.480 40,000 59,200 1.4800 1.236 1.236 1.286 1.236 1.236 47,884 1.2363 0.00%
2024-02-01 0 1.480 1.480 1.490 1.480 1.480 120,000 177,600 1.4800 1.236 1.236 1.245 1.236 1.236 143,653 1.2363 0.00%
2024-01-31 0 1.480 1.480 1.520 1.480 1.500 168,000 248,720 1.4805 1.236 1.236 1.270 1.236 1.253 201,114 1.2367 -2.63%
2024-01-30 0 1.520 1.480 1.520 - - 0 0 - 1.270 1.236 1.270 - - 0 - 0.00%
2024-01-29 0 1.520 1.520 1.530 1.500 1.520 68,000 102,160 1.5024 1.270 1.270 1.278 1.253 1.270 81,403 1.2550 -0.65%
2024-01-26 0 1.530 1.480 1.530 1.530 1.530 16,000 24,480 1.5300 1.278 1.236 1.278 1.278 1.278 19,154 1.2781 0.00%
2024-01-25 0 1.530 1.530 1.550 - - 0 0 - 1.278 1.278 1.295 - - 0 - 1.32%
2024-01-24 0 1.510 1.480 1.520 1.480 1.500 160,000 237,720 1.4858 1.261 1.236 1.270 1.236 1.253 191,537 1.2411 2.03%
2024-01-23 0 1.480 1.480 1.500 1.430 1.480 248,000 362,280 1.4608 1.236 1.236 1.253 1.195 1.236 296,883 1.2203 2.07%
2024-01-22 0 1.450 1.300 1.450 1.450 1.450 188,000 272,600 1.4500 1.211 1.086 1.211 1.211 1.211 225,056 1.2113 0.00%
2024-01-19 0 1.450 1.300 1.490 1.450 1.450 32,000 46,400 1.4500 1.211 1.086 1.245 1.211 1.211 38,307 1.2113 0.00%
2024-01-18 0 1.450 1.330 1.450 1.400 1.450 104,000 148,480 1.4277 1.211 1.111 1.211 1.169 1.211 124,499 1.1926 0.00%
2024-01-17 0 1.450 1.430 1.450 1.450 1.480 32,000 47,120 1.4725 1.211 1.195 1.211 1.211 1.236 38,307 1.2300 -4.61%
2024-01-16 0 1.520 1.480 1.520 - - 0 0 - 1.270 1.236 1.270 - - 0 - -1.30%
2024-01-15 0 1.540 1.480 1.540 1.540 1.550 148,000 228,880 1.5465 1.286 1.236 1.286 1.286 1.295 177,172 1.2919 0.00%
2024-01-12 0 1.540 1.500 1.540 1.530 1.540 200,000 306,960 1.5348 1.286 1.253 1.286 1.278 1.286 239,422 1.2821 0.00%
2024-01-11 0 1.540 1.510 1.540 1.480 1.540 112,000 171,040 1.5271 1.286 1.261 1.286 1.236 1.286 134,076 1.2757 0.65%
2024-01-10 0 1.530 1.520 1.540 1.520 1.530 204,000 310,400 1.5216 1.278 1.270 1.286 1.270 1.278 244,210 1.2710 0.00%
2024-01-09 0 1.530 1.390 1.530 1.550 1.550 68,000 105,400 1.5500 1.278 1.161 1.278 1.295 1.295 81,403 1.2948 -1.29%
2024-01-08 0 1.550 1.370 1.550 1.550 1.550 48,000 74,400 1.5500 1.295 1.144 1.295 1.295 1.295 57,461 1.2948 0.65%
2024-01-05 0 1.540 1.540 1.550 1.540 1.550 84,000 130,080 1.5486 1.286 1.286 1.295 1.286 1.295 100,557 1.2936 -0.65%
2024-01-04 0 1.550 1.510 1.550 1.550 1.550 92,000 142,320 1.5470 1.295 1.261 1.295 1.295 1.295 110,134 1.2922 3.33%
2024-01-03 0 1.500 1.460 1.500 1.480 1.550 228,000 345,520 1.5154 1.253 1.220 1.253 1.236 1.295 272,941 1.2659 3.45%
2024-01-02 0 1.450 1.420 1.480 - - 0 0 - 1.211 1.186 1.236 - - 0 - 0.00%
2023-12-29 0 1.450 1.400 1.450 1.390 1.450 52,000 72,600 1.3962 1.211 1.169 1.211 1.161 1.211 62,250 1.1663 5.84%
2023-12-28 0 1.370 1.350 1.390 1.370 1.370 24,000 32,880 1.3700 1.144 1.128 1.161 1.144 1.144 28,731 1.1444 2.24%
2023-12-27 0 1.340 1.290 1.350 1.300 1.340 1,000,000 1,302,400 1.3024 1.119 1.078 1.128 1.086 1.119 1,197,108 1.0880 3.08%
2023-12-22 0 1.300 1.290 1.320 1.300 1.300 1,028,000 1,336,400 1.3000 1.086 1.078 1.103 1.086 1.086 1,230,627 1.0860 0.00%
2023-12-21 0 1.300 1.290 1.300 1.300 1.300 52,000 67,600 1.3000 1.086 1.078 1.086 1.086 1.086 62,250 1.0860 0.00%
2023-12-20 0 1.300 1.290 1.320 1.300 1.320 700,000 910,080 1.3001 1.086 1.078 1.103 1.086 1.103 837,976 1.0860 0.00%
2023-12-19 0 1.300 1.280 1.300 1.300 1.320 1,348,000 1,753,400 1.3007 1.086 1.069 1.086 1.086 1.103 1,613,702 1.0866 0.78%
2023-12-18 0 1.290 1.290 1.340 1.290 1.290 48,000 61,920 1.2900 1.078 1.078 1.119 1.078 1.078 57,461 1.0776 0.00%
2023-12-15 0 1.290 1.260 1.300 1.290 1.290 100,000 129,000 1.2900 1.078 1.053 1.086 1.078 1.078 119,711 1.0776 0.00%
2023-12-14 0 1.290 1.270 1.290 1.290 1.290 24,000 30,960 1.2900 1.078 1.061 1.078 1.078 1.078 28,731 1.0776 0.00%
2023-12-13 0 1.290 1.260 1.300 - - 0 0 - 1.078 1.053 1.086 - - 0 - 0.00%
2023-12-12 0 1.290 1.270 1.290 1.290 1.300 100,000 129,840 1.2984 1.078 1.061 1.078 1.078 1.086 119,711 1.0846 -0.77%
2023-12-11 0 1.300 1.270 1.300 1.300 1.300 4,000 5,200 1.3000 1.086 1.061 1.086 1.086 1.086 4,788 1.0860 0.00%
2023-12-08 0 1.300 1.280 1.300 1.300 1.300 40,000 52,000 1.3000 1.086 1.069 1.086 1.086 1.086 47,884 1.0860 0.00%
2023-12-07 0 1.300 1.290 1.300 1.300 1.320 128,000 166,760 1.3028 1.086 1.078 1.086 1.086 1.103 153,230 1.0883 0.00%
2023-12-06 0 1.300 1.300 1.360 1.300 1.320 84,000 110,000 1.3095 1.086 1.086 1.136 1.086 1.103 100,557 1.0939 -1.52%
2023-12-05 0 1.320 1.320 1.340 1.320 1.320 156,000 205,920 1.3200 1.103 1.103 1.119 1.103 1.103 186,749 1.1027 0.00%
2023-12-04 0 1.320 1.320 1.340 1.300 1.300 60,000 78,000 1.3000 1.103 1.103 1.119 1.086 1.086 71,826 1.0860 1.54%
2023-12-01 0 1.300 1.300 1.310 1.300 1.330 48,000 63,280 1.3183 1.086 1.086 1.094 1.086 1.111 57,461 1.1013 -2.26%
2023-11-30 0 1.330 1.310 1.330 1.330 1.330 32,000 42,560 1.3300 1.111 1.094 1.111 1.111 1.111 38,307 1.1110 -2.21%
2023-11-29 0 1.360 1.310 1.370 1.360 1.360 12,000 16,320 1.3600 1.136 1.094 1.144 1.136 1.136 14,365 1.1361 -0.73%
2023-11-28 0 1.370 1.370 1.390 - - 0 0 - 1.144 1.144 1.161 - - 0 - 0.00%
2023-11-27 0 1.370 1.370 1.400 1.260 1.390 332,000 433,600 1.3060 1.144 1.144 1.169 1.053 1.161 397,440 1.0910 -1.79%
2023-11-24 0 1.450 1.410 1.450 1.440 1.510 548,000 801,760 1.4631 1.165 1.133 1.165 1.157 1.214 681,880 1.1758 -2.68%
2023-11-23 0 1.490 1.410 1.490 1.490 1.490 8,000 11,920 1.4900 1.197 1.133 1.197 1.197 1.197 9,954 1.1975 6.43%
2023-11-22 0 1.400 1.390 1.400 1.390 1.400 96,000 134,240 1.3983 1.125 1.117 1.125 1.117 1.125 119,453 1.1238 0.72%
2023-11-21 0 1.390 1.390 1.400 1.390 1.400 220,000 307,440 1.3975 1.117 1.117 1.125 1.117 1.125 273,747 1.1231 -0.71%
2023-11-20 0 1.400 1.390 1.400 1.400 1.400 28,000 39,160 1.3986 1.125 1.117 1.125 1.125 1.125 34,841 1.1240 0.00%
2023-11-17 0 1.400 1.390 1.400 1.390 1.450 324,000 456,360 1.4085 1.125 1.117 1.125 1.117 1.165 403,155 1.1320 0.00%
2023-11-16 0 1.400 1.390 1.400 1.400 1.400 128,000 179,200 1.4000 1.125 1.117 1.125 1.125 1.125 159,271 1.1251 0.00%
2023-11-15 0 1.400 1.380 1.400 1.400 1.430 140,000 197,800 1.4129 1.125 1.109 1.125 1.125 1.149 174,203 1.1355 3.70%
2023-11-14 0 1.350 1.360 1.390 1.350 1.400 28,000 38,640 1.3800 1.085 1.093 1.117 1.085 1.125 34,841 1.1091 -3.57%
2023-11-13 0 1.400 1.350 1.400 1.400 1.400 48,000 67,200 1.4000 1.125 1.085 1.125 1.125 1.125 59,727 1.1251 0.00%
2023-11-10 0 1.400 1.400 1.420 1.400 1.420 216,000 303,400 1.4046 1.125 1.125 1.141 1.125 1.141 268,770 1.1288 -2.10%
2023-11-09 0 1.430 1.430 1.480 1.430 1.440 80,000 114,680 1.4335 1.149 1.149 1.189 1.149 1.157 99,544 1.1520 2.14%
2023-11-08 0 1.400 1.390 1.450 1.350 1.400 536,000 730,800 1.3634 1.125 1.117 1.165 1.085 1.125 666,948 1.0957 3.70%
2023-11-07 0 1.350 1.310 1.350 - - 0 0 - 1.085 1.053 1.085 - - 0 - 0.00%
2023-11-06 0 1.350 1.300 1.350 1.350 1.350 76,000 102,600 1.3500 1.085 1.045 1.085 1.085 1.085 94,567 1.0849 1.50%
2023-11-03 0 1.330 1.330 1.350 - - 0 0 - 1.069 1.069 1.085 - - 0 - 2.31%
2023-11-02 0 1.300 1.300 1.350 1.300 1.300 40,000 52,000 1.3000 1.045 1.045 1.085 1.045 1.045 49,772 1.0448 0.00%
2023-11-01 0 1.300 1.300 1.350 1.300 1.300 124,000 161,200 1.3000 1.045 1.045 1.085 1.045 1.045 154,294 1.0448 0.00%
2023-10-31 0 1.300 1.290 1.300 1.300 1.300 64,000 83,200 1.3000 1.045 1.037 1.045 1.045 1.045 79,636 1.0448 -2.26%
2023-10-30 0 1.330 1.270 1.330 1.320 1.330 56,000 74,440 1.3293 1.069 1.021 1.069 1.061 1.069 69,681 1.0683 0.00%
2023-10-27 0 1.330 1.330 1.350 1.310 1.350 48,000 64,080 1.3350 1.069 1.069 1.085 1.053 1.085 59,727 1.0729 -1.48%
2023-10-26 0 1.350 1.330 1.350 1.350 1.360 64,000 86,440 1.3506 1.085 1.069 1.085 1.085 1.093 79,636 1.0854 0.00%
2023-10-25 0 1.350 1.350 1.400 - - 0 0 - 1.085 1.085 1.125 - - 0 - 0.00%
2023-10-24 0 1.350 1.320 1.350 1.350 1.370 116,000 156,840 1.3521 1.085 1.061 1.085 1.085 1.101 144,339 1.0866 -3.57%
2023-10-20 0 1.400 1.370 1.400 1.400 1.400 20,000 28,000 1.4000 1.125 1.101 1.125 1.125 1.125 24,886 1.1251 0.00%
2023-10-19 0 1.400 1.370 1.400 1.380 1.400 104,000 145,040 1.3946 1.125 1.101 1.125 1.109 1.125 129,408 1.1208 -0.71%
2023-10-18 0 1.410 1.410 1.430 1.410 1.410 60,000 84,600 1.4100 1.133 1.133 1.149 1.133 1.133 74,658 1.1332 -2.76%
2023-10-17 0 1.450 1.450 1.490 - - 0 0 - 1.165 1.165 1.197 - - 0 - 3.57%
2023-10-16 0 1.400 1.400 1.500 - - 0 0 - 1.125 1.125 1.205 - - 0 - 0.00%
2023-10-13 0 1.400 1.380 1.400 - - 0 0 - 1.125 1.109 1.125 - - 0 - 0.00%
2023-10-12 0 1.400 1.390 1.500 - - 0 0 - 1.125 1.117 1.205 - - 0 - 0.00%
2023-10-11 0 1.400 1.380 1.400 1.400 1.400 64,000 89,600 1.4000 1.125 1.109 1.125 1.125 1.125 79,636 1.1251 0.00%
2023-10-10 0 1.400 1.370 1.400 1.400 1.400 60,000 84,000 1.4000 1.125 1.101 1.125 1.125 1.125 74,658 1.1251 -0.71%
2023-10-09 0 1.410 1.410 1.450 1.410 1.410 4,000 5,640 1.4100 1.133 1.133 1.165 1.133 1.133 4,977 1.1332 -2.76%
2023-10-06 0 1.450 1.450 1.500 1.450 1.500 8,000 11,800 1.4750 1.165 1.165 1.205 1.165 1.205 9,954 1.1854 0.00%
2023-10-05 0 1.450 1.430 1.450 - - 0 0 - 1.165 1.149 1.165 - - 0 - 0.00%
2023-10-04 0 1.450 1.400 1.450 1.460 1.480 16,000 23,560 1.4725 1.165 1.125 1.165 1.173 1.189 19,909 1.1834 -2.03%
2023-10-03 0 1.480 1.480 1.590 - - 0 0 - 1.189 1.189 1.278 - - 0 - 0.00%
2023-09-29 0 1.480 1.480 1.500 - - 0 0 - 1.189 1.189 1.205 - - 0 - 0.00%
2023-09-28 0 1.480 1.480 1.500 1.480 1.500 24,000 35,600 1.4833 1.189 1.189 1.205 1.189 1.205 29,863 1.1921 -1.99%
2023-09-27 0 1.510 1.490 1.580 1.510 1.510 4,000 6,040 1.5100 1.214 1.197 1.270 1.214 1.214 4,977 1.2135 2.03%
2023-09-26 0 1.480 1.480 1.580 - - 0 0 - 1.189 1.189 1.270 - - 0 - 0.00%
2023-09-25 0 1.480 1.480 1.580 - - 0 0 - 1.189 1.189 1.270 - - 0 - 0.00%
2023-09-22 0 1.480 1.480 1.580 - - 0 0 - 1.189 1.189 1.270 - - 0 - 0.00%
2023-09-21 0 1.480 1.480 1.580 1.480 1.480 60,000 88,800 1.4800 1.189 1.189 1.270 1.189 1.189 74,658 1.1894 0.00%
2023-09-20 0 1.480 1.480 1.570 1.480 1.480 36,000 53,280 1.4800 1.189 1.189 1.262 1.189 1.189 44,795 1.1894 0.00%
2023-09-19 0 1.480 1.480 1.590 - - 0 0 - 1.189 1.189 1.278 - - 0 - 0.00%
2023-09-18 0 1.480 1.480 1.590 - - 0 0 - 1.189 1.189 1.278 - - 0 - 0.00%
2023-09-15 0 1.480 1.480 1.590 - - 0 0 - 1.189 1.189 1.278 - - 0 - 0.00%
2023-09-14 0 1.480 1.480 1.590 - - 0 0 - 1.189 1.189 1.278 - - 0 - 0.68%
2023-09-13 0 1.470 1.480 1.500 1.450 1.470 546,000 791,760 1.4501 1.181 1.189 1.205 1.165 1.181 679,391 1.1654 1.38%
2023-09-12 0 1.450 1.450 1.470 1.450 1.490 252,000 368,160 1.4610 1.165 1.165 1.181 1.165 1.197 313,565 1.1741 -6.45%
2023-09-11 0 1.550 1.480 1.590 1.480 1.550 76,000 113,320 1.4911 1.246 1.189 1.278 1.189 1.246 94,567 1.1983 4.73%
2023-09-07 0 1.480 1.480 1.600 1.480 1.480 60,000 88,800 1.4800 1.189 1.189 1.286 1.189 1.189 74,658 1.1894 0.00%
2023-09-06 0 1.480 1.470 1.570 - - 0 0 - 1.189 1.181 1.262 - - 0 - 0.00%
2023-09-05 0 1.480 1.460 1.600 1.480 1.480 40,000 59,200 1.4800 1.189 1.173 1.286 1.189 1.189 49,772 1.1894 0.68%
2023-09-04 0 1.470 1.470 1.600 - - 0 0 - 1.181 1.181 1.286 - - 0 - 0.00%
2023-08-31 0 1.470 1.470 1.600 - - 0 0 - 1.181 1.181 1.286 - - 0 - 0.68%
2023-08-30 0 1.460 1.460 1.600 - - 0 0 - 1.173 1.173 1.286 - - 0 - 0.00%
2023-08-29 0 1.460 1.460 1.600 - - 0 0 - 1.173 1.173 1.286 - - 0 - 0.69%
2023-08-28 0 1.450 1.450 1.600 1.450 1.450 16,000 23,200 1.4500 1.165 1.165 1.286 1.165 1.165 19,909 1.1653 0.00%
2023-08-25 0 1.450 1.450 1.600 1.450 1.480 64,000 94,480 1.4763 1.165 1.165 1.286 1.165 1.189 79,636 1.1864 -4.61%
2023-08-24 0 1.520 1.480 1.520 1.520 1.520 4,000 6,080 1.5200 1.222 1.189 1.222 1.222 1.222 4,977 1.2216 1.33%
2023-08-23 0 1.500 1.450 1.500 1.500 1.500 72,000 108,000 1.5000 1.205 1.165 1.205 1.205 1.205 89,590 1.2055 -3.85%
2023-08-22 0 1.560 1.500 1.560 1.560 1.560 4,000 6,240 1.5600 1.254 1.205 1.254 1.254 1.254 4,977 1.2537 -2.50%
2023-08-21 0 1.600 1.560 1.600 1.600 1.600 4,000 6,400 1.6000 1.286 1.254 1.286 1.286 1.286 4,977 1.2859 -3.61%
2023-08-18 0 1.660 1.630 1.690 - - 0 0 - 1.334 1.310 1.358 - - 0 - 0.00%
2023-08-17 0 1.660 1.630 1.660 1.660 1.690 68,000 113,480 1.6688 1.334 1.310 1.334 1.334 1.358 84,613 1.3412 0.00%
2023-08-16 0 1.660 1.630 1.660 1.660 1.660 60,000 99,600 1.6600 1.334 1.310 1.334 1.334 1.334 74,658 1.3341 -1.19%
2023-08-15 0 1.680 1.630 1.700 - - 1,780 2,883 1.6197 1.350 1.310 1.366 - - 2,215 1.3017 0.00%
2023-08-14 0 1.680 1.500 1.680 - - 0 0 - 1.350 1.205 1.350 - - 0 - 0.00%
2023-08-11 0 1.680 1.570 1.680 1.670 1.680 40,000 66,960 1.6740 1.350 1.262 1.350 1.342 1.350 49,772 1.3453 0.60%
2023-08-10 0 1.670 1.620 1.670 1.670 1.670 8,000 13,360 1.6700 1.342 1.302 1.342 1.342 1.342 9,954 1.3421 0.00%
2023-08-09 0 1.670 1.600 1.690 1.570 1.670 20,000 32,680 1.6340 1.342 1.286 1.358 1.262 1.342 24,886 1.3132 6.37%
2023-08-08 0 1.570 1.560 1.600 1.570 1.570 23,500 36,790 1.5655 1.262 1.254 1.286 1.262 1.262 29,241 1.2582 -1.87%
2023-08-07 0 1.600 1.570 1.600 1.600 1.710 56,000 93,920 1.6771 1.286 1.262 1.286 1.286 1.374 69,681 1.3479 10.34%
2023-08-04 0 1.450 1.450 1.660 - - 0 0 - 1.165 1.165 1.334 - - 0 - 0.14%
2023-08-03 0 1.500 1.440 1.620 - - 0 0 - 1.164 1.117 1.257 - - 0 - 0.00%
2023-08-02 0 1.500 1.490 1.620 - - 0 0 - 1.164 1.156 1.257 - - 0 - 0.00%
2023-08-01 0 1.500 1.460 1.580 - - 0 0 - 1.164 1.133 1.226 - - 0 - 0.00%
2023-07-31 0 1.500 1.450 1.550 - - 0 0 - 1.164 1.125 1.202 - - 0 - 0.00%
2023-07-28 0 1.500 1.460 1.550 - - 0 0 - 1.164 1.133 1.202 - - 0 - 0.00%
2023-07-27 0 1.500 1.440 1.550 - - 0 0 - 1.164 1.117 1.202 - - 0 - 0.00%
2023-07-26 0 1.500 1.440 1.530 - - 0 0 - 1.164 1.117 1.187 - - 0 - 0.00%
2023-07-25 0 1.500 1.500 1.530 1.440 1.490 16,000 23,240 1.4525 1.164 1.164 1.187 1.117 1.156 20,624 1.1269 4.17%
2023-07-24 0 1.440 1.440 1.550 - - 0 0 - 1.117 1.117 1.202 - - 0 - 0.00%
2023-07-21 0 1.440 1.430 1.500 - - 0 0 - 1.117 1.109 1.164 - - 0 - 0.70%
2023-07-20 0 1.430 1.430 1.500 - - 0 0 - 1.109 1.109 1.164 - - 0 - 0.00%
2023-07-19 0 1.430 1.430 1.520 1.420 1.420 200,000 284,000 1.4200 1.109 1.109 1.179 1.102 1.102 257,798 1.1016 0.70%
2023-07-18 0 1.420 1.410 1.450 1.410 1.420 516,000 732,520 1.4196 1.102 1.094 1.125 1.094 1.102 665,119 1.1013 0.71%
2023-07-14 0 1.410 1.410 1.430 1.410 1.450 488,000 696,560 1.4274 1.094 1.094 1.109 1.094 1.125 629,028 1.1074 -3.42%
2023-07-13 0 1.460 1.460 1.480 1.460 1.460 36,000 52,560 1.4600 1.133 1.133 1.148 1.133 1.133 46,404 1.1327 0.69%
2023-07-12 0 1.450 1.450 1.500 1.450 1.450 28,000 40,600 1.4500 1.125 1.125 1.164 1.125 1.125 36,092 1.1249 -2.03%
2023-07-11 0 1.480 1.450 1.480 1.480 1.500 28,000 41,600 1.4857 1.148 1.125 1.148 1.148 1.164 36,092 1.1526 0.00%
2023-07-10 0 1.480 1.440 1.480 1.440 1.480 20,000 29,280 1.4640 1.148 1.117 1.148 1.117 1.148 25,780 1.1358 2.07%
2023-07-07 0 1.450 1.410 1.500 - - 0 0 - 1.125 1.094 1.164 - - 0 - 0.00%
2023-07-06 0 1.450 1.410 1.500 - - 0 0 - 1.125 1.094 1.164 - - 0 - 0.00%
2023-07-05 0 1.450 1.430 1.500 - - 0 0 - 1.125 1.109 1.164 - - 0 - 0.00%
2023-07-04 0 1.450 1.410 1.500 - - 0 0 - 1.125 1.094 1.164 - - 0 - 0.00%
2023-07-03 0 1.450 1.410 1.500 - - 0 0 - 1.125 1.094 1.164 - - 0 - 0.00%
2023-06-30 0 1.450 1.410 1.500 - - 0 0 - 1.125 1.094 1.164 - - 0 - 0.00%
2023-06-29 0 1.450 1.410 1.500 - - 0 0 - 1.125 1.094 1.164 - - 0 - 0.00%
2023-06-28 0 1.450 1.410 1.500 - - 0 0 - 1.125 1.094 1.164 - - 0 - 0.00%
2023-06-27 0 1.450 1.430 1.480 1.450 1.450 20,000 29,000 1.4500 1.125 1.109 1.148 1.125 1.125 25,780 1.1249 2.84%
2023-06-26 0 1.410 1.390 1.450 - - 0 0 - 1.094 1.078 1.125 - - 0 - 0.00%
2023-06-23 0 1.410 1.380 1.490 - - 0 0 - 1.094 1.071 1.156 - - 0 - 0.00%
2023-06-21 0 1.410 1.410 1.450 - - 0 0 - 1.094 1.094 1.125 - - 0 - 0.00%
2023-06-20 0 1.410 1.410 1.450 - - 0 0 - 1.094 1.094 1.125 - - 0 - 0.00%
2023-06-19 0 1.410 1.410 1.490 - - 0 0 - 1.094 1.094 1.156 - - 0 - 0.00%
2023-06-16 0 1.410 1.390 1.450 1.410 1.410 20,000 28,200 1.4100 1.094 1.078 1.125 1.094 1.094 25,780 1.0939 0.00%
2023-06-15 0 1.410 1.380 1.430 - - 0 0 - 1.094 1.071 1.109 - - 0 - 0.00%
2023-06-14 0 1.410 1.350 1.420 - - 40,000 56,000 1.4000 1.094 1.047 1.102 - - 51,560 1.0861 0.00%
2023-06-13 0 1.410 1.350 1.480 1.410 1.420 516,000 729,560 1.4139 1.094 1.047 1.148 1.094 1.102 665,119 1.0969 -3.42%
2023-06-12 0 1.460 1.460 1.470 1.440 1.500 176,000 258,280 1.4675 1.133 1.133 1.140 1.117 1.164 226,862 1.1385 4.29%
2023-06-09 0 1.400 1.380 1.400 1.400 1.400 100,000 140,000 1.4000 1.086 1.071 1.086 1.086 1.086 128,899 1.0861 -2.78%
2023-06-08 0 1.440 1.400 1.460 1.380 1.440 208,000 295,240 1.4194 1.117 1.086 1.133 1.071 1.117 268,110 1.1012 2.86%
2023-06-07 0 1.400 1.350 1.420 - - 0 0 - 1.086 1.047 1.102 - - 0 - 0.00%
2023-06-06 0 1.400 1.350 1.400 - - 0 0 - 1.086 1.047 1.086 - - 0 - 0.00%
2023-06-05 0 1.400 1.360 1.430 1.400 1.400 200,000 280,000 1.4000 1.086 1.055 1.109 1.086 1.086 257,798 1.0861 -1.41%
2023-06-02 0 1.420 1.400 1.430 - - 0 0 - 1.102 1.086 1.109 - - 0 - 0.00%
2023-06-01 0 1.420 1.400 1.420 - - 0 0 - 1.102 1.086 1.102 - - 0 - 0.00%
2023-05-31 0 1.420 1.400 1.420 - - 0 0 - 1.102 1.086 1.102 - - 0 - 0.00%
2023-05-30 0 1.420 1.400 1.440 - - 0 0 - 1.102 1.086 1.117 - - 0 - 0.00%
2023-05-29 0 1.420 1.400 1.440 - - 0 0 - 1.102 1.086 1.117 - - 0 - 0.00%
2023-05-25 0 1.420 1.400 1.440 - - 0 0 - 1.102 1.086 1.117 - - 0 - 0.00%
2023-05-24 0 1.420 1.420 1.450 1.420 1.440 260,000 369,600 1.4215 1.102 1.102 1.125 1.102 1.117 335,138 1.1028 -1.39%
2023-05-23 0 1.440 1.420 1.450 1.440 1.440 56,000 80,640 1.4400 1.117 1.102 1.125 1.117 1.117 72,183 1.1172 1.41%
2023-05-22 0 1.420 1.420 1.440 1.420 1.420 492,000 698,640 1.4200 1.102 1.102 1.117 1.102 1.102 634,183 1.1016 0.00%
2023-05-19 0 1.420 1.420 1.440 1.420 1.420 40,000 56,800 1.4200 1.102 1.102 1.117 1.102 1.102 51,560 1.1016 0.00%
2023-05-18 0 1.420 1.420 1.440 1.420 1.420 64,000 90,880 1.4200 1.102 1.102 1.117 1.102 1.102 82,495 1.1016 0.00%
2023-05-17 0 1.420 1.420 1.440 1.420 1.420 40,000 56,800 1.4200 1.102 1.102 1.117 1.102 1.102 51,560 1.1016 0.00%
2023-05-16 0 1.420 1.420 1.440 1.420 1.420 8,000 11,360 1.4200 1.102 1.102 1.117 1.102 1.102 10,312 1.1016 -1.39%
2023-05-15 0 1.440 1.420 1.440 1.420 1.440 360,000 513,440 1.4262 1.117 1.102 1.117 1.102 1.117 464,037 1.1065 1.41%
2023-05-12 0 1.420 1.420 1.440 1.420 1.440 116,000 165,840 1.4297 1.102 1.102 1.117 1.102 1.117 149,523 1.1091 -1.39%
2023-05-11 0 1.440 1.430 1.440 1.450 1.450 8,000 11,600 1.4500 1.117 1.109 1.117 1.125 1.125 10,312 1.1249 1.41%
2023-05-10 0 1.420 1.420 1.450 1.420 1.420 40,000 56,800 1.4200 1.102 1.102 1.125 1.102 1.102 51,560 1.1016 0.00%
2023-05-09 0 1.420 1.420 1.430 1.420 1.420 4,000 5,680 1.4200 1.102 1.102 1.109 1.102 1.102 5,156 1.1016 -0.70%
2023-05-08 0 1.430 1.420 1.430 1.430 1.430 40,000 57,200 1.4300 1.109 1.102 1.109 1.109 1.109 51,560 1.1094 0.00%
2023-05-05 0 1.430 1.420 1.430 - - 0 0 - 1.109 1.102 1.109 - - 0 - 0.00%
2023-05-04 0 1.430 1.430 1.450 1.420 1.420 40,000 56,800 1.4200 1.109 1.109 1.125 1.102 1.102 51,560 1.1016 -1.38%
2023-05-03 0 1.450 1.420 1.450 1.430 1.460 308,000 444,080 1.4418 1.125 1.102 1.125 1.109 1.133 397,009 1.1186 0.69%
2023-05-02 0 1.440 1.420 1.440 1.440 1.440 20,000 28,800 1.4400 1.117 1.102 1.117 1.117 1.117 25,780 1.1172 0.70%
2023-04-28 0 1.430 1.420 1.430 1.430 1.430 68,000 97,240 1.4300 1.109 1.102 1.109 1.109 1.109 87,651 1.1094 0.70%
2023-04-27 0 1.420 1.420 1.440 1.420 1.430 84,000 119,520 1.4229 1.102 1.102 1.117 1.102 1.109 108,275 1.1039 0.00%
2023-04-26 0 1.420 1.420 1.430 1.420 1.420 1,412,000 2,005,040 1.4200 1.102 1.102 1.109 1.102 1.102 1,820,055 1.1016 0.00%
2023-04-25 0 1.420 1.400 1.430 1.420 1.420 40,000 56,800 1.4200 1.102 1.086 1.109 1.102 1.102 51,560 1.1016 0.00%
2023-04-24 0 1.420 1.410 1.430 1.410 1.420 40,000 56,680 1.4170 1.102 1.094 1.109 1.094 1.102 51,560 1.0993 1.43%
2023-04-21 0 1.400 1.400 1.420 1.400 1.400 28,000 39,200 1.4000 1.086 1.086 1.102 1.086 1.086 36,092 1.0861 0.00%
2023-04-20 0 1.400 1.400 1.420 1.400 1.400 36,000 50,400 1.4000 1.086 1.086 1.102 1.086 1.086 46,404 1.0861 0.00%
2023-04-19 0 1.400 1.400 1.430 1.400 1.400 48,000 67,200 1.4000 1.086 1.086 1.109 1.086 1.086 61,872 1.0861 0.00%
2023-04-18 0 1.400 1.400 1.420 1.400 1.400 28,000 39,200 1.4000 1.086 1.086 1.102 1.086 1.086 36,092 1.0861 0.72%
2023-04-17 0 1.390 1.390 1.410 1.390 1.390 24,000 33,360 1.3900 1.078 1.078 1.094 1.078 1.078 30,936 1.0784 -0.71%
2023-04-14 0 1.400 1.400 1.410 1.400 1.400 20,000 28,000 1.4000 1.086 1.086 1.094 1.086 1.086 25,780 1.0861 0.72%
2023-04-13 0 1.390 1.390 1.430 1.390 1.390 16,000 22,240 1.3900 1.078 1.078 1.109 1.078 1.078 20,624 1.0784 -0.71%
2023-04-12 0 1.400 1.400 1.410 1.400 1.400 4,000 5,600 1.4000 1.086 1.086 1.094 1.086 1.086 5,156 1.0861 0.00%
2023-04-11 0 1.400 1.400 1.430 1.390 1.410 104,000 145,640 1.4004 1.086 1.086 1.109 1.078 1.094 134,055 1.0864 0.00%
2023-04-06 0 1.400 1.350 1.430 1.400 1.400 40,000 56,000 1.4000 1.086 1.047 1.109 1.086 1.086 51,560 1.0861 0.00%
2023-04-04 0 1.400 1.400 1.430 1.400 1.400 4,000 5,600 1.4000 1.086 1.086 1.109 1.086 1.086 5,156 1.0861 0.00%
2023-04-03 0 1.400 1.400 1.430 - - 0 0 - 1.086 1.086 1.109 - - 0 - 0.00%
2023-03-31 0 1.400 1.400 1.430 1.380 1.400 280,000 391,000 1.3964 1.086 1.086 1.109 1.071 1.086 360,917 1.0834 1.45%
2023-03-30 0 1.380 1.380 1.390 1.380 1.420 44,000 61,200 1.3909 1.071 1.071 1.078 1.071 1.102 56,716 1.0791 -3.50%
2023-03-29 0 1.430 1.380 1.430 - - 0 0 - 1.109 1.071 1.109 - - 0 - 0.00%
2023-03-28 0 1.430 1.320 1.430 - - 0 0 - 1.109 1.024 1.109 - - 0 - 0.00%
2023-03-27 0 1.430 1.350 1.430 - - 0 0 - 1.109 1.047 1.109 - - 0 - 0.00%
2023-03-24 0 1.430 1.320 1.430 - - 0 0 - 1.109 1.024 1.109 - - 0 - 0.00%
2023-03-23 0 1.430 1.410 1.430 - - 0 0 - 1.109 1.094 1.109 - - 0 - 0.00%
2023-03-22 0 1.430 1.410 1.450 1.430 1.430 40,000 57,200 1.4300 1.109 1.094 1.125 1.109 1.109 51,560 1.1094 0.00%
2023-03-21 0 1.430 1.410 1.440 1.400 1.430 220,000 309,800 1.4082 1.109 1.094 1.117 1.086 1.109 283,578 1.0925 2.14%
2023-03-20 0 1.400 1.330 1.400 - - 0 0 - 1.086 1.032 1.086 - - 0 - 0.00%
2023-03-17 0 1.400 1.330 1.410 - - 0 0 - 1.086 1.032 1.094 - - 0 - 0.00%
2023-03-16 0 1.400 1.330 1.400 - - 0 0 - 1.086 1.032 1.086 - - 0 - 0.00%
2023-03-15 0 1.400 1.320 1.400 - - 0 0 - 1.086 1.024 1.086 - - 0 - 0.00%
2023-03-14 0 1.400 1.400 1.410 1.400 1.400 40,000 56,000 1.4000 1.086 1.086 1.094 1.086 1.086 51,560 1.0861 0.00%
2023-03-13 0 1.400 1.320 1.410 - - 0 0 - 1.086 1.024 1.094 - - 0 - 0.00%
2023-03-10 0 1.400 1.400 1.410 1.400 1.400 80,000 112,000 1.4000 1.086 1.086 1.094 1.086 1.086 103,119 1.0861 0.00%
2023-03-09 0 1.400 1.320 1.400 1.400 1.400 24,000 33,600 1.4000 1.086 1.024 1.086 1.086 1.086 30,936 1.0861 1.45%
2023-03-08 0 1.380 1.320 1.380 1.380 1.380 20,000 27,600 1.3800 1.071 1.024 1.071 1.071 1.071 25,780 1.0706 0.00%
2023-03-07 0 1.380 1.320 1.400 1.380 1.400 80,000 111,600 1.3950 1.071 1.024 1.086 1.071 1.086 103,119 1.0822 0.00%
2023-03-06 0 1.380 1.320 1.420 - - 0 0 - 1.071 1.024 1.102 - - 0 - 0.00%
2023-03-03 0 1.380 1.320 1.420 - - 0 0 - 1.071 1.024 1.102 - - 0 - 0.00%
2023-03-02 0 1.380 1.380 1.410 - - 0 0 - 1.071 1.071 1.094 - - 0 - 0.00%
2023-03-01 0 1.380 1.320 1.410 - - 0 0 - 1.071 1.024 1.094 - - 0 - 0.00%
2023-02-28 0 1.380 1.380 1.420 1.380 1.380 92,000 126,960 1.3800 1.071 1.071 1.102 1.071 1.071 118,587 1.0706 0.00%
2023-02-27 0 1.380 1.380 1.430 1.380 1.380 16,000 22,080 1.3800 1.071 1.071 1.109 1.071 1.071 20,624 1.0706 0.00%
2023-02-24 0 1.380 1.380 1.420 1.380 1.380 80,000 110,400 1.3800 1.071 1.071 1.102 1.071 1.071 103,119 1.0706 0.00%
2023-02-23 0 1.380 1.380 1.430 1.380 1.380 4,000 5,520 1.3800 1.071 1.071 1.109 1.071 1.071 5,156 1.0706 -2.82%
2023-02-22 0 1.420 1.390 1.420 1.340 1.420 32,000 44,520 1.3913 1.102 1.078 1.102 1.040 1.102 41,248 1.0793 0.00%
2023-02-21 0 1.420 1.380 1.440 1.420 1.420 40,000 56,800 1.4200 1.102 1.071 1.117 1.102 1.102 51,560 1.1016 -2.07%
2023-02-20 0 1.450 1.410 1.450 - - 0 0 - 1.125 1.094 1.125 - - 0 - -0.68%
2023-02-17 0 1.460 1.400 1.480 1.460 1.460 4,000 5,840 1.4600 1.133 1.086 1.148 1.133 1.133 5,156 1.1327 0.69%
2023-02-16 0 1.450 1.400 1.450 1.450 1.450 4,000 5,800 1.4500 1.125 1.086 1.125 1.125 1.125 5,156 1.1249 1.40%
2023-02-15 0 1.430 1.420 1.490 1.360 1.430 280,000 391,160 1.3970 1.109 1.102 1.156 1.055 1.109 360,917 1.0838 2.14%
2023-02-14 0 1.400 1.370 1.400 1.400 1.450 176,000 248,080 1.4095 1.086 1.063 1.086 1.086 1.125 226,862 1.0935 -3.45%
2023-02-13 0 1.450 1.420 1.480 1.450 1.450 60,000 87,000 1.4500 1.125 1.102 1.148 1.125 1.125 77,339 1.1249 -2.03%
2023-02-10 0 1.480 1.430 1.480 - - 0 0 - 1.148 1.109 1.148 - - 0 - 0.00%
2023-02-09 0 1.480 1.410 1.480 1.480 1.480 148,000 219,040 1.4800 1.148 1.094 1.148 1.148 1.148 190,771 1.1482 0.00%
2023-02-08 0 1.480 1.380 1.480 - - 0 0 - 1.148 1.071 1.148 - - 0 - -1.33%
2023-02-07 0 1.500 1.450 1.500 1.500 1.500 100,000 150,000 1.5000 1.164 1.125 1.164 1.164 1.164 128,899 1.1637 0.00%
2023-02-06 0 1.500 1.400 1.500 1.500 1.500 28,000 42,000 1.5000 1.164 1.086 1.164 1.164 1.164 36,092 1.1637 0.00%
2023-02-03 0 1.500 1.500 1.540 1.500 1.500 128,000 192,000 1.5000 1.164 1.164 1.195 1.164 1.164 164,991 1.1637 0.00%
2023-02-02 0 1.500 1.470 1.500 1.450 1.500 132,000 194,240 1.4715 1.164 1.140 1.164 1.125 1.164 170,147 1.1416 3.45%
2023-02-01 0 1.450 1.450 1.460 1.410 1.450 160,000 228,440 1.4278 1.125 1.125 1.133 1.094 1.125 206,239 1.1076 2.84%
2023-01-31 0 1.410 1.360 1.440 1.410 1.410 24,000 33,840 1.4100 1.094 1.055 1.117 1.094 1.094 30,936 1.0939 0.00%
2023-01-30 0 1.410 1.400 1.440 1.360 1.440 124,000 172,280 1.3894 1.094 1.086 1.117 1.055 1.117 159,835 1.0779 2.17%
2023-01-27 0 1.380 1.320 1.380 1.380 1.380 60,000 82,800 1.3800 1.071 1.024 1.071 1.071 1.071 77,339 1.0706 -0.72%
2023-01-26 0 1.390 1.340 1.390 1.390 1.400 60,000 83,800 1.3967 1.078 1.040 1.078 1.078 1.086 77,339 1.0835 0.00%
2023-01-20 0 1.390 1.320 1.390 - - 0 0 - 1.078 1.024 1.078 - - 0 - 0.00%
2023-01-19 0 1.390 1.300 1.400 - - 0 0 - 1.078 1.009 1.086 - - 0 - 0.00%
2023-01-18 0 1.390 1.350 1.390 1.390 1.390 48,000 66,720 1.3900 1.078 1.047 1.078 1.078 1.078 61,872 1.0784 0.00%
2023-01-17 0 1.390 1.350 1.390 - - 0 0 - 1.078 1.047 1.078 - - 0 - -0.71%
2023-01-16 0 1.400 1.320 1.400 1.350 1.400 52,000 72,240 1.3892 1.086 1.024 1.086 1.047 1.086 67,028 1.0778 0.00%
2023-01-13 0 1.400 1.400 1.490 1.320 1.440 296,000 410,920 1.3882 1.086 1.086 1.156 1.024 1.117 381,541 1.0770 6.06%
2023-01-12 0 1.320 1.200 1.320 - - 0 0 - 1.024 0.931 1.024 - - 0 - -2.22%
2023-01-11 0 1.350 1.280 1.380 1.350 1.400 436,000 597,200 1.3697 1.047 0.993 1.071 1.047 1.086 562,000 1.0626 -0.74%
2023-01-10 0 1.360 1.360 1.400 1.200 1.350 540,000 710,800 1.3163 1.055 1.055 1.086 0.931 1.047 696,055 1.0212 13.33%
2023-01-09 0 1.200 1.150 1.200 1.080 1.200 108,000 125,920 1.1659 0.931 0.892 0.931 0.838 0.931 139,211 0.9045 8.11%
2023-01-06 0 1.110 1.110 1.150 - - 0 0 - 0.861 0.861 0.892 - - 0 - 0.91%
2023-01-05 0 1.100 1.100 1.150 1.100 1.100 24,000 26,400 1.1000 0.853 0.853 0.892 0.853 0.853 30,936 0.8534 1.85%
2023-01-04 0 1.080 1.080 1.090 1.080 1.080 8,000 8,640 1.0800 0.838 0.838 0.846 0.838 0.838 10,312 0.8379 0.00%
2023-01-03 0 1.080 1.080 1.100 1.080 1.080 12,000 12,960 1.0800 0.838 0.838 0.853 0.838 0.838 15,468 0.8379 -0.92%
2022-12-30 0 1.090 1.080 1.100 - - 0 0 - 0.846 0.838 0.853 - - 0 - 0.00%
2022-12-29 0 1.090 1.090 1.150 - - 0 0 - 0.846 0.846 0.892 - - 0 - 0.93%
2022-12-28 0 1.080 1.060 1.100 - - 0 0 - 0.838 0.822 0.853 - - 0 - 0.00%
2022-12-23 0 1.080 1.080 1.100 - - 0 0 - 0.838 0.838 0.853 - - 0 - 0.00%
2022-12-22 0 1.080 1.080 1.100 - - 0 0 - 0.838 0.838 0.853 - - 0 - 0.00%
2022-12-21 0 1.080 1.080 1.100 1.080 1.080 16,000 17,280 1.0800 0.838 0.838 0.853 0.838 0.838 20,624 0.8379 -1.82%
2022-12-20 0 1.100 1.090 1.100 - - 0 0 - 0.853 0.846 0.853 - - 0 - 0.00%
2022-12-19 0 1.100 1.080 1.110 - - 0 0 - 0.853 0.838 0.861 - - 0 - 0.00%
2022-12-16 0 1.100 1.080 1.100 - - 0 0 - 0.853 0.838 0.853 - - 0 - 0.00%
2022-12-15 0 1.100 1.080 1.100 - - 0 0 - 0.853 0.838 0.853 - - 0 - 0.00%
2022-12-14 0 1.100 1.080 1.100 - - 0 0 - 0.853 0.838 0.853 - - 0 - 0.00%
2022-12-13 0 1.100 1.080 1.100 1.100 1.100 96,000 105,600 1.1000 0.853 0.838 0.853 0.853 0.853 123,743 0.8534 1.85%
2022-12-12 0 1.080 1.020 1.080 1.080 1.080 4,000 4,320 1.0800 0.838 0.791 0.838 0.838 0.838 5,156 0.8379 0.00%
2022-12-09 0 1.080 1.010 1.100 - - 0 0 - 0.838 0.784 0.853 - - 0 - 0.00%
2022-12-08 0 1.080 1.010 1.100 - - 0 0 - 0.838 0.784 0.853 - - 0 - 0.00%
2022-12-07 0 1.080 1.010 1.080 - - 0 0 - 0.838 0.784 0.838 - - 0 - 0.00%
2022-12-06 0 1.080 1.020 1.080 1.080 1.100 40,000 43,600 1.0900 0.838 0.791 0.838 0.838 0.853 51,560 0.8456 1.89%
2022-12-05 0 1.060 1.010 1.100 - - 0 0 - 0.822 0.784 0.853 - - 0 - 0.00%
2022-12-02 0 1.060 1.020 1.090 - - 0 0 - 0.822 0.791 0.846 - - 0 - 0.00%
2022-12-01 0 1.060 1.010 1.080 - - 0 0 - 0.822 0.784 0.838 - - 0 - 0.00%
2022-11-30 0 1.060 1.060 1.080 - - 0 0 - 0.822 0.822 0.838 - - 0 - 0.00%
2022-11-29 0 1.060 1.040 1.100 - - 0 0 - 0.822 0.807 0.853 - - 0 - 0.00%
2022-11-28 0 1.060 1.020 1.060 - - 0 0 - 0.822 0.791 0.822 - - 0 - -3.64%
2022-11-25 0 1.100 1.010 1.100 1.100 1.100 12,000 13,200 1.1000 0.853 0.784 0.853 0.853 0.853 15,468 0.8534 4.56%
2022-11-24 0 1.052 1.020 1.100 - - 0 0 - 0.816 0.791 0.853 - - 0 - 0.00%
2022-11-23 0 1.100 1.050 1.100 1.090 1.100 44,000 48,080 1.0927 0.816 0.779 0.816 0.809 0.816 59,303 0.8107 0.92%
2022-11-22 0 1.090 1.020 1.100 - - 0 0 - 0.809 0.757 0.816 - - 0 - 0.00%
2022-11-21 0 1.090 1.020 1.100 - - 0 0 - 0.809 0.757 0.816 - - 0 - 0.00%
2022-11-18 0 1.090 1.060 1.100 1.090 1.090 8,000 8,720 1.0900 0.809 0.786 0.816 0.809 0.809 10,782 0.8087 0.00%
2022-11-17 0 1.090 1.030 1.090 - - 0 0 - 0.809 0.764 0.809 - - 0 - -0.91%
2022-11-16 0 1.100 1.030 1.100 - - 0 0 - 0.816 0.764 0.816 - - 0 - 0.00%
2022-11-15 0 1.100 1.030 1.100 - - 0 0 - 0.816 0.764 0.816 - - 0 - 0.00%
2022-11-14 0 1.100 1.040 1.100 1.100 1.100 32,000 35,200 1.1000 0.816 0.772 0.816 0.816 0.816 43,130 0.8161 0.00%
2022-11-11 0 1.100 1.020 1.100 1.100 1.100 20,000 22,000 1.1000 0.816 0.757 0.816 0.816 0.816 26,956 0.8161 4.76%
2022-11-10 0 1.050 1.020 1.060 - - 0 0 - 0.779 0.757 0.786 - - 0 - 0.00%
2022-11-09 0 1.050 1.050 1.080 1.050 1.050 12,000 12,600 1.0500 0.779 0.779 0.801 0.779 0.779 16,174 0.7790 0.00%
2022-11-08 0 1.050 1.030 1.100 - - 0 0 - 0.779 0.764 0.816 - - 0 - 0.00%
2022-11-07 0 1.050 1.020 1.060 - - 0 0 - 0.779 0.757 0.786 - - 0 - 0.00%
2022-11-04 0 1.050 1.020 1.070 - - 0 0 - 0.779 0.757 0.794 - - 0 - 0.00%
2022-11-03 0 1.050 1.000 1.060 - - 0 0 - 0.779 0.742 0.786 - - 0 - 0.00%
2022-11-02 0 1.050 1.000 1.090 - - 0 0 - 0.779 0.742 0.809 - - 0 - 0.00%
2022-11-01 0 1.050 1.000 1.100 - - 0 0 - 0.779 0.742 0.816 - - 0 - 0.00%
2022-10-31 0 1.050 1.050 1.090 1.050 1.060 232,000 243,840 1.0510 0.779 0.779 0.809 0.779 0.786 312,691 0.7798 0.00%
2022-10-28 0 1.050 1.050 1.080 - - 0 0 - 0.779 0.779 0.801 - - 0 - 2.94%
2022-10-27 0 1.020 1.000 1.090 - - 0 0 - 0.757 0.742 0.809 - - 0 - 0.00%
2022-10-26 0 1.020 1.000 1.090 1.020 1.020 52,000 53,040 1.0200 0.757 0.742 0.809 0.757 0.757 70,086 0.7568 0.00%
2022-10-25 0 1.020 1.020 1.080 - - 0 0 - 0.757 0.757 0.801 - - 0 - 0.00%
2022-10-24 0 1.020 1.010 1.020 1.020 1.100 88,000 93,880 1.0668 0.757 0.749 0.757 0.757 0.816 118,607 0.7915 -8.11%
2022-10-21 0 1.110 1.110 1.120 1.110 1.110 8,000 8,880 1.1100 0.824 0.824 0.831 0.824 0.824 10,782 0.8236 -0.89%
2022-10-20 0 1.120 1.100 1.150 1.120 1.120 36,000 40,320 1.1200 0.831 0.816 0.853 0.831 0.831 48,521 0.8310 0.00%
2022-10-19 0 1.120 1.120 1.200 1.100 1.100 52,000 57,200 1.1000 0.831 0.831 0.890 0.816 0.816 70,086 0.8161 3.70%
2022-10-18 0 1.080 1.080 1.240 1.080 1.080 8,000 8,640 1.0800 0.801 0.801 0.920 0.801 0.801 10,782 0.8013 -0.92%
2022-10-17 0 1.090 1.060 1.200 - - 0 0 - 0.809 0.786 0.890 - - 0 - 0.00%
2022-10-14 0 1.090 1.070 1.150 - - 0 0 - 0.809 0.794 0.853 - - 0 - 0.00%
2022-10-13 0 1.090 1.060 1.190 - - 0 0 - 0.809 0.786 0.883 - - 0 - 0.00%
2022-10-12 0 1.090 1.060 1.150 - - 0 0 - 0.809 0.786 0.853 - - 0 - 0.00%
2022-10-11 0 1.090 1.090 1.140 1.090 1.090 428,000 466,520 1.0900 0.809 0.809 0.846 0.809 0.809 576,860 0.8087 0.00%
2022-10-10 0 1.090 1.090 1.120 1.090 1.090 2,236,000 2,437,240 1.0900 0.809 0.809 0.831 0.809 0.809 3,013,690 0.8087 -2.68%
2022-10-07 0 1.120 1.120 1.130 1.090 1.130 1,276,000 1,392,520 1.0913 0.831 0.831 0.838 0.809 0.838 1,719,798 0.8097 3.70%
2022-10-06 0 1.080 1.080 1.100 1.080 1.090 144,000 156,200 1.0847 0.801 0.801 0.816 0.801 0.809 194,084 0.8048 -0.92%
2022-10-05 0 1.090 1.080 1.110 1.080 1.090 2,996,000 3,236,120 1.0801 0.809 0.801 0.824 0.801 0.809 4,038,021 0.8014 0.00%
2022-10-03 0 1.090 1.080 1.090 1.080 1.090 1,376,000 1,487,840 1.0813 0.809 0.801 0.809 0.801 0.809 1,854,578 0.8023 0.00%
2022-09-30 0 1.090 1.080 1.090 1.080 1.090 224,000 242,080 1.0807 0.809 0.801 0.809 0.801 0.809 301,908 0.8018 -0.91%
2022-09-29 0 1.100 1.080 1.100 1.080 1.100 12,000 13,040 1.0867 0.816 0.801 0.816 0.801 0.816 16,174 0.8062 2.80%
2022-09-28 0 1.070 1.070 1.080 1.070 1.100 216,000 233,120 1.0793 0.794 0.794 0.801 0.794 0.816 291,126 0.8008 -1.83%
2022-09-27 0 1.090 1.090 1.110 - - 0 0 - 0.809 0.809 0.824 - - 0 - 2.83%
2022-09-26 0 1.060 1.040 1.060 1.060 1.060 20,000 21,200 1.0600 0.786 0.772 0.786 0.786 0.786 26,956 0.7865 -1.85%
2022-09-23 0 1.080 1.010 1.080 - - 0 0 - 0.801 0.749 0.801 - - 0 - -0.92%
2022-09-22 0 1.090 1.010 1.100 1.000 1.100 152,000 161,560 1.0629 0.809 0.749 0.816 0.742 0.816 204,866 0.7886 4.81%
2022-09-21 0 1.040 1.040 1.050 1.000 1.050 60,000 61,800 1.0300 0.772 0.772 0.779 0.742 0.779 80,868 0.7642 11.83%
2022-09-20 0 0.930 0.930 0.990 - - 0 0 - 0.690 0.690 0.735 - - 0 - 3.33%
2022-09-19 0 0.900 0.900 0.990 - - 0 0 - 0.668 0.668 0.735 - - 0 - 0.00%
2022-09-16 0 0.900 0.900 1.000 - - 0 0 - 0.668 0.668 0.742 - - 0 - 0.00%
2022-09-15 0 0.900 0.900 0.990 - - 0 0 - 0.668 0.668 0.735 - - 0 - 0.00%
2022-09-14 0 0.900 0.900 0.980 0.900 0.900 20,000 18,000 0.9000 0.668 0.668 0.727 0.668 0.668 26,956 0.6678 -2.17%
2022-09-13 0 0.920 0.900 0.990 - - 0 0 - 0.683 0.668 0.735 - - 0 - 0.00%
2022-09-09 0 0.920 0.920 0.970 - - 0 0 - 0.683 0.683 0.720 - - 0 - 2.22%
2022-09-08 0 0.900 0.900 0.990 - - 0 0 - 0.668 0.668 0.735 - - 0 - 0.00%
2022-09-07 0 0.900 0.890 1.000 - - 0 0 - 0.668 0.660 0.742 - - 0 - 0.00%
2022-09-06 0 0.900 0.900 0.970 0.900 0.900 4,000 3,600 0.9000 0.668 0.668 0.720 0.668 0.668 5,391 0.6678 0.00%
2022-09-05 0 0.900 0.900 0.950 0.900 0.900 12,000 10,800 0.9000 0.668 0.668 0.705 0.668 0.668 16,174 0.6678 -5.26%
2022-09-02 0 0.950 0.900 1.010 - - 0 0 - 0.705 0.668 0.749 - - 0 - 0.00%
2022-09-01 0 0.950 0.900 1.010 - - 0 0 - 0.705 0.668 0.749 - - 0 - 0.00%
2022-08-31 0 0.950 0.920 1.010 0.950 0.950 4,000 3,800 0.9500 0.705 0.683 0.749 0.705 0.705 5,391 0.7049 0.00%
2022-08-30 0 0.950 0.920 1.020 - - 0 0 - 0.705 0.683 0.757 - - 0 - 0.00%
2022-08-29 0 0.950 0.950 0.980 0.900 0.950 36,000 33,020 0.9172 0.705 0.705 0.727 0.668 0.705 48,521 0.6805 5.56%
2022-08-26 0 0.900 0.900 0.940 - - 0 0 - 0.668 0.668 0.697 - - 0 - 0.00%
2022-08-25 0 0.900 0.900 0.940 - - 0 0 - 0.668 0.668 0.697 - - 0 - 0.00%
2022-08-24 0 0.900 0.900 0.940 - - 0 0 - 0.668 0.668 0.697 - - 0 - 0.00%
2022-08-23 0 0.900 0.900 0.940 - - 0 0 - 0.668 0.668 0.697 - - 0 - 0.00%
2022-08-22 0 0.900 0.890 0.950 0.890 0.900 24,000 21,440 0.8933 0.668 0.660 0.705 0.660 0.668 32,347 0.6628 -5.26%
2022-08-19 0 0.950 0.890 0.980 - - 0 0 - 0.705 0.660 0.727 - - 0 - 0.00%
2022-08-18 0 0.950 0.890 0.980 0.950 0.950 16,000 15,200 0.9500 0.705 0.660 0.727 0.705 0.705 21,565 0.7049 -2.06%
2022-08-17 0 0.970 0.890 0.990 - - 0 0 - 0.720 0.660 0.735 - - 0 - 0.00%
2022-08-16 0 0.970 0.890 0.990 - - 0 0 - 0.720 0.660 0.735 - - 0 - 0.00%
2022-08-15 0 0.970 0.930 0.970 0.970 0.980 40,000 39,000 0.9750 0.720 0.690 0.720 0.720 0.727 53,912 0.7234 2.11%
2022-08-12 0 0.950 0.920 0.980 - - 0 0 - 0.705 0.683 0.727 - - 0 - 0.00%
2022-08-11 0 0.950 0.920 0.970 - - 0 0 - 0.705 0.683 0.720 - - 0 - 0.00%
2022-08-10 0 0.950 0.920 0.980 - - 0 0 - 0.705 0.683 0.727 - - 0 - 0.00%
2022-08-09 0 0.950 0.920 0.980 - - 0 0 - 0.705 0.683 0.727 - - 0 - 0.00%
2022-08-08 0 0.950 0.950 0.980 0.950 0.950 60,000 57,000 0.9500 0.705 0.705 0.727 0.705 0.705 80,868 0.7049 3.26%
2022-08-05 0 0.920 0.920 0.940 - - 0 0 - 0.683 0.683 0.697 - - 0 - 0.00%
2022-08-04 0 0.920 0.920 0.940 - - 0 0 - 0.683 0.683 0.697 - - 0 - 0.66%
2022-08-03 0 0.930 0.900 0.960 0.930 0.930 20,000 18,600 0.9300 0.678 0.656 0.700 0.678 0.678 27,428 0.6781 3.33%
2022-08-02 0 0.900 0.900 0.970 0.900 0.910 156,000 140,960 0.9036 0.656 0.656 0.707 0.656 0.664 213,938 0.6589 -5.26%
2022-08-01 0 0.950 0.910 0.950 - - 0 0 - 0.693 0.664 0.693 - - 0 - -2.06%
2022-07-29 0 0.970 0.910 1.010 - - 0 0 - 0.707 0.664 0.736 - - 0 - 0.00%
2022-07-28 0 0.970 0.900 1.000 - - 0 0 - 0.707 0.656 0.729 - - 0 - 0.00%
2022-07-27 0 0.970 0.900 1.000 - - 0 0 - 0.707 0.656 0.729 - - 0 - 0.00%
2022-07-26 0 0.970 0.900 0.990 - - 0 0 - 0.707 0.656 0.722 - - 0 - 0.00%
2022-07-25 0 0.970 0.970 1.010 0.970 0.980 184,000 178,520 0.9702 0.707 0.707 0.736 0.707 0.715 252,337 0.7075 1.04%
2022-07-22 0 0.960 0.900 0.990 0.960 1.030 60,000 61,280 1.0213 0.700 0.656 0.722 0.700 0.751 82,284 0.7447 -5.88%
2022-07-21 0 1.020 1.020 1.100 - - 0 0 - 0.744 0.744 0.802 - - 0 - 0.00%
2022-07-20 0 1.020 1.000 1.050 - - 0 0 - 0.744 0.729 0.766 - - 0 - 0.00%
2022-07-19 0 1.020 0.970 1.060 - - 0 0 - 0.744 0.707 0.773 - - 0 - 0.00%
2022-07-18 0 1.020 1.020 1.120 - - 0 0 - 0.744 0.744 0.817 - - 0 - 0.00%
2022-07-15 0 1.020 0.960 1.120 - - 0 0 - 0.744 0.700 0.817 - - 0 - 0.00%
2022-07-14 0 1.020 1.020 1.140 1.020 1.020 8,000 8,160 1.0200 0.744 0.744 0.831 0.744 0.744 10,971 0.7438 -1.92%
2022-07-13 0 1.040 0.980 1.140 - - 0 0 - 0.758 0.715 0.831 - - 0 - 0.00%
2022-07-12 0 1.040 0.970 1.120 - - 0 0 - 0.758 0.707 0.817 - - 0 - 0.00%
2022-07-11 0 1.040 1.020 1.120 - - 0 0 - 0.758 0.744 0.817 - - 0 - 0.00%
2022-07-08 0 1.040 1.030 1.140 - - 0 0 - 0.758 0.751 0.831 - - 0 - 0.00%
2022-07-07 0 1.040 1.030 1.130 1.040 1.040 20,000 20,800 1.0400 0.758 0.751 0.824 0.758 0.758 27,428 0.7584 0.97%
2022-07-06 0 1.030 1.030 1.140 - - 0 0 - 0.751 0.751 0.831 - - 0 - 0.00%
2022-07-05 0 1.030 1.030 1.140 - - 0 0 - 0.751 0.751 0.831 - - 0 - 0.00%
2022-07-04 0 1.030 0.970 1.140 - - 0 0 - 0.751 0.707 0.831 - - 0 - 0.00%
2022-06-30 0 1.030 0.980 1.140 - - 0 0 - 0.751 0.715 0.831 - - 0 - 0.00%
2022-06-29 0 1.030 1.030 1.140 1.030 1.030 4,000 4,120 1.0300 0.751 0.751 0.831 0.751 0.751 5,486 0.7511 0.00%
2022-06-28 0 1.030 1.030 1.140 1.030 1.040 364,000 375,040 1.0303 0.751 0.751 0.831 0.751 0.758 499,189 0.7513 -0.96%
2022-06-27 0 1.040 1.030 1.100 - - 0 0 - 0.758 0.751 0.802 - - 0 - 0.00%
2022-06-24 0 1.040 1.040 1.090 1.030 1.040 144,000 148,800 1.0333 0.758 0.758 0.795 0.751 0.758 197,481 0.7535 0.97%
2022-06-23 0 1.030 1.030 1.100 - - 0 0 - 0.751 0.751 0.802 - - 0 - 0.98%
2022-06-22 0 1.020 1.000 1.050 - - 0 0 - 0.744 0.729 0.766 - - 0 - 0.00%
2022-06-21 0 1.020 1.000 1.050 - - 0 0 - 0.744 0.729 0.766 - - 0 - 0.00%
2022-06-20 0 1.020 1.020 1.060 1.020 1.020 4,000 4,080 1.0200 0.744 0.744 0.773 0.744 0.744 5,486 0.7438 -3.77%
2022-06-17 0 1.060 1.020 1.140 - - 0 0 - 0.773 0.744 0.831 - - 0 - 0.00%
2022-06-16 0 1.060 1.020 1.060 - - 0 0 - 0.773 0.744 0.773 - - 0 - 0.00%
2022-06-15 0 1.060 1.040 1.060 1.030 1.060 352,000 366,600 1.0415 0.773 0.758 0.773 0.751 0.773 482,732 0.7594 2.91%
2022-06-14 0 1.030 1.030 1.050 1.030 1.040 384,000 395,760 1.0306 0.751 0.751 0.766 0.751 0.758 526,617 0.7515 -2.83%
2022-06-13 0 1.060 1.030 1.140 - - 0 0 - 0.773 0.751 0.831 - - 0 - 0.00%
2022-06-10 0 1.060 1.050 1.100 1.050 1.060 32,000 33,880 1.0588 0.773 0.766 0.802 0.766 0.773 43,885 0.7720 3.92%
2022-06-09 0 1.020 1.000 1.060 - - 0 0 - 0.744 0.729 0.773 - - 0 - 0.00%
2022-06-08 0 1.020 1.000 1.060 - - 0 0 - 0.744 0.729 0.773 - - 0 - 0.00%
2022-06-07 0 1.020 1.000 1.060 - - 0 0 - 0.744 0.729 0.773 - - 0 - 0.00%
2022-06-06 0 1.020 1.000 1.050 - - 0 0 - 0.744 0.729 0.766 - - 0 - 0.00%
2022-06-02 0 1.020 1.000 1.040 - - 24,000 24,240 1.0100 0.744 0.729 0.758 - - 32,914 0.7365 0.00%
2022-06-01 0 1.020 0.980 1.020 1.020 1.020 540,000 550,800 1.0200 0.744 0.715 0.744 0.744 0.744 740,555 0.7438 0.00%
2022-05-31 0 1.020 1.020 1.050 - - 0 0 - 0.744 0.744 0.766 - - 0 - 0.00%
2022-05-30 0 1.020 0.950 1.020 - - 0 0 - 0.744 0.693 0.744 - - 0 - -2.86%
2022-05-27 0 1.050 0.940 1.090 - - 0 0 - 0.766 0.685 0.795 - - 0 - 0.00%
2022-05-26 0 1.050 0.940 1.070 - - 0 0 - 0.766 0.685 0.780 - - 0 - 0.00%
2022-05-25 0 1.050 1.040 1.050 1.020 1.070 448,000 460,040 1.0269 0.766 0.758 0.766 0.744 0.780 614,386 0.7488 -7.89%
2022-05-24 0 1.140 1.070 1.140 - - 0 0 - 0.831 0.780 0.831 - - 0 - -0.87%
2022-05-23 0 1.150 1.070 1.160 1.150 1.150 28,000 32,200 1.1500 0.839 0.780 0.846 0.839 0.839 38,399 0.8386 0.00%
2022-05-20 0 1.150 1.100 1.150 1.130 1.150 532,000 609,600 1.1459 0.839 0.802 0.839 0.824 0.839 729,584 0.8355 1.77%
2022-05-19 0 1.130 1.070 1.130 - - 0 0 - 0.824 0.780 0.824 - - 0 - 0.00%
2022-05-18 0 1.130 1.020 1.150 1.020 1.130 152,000 166,360 1.0945 0.824 0.744 0.839 0.744 0.824 208,453 0.7981 13.00%
2022-05-17 0 1.000 0.920 1.000 - - 0 0 - 0.729 0.671 0.729 - - 0 - 0.00%
2022-05-16 0 1.000 0.910 1.040 - - 0 0 - 0.729 0.664 0.758 - - 0 - 0.00%
2022-05-13 0 1.000 0.910 1.000 - - 0 0 - 0.729 0.664 0.729 - - 0 - 0.00%
2022-05-12 0 1.000 0.910 1.050 - - 0 0 - 0.729 0.664 0.766 - - 0 - 0.00%
2022-05-11 0 1.000 0.920 1.050 - - 0 0 - 0.729 0.671 0.766 - - 0 - 0.00%
2022-05-10 0 1.000 0.910 1.000 - - 0 0 - 0.729 0.664 0.729 - - 0 - 0.00%
2022-05-06 0 1.000 0.920 1.000 1.000 1.000 72,000 72,000 1.0000 0.729 0.671 0.729 0.729 0.729 98,741 0.7292 0.00%
2022-05-05 0 1.000 0.960 1.000 0.950 1.000 40,000 38,600 0.9650 0.729 0.700 0.729 0.693 0.729 54,856 0.7037 7.53%
2022-05-04 0 0.930 0.930 0.940 - - 0 0 - 0.678 0.678 0.685 - - 0 - 3.33%
2022-05-03 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.656 0.656 0.671 0.656 0.656 27,428 0.6563 -1.10%
2022-04-29 0 0.910 0.910 0.950 - - 0 0 - 0.664 0.664 0.693 - - 0 - 0.00%
2022-04-28 0 0.910 0.900 0.980 - - 0 0 - 0.664 0.656 0.715 - - 0 - 0.00%
2022-04-27 0 0.910 0.900 0.980 0.890 0.960 244,000 228,720 0.9374 0.664 0.656 0.715 0.649 0.700 334,621 0.6835 0.00%
2022-04-26 0 0.910 0.910 0.930 0.910 0.910 4,000 3,640 0.9100 0.664 0.664 0.678 0.664 0.664 5,486 0.6636 -4.21%
2022-04-25 0 0.950 0.950 0.970 0.950 0.970 44,000 42,600 0.9682 0.693 0.693 0.707 0.693 0.707 60,342 0.7060 -5.00%
2022-04-22 0 1.000 1.000 1.020 0.940 1.000 172,000 165,640 0.9630 0.729 0.729 0.744 0.685 0.729 235,880 0.7022 2.04%
2022-04-21 0 0.980 0.910 0.980 0.920 0.990 100,000 98,080 0.9808 0.715 0.664 0.715 0.671 0.722 137,140 0.7152 11.36%
2022-04-20 0 0.880 0.880 0.920 - - 0 0 - 0.642 0.642 0.671 - - 0 - 0.00%
2022-04-19 0 0.880 0.880 0.900 0.860 0.890 112,000 97,880 0.8739 0.642 0.642 0.656 0.627 0.649 153,597 0.6373 -7.37%
2022-04-14 0 0.950 0.950 0.960 0.910 0.950 692,000 655,760 0.9476 0.693 0.693 0.700 0.664 0.693 949,007 0.6910 7.95%
2022-04-13 0 0.880 0.870 0.940 - - 4,000 3,680 0.9200 0.642 0.634 0.685 - - 5,486 0.6708 0.00%
2022-04-12 0 0.880 0.890 0.900 0.860 0.970 606,000 575,280 0.9493 0.642 0.649 0.656 0.627 0.707 831,067 0.6922 -1.12%
2022-04-11 0 0.890 0.840 0.890 - - 0 0 - 0.649 0.613 0.649 - - 0 - 0.00%
2022-04-08 0 0.890 0.850 0.980 - - 0 0 - 0.649 0.620 0.715 - - 0 - 0.00%
2022-04-07 0 0.890 0.850 0.940 0.800 0.890 80,000 67,400 0.8425 0.649 0.620 0.685 0.583 0.649 109,712 0.6143 3.49%
2022-04-06 0 0.860 0.850 0.900 0.800 0.880 76,000 63,080 0.8300 0.627 0.620 0.656 0.583 0.642 104,226 0.6052 -10.42%
2022-04-04 0 0.960 0.930 1.060 0.940 0.960 764,000 726,800 0.9513 0.700 0.678 0.773 0.685 0.700 1,047,748 0.6937 3.23%
2022-04-01 0 0.930 0.840 0.930 - - 0 0 - 0.678 0.613 0.678 - - 0 - 0.00%
2022-03-31 0 0.930 0.860 0.930 - - 0 0 - 0.678 0.627 0.678 - - 0 - -2.11%
2022-03-30 0 0.950 0.900 0.960 0.900 0.950 768,000 716,920 0.9335 0.693 0.656 0.700 0.656 0.693 1,053,234 0.6807 4.40%
2022-03-29 0 0.910 0.870 0.910 - - 0 0 - 0.664 0.634 0.664 - - 0 - 0.00%
2022-03-28 0 0.910 0.780 0.950 0.820 0.910 312,000 277,280 0.8887 0.664 0.569 0.693 0.598 0.664 427,876 0.6480 7.06%
2022-03-25 0 0.850 0.790 0.850 - - 0 0 - 0.620 0.576 0.620 - - 0 - -2.30%
2022-03-24 0 0.870 0.790 0.870 - - 0 0 - 0.634 0.576 0.634 - - 0 - 0.00%
2022-03-23 0 0.870 0.810 0.870 - - 0 0 - 0.634 0.591 0.634 - - 0 - -1.14%
2022-03-22 0 0.880 0.790 0.910 - - 0 0 - 0.642 0.576 0.664 - - 0 - 0.00%
2022-03-21 0 0.880 0.820 0.910 0.690 0.880 352,000 270,960 0.7698 0.642 0.598 0.664 0.503 0.642 482,732 0.5613 2.33%
2022-03-18 0 0.860 0.780 0.870 0.800 0.860 136,000 113,440 0.8341 0.627 0.569 0.634 0.583 0.627 186,510 0.6082 4.88%
2022-03-17 0 0.820 0.720 0.820 0.790 0.820 60,000 48,000 0.8000 0.598 0.525 0.598 0.576 0.598 82,284 0.5833 15.49%
2022-03-16 0 0.710 0.630 0.790 0.590 0.720 220,000 147,600 0.6709 0.518 0.459 0.576 0.430 0.525 301,708 0.4892 22.41%
2022-03-15 0 0.580 0.570 0.580 0.560 0.600 408,000 237,920 0.5831 0.423 0.416 0.423 0.408 0.438 559,530 0.4252 -9.38%
2022-03-14 0 0.640 0.610 0.670 0.640 0.640 40,000 25,600 0.6400 0.467 0.445 0.489 0.467 0.467 54,856 0.4667 -1.54%
2022-03-11 0 0.650 0.650 0.690 0.650 0.660 88,000 57,560 0.6541 0.474 0.474 0.503 0.474 0.481 120,683 0.4770 -1.52%
2022-03-10 0 0.660 0.610 0.690 - - 0 0 - 0.481 0.445 0.503 - - 0 - 0.00%
2022-03-09 0 0.660 0.600 0.670 0.640 0.660 68,000 43,720 0.6429 0.481 0.438 0.489 0.467 0.481 93,255 0.4688 3.13%
2022-03-08 0 0.640 0.620 0.650 0.620 0.690 112,000 72,280 0.6454 0.467 0.452 0.474 0.452 0.503 153,597 0.4706 6.67%
2022-03-07 0 0.600 0.590 0.600 0.590 0.630 548,000 332,040 0.6059 0.438 0.430 0.438 0.430 0.459 751,526 0.4418 -7.69%
2022-03-04 0 0.650 0.620 0.640 0.650 0.710 356,000 241,040 0.6771 0.474 0.452 0.467 0.474 0.518 488,218 0.4937 -7.14%
2022-03-03 0 0.700 0.690 0.740 0.690 0.720 280,000 195,640 0.6987 0.510 0.503 0.540 0.503 0.525 383,991 0.5095 -2.78%
2022-03-02 0 0.720 0.710 0.720 0.720 0.740 164,000 119,560 0.7290 0.525 0.518 0.525 0.525 0.540 224,909 0.5316 -5.26%
2022-03-01 0 0.760 0.750 0.800 0.760 0.760 152,000 115,000 0.7566 0.554 0.547 0.583 0.554 0.554 208,453 0.5517 -5.00%
2022-02-28 0 0.800 0.730 0.800 0.810 0.810 28,300 22,923 0.8100 0.583 0.532 0.583 0.591 0.591 38,811 0.5906 1.27%
2022-02-25 0 0.790 0.790 0.810 0.790 0.790 4,000 3,160 0.7900 0.576 0.576 0.591 0.576 0.576 5,486 0.5761 5.33%
2022-02-24 0 0.750 0.750 0.790 0.740 0.810 388,000 302,600 0.7799 0.547 0.547 0.576 0.540 0.591 532,102 0.5687 -8.54%
2022-02-23 0 0.820 0.820 0.870 0.820 0.830 56,000 45,960 0.8207 0.598 0.598 0.634 0.598 0.605 76,798 0.5985 -1.20%
2022-02-22 0 0.830 0.830 0.850 - - 0 0 - 0.605 0.605 0.620 - - 0 - 0.00%
2022-02-21 0 0.830 0.810 0.870 - - 0 0 - 0.605 0.591 0.634 - - 0 - 0.00%
2022-02-18 0 0.830 0.820 0.860 - - 0 0 - 0.605 0.598 0.627 - - 0 - 0.00%
2022-02-17 0 0.830 0.830 0.870 0.820 0.820 40,000 32,800 0.8200 0.605 0.605 0.634 0.598 0.598 54,856 0.5979 0.00%
2022-02-16 0 0.830 0.810 0.870 0.830 0.830 64,000 53,120 0.8300 0.605 0.591 0.634 0.605 0.605 87,769 0.6052 0.00%
2022-02-15 0 0.830 0.830 0.850 0.830 0.860 116,000 98,800 0.8517 0.605 0.605 0.620 0.605 0.627 159,082 0.6211 -2.35%
2022-02-14 0 0.850 0.830 0.870 0.850 0.880 164,000 140,160 0.8546 0.620 0.605 0.634 0.620 0.642 224,909 0.6232 -4.49%
2022-02-11 0 0.890 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.649 0.642 0.656 0.656 0.656 54,856 0.6563 -1.11%
2022-02-10 0 0.900 0.900 0.910 0.860 0.900 108,000 95,600 0.8852 0.656 0.656 0.664 0.627 0.656 148,111 0.6455 4.65%
2022-02-09 0 0.860 0.860 0.910 0.860 0.930 84,000 77,040 0.9171 0.627 0.627 0.664 0.627 0.678 115,197 0.6688 -4.44%
2022-02-08 0 0.900 0.840 0.910 - - 0 0 - 0.656 0.613 0.664 - - 0 - 0.00%
2022-02-07 0 0.900 0.840 0.910 - - 0 0 - 0.656 0.613 0.664 - - 0 - 0.00%
2022-02-04 0 0.900 0.840 0.900 - - 0 0 - 0.656 0.613 0.656 - - 0 - 0.00%
2022-01-31 0 0.900 0.870 0.930 - - 0 0 - 0.656 0.634 0.678 - - 0 - 0.00%
2022-01-28 0 0.900 0.860 0.930 - - 0 0 - 0.656 0.627 0.678 - - 0 - 0.00%
2022-01-27 0 0.900 0.840 0.930 - - 0 0 - 0.656 0.613 0.678 - - 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 0.656 0.656 0.693 0.656 0.656 8,782,433 0.6563 0.00%
2022-01-25 0 0.900 0.840 0.900 0.900 0.900 200,000 180,000 0.9000 0.656 0.613 0.656 0.656 0.656 274,280 0.6563 0.00%
2022-01-24 0 0.900 0.840 0.900 - - 0 0 - 0.656 0.613 0.656 - - 0 - 0.00%
2022-01-21 0 0.900 0.840 0.900 - - 0 0 - 0.656 0.613 0.656 - - 0 - 0.00%
2022-01-20 0 0.900 0.840 0.900 - - 0 0 - 0.656 0.613 0.656 - - 0 - -1.10%
2022-01-19 0 0.910 0.840 0.910 0.900 0.920 312,000 281,280 0.9015 0.664 0.613 0.664 0.656 0.671 427,876 0.6574 8.33%
2022-01-18 0 0.840 0.810 0.850 0.800 0.850 160,000 132,120 0.8258 0.613 0.591 0.620 0.583 0.620 219,424 0.6021 2.44%
2022-01-17 0 0.820 0.810 0.850 0.820 0.850 52,000 43,000 0.8269 0.598 0.591 0.620 0.598 0.620 71,313 0.6030 0.00%
2022-01-14 0 0.820 0.810 0.850 0.820 0.840 48,000 39,800 0.8292 0.598 0.591 0.620 0.598 0.613 65,827 0.6046 0.00%
2022-01-13 0 0.820 0.820 0.850 0.820 0.890 108,000 90,600 0.8389 0.598 0.598 0.620 0.598 0.649 148,111 0.6117 -2.38%
2022-01-12 0 0.840 0.830 0.870 0.840 0.890 40,000 34,200 0.8550 0.613 0.605 0.634 0.613 0.649 54,856 0.6235 -1.18%
2022-01-11 0 0.850 0.830 0.880 0.850 0.860 112,000 95,720 0.8546 0.620 0.605 0.642 0.620 0.627 153,597 0.6232 -2.30%
2022-01-10 0 0.870 0.830 0.890 0.850 0.900 248,000 218,680 0.8818 0.634 0.605 0.649 0.620 0.656 340,107 0.6430 -3.33%
2022-01-07 0 0.900 0.830 0.900 0.830 0.900 548,000 476,720 0.8699 0.656 0.605 0.656 0.605 0.656 751,526 0.6343 5.88%
2022-01-06 0 0.850 0.760 0.870 0.820 0.850 88,000 72,280 0.8214 0.620 0.554 0.634 0.598 0.620 120,683 0.5989 0.00%
2022-01-05 0 0.850 0.820 0.870 0.850 0.930 376,000 330,880 0.8800 0.620 0.598 0.634 0.620 0.678 515,646 0.6417 -5.56%
2022-01-04 0 0.900 0.890 0.920 0.900 0.950 716,000 657,680 0.9185 0.656 0.649 0.671 0.656 0.693 981,921 0.6698 -2.17%
2022-01-03 0 0.920 0.900 0.960 - - 0 0 - 0.671 0.656 0.700 - - 0 - 0.00%
2021-12-31 0 0.920 0.880 0.960 - - 0 0 - 0.671 0.642 0.700 - - 0 - 0.00%
2021-12-30 0 0.920 0.890 0.970 0.900 0.920 72,000 64,960 0.9022 0.671 0.649 0.707 0.656 0.671 98,741 0.6579 2.22%
2021-12-29 0 0.900 0.900 0.980 0.890 0.890 152,000 135,280 0.8900 0.656 0.656 0.715 0.649 0.649 208,453 0.6490 1.12%
2021-12-28 0 0.890 0.850 0.980 0.890 0.900 132,000 117,840 0.8927 0.649 0.620 0.715 0.649 0.656 181,025 0.6510 1.14%
2021-12-24 0 0.880 0.850 0.980 - - 0 0 - 0.642 0.620 0.715 - - 0 - 0.00%
2021-12-23 0 0.880 0.860 0.980 0.880 0.880 4,000 3,520 0.8800 0.642 0.627 0.715 0.642 0.642 5,486 0.6417 0.00%
2021-12-22 0 0.880 0.850 0.980 - - 0 0 - 0.642 0.620 0.715 - - 0 - 0.00%
2021-12-21 0 0.880 0.850 0.990 - - 0 0 - 0.642 0.620 0.722 - - 0 - 0.00%
2021-12-20 0 0.880 0.860 0.880 - - 0 0 - 0.642 0.627 0.642 - - 0 - 0.00%
2021-12-17 0 0.880 0.850 0.940 - - 0 0 - 0.642 0.620 0.685 - - 0 - 0.00%
2021-12-16 0 0.880 0.860 0.880 0.880 0.880 16,000 14,080 0.8800 0.642 0.627 0.642 0.642 0.642 21,942 0.6417 0.00%
2021-12-15 0 0.880 0.840 0.880 0.860 0.880 72,000 62,320 0.8656 0.642 0.613 0.642 0.627 0.642 98,741 0.6311 0.00%
2021-12-14 0 0.880 0.830 0.880 0.880 0.880 16,000 14,080 0.8800 0.642 0.605 0.642 0.642 0.642 21,942 0.6417 0.00%
2021-12-13 0 0.880 0.850 0.950 0.880 0.880 52,000 45,760 0.8800 0.642 0.620 0.693 0.642 0.642 71,313 0.6417 -2.22%
2021-12-10 0 0.900 0.880 0.900 0.900 0.930 96,000 87,120 0.9075 0.656 0.642 0.656 0.656 0.678 131,654 0.6617 -2.17%
2021-12-09 0 0.920 0.880 1.110 0.890 0.920 596,000 545,640 0.9155 0.671 0.642 0.809 0.649 0.671 817,353 0.6676 -1.08%
2021-12-08 0 0.930 0.890 1.120 0.930 0.930 12,000 11,160 0.9300 0.678 0.649 0.817 0.678 0.678 16,457 0.6781 4.49%
2021-12-07 0 0.890 0.860 0.890 0.890 0.890 52,000 46,280 0.8900 0.649 0.627 0.649 0.649 0.649 71,313 0.6490 0.00%
2021-12-06 0 0.890 0.860 0.890 0.890 0.890 8,000 7,120 0.8900 0.649 0.627 0.649 0.649 0.649 10,971 0.6490 -5.32%
2021-12-03 0 0.940 0.860 0.940 0.940 0.940 4,000 3,760 0.9400 0.685 0.627 0.685 0.685 0.685 5,486 0.6854 1.08%
2021-12-02 0 0.930 0.860 0.940 - - 0 0 - 0.678 0.627 0.685 - - 0 - 0.00%
2021-12-01 0 0.930 0.860 0.950 0.860 0.930 128,000 112,320 0.8775 0.678 0.627 0.693 0.627 0.678 175,539 0.6399 4.49%
2021-11-30 0 0.890 0.840 0.890 0.870 0.890 60,000 53,240 0.8873 0.649 0.613 0.649 0.634 0.649 82,284 0.6470 -1.11%
2021-11-29 0 0.900 0.860 0.900 0.860 0.920 156,000 135,400 0.8679 0.656 0.627 0.656 0.627 0.671 213,938 0.6329 1.12%
2021-11-26 0 0.890 0.860 0.900 0.880 0.910 148,000 132,720 0.8968 0.649 0.627 0.656 0.642 0.664 202,967 0.6539 -2.20%
2021-11-25 0 0.910 0.880 0.980 0.910 0.930 248,000 228,400 0.9210 0.664 0.642 0.715 0.664 0.678 340,107 0.6716 1.11%
2021-11-24 0 0.940 0.940 0.990 0.940 0.970 808,000 767,360 0.9497 0.656 0.656 0.691 0.656 0.677 1,157,338 0.6630 -2.08%
2021-11-23 0 0.960 0.960 0.980 0.940 1.000 724,000 708,120 0.9781 0.670 0.670 0.684 0.656 0.698 1,037,021 0.6828 -5.88%
2021-11-22 0 1.020 1.000 1.020 1.020 1.020 28,000 28,560 1.0200 0.712 0.698 0.712 0.712 0.712 40,106 0.7121 0.00%
2021-11-19 0 1.020 0.970 1.070 1.000 1.060 300,000 303,240 1.0108 0.712 0.677 0.747 0.698 0.740 429,705 0.7057 -4.67%
2021-11-18 0 1.070 1.000 1.070 1.080 1.080 100,000 108,000 1.0800 0.747 0.698 0.747 0.754 0.754 143,235 0.7540 -0.93%
2021-11-17 0 1.080 0.970 1.080 0.970 1.080 220,000 224,600 1.0209 0.754 0.677 0.754 0.677 0.754 315,117 0.7128 10.20%
2021-11-16 0 0.980 0.980 1.010 0.980 0.980 324,000 317,520 0.9800 0.684 0.684 0.705 0.684 0.684 464,081 0.6842 0.00%
2021-11-15 0 0.980 0.980 1.200 0.980 0.980 200,000 196,000 0.9800 0.684 0.684 0.838 0.684 0.684 286,470 0.6842 1.03%
2021-11-12 0 0.970 0.930 0.970 0.970 0.970 60,000 58,200 0.9700 0.677 0.649 0.677 0.677 0.677 85,941 0.6772 0.00%
2021-11-11 0 0.970 0.970 1.150 0.970 1.010 8,000 7,920 0.9900 0.677 0.677 0.803 0.677 0.705 11,459 0.6912 -1.02%
2021-11-10 0 0.980 0.940 1.010 - - 0 0 - 0.684 0.656 0.705 - - 0 - 0.00%
2021-11-09 0 0.980 0.980 1.010 0.980 0.990 504,000 494,040 0.9802 0.684 0.684 0.705 0.684 0.691 721,904 0.6844 0.00%
2021-11-08 0 0.980 0.960 1.010 - - 0 0 - 0.684 0.670 0.705 - - 0 - 0.00%
2021-11-05 0 0.980 0.980 1.000 0.980 1.010 412,000 410,120 0.9954 0.684 0.684 0.698 0.684 0.705 590,128 0.6950 0.00%
2021-11-04 0 0.980 0.970 0.980 0.980 0.980 452,000 442,960 0.9800 0.684 0.677 0.684 0.684 0.684 647,422 0.6842 0.00%
2021-11-03 0 0.980 0.940 1.140 - - 0 0 - 0.684 0.656 0.796 - - 0 - 0.00%
2021-11-02 0 0.980 0.970 1.140 0.980 1.000 140,000 138,400 0.9886 0.684 0.677 0.796 0.684 0.698 200,529 0.6902 0.00%
2021-11-01 0 0.980 0.960 1.140 - - 0 0 - 0.684 0.670 0.796 - - 0 - 0.00%
2021-10-29 0 0.980 0.950 1.000 - - 0 0 - 0.684 0.663 0.698 - - 0 - 0.00%
2021-10-28 0 0.980 0.950 1.000 0.980 1.000 84,000 82,960 0.9876 0.684 0.663 0.698 0.684 0.698 120,317 0.6895 1.03%
2021-10-27 0 0.970 0.930 1.000 0.970 0.970 124,000 120,280 0.9700 0.677 0.649 0.698 0.677 0.677 177,611 0.6772 -4.90%
2021-10-26 0 1.020 1.010 1.130 1.020 1.020 248,000 252,960 1.0200 0.712 0.705 0.789 0.712 0.712 355,223 0.7121 -11.30%
2021-10-25 0 1.150 1.010 1.150 - - 0 0 - 0.803 0.705 0.803 - - 0 - 0.00%
2021-10-22 0 1.150 0.970 1.150 - - 250,000 237,500 0.9500 0.803 0.677 0.803 - - 358,087 0.6632 0.00%
2021-10-21 0 1.150 0.930 1.140 0.930 1.150 80,000 84,320 1.0540 0.803 0.649 0.796 0.649 0.803 114,588 0.7359 18.56%
2021-10-20 0 0.970 0.970 1.150 0.960 0.960 12,100,000 11,496,000 0.9501 0.677 0.677 0.803 0.670 0.670 17,331,424 0.6633 1.04%
2021-10-19 0 0.960 0.960 1.150 - - 0 0 - 0.670 0.670 0.803 - - 0 - 0.00%
2021-10-18 0 0.960 0.960 1.150 0.960 1.030 32,000 31,080 0.9713 0.670 0.670 0.803 0.670 0.719 45,835 0.6781 -8.57%
2021-10-15 0 1.050 0.930 1.050 - - 0 0 - 0.733 0.649 0.733 - - 0 - -4.55%
2021-10-12 0 1.100 0.930 1.150 - - 0 0 - 0.768 0.649 0.803 - - 0 - 0.00%
2021-10-11 0 1.100 0.930 1.150 - - 0 0 - 0.768 0.649 0.803 - - 0 - 0.00%
2021-10-08 0 1.100 1.000 1.150 - - 0 0 - 0.768 0.698 0.803 - - 0 - 0.00%
2021-10-07 0 1.100 0.930 1.100 - - 0 0 - 0.768 0.649 0.768 - - 0 - 0.00%
2021-10-06 0 1.100 0.930 1.100 - - 0 0 - 0.768 0.649 0.768 - - 0 - 0.00%
2021-10-05 0 1.100 0.980 1.110 1.000 1.280 560,000 639,160 1.1414 0.768 0.684 0.775 0.698 0.894 802,115 0.7968 11.11%
2021-10-04 0 0.990 0.980 1.050 - - 0 0 - 0.691 0.684 0.733 - - 0 - 0.00%
2021-09-30 0 0.990 0.980 1.050 0.990 0.990 200,000 198,000 0.9900 0.691 0.684 0.733 0.691 0.691 286,470 0.6912 0.00%
2021-09-29 0 0.990 0.990 1.040 0.990 1.000 96,000 95,920 0.9992 0.691 0.691 0.726 0.691 0.698 137,506 0.6976 -5.71%
2021-09-28 0 1.050 0.930 - - - 2,500,000 2,385,000 0.9540 0.733 0.649 - - - 3,580,873 0.6660 0.00%
2021-09-27 0 1.050 0.930 1.150 - - 0 0 - 0.733 0.649 0.803 - - 0 - 0.00%
2021-09-24 0 1.050 0.930 1.080 1.050 1.050 4,000 4,200 1.0500 0.733 0.649 0.754 0.733 0.733 5,729 0.7331 1.94%
2021-09-23 0 1.030 1.030 1.080 - - 0 0 - 0.719 0.719 0.754 - - 0 - 4.04%
2021-09-21 0 0.990 0.990 1.000 0.870 0.960 36,000 32,400 0.9000 0.691 0.691 0.698 0.607 0.670 51,565 0.6283 3.13%
2021-09-20 0 0.960 0.920 1.040 0.960 1.060 136,000 140,280 1.0315 0.670 0.642 0.726 0.670 0.740 194,799 0.7201 -12.73%
2021-09-17 0 1.100 1.030 1.100 1.100 1.130 60,000 67,400 1.1233 0.768 0.719 0.768 0.768 0.789 85,941 0.7843 0.00%
2021-09-16 0 1.100 1.020 1.140 1.100 1.150 28,000 31,760 1.1343 0.768 0.712 0.796 0.768 0.803 40,106 0.7919 -4.35%
2021-09-15 0 1.150 1.100 1.300 - - 0 0 - 0.803 0.768 0.908 - - 0 - 0.00%
2021-09-14 0 1.150 1.100 1.150 1.150 1.150 48,000 55,200 1.1500 0.803 0.768 0.803 0.803 0.803 68,753 0.8029 0.00%
2021-09-13 0 1.150 1.150 1.300 1.150 1.150 24,000 27,600 1.1500 0.803 0.803 0.908 0.803 0.803 34,376 0.8029 0.00%
2021-09-10 0 1.150 1.150 - 1.150 1.160 128,000 147,280 1.1506 0.803 0.803 - 0.803 0.810 183,341 0.8033 0.00%
2021-09-09 0 1.150 1.150 - 1.150 1.150 20,000 23,000 1.1500 0.803 0.803 - 0.803 0.803 28,647 0.8029 0.00%
2021-09-08 0 1.150 1.150 1.350 1.140 1.300 60,000 69,400 1.1567 0.803 0.803 0.943 0.796 0.908 85,941 0.8075 -0.86%
2021-09-07 0 1.160 1.100 1.400 1.160 1.160 4,000 4,640 1.1600 0.810 0.768 0.977 0.810 0.810 5,729 0.8099 0.00%
2021-09-06 0 1.160 1.090 - - - 0 0 - 0.810 0.761 - - - 0 - 0.00%
2021-09-03 0 1.160 1.090 - - - 0 0 - 0.810 0.761 - - - 0 - 0.00%
2021-09-02 0 1.160 1.150 - 1.150 1.160 40,000 46,200 1.1550 0.810 0.803 - 0.803 0.810 57,294 0.8064 -2.52%
2021-09-01 0 1.190 1.140 - - - 0 0 - 0.831 0.796 - - - 0 - 0.00%
2021-08-31 0 1.190 1.090 - - - 0 0 - 0.831 0.761 - - - 0 - 0.00%
2021-08-30 0 1.190 1.090 - - - 0 0 - 0.831 0.761 - - - 0 - 0.00%
2021-08-27 0 1.190 1.110 - - - 0 0 - 0.831 0.775 - - - 0 - 0.00%
2021-08-26 0 1.190 1.110 - - - 0 0 - 0.831 0.775 - - - 0 - 0.00%
2021-08-25 0 1.190 1.190 - 1.190 1.190 12,000 14,280 1.1900 0.831 0.831 - 0.831 0.831 17,188 0.8308 6.25%
2021-08-24 0 1.120 1.120 1.190 - - 4,000 4,520 1.1300 0.782 0.782 0.831 - - 5,729 0.7889 1.82%
2021-08-23 0 1.100 1.020 1.130 - - 0 0 - 0.768 0.712 0.789 - - 0 - 0.00%
2021-08-20 0 1.100 1.020 1.130 - - 0 0 - 0.768 0.712 0.789 - - 0 - 0.00%
2021-08-19 0 1.100 1.090 1.130 - - 0 0 - 0.768 0.761 0.789 - - 0 - 0.00%
2021-08-18 0 1.100 1.090 1.130 - - 0 0 - 0.768 0.761 0.789 - - 0 - 0.00%
2021-08-17 0 1.100 1.010 1.130 - - 0 0 - 0.768 0.705 0.789 - - 0 - 0.00%
2021-08-16 0 1.100 1.100 1.130 1.090 1.100 12,000 13,160 1.0967 0.768 0.768 0.789 0.761 0.768 17,188 0.7656 0.00%
2021-08-13 0 1.100 1.100 1.180 - - 0 0 - 0.768 0.768 0.824 - - 0 - 0.00%
2021-08-12 0 1.100 1.090 1.180 1.100 1.100 8,000 8,800 1.1000 0.768 0.761 0.824 0.768 0.768 11,459 0.7680 0.00%
2021-08-11 0 1.100 1.100 1.190 1.100 1.100 40,000 44,000 1.1000 0.768 0.768 0.831 0.768 0.768 57,294 0.7680 0.00%
2021-08-10 0 1.100 1.100 1.180 1.100 1.100 108,000 118,800 1.1000 0.768 0.768 0.824 0.768 0.768 154,694 0.7680 0.00%
2021-08-09 0 1.100 1.080 1.100 - - 0 0 - 0.768 0.754 0.768 - - 0 - 0.00%
2021-08-06 0 1.100 1.080 1.190 - - 0 0 - 0.768 0.754 0.831 - - 0 - 0.00%
2021-08-05 0 1.100 1.070 1.190 - - 0 0 - 0.768 0.747 0.831 - - 0 - 0.00%
2021-08-04 0 1.100 1.100 1.190 - - 0 0 - 0.768 0.768 0.831 - - 0 - 0.00%
2021-08-03 0 1.100 1.060 1.190 - - 0 0 - 0.768 0.740 0.831 - - 0 - 0.00%
2021-08-02 0 1.140 1.050 1.140 - - 0 0 - 0.768 0.707 0.768 - - 0 - 0.00%
2021-07-30 0 1.140 1.060 1.190 - - 0 0 - 0.768 0.714 0.802 - - 0 - 0.00%
2021-07-29 0 1.140 1.070 1.140 - - 0 0 - 0.768 0.721 0.768 - - 0 - 0.00%
2021-07-28 0 1.140 1.050 1.190 - - 0 0 - 0.768 0.707 0.802 - - 0 - 0.00%
2021-07-27 0 1.140 1.050 1.200 - - 0 0 - 0.768 0.707 0.808 - - 0 - 0.00%
2021-07-26 0 1.140 1.050 1.140 - - 0 0 - 0.768 0.707 0.768 - - 0 - 0.00%
2021-07-23 0 1.140 1.070 1.380 - - 0 0 - 0.768 0.721 0.930 - - 0 - 0.00%
2021-07-22 0 1.140 1.080 1.140 - - 0 0 - 0.768 0.728 0.768 - - 0 - 0.00%
2021-07-21 0 1.140 1.100 - - - 0 0 - 0.768 0.741 - - - 0 - 0.00%
2021-07-20 0 1.140 1.090 1.140 - - 0 0 - 0.768 0.734 0.768 - - 0 - 0.00%
2021-07-19 0 1.140 1.110 1.140 - - 0 0 - 0.768 0.748 0.768 - - 0 - -0.87%
2021-07-16 0 1.150 1.090 1.150 - - 0 0 - 0.775 0.734 0.775 - - 0 - -0.86%
2021-07-15 0 1.160 1.090 1.160 - - 0 0 - 0.781 0.734 0.781 - - 0 - 0.00%
2021-07-14 0 1.160 1.080 1.200 - - 0 0 - 0.781 0.728 0.808 - - 0 - 0.00%
2021-07-13 0 1.160 1.120 1.160 - - 0 0 - 0.781 0.754 0.781 - - 0 - 0.00%
2021-07-12 0 1.160 1.120 1.300 - - 0 0 - 0.781 0.754 0.876 - - 0 - 0.00%
2021-07-09 0 1.160 1.120 1.300 - - 0 0 - 0.781 0.754 0.876 - - 0 - 0.00%
2021-07-08 0 1.160 1.120 1.250 - - 0 0 - 0.781 0.754 0.842 - - 0 - 0.00%
2021-07-07 0 1.160 1.120 1.200 - - 0 0 - 0.781 0.754 0.808 - - 0 - 0.00%
2021-07-06 0 1.160 1.120 1.200 1.100 1.160 28,000 31,120 1.1114 0.781 0.754 0.808 0.741 0.781 41,564 0.7487 0.00%
2021-07-05 0 1.160 1.120 1.200 - - 0 0 - 0.781 0.754 0.808 - - 0 - 0.00%
2021-07-02 0 1.160 1.120 1.200 - - 0 0 - 0.781 0.754 0.808 - - 0 - 0.00%
2021-06-30 0 1.160 1.120 1.200 - - 0 0 - 0.781 0.754 0.808 - - 0 - 0.00%
2021-06-29 0 1.160 1.150 - - - 0 0 - 0.781 0.775 - - - 0 - 0.00%
2021-06-28 0 1.160 1.150 - - - 0 0 - 0.781 0.775 - - - 0 - 0.00%
2021-06-25 0 1.160 1.150 1.190 - - 0 0 - 0.781 0.775 0.802 - - 0 - 0.00%
2021-06-24 0 1.160 1.160 1.200 - - 0 0 - 0.781 0.781 0.808 - - 0 - 0.00%
2021-06-23 0 1.160 1.160 - - - 0 0 - 0.781 0.781 - - - 0 - 0.00%
2021-06-22 0 1.160 1.160 1.200 - - 0 0 - 0.781 0.781 0.808 - - 0 - 0.00%
2021-06-21 0 1.160 1.160 1.200 - - 0 0 - 0.781 0.781 0.808 - - 0 - 0.00%
2021-06-18 0 1.160 1.160 1.200 - - 0 0 - 0.781 0.781 0.808 - - 0 - 0.00%
2021-06-17 0 1.160 1.150 1.160 1.200 1.200 40,000 48,000 1.2000 0.781 0.775 0.781 0.808 0.808 59,377 0.8084 0.00%
2021-06-16 0 1.160 1.100 1.160 - - 128,000 148,480 1.1600 0.781 0.741 0.781 - - 190,008 0.7814 0.00%
2021-06-15 0 1.160 1.120 1.190 - - 0 0 - 0.781 0.754 0.802 - - 0 - 0.00%
2021-06-11 0 1.160 1.110 1.190 1.100 1.160 36,000 40,040 1.1122 0.781 0.748 0.802 0.741 0.781 53,440 0.7493 0.00%
2021-06-10 0 1.160 1.100 1.190 - - 0 0 - 0.781 0.741 0.802 - - 0 - 0.00%
2021-06-09 0 1.160 1.160 1.190 - - 0 0 - 0.781 0.781 0.802 - - 0 - 0.00%
2021-06-08 0 1.160 1.150 1.180 - - 0 0 - 0.781 0.775 0.795 - - 0 - 0.00%
2021-06-07 0 1.160 1.150 1.190 1.160 1.160 8,000 9,280 1.1600 0.781 0.775 0.802 0.781 0.781 11,875 0.7814 -1.69%
2021-06-04 0 1.180 1.150 1.180 - - 0 0 - 0.795 0.775 0.795 - - 0 - 0.00%
2021-06-03 0 1.180 1.150 1.180 - - 0 0 - 0.795 0.775 0.795 - - 0 - 0.00%
2021-06-02 0 1.180 1.150 1.180 - - 0 0 - 0.795 0.775 0.795 - - 0 - 0.00%
2021-06-01 0 1.180 1.150 1.180 1.180 1.180 20,000 23,600 1.1800 0.795 0.775 0.795 0.795 0.795 29,689 0.7949 0.00%
2021-05-31 0 1.180 1.150 1.190 - - 0 0 - 0.795 0.775 0.802 - - 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 0.795 0.795 0.802 0.775 0.775 1,490,372 0.7948 -0.84%
2021-05-27 0 1.190 1.150 1.190 - - 500,000 610,000 1.2200 0.802 0.775 0.802 - - 742,217 0.8219 -0.83%
2021-05-26 0 1.200 1.150 1.200 1.170 1.200 512,000 614,040 1.1993 0.808 0.775 0.808 0.788 0.808 760,030 0.8079 1.69%
2021-05-25 0 1.180 1.150 1.180 - - 0 0 - 0.795 0.775 0.795 - - 0 - 0.00%
2021-05-24 0 1.180 1.150 1.180 - - 0 0 - 0.795 0.775 0.795 - - 0 - 0.00%
2021-05-21 0 1.180 1.150 1.180 - - 0 0 - 0.795 0.775 0.795 - - 0 - -0.84%
2021-05-20 0 1.190 1.150 1.190 - - 0 0 - 0.802 0.775 0.802 - - 0 - 0.00%
2021-05-18 0 1.190 1.150 1.190 1.200 1.200 40,000 48,000 1.2000 0.802 0.775 0.802 0.808 0.808 59,377 0.8084 0.00%
2021-05-17 0 1.190 1.150 1.200 - - 0 0 - 0.802 0.775 0.808 - - 0 - 0.00%
2021-05-14 0 1.190 1.190 1.200 - - 0 0 - 0.802 0.802 0.808 - - 0 - 0.85%
2021-05-13 0 1.180 1.150 1.190 - - 0 0 - 0.795 0.775 0.802 - - 0 - 0.00%
2021-05-12 0 1.180 1.150 1.180 - - 0 0 - 0.795 0.775 0.795 - - 0 - 0.00%
2021-05-11 0 1.180 1.180 1.190 - - 0 0 - 0.795 0.795 0.802 - - 0 - 0.85%
2021-05-10 0 1.170 1.170 1.180 1.120 1.150 12,000 13,560 1.1300 0.788 0.788 0.795 0.754 0.775 17,813 0.7612 -0.85%
2021-05-07 0 1.180 1.150 1.180 1.180 1.180 8,000 9,320 1.1650 0.795 0.775 0.795 0.795 0.795 11,875 0.7848 0.00%
2021-05-06 0 1.180 1.150 1.180 - - 0 0 - 0.795 0.775 0.795 - - 0 - -0.84%
2021-05-05 0 1.190 1.150 1.190 - - 0 0 - 0.802 0.775 0.802 - - 0 - -0.83%
2021-05-04 0 1.200 1.120 1.210 - - 0 0 - 0.808 0.754 0.815 - - 0 - 0.00%
2021-05-03 0 1.200 1.200 1.220 1.170 1.170 8,000 9,360 1.1700 0.808 0.808 0.822 0.788 0.788 11,875 0.7882 2.56%
2021-04-30 0 1.170 1.170 1.180 1.110 1.110 4,000 4,440 1.1100 0.788 0.788 0.795 0.748 0.748 5,938 0.7478 0.00%
2021-04-29 0 1.170 1.110 1.170 - - 0 0 - 0.788 0.748 0.788 - - 0 - -0.85%
2021-04-28 0 1.180 1.110 1.180 - - 0 0 - 0.795 0.748 0.795 - - 0 - 0.00%
2021-04-27 0 1.180 1.110 1.180 - - 0 0 - 0.795 0.748 0.795 - - 0 - -0.84%
2021-04-26 0 1.190 1.110 1.190 - - 0 0 - 0.802 0.748 0.802 - - 0 - 0.00%
2021-04-23 0 1.190 1.120 1.190 - - 0 0 - 0.802 0.754 0.802 - - 0 - 0.00%
2021-04-22 0 1.190 1.100 1.200 - - 0 0 - 0.802 0.741 0.808 - - 0 - 0.00%
2021-04-21 0 1.190 1.100 1.210 - - 0 0 - 0.802 0.741 0.815 - - 0 - 0.00%
2021-04-20 0 1.190 1.110 1.200 1.080 1.190 24,000 27,800 1.1583 0.802 0.748 0.808 0.728 0.802 35,626 0.7803 1.71%
2021-04-19 0 1.170 1.170 1.180 1.120 1.170 204,000 232,680 1.1406 0.788 0.788 0.795 0.754 0.788 302,825 0.7684 1.74%
2021-04-16 0 1.150 1.050 1.200 1.150 1.150 600,000 690,000 1.1500 0.775 0.707 0.808 0.775 0.775 890,661 0.7747 -4.96%
2021-04-15 0 1.210 1.150 1.210 - - 0 0 - 0.815 0.775 0.815 - - 0 - 0.00%
2021-04-14 0 1.210 1.130 1.210 - - 0 0 - 0.815 0.761 0.815 - - 0 - -0.82%
2021-04-13 0 1.220 1.130 1.220 1.180 1.220 608,000 717,600 1.1803 0.822 0.761 0.822 0.795 0.822 902,536 0.7951 0.83%
2021-04-12 0 1.210 1.180 1.230 - - 0 0 - 0.815 0.795 0.829 - - 0 - 0.00%
2021-04-09 0 1.210 1.150 1.220 - - 0 0 - 0.815 0.775 0.822 - - 0 - 0.00%
2021-04-08 0 1.210 1.150 1.230 - - 0 0 - 0.815 0.775 0.829 - - 0 - 0.00%
2021-04-07 0 1.210 1.160 1.230 - - 0 0 - 0.815 0.781 0.829 - - 0 - 0.00%
2021-04-01 0 1.210 1.160 1.250 1.200 1.210 8,000 9,640 1.2050 0.815 0.781 0.842 0.808 0.815 11,875 0.8118 7.08%
2021-03-31 0 1.130 1.130 1.210 1.130 1.210 40,000 46,880 1.1720 0.761 0.761 0.815 0.761 0.815 59,377 0.7895 -4.24%
2021-03-30 0 1.180 1.150 1.220 1.180 1.220 12,000 14,320 1.1933 0.795 0.775 0.822 0.795 0.822 17,813 0.8039 -3.28%
2021-03-29 0 1.220 1.150 1.220 - - 0 0 - 0.822 0.775 0.822 - - 0 - 0.00%
2021-03-26 0 1.220 1.150 1.220 - - 0 0 - 0.822 0.775 0.822 - - 0 - 0.00%
2021-03-25 0 1.220 1.160 1.220 - - 0 0 - 0.822 0.781 0.822 - - 0 - 0.00%
2021-03-24 0 1.220 1.160 1.220 - - 0 0 - 0.822 0.781 0.822 - - 0 - 0.00%
2021-03-23 0 1.220 1.160 1.220 - - 0 0 - 0.822 0.781 0.822 - - 0 - 0.00%
2021-03-22 0 1.220 1.170 1.220 - - 0 0 - 0.822 0.788 0.822 - - 0 - 0.00%
2021-03-19 0 1.220 1.170 1.220 - - 0 0 - 0.822 0.788 0.822 - - 0 - 0.00%
2021-03-18 0 1.220 1.170 1.220 - - 0 0 - 0.822 0.788 0.822 - - 0 - 0.00%
2021-03-17 0 1.220 1.170 1.220 - - 0 0 - 0.822 0.788 0.822 - - 0 - 0.00%
2021-03-16 0 1.220 1.170 1.220 - - 0 0 - 0.822 0.788 0.822 - - 0 - 0.00%
2021-03-15 0 1.220 1.220 1.240 1.160 1.200 8,000 9,440 1.1800 0.822 0.822 0.835 0.781 0.808 11,875 0.7949 5.17%
2021-03-12 0 1.160 1.060 1.200 1.160 1.210 20,000 23,720 1.1860 0.781 0.714 0.808 0.781 0.815 29,689 0.7990 -4.13%
2021-03-11 0 1.210 1.160 1.210 1.170 1.210 24,000 28,480 1.1867 0.815 0.781 0.815 0.788 0.815 35,626 0.7994 -0.82%
2021-03-10 0 1.220 1.160 1.220 - - 0 0 - 0.822 0.781 0.822 - - 0 - -0.81%
2021-03-09 0 1.230 1.160 1.230 1.150 1.240 12,000 14,440 1.2033 0.829 0.781 0.829 0.775 0.835 17,813 0.8106 0.00%
2021-03-08 0 1.230 1.150 1.230 - - 0 0 - 0.829 0.775 0.829 - - 0 - 0.00%
2021-03-05 0 1.230 1.170 1.230 1.150 1.240 32,000 38,200 1.1938 0.829 0.788 0.829 0.775 0.835 47,502 0.8042 0.82%
2021-03-04 0 1.220 1.150 1.220 - - 0 0 - 0.822 0.775 0.822 - - 0 - 0.00%
2021-03-03 0 1.220 1.150 1.220 1.120 1.240 32,000 37,560 1.1738 0.822 0.775 0.822 0.754 0.835 47,502 0.7907 0.00%
2021-03-02 0 1.220 1.120 1.210 - - 0 0 - 0.822 0.754 0.815 - - 0 - -0.81%
2021-03-01 0 1.230 1.120 1.210 1.150 1.230 12,000 14,440 1.2033 0.829 0.754 0.815 0.775 0.829 17,813 0.8106 8.85%
2021-02-26 0 1.130 1.120 1.230 1.110 1.250 260,000 293,720 1.1297 0.761 0.754 0.829 0.748 0.842 385,953 0.7610 -9.60%
2021-02-25 0 1.250 1.140 1.250 1.250 1.250 12,000 15,000 1.2500 0.842 0.768 0.842 0.842 0.842 17,813 0.8421 0.00%
2021-02-24 0 1.250 1.100 1.250 - - 0 0 - 0.842 0.741 0.842 - - 0 - 0.00%
2021-02-23 0 1.250 1.090 1.250 - - 0 0 - 0.842 0.734 0.842 - - 0 - 0.00%
2021-02-22 0 1.250 1.050 1.250 1.250 1.250 12,000 15,000 1.2500 0.842 0.707 0.842 0.842 0.842 17,813 0.8421 0.00%
2021-02-19 0 1.250 1.050 1.250 1.250 1.260 60,000 75,160 1.2527 0.842 0.707 0.842 0.842 0.849 89,066 0.8439 1.63%
2021-02-18 0 1.230 1.230 1.260 - - 0 0 - 0.829 0.829 0.849 - - 0 - 0.00%
2021-02-17 0 1.230 1.130 1.230 - - 0 0 - 0.829 0.761 0.829 - - 0 - 0.00%
2021-02-16 0 1.230 1.180 1.220 - - 0 0 - 0.829 0.795 0.822 - - 0 - 2.50%
2021-02-11 0 1.200 1.000 1.200 - - 0 0 - 0.808 0.674 0.808 - - 0 - 0.00%
2021-02-10 0 1.200 1.100 1.200 1.200 1.200 4,000 4,800 1.2000 0.808 0.741 0.808 0.808 0.808 5,938 0.8084 -2.44%
2021-02-09 0 1.230 1.070 1.250 - - 0 0 - 0.829 0.721 0.842 - - 0 - 0.00%
2021-02-08 0 1.230 1.250 1.260 - - 0 0 - 0.829 0.842 0.849 - - 0 - 0.00%
2021-02-05 0 1.230 1.110 1.230 1.190 1.240 24,000 28,760 1.1983 0.829 0.748 0.829 0.802 0.835 35,626 0.8073 -1.60%
2021-02-04 0 1.250 1.100 1.250 - - 4,000 4,920 1.2300 0.842 0.741 0.842 - - 5,938 0.8286 0.00%
2021-02-03 0 1.250 1.250 1.260 1.080 1.260 128,000 157,480 1.2303 0.842 0.842 0.849 0.728 0.849 190,008 0.8288 -0.79%
2021-02-02 0 1.260 - 1.260 1.240 1.260 28,000 34,240 1.2229 0.849 - 0.849 0.835 0.849 41,564 0.8238 1.61%
2021-02-01 0 1.240 - 1.240 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
2021-01-29 0 1.240 1.180 1.240 1.190 1.240 56,000 67,080 1.1979 0.835 0.795 0.835 0.802 0.835 83,128 0.8069 0.00%
2021-01-28 0 1.240 - 1.240 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
2021-01-27 0 1.240 - 1.240 - - 0 0 - 0.835 - 0.835 - - 0 - -0.80%
2021-01-26 0 1.250 - 1.250 - - 0 0 - 0.842 - 0.842 - - 0 - 0.00%
2021-01-25 0 1.250 - 1.280 - - 0 0 - 0.842 - 0.862 - - 0 - 0.00%
2021-01-22 0 1.250 1.120 1.280 - - 0 0 - 0.842 0.754 0.862 - - 0 - 0.00%
2021-01-21 0 1.250 1.250 1.260 1.000 1.250 24,000 28,120 1.1717 0.842 0.842 0.849 0.674 0.842 35,626 0.7893 0.00%
2021-01-20 0 1.250 1.010 1.250 - - 0 0 - 0.842 0.680 0.842 - - 0 - -0.79%
2021-01-19 0 1.260 - 1.270 - - 0 0 - 0.849 - 0.856 - - 0 - 0.00%
2021-01-18 0 1.260 - 1.280 - - 0 0 - 0.849 - 0.862 - - 0 - 0.00%
2021-01-15 0 1.260 0.630 1.280 - - 0 0 - 0.849 0.424 0.862 - - 0 - 0.00%
2021-01-14 0 1.260 0.530 1.290 1.260 1.260 20,000 25,200 1.2600 0.849 0.357 0.869 0.849 0.849 29,689 0.8488 0.00%
2021-01-13 0 1.260 - 1.260 - - 0 0 - 0.849 - 0.849 - - 0 - 0.00%
2021-01-12 0 1.260 1.050 1.260 - - 0 0 - 0.849 0.707 0.849 - - 0 - 0.00%
2021-01-11 0 1.260 1.050 1.260 - - 0 0 - 0.849 0.707 0.849 - - 0 - -1.56%
2021-01-08 0 1.280 1.000 1.290 - - 0 0 - 0.862 0.674 0.869 - - 0 - 0.00%
2021-01-07 0 1.280 - 1.290 - - 0 0 - 0.862 - 0.869 - - 0 - 0.00%
2021-01-06 0 1.280 - 1.280 - - 0 0 - 0.862 - 0.862 - - 0 - 0.00%
2021-01-05 0 1.280 - 1.280 - - 0 0 - 0.862 - 0.862 - - 0 - -1.54%
2021-01-04 0 1.300 1.290 1.300 1.250 1.300 12,000 15,360 1.2800 0.876 0.869 0.876 0.842 0.876 17,813 0.8623 1.56%
2020-12-31 0 1.280 1.220 1.280 1.270 1.280 32,000 40,680 1.2713 0.862 0.822 0.862 0.856 0.862 47,502 0.8564 -0.78%
2020-12-30 0 1.290 1.230 1.290 - - 0 0 - 0.869 0.829 0.869 - - 0 - 0.00%
2020-12-29 0 1.290 1.230 1.290 - - 0 0 - 0.869 0.829 0.869 - - 0 - 0.00%
2020-12-28 0 1.290 1.240 1.290 1.230 1.290 64,000 80,080 1.2513 0.869 0.835 0.869 0.829 0.869 95,004 0.8429 0.78%
2020-12-24 0 1.280 1.280 1.290 1.200 1.280 40,000 48,960 1.2240 0.862 0.862 0.869 0.808 0.862 59,377 0.8246 -2.29%
2020-12-23 0 1.310 - 1.310 1.200 1.330 228,000 282,920 1.2409 0.882 - 0.882 0.808 0.896 338,451 0.8359 0.77%
2020-12-22 0 1.300 1.270 1.300 1.270 1.330 24,000 31,160 1.2983 0.876 0.856 0.876 0.856 0.896 35,626 0.8746 -2.26%
2020-12-21 0 1.330 1.300 1.330 - - 0 0 - 0.896 0.876 0.896 - - 0 - 0.00%
2020-12-18 0 1.330 - 1.360 - - 0 0 - 0.896 - 0.916 - - 0 - 0.00%
2020-12-17 0 1.330 1.300 1.350 1.200 1.330 88,000 114,120 1.2968 0.896 0.876 0.909 0.808 0.896 130,630 0.8736 -2.21%
2020-12-16 0 1.360 1.200 1.360 - - 0 0 - 0.916 0.808 0.916 - - 0 - 0.00%
2020-12-15 0 1.360 1.200 1.360 - - 0 0 - 0.916 0.808 0.916 - - 0 - 0.00%
2020-12-14 0 1.360 1.320 1.360 1.320 1.360 60,000 80,360 1.3393 0.916 0.889 0.916 0.889 0.916 89,066 0.9023 0.00%
2020-12-11 0 1.360 1.320 1.360 1.330 1.360 16,000 21,400 1.3375 0.916 0.889 0.916 0.896 0.916 23,751 0.9010 0.00%
2020-12-10 0 1.360 1.320 1.360 - - 0 0 - 0.916 0.889 0.916 - - 0 - 0.00%
2020-12-09 0 1.360 1.320 1.360 1.350 1.360 12,000 16,240 1.3533 0.916 0.889 0.916 0.909 0.916 17,813 0.9117 0.00%
2020-12-08 0 1.360 1.300 1.360 - - 0 0 - 0.916 0.876 0.916 - - 0 - 0.00%
2020-12-07 0 1.360 1.200 1.360 - - 0 0 - 0.916 0.808 0.916 - - 0 - 0.00%
2020-12-04 0 1.360 1.310 1.360 - - 0 0 - 0.916 0.882 0.916 - - 0 - 0.00%
2020-12-03 0 1.360 1.300 1.360 - - 0 0 - 0.916 0.876 0.916 - - 0 - 0.00%
2020-12-02 0 1.360 1.320 1.360 - - 0 0 - 0.916 0.889 0.916 - - 0 - 0.00%
2020-12-01 0 1.360 1.320 1.360 1.300 1.360 28,000 36,880 1.3171 0.916 0.889 0.916 0.876 0.916 41,564 0.8873 0.00%
2020-11-30 0 1.360 1.320 1.360 - - 236,000 318,600 1.3500 0.916 0.889 0.916 - - 350,327 0.9094 0.00%
2020-11-27 0 1.360 1.250 1.360 1.360 1.360 188,000 255,680 1.3600 0.916 0.842 0.916 0.916 0.916 279,074 0.9162 0.00%
2020-11-26 0 1.360 1.330 1.380 1.360 1.360 160,000 217,600 1.3600 0.916 0.896 0.930 0.916 0.916 237,510 0.9162 0.00%
2020-11-25 0 1.360 1.250 1.360 - - 0 0 - 0.916 0.842 0.916 - - 0 - 0.00%
2020-11-24 0 1.360 1.360 1.380 1.220 1.360 40,000 52,680 1.3170 0.916 0.916 0.930 0.822 0.916 59,377 0.8872 1.49%
2020-11-23 0 1.340 1.340 1.390 1.330 1.410 12,000 16,600 1.3833 0.903 0.903 0.936 0.896 0.950 17,813 0.9319 -2.19%
2020-11-20 0 1.370 1.370 1.380 1.350 1.360 64,000 87,000 1.3594 0.923 0.923 0.930 0.909 0.916 95,004 0.9158 -0.72%
2020-11-19 0 1.380 1.350 1.390 1.350 1.380 32,000 44,040 1.3763 0.930 0.909 0.936 0.909 0.930 47,502 0.9271 0.00%
2020-11-18 0 1.380 1.330 1.480 1.330 1.380 20,000 27,200 1.3600 0.930 0.896 0.997 0.896 0.930 29,689 0.9162 0.00%
2020-11-17 0 1.380 1.200 1.380 1.320 1.380 88,000 119,040 1.3527 0.930 0.808 0.930 0.889 0.930 130,630 0.9113 0.00%
2020-11-16 0 1.380 1.330 1.380 - - 0 0 - 0.930 0.896 0.930 - - 0 - 0.00%
2020-11-13 0 1.380 1.360 1.380 1.360 1.380 8,000 10,960 1.3700 0.930 0.916 0.930 0.916 0.930 11,875 0.9229 0.00%
2020-11-12 0 1.380 1.200 1.380 1.380 1.380 4,000 5,520 1.3800 0.930 0.808 0.930 0.930 0.930 5,938 0.9296 0.00%
2020-11-11 0 1.380 1.200 1.390 - - 0 0 - 0.930 0.808 0.936 - - 0 - 0.00%
2020-11-10 0 1.380 1.300 1.390 - - 0 0 - 0.930 0.876 0.936 - - 0 - 0.00%
2020-11-09 0 1.380 1.330 1.380 - - 0 0 - 0.930 0.896 0.930 - - 0 - 0.00%
2020-11-06 0 1.380 1.330 1.400 - - 0 0 - 0.930 0.896 0.943 - - 0 - 0.00%
2020-11-05 0 1.380 1.330 1.380 1.380 1.380 12,000 16,560 1.3800 0.930 0.896 0.930 0.930 0.930 17,813 0.9296 -0.72%
2020-11-04 0 1.390 1.300 1.390 1.330 1.390 7,296,000 9,704,200 1.3301 0.936 0.876 0.936 0.896 0.936 10,830,434 0.8960 0.00%
2020-11-03 0 1.390 1.330 1.390 1.390 1.390 8,000 11,120 1.3900 0.936 0.896 0.936 0.936 0.936 11,875 0.9364 0.00%
2020-11-02 0 1.390 1.330 1.390 1.390 1.390 48,000 66,760 1.3908 0.936 0.896 0.936 0.936 0.936 71,253 0.9369 0.00%
2020-10-30 0 1.390 1.350 1.390 1.390 1.390 32,000 44,480 1.3900 0.936 0.909 0.936 0.936 0.936 47,502 0.9364 0.00%
2020-10-29 0 1.390 1.350 1.390 1.330 1.410 248,000 339,200 1.3677 0.936 0.909 0.936 0.896 0.950 368,140 0.9214 0.00%
2020-10-28 0 1.390 1.330 1.410 1.330 1.390 292,000 390,480 1.3373 0.936 0.896 0.950 0.896 0.936 433,455 0.9009 -4.14%
2020-10-27 0 1.450 1.400 1.470 1.330 1.450 196,000 275,240 1.4043 0.977 0.943 0.990 0.896 0.977 290,949 0.9460 2.84%
2020-10-23 0 1.410 1.130 1.410 - - 0 0 - 0.950 0.761 0.950 - - 0 - 0.00%
2020-10-22 0 1.410 1.210 1.410 1.370 1.450 28,000 39,960 1.4271 0.950 0.815 0.950 0.923 0.977 41,564 0.9614 2.92%
2020-10-21 0 1.370 1.200 1.370 - - 0 0 - 0.923 0.808 0.923 - - 0 - 0.00%
2020-10-20 0 1.370 1.330 1.370 1.330 1.480 52,000 70,720 1.3600 0.923 0.896 0.923 0.896 0.997 77,191 0.9162 0.00%
2020-10-19 0 1.370 1.330 1.370 1.330 1.370 84,000 112,600 1.3405 0.923 0.896 0.923 0.896 0.923 124,692 0.9030 0.00%
2020-10-16 0 1.370 1.330 1.370 1.370 1.370 4,000 5,480 1.3700 0.923 0.896 0.923 0.923 0.923 5,938 0.9229 0.00%
2020-10-15 0 1.370 1.200 1.370 1.330 1.370 28,000 37,400 1.3357 0.923 0.808 0.923 0.896 0.923 41,564 0.8998 0.00%
2020-10-14 0 1.370 1.280 1.370 1.330 1.370 40,000 53,360 1.3340 0.923 0.862 0.923 0.896 0.923 59,377 0.8987 0.00%
2020-10-12 0 1.370 1.330 1.380 1.330 1.370 176,000 239,360 1.3600 0.923 0.896 0.930 0.896 0.923 261,260 0.9162 -0.72%
2020-10-09 0 1.380 1.290 1.380 1.380 1.380 60,000 82,800 1.3800 0.930 0.869 0.930 0.930 0.930 89,066 0.9296 0.00%
2020-10-08 0 1.380 1.350 1.380 1.350 1.380 40,000 54,600 1.3650 0.930 0.909 0.930 0.909 0.930 59,377 0.9195 0.00%
2020-10-07 0 1.380 1.380 1.400 1.380 1.380 76,000 104,880 1.3800 0.930 0.930 0.943 0.930 0.930 112,817 0.9296 0.00%
2020-10-06 0 1.380 1.350 1.380 1.350 1.380 64,000 87,400 1.3656 0.930 0.909 0.930 0.909 0.930 95,004 0.9200 0.00%
2020-10-05 0 1.380 1.260 1.380 1.340 1.380 336,000 461,120 1.3724 0.930 0.849 0.930 0.903 0.930 498,770 0.9245 0.00%
2020-09-30 0 1.380 1.300 1.380 1.370 1.400 228,000 315,200 1.3825 0.930 0.876 0.930 0.923 0.943 338,451 0.9313 -0.72%
2020-09-29 0 1.390 1.350 1.390 1.390 1.390 80,000 111,200 1.3900 0.936 0.909 0.936 0.936 0.936 118,755 0.9364 0.00%
2020-09-28 0 1.390 1.350 1.440 1.380 1.390 132,000 182,960 1.3861 0.936 0.909 0.970 0.930 0.936 195,945 0.9337 0.00%
2020-09-25 0 1.390 1.330 1.390 - - 0 0 - 0.936 0.896 0.936 - - 0 - -0.71%
2020-09-24 0 1.400 1.380 1.400 1.310 1.400 160,000 219,360 1.3710 0.943 0.930 0.943 0.882 0.943 237,510 0.9236 0.00%
2020-09-23 0 1.400 1.380 1.400 1.380 1.400 136,000 189,040 1.3900 0.943 0.930 0.943 0.930 0.943 201,883 0.9364 0.72%
2020-09-22 0 1.390 1.360 1.420 1.380 1.390 100,000 138,800 1.3880 0.936 0.916 0.957 0.930 0.936 148,443 0.9350 0.72%
2020-09-21 0 1.380 1.350 1.430 1.350 1.440 188,000 259,400 1.3798 0.930 0.909 0.963 0.909 0.970 279,074 0.9295 1.47%
2020-09-18 0 1.360 1.300 1.360 1.330 1.400 460,000 614,920 1.3368 0.916 0.876 0.916 0.896 0.943 682,840 0.9005 2.26%
2020-09-17 0 1.330 1.300 1.330 1.330 1.330 200,000 266,000 1.3300 0.896 0.876 0.896 0.896 0.896 296,887 0.8960 0.00%
2020-09-16 0 1.330 1.320 1.330 1.280 1.330 500,000 657,200 1.3144 0.896 0.889 0.896 0.862 0.896 742,217 0.8855 0.00%
2020-09-15 0 1.330 1.290 1.330 1.320 1.330 260,000 344,000 1.3231 0.896 0.869 0.896 0.889 0.896 385,953 0.8913 0.76%
2020-09-14 0 1.320 1.280 1.320 1.280 1.320 144,000 189,120 1.3133 0.889 0.862 0.889 0.862 0.889 213,759 0.8847 0.00%
2020-09-11 0 1.320 1.280 1.320 1.310 1.320 100,000 131,040 1.3104 0.889 0.862 0.889 0.882 0.889 148,443 0.8828 0.00%
2020-09-10 0 1.320 1.280 1.320 1.310 1.320 128,000 167,760 1.3106 0.889 0.862 0.889 0.882 0.889 190,008 0.8829 0.00%
2020-09-09 0 1.320 1.280 1.320 1.310 1.320 76,000 99,640 1.3111 0.889 0.862 0.889 0.882 0.889 112,817 0.8832 0.00%
2020-09-08 0 1.320 1.300 1.320 1.310 1.320 40,000 52,600 1.3150 0.889 0.876 0.889 0.882 0.889 59,377 0.8859 0.00%
2020-09-07 0 1.320 1.270 1.320 1.310 1.320 308,000 403,560 1.3103 0.889 0.856 0.889 0.882 0.889 457,206 0.8827 0.76%
2020-09-04 0 1.310 1.290 1.310 1.280 1.310 392,000 505,040 1.2884 0.882 0.869 0.882 0.862 0.882 581,898 0.8679 -0.76%
2020-09-03 0 1.320 1.290 1.320 - - 0 0 - 0.889 0.869 0.889 - - 0 - 0.00%
2020-09-02 0 1.320 1.290 1.320 - - 0 0 - 0.889 0.869 0.889 - - 0 - 0.00%
2020-09-01 0 1.320 1.290 1.320 1.310 1.320 40,000 52,520 1.3130 0.889 0.869 0.889 0.882 0.889 59,377 0.8845 0.00%
2020-08-31 0 1.320 1.290 1.320 - - 0 0 - 0.889 0.869 0.889 - - 0 - -0.75%
2020-08-28 0 1.330 1.290 1.330 1.290 1.330 216,000 283,800 1.3139 0.896 0.869 0.896 0.869 0.896 320,638 0.8851 0.00%
2020-08-27 0 1.330 1.290 1.330 - - 0 0 - 0.896 0.869 0.896 - - 0 - 0.00%
2020-08-26 0 1.330 1.290 1.330 1.320 1.330 104,000 137,320 1.3204 0.896 0.869 0.896 0.889 0.896 154,381 0.8895 0.00%
2020-08-25 0 1.330 1.290 1.330 1.320 1.330 48,000 63,400 1.3208 0.896 0.869 0.896 0.889 0.896 71,253 0.8898 0.76%
2020-08-24 0 1.320 1.280 1.320 1.280 1.320 344,000 452,120 1.3143 0.889 0.862 0.889 0.862 0.889 510,645 0.8854 0.00%
2020-08-21 0 1.320 1.280 1.320 1.280 1.320 880,000 1,146,520 1.3029 0.889 0.862 0.889 0.862 0.889 1,306,302 0.8777 0.76%
2020-08-20 0 1.310 1.290 1.310 1.310 1.310 4,000 5,240 1.3100 0.882 0.869 0.882 0.882 0.882 5,938 0.8825 -0.76%
2020-08-19 0 1.320 1.290 1.320 1.320 1.320 24,000 31,680 1.3200 0.889 0.869 0.889 0.889 0.889 35,626 0.8892 0.00%
2020-08-18 0 1.320 1.290 1.320 1.300 1.320 104,000 136,600 1.3135 0.889 0.869 0.889 0.876 0.889 154,381 0.8848 -0.75%
2020-08-17 0 1.330 1.290 1.330 1.320 1.330 68,000 90,400 1.3294 0.896 0.869 0.896 0.889 0.896 100,942 0.8956 0.00%
2020-08-14 0 1.330 1.280 1.330 1.310 1.330 212,000 278,720 1.3147 0.896 0.862 0.896 0.882 0.896 314,700 0.8857 0.00%
2020-08-13 0 1.330 1.290 1.330 1.280 1.330 488,000 637,360 1.3061 0.896 0.869 0.896 0.862 0.896 724,404 0.8798 0.76%
2020-08-12 0 1.320 1.290 1.320 - - 0 0 - 0.889 0.869 0.889 - - 0 - 0.00%
2020-08-11 0 1.320 1.280 1.320 - - 0 0 - 0.889 0.862 0.889 - - 0 - 0.00%
2020-08-10 0 1.320 1.270 1.320 1.270 1.320 72,000 93,840 1.3033 0.889 0.856 0.889 0.856 0.889 106,879 0.8780 0.76%
2020-08-07 0 1.310 1.280 1.320 1.260 1.320 292,000 381,760 1.3074 0.882 0.862 0.889 0.849 0.889 433,455 0.8807 -0.76%
2020-08-06 0 1.320 1.210 1.320 1.220 1.320 804,000 1,024,000 1.2736 0.889 0.815 0.889 0.822 0.889 1,193,485 0.8580 -2.22%
2020-08-05 0 1.350 1.270 1.350 1.270 1.350 468,000 616,680 1.3177 0.909 0.856 0.909 0.856 0.909 694,715 0.8877 1.50%
2020-08-04 0 1.330 1.270 1.330 1.330 1.350 148,000 199,520 1.3481 0.896 0.856 0.896 0.896 0.909 219,696 0.9082 -0.75%
2020-08-03 0 1.340 1.340 1.350 1.240 1.330 40,000 51,600 1.2900 0.903 0.903 0.909 0.835 0.896 59,377 0.8690 -0.74%
2020-07-31 0 1.350 1.250 1.350 1.330 1.350 16,000 21,400 1.3375 0.909 0.842 0.909 0.896 0.909 23,751 0.9010 0.75%
2020-07-30 0 1.340 1.340 1.350 1.210 1.290 32,000 40,440 1.2638 0.903 0.903 0.909 0.815 0.869 47,502 0.8513 1.52%
2020-07-29 0 1.320 1.280 1.320 1.280 1.380 156,000 208,960 1.3395 0.889 0.862 0.889 0.862 0.930 231,572 0.9024 -1.49%
2020-07-28 0 1.340 1.340 1.350 1.250 1.380 444,000 582,760 1.3125 0.903 0.903 0.909 0.842 0.930 659,089 0.8842 0.75%
2020-07-27 0 1.330 1.250 1.390 1.200 1.350 1,104,000 1,419,360 1.2857 0.896 0.842 0.936 0.808 0.909 1,638,816 0.8661 5.14%
2020-07-24 0 1.280 1.180 1.280 1.190 1.280 392,000 487,280 1.2431 0.852 0.786 0.852 0.792 0.852 588,798 0.8276 0.00%
2020-07-23 0 1.280 1.200 1.260 1.200 1.280 108,000 132,720 1.2289 0.852 0.799 0.839 0.799 0.852 162,220 0.8181 2.40%
2020-07-22 0 1.250 1.140 1.250 1.170 1.250 92,000 108,880 1.1835 0.832 0.759 0.832 0.779 0.832 138,187 0.7879 5.93%
2020-07-21 0 1.180 1.160 1.250 1.160 1.180 220,000 257,400 1.1700 0.786 0.772 0.832 0.772 0.786 330,448 0.7789 0.85%
2020-07-20 0 1.170 1.170 1.230 1.140 1.140 60,000 68,400 1.1400 0.779 0.779 0.819 0.759 0.759 90,122 0.7590 2.63%
2020-07-17 0 1.140 1.130 1.230 1.130 1.140 20,000 22,640 1.1320 0.759 0.752 0.819 0.752 0.759 30,041 0.7536 2.70%
2020-07-16 0 1.110 1.100 1.120 1.100 1.210 452,000 529,320 1.1711 0.739 0.732 0.746 0.732 0.806 678,921 0.7796 -7.50%
2020-07-15 0 1.200 1.200 1.220 1.200 1.280 316,000 381,000 1.2057 0.799 0.799 0.812 0.799 0.852 474,644 0.8027 -0.83%
2020-07-14 0 1.210 1.200 1.260 1.200 1.280 416,000 506,680 1.2180 0.806 0.799 0.839 0.799 0.852 624,847 0.8109 -5.47%
2020-07-13 0 1.280 1.230 1.280 1.200 1.280 2,144,000 2,682,600 1.2512 0.852 0.819 0.852 0.799 0.852 3,220,366 0.8330 0.00%
2020-07-10 0 1.280 1.230 1.290 1.210 1.280 5,346,000 6,640,560 1.2422 0.852 0.819 0.859 0.806 0.852 8,029,887 0.8270 0.79%
2020-07-09 0 1.270 1.260 1.270 1.230 1.300 5,340,000 6,760,200 1.2660 0.846 0.839 0.846 0.819 0.865 8,020,875 0.8428 -1.55%
2020-07-08 0 1.290 1.240 1.290 1.200 1.290 5,330,000 6,773,900 1.2709 0.859 0.826 0.859 0.799 0.859 8,005,855 0.8461 2.38%
2020-07-07 0 1.260 1.240 1.270 1.130 1.270 4,916,000 5,962,120 1.2128 0.839 0.826 0.846 0.752 0.846 7,384,011 0.8074 4.13%
2020-07-06 0 1.210 1.200 1.210 0.950 1.260 9,520,000 9,372,480 0.9845 0.806 0.799 0.806 0.632 0.839 14,299,388 0.6554 14.15%
2020-07-03 0 1.060 1.000 1.060 0.950 1.250 2,536,000 2,476,200 0.9764 0.706 0.666 0.706 0.632 0.832 3,809,165 0.6501 -15.20%
2020-07-02 0 1.250 1.160 1.250 1.150 1.340 1,456,000 1,775,080 1.2191 0.832 0.772 0.832 0.766 0.892 2,186,965 0.8117 -1.57%
2020-06-30 0 1.270 1.210 1.290 1.160 1.300 992,000 1,218,800 1.2286 0.846 0.806 0.859 0.772 0.865 1,490,020 0.8180 9.48%
2020-06-29 0 1.160 1.170 1.200 1.050 1.160 1,384,000 1,554,200 1.1230 0.772 0.779 0.799 0.699 0.772 2,078,819 0.7476 5.45%
2020-06-26 0 1.100 1.030 1.100 1.050 1.120 488,000 527,520 1.0810 0.732 0.686 0.732 0.699 0.746 732,994 0.7197 0.00%
2020-06-24 0 1.100 1.020 1.100 0.920 1.160 1,544,000 1,574,640 1.0198 0.732 0.679 0.732 0.613 0.772 2,319,144 0.6790 15.79%
2020-06-23 0 0.950 0.900 0.950 0.900 0.950 44,000 40,960 0.9309 0.632 0.599 0.632 0.599 0.632 66,090 0.6198 5.56%
2020-06-22 0 0.900 0.900 0.920 0.900 0.910 20,000 18,120 0.9060 0.599 0.599 0.613 0.599 0.606 30,041 0.6032 -3.23%
2020-06-19 0 0.930 0.900 0.940 0.930 0.930 40,000 37,200 0.9300 0.619 0.599 0.626 0.619 0.619 60,081 0.6192 0.00%
2020-06-18 0 0.930 0.930 0.970 0.880 0.930 92,000 85,040 0.9243 0.619 0.619 0.646 0.586 0.619 138,187 0.6154 6.90%
2020-06-17 0 0.870 0.870 0.920 0.870 0.940 124,000 110,320 0.8897 0.579 0.579 0.613 0.579 0.626 186,253 0.5923 0.00%
2020-06-16 0 0.870 0.820 0.870 0.870 0.880 124,000 108,000 0.8710 0.579 0.546 0.579 0.579 0.586 186,253 0.5799 8.75%
2020-06-15 0 0.800 0.800 0.880 - - 0 0 - 0.533 0.533 0.586 - - 0 - 0.00%
2020-06-12 0 0.800 0.780 0.840 0.800 0.800 96,000 76,800 0.8000 0.533 0.519 0.559 0.533 0.533 144,196 0.5326 -4.76%
2020-06-11 0 0.840 0.800 0.840 0.840 0.840 28,000 23,520 0.8400 0.559 0.533 0.559 0.559 0.559 42,057 0.5592 0.00%
2020-06-10 0 0.840 0.800 0.880 0.790 0.840 216,000 177,720 0.8228 0.559 0.533 0.586 0.526 0.559 324,440 0.5478 9.09%
2020-06-09 0 0.770 0.770 0.800 0.760 0.770 212,000 163,160 0.7696 0.513 0.513 0.533 0.506 0.513 318,432 0.5124 1.32%
2020-06-08 0 0.760 0.760 0.830 - - 0 0 - 0.506 0.506 0.553 - - 0 - 1.33%
2020-06-05 0 0.750 0.710 0.750 0.750 0.760 104,000 78,040 0.7504 0.499 0.473 0.499 0.499 0.506 156,212 0.4996 -1.32%
2020-06-04 0 0.760 0.750 0.830 0.760 0.760 4,000 3,040 0.7600 0.506 0.499 0.553 0.506 0.506 6,008 0.5060 8.57%
2020-06-03 0 0.700 0.700 0.720 0.700 0.700 12,000 8,400 0.7000 0.466 0.466 0.479 0.466 0.466 18,024 0.4660 -2.78%
2020-06-02 0 0.720 0.710 0.780 0.720 0.720 256,000 184,320 0.7200 0.479 0.473 0.519 0.479 0.479 384,521 0.4793 -1.37%
2020-06-01 0 0.730 0.730 0.770 0.710 0.720 120,000 86,200 0.7183 0.486 0.486 0.513 0.473 0.479 180,244 0.4782 2.82%
2020-05-29 0 0.710 0.710 0.740 0.710 0.840 80,000 62,480 0.7810 0.473 0.473 0.493 0.473 0.559 120,163 0.5200 -11.25%
2020-05-28 0 0.800 0.750 0.800 0.800 0.800 4,000 3,200 0.8000 0.533 0.499 0.533 0.533 0.533 6,008 0.5326 -3.61%
2020-05-27 0 0.830 0.750 0.830 0.840 0.840 5,780 4,855 0.8400 0.553 0.499 0.553 0.559 0.559 8,682 0.5592 0.00%
2020-05-26 0 0.830 0.760 0.830 - - 0 0 - 0.553 0.506 0.553 - - 0 - 0.00%
2020-05-25 0 0.830 0.750 0.830 - - 0 0 - 0.553 0.499 0.553 - - 0 - 0.00%
2020-05-22 0 0.830 0.760 0.830 - - 0 0 - 0.553 0.506 0.553 - - 0 - 0.00%
2020-05-21 0 0.830 0.760 0.830 0.830 0.840 164,000 136,520 0.8324 0.553 0.506 0.553 0.553 0.559 246,334 0.5542 0.00%
2020-05-20 0 0.830 0.800 0.830 0.730 0.830 132,000 105,120 0.7964 0.553 0.533 0.553 0.486 0.553 198,269 0.5302 3.75%
2020-05-19 0 0.800 0.800 0.830 0.790 0.800 124,000 98,560 0.7948 0.533 0.533 0.553 0.526 0.533 186,253 0.5292 6.67%
2020-05-18 0 0.750 0.750 0.760 0.730 0.760 272,000 202,800 0.7456 0.499 0.499 0.506 0.486 0.506 408,554 0.4964 1.35%
2020-05-15 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.493 0.493 0.506 0.493 0.493 6,008 0.4927 8.82%
2020-05-14 0 0.680 0.680 0.750 0.680 0.750 44,000 32,160 0.7309 0.453 0.453 0.499 0.453 0.499 66,090 0.4866 -10.53%
2020-05-13 0 0.760 0.600 0.760 0.700 0.770 12,000 8,720 0.7267 0.506 0.399 0.506 0.466 0.513 18,024 0.4838 -2.56%
2020-05-12 0 0.780 0.700 0.780 0.690 0.780 24,000 18,200 0.7583 0.519 0.466 0.519 0.459 0.519 36,049 0.5049 0.00%
2020-05-11 0 0.780 0.660 0.780 0.750 0.780 16,000 12,120 0.7575 0.519 0.439 0.519 0.499 0.519 24,033 0.5043 5.41%
2020-05-08 0 0.740 0.650 0.740 0.740 0.750 8,000 5,960 0.7450 0.493 0.433 0.493 0.493 0.499 12,016 0.4960 0.00%
2020-05-07 0 0.740 0.620 0.740 0.730 0.740 8,000 5,880 0.7350 0.493 0.413 0.493 0.486 0.493 12,016 0.4893 13.85%
2020-05-06 0 0.650 0.600 0.730 0.650 0.650 4,000 2,600 0.6500 0.433 0.399 0.486 0.433 0.433 6,008 0.4327 8.33%
2020-05-05 0 0.600 0.530 0.650 - - 0 0 - 0.399 0.353 0.433 - - 0 - 0.00%
2020-05-04 0 0.600 0.530 0.650 - - 0 0 - 0.399 0.353 0.433 - - 0 - 0.00%
2020-04-29 0 0.600 0.530 0.600 0.580 0.600 20,000 11,680 0.5840 0.399 0.353 0.399 0.386 0.399 30,041 0.3888 0.00%
2020-04-28 0 0.600 0.520 0.600 - - 0 0 - 0.399 0.346 0.399 - - 0 - 0.00%
2020-04-27 0 0.600 0.520 0.570 0.520 0.600 180,000 95,760 0.5320 0.399 0.346 0.379 0.346 0.399 270,367 0.3542 -6.25%
2020-04-24 0 0.640 0.540 0.640 - - 0 0 - 0.426 0.360 0.426 - - 0 - 0.00%
2020-04-23 0 0.640 0.560 0.640 - - 4,000 2,400 0.6000 0.426 0.373 0.426 - - 6,008 0.3995 -1.54%
2020-04-22 0 0.650 0.590 0.650 0.620 0.650 40,000 25,080 0.6270 0.433 0.393 0.433 0.413 0.433 60,081 0.4174 0.00%
2020-04-21 0 0.650 0.540 0.650 - - 0 0 - 0.433 0.360 0.433 - - 0 - 0.00%
2020-04-20 0 0.650 0.610 0.650 - - 0 0 - 0.433 0.406 0.433 - - 0 - 0.00%
2020-04-17 0 0.650 0.600 0.680 - - 0 0 - 0.433 0.399 0.453 - - 0 - 0.00%
2020-04-16 0 0.650 0.580 0.660 0.610 0.650 24,000 14,920 0.6217 0.433 0.386 0.439 0.406 0.433 36,049 0.4139 3.17%
2020-04-15 0 0.630 0.560 0.630 - - 0 0 - 0.419 0.373 0.419 - - 0 - 0.00%
2020-04-14 0 0.630 0.610 0.630 0.610 0.630 12,000 7,480 0.6233 0.419 0.406 0.419 0.406 0.419 18,024 0.4150 -4.55%
2020-04-09 0 0.660 0.550 0.680 - - 4,000 2,640 0.6600 0.439 0.366 0.453 - - 6,008 0.4394 0.00%
2020-04-08 0 0.660 0.530 0.660 - - 0 0 - 0.439 0.353 0.439 - - 0 - 0.00%
2020-04-07 0 0.660 0.570 0.660 0.610 0.670 64,000 39,880 0.6231 0.439 0.379 0.439 0.406 0.446 96,130 0.4149 -8.33%
2020-04-06 0 0.720 0.660 0.720 - - 0 0 - 0.479 0.439 0.479 - - 0 - 0.00%
2020-04-03 0 0.720 0.660 0.720 - - 0 0 - 0.479 0.439 0.479 - - 0 - 0.00%
2020-04-02 0 0.720 0.670 0.720 - - 0 0 - 0.479 0.446 0.479 - - 0 - -1.37%
2020-04-01 0 0.730 0.670 0.730 - - 0 0 - 0.486 0.446 0.486 - - 0 - 0.00%
2020-03-31 0 0.730 0.670 0.730 - - 0 0 - 0.486 0.446 0.486 - - 0 - 0.00%
2020-03-30 0 0.730 0.660 0.730 - - 0 0 - 0.486 0.439 0.486 - - 0 - 0.00%
2020-03-27 0 0.730 0.660 0.730 - - 0 0 - 0.486 0.439 0.486 - - 0 - 0.00%
2020-03-26 0 0.730 0.660 0.760 0.730 0.730 4,000 2,920 0.7300 0.486 0.439 0.506 0.486 0.486 6,008 0.4860 4.29%
2020-03-25 0 0.700 0.660 0.760 0.650 0.700 16,000 10,800 0.6750 0.466 0.439 0.506 0.433 0.466 24,033 0.4494 2.94%
2020-03-24 0 0.680 0.620 0.700 - - 0 0 - 0.453 0.413 0.466 - - 0 - 0.00%
2020-03-23 0 0.680 0.620 0.690 0.600 0.690 88,000 55,880 0.6350 0.453 0.413 0.459 0.399 0.459 132,179 0.4228 -5.56%
2020-03-20 0 0.720 0.640 0.720 - - 0 0 - 0.479 0.426 0.479 - - 0 - 0.00%
2020-03-19 0 0.720 0.640 0.720 - - 0 0 - 0.479 0.426 0.479 - - 0 - 0.00%
2020-03-18 0 0.720 0.650 0.720 - - 0 0 - 0.479 0.433 0.479 - - 0 - 0.00%
2020-03-17 0 0.720 0.610 0.720 - - 0 0 - 0.479 0.406 0.479 - - 0 - 0.00%
2020-03-16 0 0.720 0.600 0.720 0.620 0.720 68,000 44,920 0.6606 0.479 0.399 0.479 0.413 0.479 102,138 0.4398 -2.70%
2020-03-13 0 0.740 0.650 0.740 0.690 0.740 32,000 22,400 0.7000 0.493 0.433 0.493 0.459 0.493 48,065 0.4660 -2.63%
2020-03-12 0 0.760 0.720 0.760 0.720 0.760 164,000 119,760 0.7302 0.506 0.479 0.506 0.479 0.506 246,334 0.4862 -1.30%
2020-03-11 0 0.770 0.740 0.770 - - 0 0 - 0.513 0.493 0.513 - - 0 - 0.00%
2020-03-10 0 0.770 0.740 0.770 - - 0 0 - 0.513 0.493 0.513 - - 0 - 0.00%
2020-03-09 0 0.770 0.740 0.770 - - 0 0 - 0.513 0.493 0.513 - - 0 - -1.28%
2020-03-06 0 0.780 0.740 0.780 - - 0 0 - 0.519 0.493 0.519 - - 0 - 0.00%
2020-03-05 0 0.780 0.730 0.790 0.720 0.780 20,000 15,120 0.7560 0.519 0.486 0.526 0.479 0.519 30,041 0.5033 1.30%
2020-03-04 0 0.770 0.720 0.770 - - 0 0 - 0.513 0.479 0.513 - - 0 - 0.00%
2020-03-03 0 0.770 0.720 0.770 - - 0 0 - 0.513 0.479 0.513 - - 0 - 0.00%
2020-03-02 0 0.770 0.720 0.770 - - 0 0 - 0.513 0.479 0.513 - - 0 - 0.00%
2020-02-28 0 0.770 0.600 0.770 0.720 0.770 276,000 202,800 0.7348 0.513 0.399 0.513 0.479 0.513 414,562 0.4892 -1.28%
2020-02-27 0 0.780 0.750 0.780 - - 0 0 - 0.519 0.499 0.519 - - 0 - 0.00%
2020-02-26 0 0.780 0.750 0.780 - - 0 0 - 0.519 0.499 0.519 - - 0 - 0.00%
2020-02-25 0 0.780 0.750 0.780 - - 0 0 - 0.519 0.499 0.519 - - 0 - 0.00%
2020-02-24 0 0.780 0.750 0.780 - - 0 0 - 0.519 0.499 0.519 - - 0 - 0.00%
2020-02-21 0 0.780 0.750 0.780 0.760 0.780 12,000 9,200 0.7667 0.519 0.499 0.519 0.506 0.519 18,024 0.5104 5.41%
2020-02-20 0 0.740 - 0.770 0.740 0.780 40,000 30,680 0.7670 0.493 - 0.513 0.493 0.519 60,081 0.5106 -3.90%
2020-02-19 0 0.770 0.760 0.880 - - 0 0 - 0.513 0.506 0.586 - - 0 - 0.00%
2020-02-18 0 0.770 0.760 0.790 0.770 0.770 12,000 9,240 0.7700 0.513 0.506 0.526 0.513 0.513 18,024 0.5126 -2.53%
2020-02-17 0 0.790 0.760 0.790 0.790 0.800 320,000 253,000 0.7906 0.526 0.506 0.526 0.526 0.533 480,652 0.5264 0.00%
2020-02-14 0 0.790 0.750 0.790 - - 0 0 - 0.526 0.499 0.526 - - 0 - 0.00%
2020-02-13 0 0.790 0.770 0.790 - - 0 0 - 0.526 0.513 0.526 - - 0 - 0.00%
2020-02-12 0 0.790 0.770 0.790 0.790 0.790 20,000 15,800 0.7900 0.526 0.513 0.526 0.526 0.526 30,041 0.5260 -1.25%
2020-02-11 0 0.800 0.780 0.800 0.780 0.800 12,000 9,520 0.7933 0.533 0.519 0.533 0.519 0.533 18,024 0.5282 2.56%
2020-02-10 0 0.780 0.770 0.780 - - 0 0 - 0.519 0.513 0.519 - - 0 - 0.00%
2020-02-07 0 0.780 0.770 0.780 0.780 0.790 100,000 78,400 0.7840 0.519 0.513 0.519 0.519 0.526 150,204 0.5220 -3.70%
2020-02-06 0 0.810 0.770 0.810 0.820 0.820 100,000 82,000 0.8200 0.539 0.513 0.539 0.546 0.546 150,204 0.5459 -2.41%
2020-02-05 0 0.830 0.770 0.850 0.770 0.830 24,000 18,960 0.7900 0.553 0.513 0.566 0.513 0.553 36,049 0.5260 5.06%
2020-02-04 0 0.790 0.760 0.800 0.760 0.790 16,000 12,360 0.7725 0.526 0.506 0.533 0.506 0.526 24,033 0.5143 0.00%
2020-02-03 0 0.790 0.750 0.790 - - 0 0 - 0.526 0.499 0.526 - - 0 - 0.00%
2020-01-31 0 0.790 0.750 0.800 0.750 0.790 252,000 190,480 0.7559 0.526 0.499 0.533 0.499 0.526 378,513 0.5032 1.28%
2020-01-30 0 0.780 0.750 0.780 0.740 0.780 68,000 50,560 0.7435 0.519 0.499 0.519 0.493 0.519 102,138 0.4950 0.00%
2020-01-29 0 0.780 0.730 0.780 0.760 0.800 120,000 94,440 0.7870 0.519 0.486 0.519 0.506 0.533 180,244 0.5240 -1.27%
2020-01-24 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2020-01-23 0 0.790 0.760 0.790 0.790 0.790 40,000 31,600 0.7900 0.526 0.506 0.526 0.526 0.526 60,081 0.5260 0.00%
2020-01-22 0 0.790 0.760 0.790 0.760 0.790 152,000 115,640 0.7608 0.526 0.506 0.526 0.506 0.526 228,310 0.5065 3.95%
2020-01-21 0 0.760 0.760 0.780 0.760 0.800 208,000 164,440 0.7906 0.506 0.506 0.519 0.506 0.533 312,424 0.5263 -5.00%
2020-01-20 0 0.800 0.760 0.800 0.780 0.800 12,000 9,440 0.7867 0.533 0.506 0.533 0.519 0.533 18,024 0.5237 2.56%
2020-01-17 0 0.780 0.760 0.780 0.770 0.790 28,000 21,840 0.7800 0.519 0.506 0.519 0.513 0.526 42,057 0.5193 -1.27%
2020-01-16 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2020-01-15 0 0.790 0.760 0.790 0.760 0.790 20,000 15,480 0.7740 0.526 0.506 0.526 0.506 0.526 30,041 0.5153 0.00%
2020-01-14 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2020-01-13 0 0.790 0.760 0.800 0.720 0.790 28,000 20,920 0.7471 0.526 0.506 0.533 0.479 0.526 42,057 0.4974 6.76%
2020-01-10 0 0.740 0.740 0.780 0.740 0.760 8,000 6,000 0.7500 0.493 0.493 0.519 0.493 0.506 12,016 0.4993 -5.13%
2020-01-09 0 0.780 0.760 0.780 - - 0 0 - 0.519 0.506 0.519 - - 0 - -1.27%
2020-01-08 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2020-01-07 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2020-01-06 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2020-01-03 0 0.790 0.770 0.790 - - 0 0 - 0.526 0.513 0.526 - - 0 - 0.00%
2020-01-02 0 0.790 0.760 0.790 0.760 0.790 20,000 15,480 0.7740 0.526 0.506 0.526 0.506 0.526 30,041 0.5153 0.00%
2019-12-31 0 0.790 0.770 0.790 - - 0 0 - 0.526 0.513 0.526 - - 0 - 0.00%
2019-12-30 0 0.790 0.770 0.800 0.790 0.790 8,000 6,320 0.7900 0.526 0.513 0.533 0.526 0.526 12,016 0.5260 0.00%
2019-12-27 0 0.790 0.790 0.810 - - 0 0 - 0.526 0.526 0.539 - - 0 - 0.00%
2019-12-24 0 0.790 0.770 0.800 - - 0 0 - 0.526 0.513 0.533 - - 0 - 0.00%
2019-12-23 0 0.790 0.760 0.810 0.790 0.790 72,000 56,880 0.7900 0.526 0.506 0.539 0.526 0.526 108,147 0.5260 0.00%
2019-12-20 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2019-12-19 0 0.790 0.760 0.790 0.760 0.790 20,000 15,560 0.7780 0.526 0.506 0.526 0.506 0.526 30,041 0.5180 0.00%
2019-12-18 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2019-12-17 0 0.790 0.760 0.790 0.760 0.790 20,000 15,440 0.7720 0.526 0.506 0.526 0.506 0.526 30,041 0.5140 0.00%
2019-12-16 0 0.790 0.760 0.790 0.760 0.790 12,000 9,320 0.7767 0.526 0.506 0.526 0.506 0.526 18,024 0.5171 0.00%
2019-12-13 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2019-12-12 0 0.790 0.760 0.790 0.760 0.790 16,000 12,440 0.7775 0.526 0.506 0.526 0.506 0.526 24,033 0.5176 0.00%
2019-12-11 0 0.790 0.760 0.790 0.760 0.790 16,000 12,360 0.7725 0.526 0.506 0.526 0.506 0.526 24,033 0.5143 0.00%
2019-12-10 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2019-12-09 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2019-12-06 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2019-12-05 0 0.790 0.760 0.790 0.760 0.790 16,000 12,480 0.7800 0.526 0.506 0.526 0.506 0.526 24,033 0.5193 0.00%
2019-12-04 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2019-12-03 0 0.790 0.760 0.790 - - 0 0 - 0.526 0.506 0.526 - - 0 - -1.25%
2019-12-02 0 0.800 0.760 0.800 - - 0 0 - 0.533 0.506 0.533 - - 0 - 0.00%
2019-11-29 0 0.800 0.760 0.800 0.800 0.810 8,000 6,440 0.8050 0.533 0.506 0.533 0.533 0.539 12,016 0.5359 0.63%
2019-11-28 0 0.795 0.760 0.800 - - 0 0 - 0.529 0.506 0.533 - - 0 - 0.00%
2019-11-27 0 0.795 0.760 0.810 - - 0 0 - 0.529 0.506 0.539 - - 0 - 0.00%
2019-11-26 0 0.795 0.760 0.810 - - 0 0 - 0.529 0.506 0.539 - - 0 - 0.00%
2019-11-25 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-11-22 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-11-21 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-11-20 0 0.810 0.770 0.810 - - 0 0 - 0.529 0.503 0.529 - - 0 - 0.00%
2019-11-19 0 0.810 0.740 0.810 - - 0 0 - 0.529 0.484 0.529 - - 0 - 0.00%
2019-11-18 0 0.810 0.740 0.810 0.760 0.810 16,000 12,640 0.7900 0.529 0.484 0.529 0.497 0.529 24,486 0.5162 1.25%
2019-11-15 0 0.800 0.760 0.800 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2019-11-14 0 0.800 0.730 0.800 - - 0 0 - 0.523 0.477 0.523 - - 0 - 0.00%
2019-11-13 0 0.800 0.740 0.800 - - 0 0 - 0.523 0.484 0.523 - - 0 - 0.00%
2019-11-12 0 0.800 0.760 0.800 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2019-11-11 0 0.800 0.770 0.800 - - 0 0 - 0.523 0.503 0.523 - - 0 - -1.23%
2019-11-08 0 0.810 0.760 0.810 0.770 0.810 16,000 12,720 0.7950 0.529 0.497 0.529 0.503 0.529 24,486 0.5195 0.00%
2019-11-07 0 0.810 0.770 0.810 - - 0 0 - 0.529 0.503 0.529 - - 0 - 0.00%
2019-11-06 0 0.810 0.760 0.810 0.820 0.820 32,000 26,240 0.8200 0.529 0.497 0.529 0.536 0.536 48,972 0.5358 1.25%
2019-11-05 0 0.800 0.770 0.800 - - 0 0 - 0.523 0.503 0.523 - - 0 - 0.00%
2019-11-04 0 0.800 0.800 0.810 0.800 0.810 76,000 60,880 0.8011 0.523 0.523 0.529 0.523 0.529 116,309 0.5234 -1.23%
2019-11-01 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-10-31 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-10-30 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-10-29 0 0.810 0.760 0.810 0.760 0.810 28,000 22,080 0.7886 0.529 0.497 0.529 0.497 0.529 42,851 0.5153 0.00%
2019-10-28 0 0.810 0.760 0.820 - - 0 0 - 0.529 0.497 0.536 - - 0 - 0.00%
2019-10-25 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-10-24 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-10-23 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-10-22 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-10-21 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-10-18 0 0.810 0.760 0.810 0.820 0.820 4,000 3,280 0.8200 0.529 0.497 0.529 0.536 0.536 6,122 0.5358 1.25%
2019-10-17 0 0.800 0.760 0.810 - - 0 0 - 0.523 0.497 0.529 - - 0 - 0.00%
2019-10-16 0 0.800 0.780 0.800 - - 0 0 - 0.523 0.510 0.523 - - 0 - -1.23%
2019-10-15 0 0.810 0.770 0.860 0.810 0.810 172,000 139,320 0.8100 0.529 0.503 0.562 0.529 0.529 263,225 0.5293 0.00%
2019-10-14 0 0.810 0.760 0.810 0.740 0.810 60,000 46,480 0.7747 0.529 0.497 0.529 0.484 0.529 91,823 0.5062 0.00%
2019-10-11 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-10-10 0 0.810 0.750 0.810 - - 0 0 - 0.529 0.490 0.529 - - 0 - 0.00%
2019-10-09 0 0.810 0.760 0.890 0.750 0.810 56,000 42,280 0.7550 0.529 0.497 0.582 0.490 0.529 85,701 0.4933 -1.22%
2019-10-08 0 0.820 0.760 0.820 - - 0 0 - 0.536 0.497 0.536 - - 0 - 0.00%
2019-10-04 0 0.820 0.760 0.820 - - 0 0 - 0.536 0.497 0.536 - - 0 - 0.00%
2019-10-03 0 0.820 0.760 0.820 - - 0 0 - 0.536 0.497 0.536 - - 0 - 0.00%
2019-10-02 0 0.820 0.760 0.820 - - 0 0 - 0.536 0.497 0.536 - - 0 - 0.00%
2019-09-30 0 0.820 0.760 0.840 - - 0 0 - 0.536 0.497 0.549 - - 0 - 0.00%
2019-09-27 0 0.820 0.760 0.820 - - 0 0 - 0.536 0.497 0.536 - - 0 - 0.00%
2019-09-26 0 0.820 0.770 0.820 0.820 0.820 72,000 59,040 0.8200 0.536 0.503 0.536 0.536 0.536 110,187 0.5358 0.00%
2019-09-25 0 0.820 0.770 0.820 0.820 0.830 116,000 96,240 0.8297 0.536 0.503 0.536 0.536 0.542 177,524 0.5421 2.50%
2019-09-24 0 0.800 0.790 0.830 0.800 0.800 4,000 3,200 0.8000 0.523 0.516 0.542 0.523 0.523 6,122 0.5227 0.00%
2019-09-23 0 0.800 0.760 0.830 - - 0 0 - 0.523 0.497 0.542 - - 0 - 0.00%
2019-09-20 0 0.800 0.760 0.820 - - 0 0 - 0.523 0.497 0.536 - - 0 - 0.00%
2019-09-19 0 0.800 0.770 0.800 - - 0 0 - 0.523 0.503 0.523 - - 0 - 0.00%
2019-09-18 0 0.800 0.760 0.800 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2019-09-17 0 0.800 0.760 0.810 - - 0 0 - 0.523 0.497 0.529 - - 0 - 0.00%
2019-09-16 0 0.800 0.760 0.800 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2019-09-13 0 0.800 0.760 0.810 - - 0 0 - 0.523 0.497 0.529 - - 0 - 0.00%
2019-09-12 0 0.800 0.800 0.820 0.770 0.800 28,000 21,920 0.7829 0.523 0.523 0.536 0.503 0.523 42,851 0.5115 1.27%
2019-09-11 0 0.790 0.750 0.790 - - 0 0 - 0.516 0.490 0.516 - - 0 - 0.00%
2019-09-10 0 0.790 0.760 0.790 - - 0 0 - 0.516 0.497 0.516 - - 0 - -1.25%
2019-09-09 0 0.800 0.760 0.810 0.750 0.800 160,000 122,080 0.7630 0.523 0.497 0.529 0.490 0.523 244,860 0.4986 0.00%
2019-09-06 0 0.800 0.760 0.800 0.800 0.800 72,000 57,600 0.8000 0.523 0.497 0.523 0.523 0.523 110,187 0.5227 0.00%
2019-09-05 0 0.800 0.760 0.800 0.800 0.810 408,000 326,520 0.8003 0.523 0.497 0.523 0.523 0.529 624,394 0.5229 0.00%
2019-09-04 0 0.800 0.760 0.810 - - 0 0 - 0.523 0.497 0.529 - - 0 - 0.00%
2019-09-03 0 0.800 0.800 0.820 - - 20,000 15,760 0.7880 0.523 0.523 0.536 - - 30,608 0.5149 0.00%
2019-09-02 0 0.800 0.760 0.800 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2019-08-30 0 0.800 0.760 0.800 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2019-08-29 0 0.800 0.750 0.800 - - 0 0 - 0.523 0.490 0.523 - - 0 - 0.00%
2019-08-28 0 0.800 0.750 0.800 0.770 0.800 36,000 28,200 0.7833 0.523 0.490 0.523 0.503 0.523 55,094 0.5119 8.11%
2019-08-27 0 0.740 0.720 0.780 0.720 0.810 292,000 221,080 0.7571 0.484 0.470 0.510 0.470 0.529 446,870 0.4947 -9.76%
2019-08-26 0 0.820 0.780 0.820 0.790 0.830 102,000 81,620 0.8002 0.536 0.510 0.536 0.516 0.542 156,098 0.5229 -1.20%
2019-08-23 0 0.830 0.780 0.830 0.830 0.830 328,000 272,240 0.8300 0.542 0.510 0.542 0.542 0.542 501,964 0.5424 0.00%
2019-08-22 0 0.830 0.780 0.830 0.830 0.830 404,000 335,320 0.8300 0.542 0.510 0.542 0.542 0.542 618,272 0.5424 2.47%
2019-08-21 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-08-20 0 0.810 0.750 0.810 0.760 0.810 12,000 9,480 0.7900 0.529 0.490 0.529 0.497 0.529 18,365 0.5162 0.00%
2019-08-19 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - -1.22%
2019-08-16 0 0.820 0.750 0.820 0.790 0.830 12,000 9,680 0.8067 0.536 0.490 0.536 0.516 0.542 18,365 0.5271 2.50%
2019-08-15 0 0.800 0.800 0.830 - - 0 0 - 0.523 0.523 0.542 - - 0 - 5.26%
2019-08-14 0 0.760 0.730 0.760 0.730 0.780 76,000 57,520 0.7568 0.497 0.477 0.497 0.477 0.510 116,309 0.4945 -2.56%
2019-08-13 0 0.780 0.730 0.780 0.760 0.780 24,000 18,320 0.7633 0.510 0.477 0.510 0.497 0.510 36,729 0.4988 -1.27%
2019-08-12 0 0.790 0.700 0.790 0.730 0.800 88,000 67,560 0.7677 0.516 0.457 0.516 0.477 0.523 134,673 0.5017 3.95%
2019-08-09 0 0.760 0.760 0.800 0.760 0.760 8,000 6,080 0.7600 0.497 0.497 0.523 0.497 0.497 12,243 0.4966 -3.80%
2019-08-08 0 0.790 0.750 0.790 - - 0 0 - 0.516 0.490 0.516 - - 0 - 0.00%
2019-08-07 0 0.790 0.760 0.800 0.750 0.790 36,000 27,560 0.7656 0.516 0.497 0.523 0.490 0.516 55,094 0.5002 0.00%
2019-08-06 0 0.790 0.750 0.790 - - 0 0 - 0.516 0.490 0.516 - - 0 - -1.25%
2019-08-05 0 0.800 0.750 0.800 - - 0 0 - 0.523 0.490 0.523 - - 0 - 0.00%
2019-08-02 0 0.800 0.750 0.800 0.750 0.800 20,000 15,560 0.7780 0.523 0.490 0.523 0.490 0.523 30,608 0.5084 -1.23%
2019-08-01 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2019-07-31 0 0.810 0.770 0.840 - - 0 0 - 0.529 0.503 0.549 - - 0 - 0.00%
2019-07-30 0 0.810 0.780 0.820 0.750 0.820 48,000 38,120 0.7942 0.529 0.510 0.536 0.490 0.536 73,458 0.5189 1.25%
2019-07-29 0 0.800 0.760 0.840 0.750 0.800 16,000 12,560 0.7850 0.523 0.497 0.549 0.490 0.523 24,486 0.5129 0.00%
2019-07-26 0 0.800 0.750 0.800 - - 0 0 - 0.523 0.490 0.523 - - 0 - 0.00%
2019-07-25 0 0.800 0.750 0.800 0.740 0.800 48,000 36,960 0.7700 0.523 0.490 0.523 0.484 0.523 73,458 0.5031 0.00%
2019-07-24 0 0.800 0.750 0.840 0.800 0.800 52,000 41,600 0.8000 0.523 0.490 0.549 0.523 0.523 79,580 0.5227 0.00%
2019-07-23 0 0.800 0.750 0.800 - - 0 0 - 0.523 0.490 0.523 - - 0 - 0.00%
2019-07-22 0 0.800 0.780 0.800 0.740 0.800 16,000 12,440 0.7775 0.523 0.510 0.523 0.484 0.523 24,486 0.5080 0.00%
2019-07-19 0 0.800 0.760 0.800 0.800 0.830 1,012,000 812,600 0.8030 0.523 0.497 0.523 0.523 0.542 1,548,741 0.5247 -1.23%
2019-07-18 0 0.810 0.760 0.850 0.720 0.850 176,000 144,320 0.8200 0.529 0.497 0.555 0.470 0.555 269,346 0.5358 -3.57%
2019-07-17 0 0.840 0.780 0.840 - - 0 0 - 0.549 0.510 0.549 - - 0 - -1.18%
2019-07-16 0 0.850 0.780 0.850 - - 0 0 - 0.555 0.510 0.555 - - 0 - 0.00%
2019-07-15 0 0.850 0.780 0.850 0.840 0.850 60,000 50,960 0.8493 0.555 0.510 0.555 0.549 0.555 91,823 0.5550 0.00%
2019-07-12 0 0.850 0.780 0.850 - - 0 0 - 0.555 0.510 0.555 - - 0 - 0.00%
2019-07-11 0 0.850 0.760 0.860 0.830 0.850 48,000 39,960 0.8325 0.555 0.497 0.562 0.542 0.555 73,458 0.5440 2.41%
2019-07-10 0 0.830 0.770 0.830 0.770 0.830 200,000 163,640 0.8182 0.542 0.503 0.542 0.503 0.542 306,075 0.5346 -1.78%
2019-07-09 0 0.860 0.790 0.860 0.800 0.860 100,000 85,400 0.8540 0.552 0.507 0.552 0.514 0.552 155,754 0.5483 0.00%
2019-07-08 0 0.860 0.780 0.860 0.850 0.860 112,000 96,120 0.8582 0.552 0.501 0.552 0.546 0.552 174,445 0.5510 1.18%
2019-07-05 0 0.850 0.790 0.850 0.830 0.860 212,000 180,080 0.8494 0.546 0.507 0.546 0.533 0.552 330,199 0.5454 0.00%
2019-07-04 0 0.850 0.800 0.860 0.830 0.850 28,000 23,480 0.8386 0.546 0.514 0.552 0.533 0.546 43,611 0.5384 -1.16%
2019-07-03 0 0.860 0.830 0.860 0.860 0.860 8,000 6,880 0.8600 0.552 0.533 0.552 0.552 0.552 12,460 0.5522 0.00%
2019-07-02 0 0.860 0.860 0.870 0.820 0.880 308,000 266,080 0.8639 0.552 0.552 0.559 0.526 0.565 479,723 0.5547 4.88%
2019-06-28 0 0.820 0.820 0.830 0.810 0.820 60,000 49,160 0.8193 0.526 0.526 0.533 0.520 0.526 93,453 0.5260 2.50%
2019-06-27 0 0.800 0.790 0.800 0.790 0.800 112,000 89,000 0.7946 0.514 0.507 0.514 0.507 0.514 174,445 0.5102 0.00%
2019-06-26 0 0.800 0.790 0.800 0.780 0.800 168,000 133,480 0.7945 0.514 0.507 0.514 0.501 0.514 261,667 0.5101 2.56%
2019-06-25 0 0.780 0.710 0.780 0.780 0.780 8,000 6,240 0.7800 0.501 0.456 0.501 0.501 0.501 12,460 0.5008 0.00%
2019-06-24 0 0.780 0.720 0.780 0.780 0.800 164,000 128,800 0.7854 0.501 0.462 0.501 0.501 0.514 255,437 0.5042 2.63%
2019-06-21 0 0.760 0.710 0.760 0.750 0.760 40,000 30,240 0.7560 0.488 0.456 0.488 0.482 0.488 62,302 0.4854 2.70%
2019-06-20 0 0.740 0.710 0.740 0.710 0.740 156,000 113,760 0.7292 0.475 0.456 0.475 0.456 0.475 242,977 0.4682 2.78%
2019-06-19 0 0.720 0.670 0.720 0.730 0.730 148,000 108,040 0.7300 0.462 0.430 0.462 0.469 0.469 230,516 0.4687 0.00%
2019-06-18 0 0.720 0.700 0.720 - - 0 0 - 0.462 0.449 0.462 - - 0 - 0.00%
2019-06-17 0 0.720 0.720 0.730 0.710 0.720 32,000 22,800 0.7125 0.462 0.462 0.469 0.456 0.462 49,841 0.4575 4.35%
2019-06-14 0 0.690 0.690 0.720 - - 0 0 - 0.443 0.443 0.462 - - 0 - 2.99%
2019-06-13 0 0.670 0.670 0.720 0.660 0.720 16,000 11,040 0.6900 0.430 0.430 0.462 0.424 0.462 24,921 0.4430 -6.94%
2019-06-12 0 0.720 0.690 0.720 - - 0 0 - 0.462 0.443 0.462 - - 0 - 0.00%
2019-06-11 0 0.720 0.700 0.720 0.690 0.720 20,000 13,920 0.6960 0.462 0.449 0.462 0.443 0.462 31,151 0.4469 4.35%
2019-06-10 0 0.690 0.690 0.710 0.620 0.720 112,000 76,520 0.6832 0.443 0.443 0.456 0.398 0.462 174,445 0.4386 -5.48%
2019-06-06 0 0.730 0.680 0.730 - - 0 0 - 0.469 0.437 0.469 - - 0 - 0.00%
2019-06-05 0 0.730 0.690 0.730 - - 0 0 - 0.469 0.443 0.469 - - 0 - 0.00%
2019-06-04 0 0.730 0.680 0.740 - - 0 0 - 0.469 0.437 0.475 - - 0 - 0.00%
2019-06-03 0 0.730 0.680 0.730 0.700 0.730 12,000 8,520 0.7100 0.469 0.437 0.469 0.449 0.469 18,691 0.4558 -1.35%
2019-05-31 0 0.740 0.670 0.740 - - 0 0 - 0.475 0.430 0.475 - - 0 - 0.00%
2019-05-30 0 0.740 0.670 0.760 0.740 0.770 24,000 17,880 0.7450 0.475 0.430 0.488 0.475 0.494 37,381 0.4783 4.23%
2019-05-29 0 0.710 0.690 0.790 0.690 0.710 44,000 31,000 0.7045 0.456 0.443 0.507 0.443 0.456 68,532 0.4523 1.43%
2019-05-28 0 0.700 0.700 0.740 0.700 0.700 4,000 2,800 0.7000 0.449 0.449 0.475 0.449 0.449 6,230 0.4494 4.48%
2019-05-27 0 0.670 0.630 0.700 0.670 0.670 4,000 2,680 0.6700 0.430 0.404 0.449 0.430 0.430 6,230 0.4302 -5.63%
2019-05-24 0 0.710 0.710 0.730 0.710 0.710 84,000 59,640 0.7100 0.456 0.456 0.469 0.456 0.456 130,834 0.4558 1.43%
2019-05-23 0 0.700 0.680 0.700 - - 0 0 - 0.449 0.437 0.449 - - 0 - -1.41%
2019-05-22 0 0.710 0.670 0.710 - - 0 0 - 0.456 0.430 0.456 - - 0 - 0.00%
2019-05-21 0 0.710 0.670 0.710 - - 0 0 - 0.456 0.430 0.456 - - 0 - -1.39%
2019-05-20 0 0.720 0.670 0.740 - - 0 0 - 0.462 0.430 0.475 - - 0 - 0.00%
2019-05-17 0 0.720 0.680 0.750 - - 0 0 - 0.462 0.437 0.482 - - 0 - 0.00%
2019-05-16 0 0.720 0.680 0.720 - - 0 0 - 0.462 0.437 0.462 - - 0 - 0.00%
2019-05-15 0 0.720 0.680 0.720 - - 0 0 - 0.462 0.437 0.462 - - 0 - 0.00%
2019-05-14 0 0.720 0.660 0.720 - - 0 0 - 0.462 0.424 0.462 - - 0 - 0.00%
2019-05-10 0 0.720 0.660 0.740 0.670 0.720 8,000 5,560 0.6950 0.462 0.424 0.475 0.430 0.462 12,460 0.4462 5.88%
2019-05-09 0 0.680 0.680 0.740 - - 0 0 - 0.437 0.437 0.475 - - 0 - 0.00%
2019-05-08 0 0.680 0.650 0.780 - - 0 0 - 0.437 0.417 0.501 - - 0 - 0.00%
2019-05-07 0 0.680 0.680 0.700 0.680 0.680 24,000 16,320 0.6800 0.437 0.437 0.449 0.437 0.437 37,381 0.4366 -2.86%
2019-05-06 0 0.700 0.670 0.700 - - 0 0 - 0.449 0.430 0.449 - - 0 - 0.00%
2019-05-03 0 0.700 0.700 0.710 0.680 0.700 60,000 41,680 0.6947 0.449 0.449 0.456 0.437 0.449 93,453 0.4460 -1.41%
2019-05-02 0 0.710 0.680 0.750 - - 0 0 - 0.456 0.437 0.482 - - 0 - 0.00%
2019-04-30 0 0.710 0.700 0.770 0.700 0.710 8,000 5,640 0.7050 0.456 0.449 0.494 0.449 0.456 12,460 0.4526 1.43%
2019-04-29 0 0.700 0.660 0.710 - - 0 0 - 0.449 0.424 0.456 - - 0 - 0.00%
2019-04-26 0 0.700 0.700 0.710 0.700 0.700 56,000 39,200 0.7000 0.449 0.449 0.456 0.449 0.449 87,222 0.4494 2.94%
2019-04-25 0 0.680 0.650 0.700 0.680 0.720 36,000 25,400 0.7056 0.437 0.417 0.449 0.437 0.462 56,072 0.4530 -4.23%
2019-04-24 0 0.710 0.650 0.710 0.700 0.710 24,000 16,960 0.7067 0.456 0.417 0.456 0.449 0.456 37,381 0.4537 1.43%
2019-04-23 0 0.700 0.650 0.710 - - 0 0 - 0.449 0.417 0.456 - - 0 - 0.00%
2019-04-18 0 0.700 0.660 0.700 - - 0 0 - 0.449 0.424 0.449 - - 0 - -1.41%
2019-04-17 0 0.710 0.500 0.710 - - 0 0 - 0.456 0.321 0.456 - - 0 - 0.00%
2019-04-16 0 0.710 0.700 0.710 - - 0 0 - 0.456 0.449 0.456 - - 0 - 0.00%
2019-04-15 0 0.710 0.680 0.710 0.710 0.710 20,000 14,200 0.7100 0.456 0.437 0.456 0.456 0.456 31,151 0.4558 0.00%
2019-04-12 0 0.710 0.700 0.710 - - 0 0 - 0.456 0.449 0.456 - - 0 - 0.00%
2019-04-11 0 0.710 0.680 0.710 0.680 0.710 20,000 13,960 0.6980 0.456 0.437 0.456 0.437 0.456 31,151 0.4481 1.43%
2019-04-10 0 0.700 0.660 0.700 - - 0 0 - 0.449 0.424 0.449 - - 0 - -1.41%
2019-04-09 0 0.710 0.670 0.710 - - 0 0 - 0.456 0.430 0.456 - - 0 - 0.00%
2019-04-08 0 0.710 0.660 0.720 0.710 0.710 20,000 14,200 0.7100 0.456 0.424 0.462 0.456 0.456 31,151 0.4558 0.00%
2019-04-04 0 0.710 0.680 0.710 0.710 0.710 24,000 17,040 0.7100 0.456 0.437 0.456 0.456 0.456 37,381 0.4558 1.43%
2019-04-03 0 0.700 0.690 0.710 - - 0 0 - 0.449 0.443 0.456 - - 0 - 0.00%
2019-04-02 0 0.700 0.690 0.710 0.680 0.710 124,000 86,920 0.7010 0.449 0.443 0.456 0.437 0.456 193,135 0.4500 -1.41%
2019-04-01 0 0.710 0.680 0.710 0.710 0.710 32,000 22,720 0.7100 0.456 0.437 0.456 0.456 0.456 49,841 0.4558 -2.74%
2019-03-29 0 0.730 0.720 0.750 0.720 0.730 28,000 20,280 0.7243 0.469 0.462 0.482 0.462 0.469 43,611 0.4650 1.39%
2019-03-28 0 0.720 0.700 0.720 - - 0 0 - 0.462 0.449 0.462 - - 0 - 0.00%
2019-03-27 0 0.720 0.700 0.730 0.720 0.720 12,000 8,640 0.7200 0.462 0.449 0.469 0.462 0.462 18,691 0.4623 0.00%
2019-03-26 0 0.720 0.700 0.730 0.720 0.720 452,000 325,440 0.7200 0.462 0.449 0.469 0.462 0.462 704,010 0.4623 0.00%
2019-03-25 0 0.720 0.700 0.730 0.720 0.720 1,204,000 866,880 0.7200 0.462 0.449 0.469 0.462 0.462 1,875,282 0.4623 0.00%
2019-03-22 0 0.720 0.700 0.720 0.710 0.720 2,436,000 1,749,920 0.7184 0.462 0.449 0.462 0.456 0.462 3,794,175 0.4612 -4.00%
2019-03-21 0 0.750 0.710 0.750 0.700 0.750 2,996,000 2,127,720 0.7102 0.482 0.456 0.482 0.449 0.482 4,666,400 0.4560 0.00%
2019-03-20 0 0.750 0.680 0.750 0.700 0.750 2,112,000 1,499,640 0.7101 0.482 0.437 0.482 0.449 0.482 3,289,531 0.4559 5.63%
2019-03-19 0 0.710 0.690 0.720 0.700 0.710 2,788,000 1,979,000 0.7098 0.456 0.443 0.462 0.449 0.456 4,342,431 0.4557 0.00%
2019-03-18 0 0.710 0.660 0.720 0.700 0.710 2,144,000 1,520,800 0.7093 0.456 0.424 0.462 0.449 0.456 3,339,373 0.4554 1.43%
2019-03-15 0 0.700 0.670 0.700 - - 0 0 - 0.449 0.430 0.449 - - 0 - 0.00%
2019-03-14 0 0.700 0.670 0.700 - - 0 0 - 0.449 0.430 0.449 - - 0 - -1.41%
2019-03-13 0 0.710 0.670 0.710 - - 0 0 - 0.456 0.430 0.456 - - 0 - -2.74%
2019-03-12 0 0.730 0.670 0.730 0.730 0.730 12,000 8,760 0.7300 0.469 0.430 0.469 0.469 0.469 18,691 0.4687 0.00%
2019-03-11 0 0.730 0.670 0.730 0.660 0.730 314,000 218,620 0.6962 0.469 0.430 0.469 0.424 0.469 489,069 0.4470 4.29%
2019-03-08 0 0.700 0.670 0.700 0.700 0.700 1,160,000 812,000 0.7000 0.449 0.430 0.449 0.449 0.449 1,806,750 0.4494 0.00%
2019-03-07 0 0.700 0.680 0.700 - - 0 0 - 0.449 0.437 0.449 - - 0 - 0.00%
2019-03-06 0 0.700 0.650 0.700 0.700 0.730 8,000 5,720 0.7150 0.449 0.417 0.449 0.449 0.469 12,460 0.4591 -5.41%
2019-03-05 0 0.740 0.650 0.740 0.700 0.740 120,000 84,520 0.7043 0.475 0.417 0.475 0.449 0.475 186,905 0.4522 5.71%
2019-03-04 0 0.700 0.650 0.700 - - 0 0 - 0.449 0.417 0.449 - - 0 - 0.00%
2019-03-01 0 0.700 0.690 0.700 0.690 0.700 32,000 22,360 0.6988 0.449 0.443 0.449 0.443 0.449 49,841 0.4486 2.94%
2019-02-28 0 0.680 0.650 0.680 - - 0 0 - 0.437 0.417 0.437 - - 0 - -1.45%
2019-02-27 0 0.690 0.650 0.690 0.640 0.690 28,000 18,320 0.6543 0.443 0.417 0.443 0.411 0.443 43,611 0.4201 -1.43%
2019-02-26 0 0.700 0.650 0.700 - - 0 0 - 0.449 0.417 0.449 - - 0 - 0.00%
2019-02-25 0 0.700 0.650 0.700 - - 0 0 - 0.449 0.417 0.449 - - 0 - 0.00%
2019-02-22 0 0.700 0.650 0.700 - - 0 0 - 0.449 0.417 0.449 - - 0 - 0.00%
2019-02-21 0 0.700 0.650 0.700 - - 0 0 - 0.449 0.417 0.449 - - 0 - 0.00%
2019-02-20 0 0.700 0.650 0.700 - - 0 0 - 0.449 0.417 0.449 - - 0 - 0.00%
2019-02-19 0 0.700 0.650 0.700 - - 0 0 - 0.449 0.417 0.449 - - 0 - 0.00%
2019-02-18 0 0.700 0.670 0.730 - - 0 0 - 0.449 0.430 0.469 - - 0 - 0.00%
2019-02-15 0 0.700 0.680 0.700 - - 0 0 - 0.449 0.437 0.449 - - 0 - 0.00%
2019-02-14 0 0.700 0.680 0.700 0.700 0.720 108,000 76,400 0.7074 0.449 0.437 0.449 0.449 0.462 168,215 0.4542 0.00%
2019-02-13 0 0.700 0.650 0.700 0.720 0.720 8,000 5,760 0.7200 0.449 0.417 0.449 0.462 0.462 12,460 0.4623 -2.78%
2019-02-12 0 0.720 0.680 0.730 - - 0 0 - 0.462 0.437 0.469 - - 0 - 0.00%
2019-02-11 0 0.720 0.660 0.730 - - 0 0 - 0.462 0.424 0.469 - - 0 - 0.00%
2019-02-08 0 0.720 0.640 0.730 - - 0 0 - 0.462 0.411 0.469 - - 0 - 0.00%
2019-02-04 0 0.720 0.680 0.720 0.730 0.730 8,000 5,840 0.7300 0.462 0.437 0.462 0.469 0.469 12,460 0.4687 2.86%
2019-02-01 0 0.700 0.670 0.700 0.680 0.700 16,000 10,960 0.6850 0.449 0.430 0.449 0.437 0.449 24,921 0.4398 2.94%
2019-01-31 0 0.680 0.680 0.700 0.680 0.680 292,000 198,560 0.6800 0.437 0.437 0.449 0.437 0.437 454,803 0.4366 0.00%
2019-01-30 0 0.680 0.680 0.700 0.680 0.720 640,000 458,320 0.7161 0.437 0.437 0.449 0.437 0.462 996,828 0.4598 -9.33%
2019-01-29 0 0.750 0.700 0.750 0.700 0.750 124,000 88,280 0.7119 0.482 0.449 0.482 0.449 0.482 193,135 0.4571 0.00%
2019-01-28 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.449 0.482 - - 0 - 0.00%
2019-01-25 0 0.750 0.700 0.750 0.700 0.750 152,000 107,240 0.7055 0.482 0.449 0.482 0.449 0.482 236,747 0.4530 0.00%
2019-01-24 0 0.750 0.720 0.750 - - 0 0 - 0.482 0.462 0.482 - - 0 - 0.00%
2019-01-23 0 0.750 0.720 0.750 - - 0 0 - 0.482 0.462 0.482 - - 0 - -3.85%
2019-01-22 0 0.780 0.720 0.780 0.780 0.780 4,000 3,120 0.7800 0.501 0.462 0.501 0.501 0.501 6,230 0.5008 0.00%
2019-01-21 0 0.780 0.720 0.780 - - 0 0 - 0.501 0.462 0.501 - - 0 - 0.00%
2019-01-18 0 0.780 0.720 0.780 0.720 0.780 52,000 38,680 0.7438 0.501 0.462 0.501 0.462 0.501 80,992 0.4776 5.41%
2019-01-17 0 0.740 0.720 0.780 - - 0 0 - 0.475 0.462 0.501 - - 0 - 0.00%
2019-01-16 0 0.740 0.720 0.740 - - 0 0 - 0.475 0.462 0.475 - - 0 - 0.00%
2019-01-15 0 0.740 0.720 0.780 0.740 0.740 28,000 20,720 0.7400 0.475 0.462 0.501 0.475 0.475 43,611 0.4751 -5.13%
2019-01-14 0 0.780 0.760 0.780 - - 0 0 - 0.501 0.488 0.501 - - 0 - -1.27%
2019-01-11 0 0.790 0.750 0.790 0.740 0.790 32,000 24,160 0.7550 0.507 0.482 0.507 0.475 0.507 49,841 0.4847 6.76%
2019-01-10 0 0.740 0.740 0.760 - - 0 0 - 0.475 0.475 0.488 - - 0 - 0.00%
2019-01-09 0 0.740 0.740 0.770 0.740 0.740 48,000 35,520 0.7400 0.475 0.475 0.494 0.475 0.475 74,762 0.4751 -5.13%
2019-01-08 0 0.780 0.740 0.780 0.740 0.780 56,000 41,720 0.7450 0.501 0.475 0.501 0.475 0.501 87,222 0.4783 0.00%
2019-01-07 0 0.780 0.740 0.780 0.740 0.780 56,000 41,720 0.7450 0.501 0.475 0.501 0.475 0.501 87,222 0.4783 -1.27%
2019-01-04 0 0.790 0.740 0.790 - - 0 0 - 0.507 0.475 0.507 - - 0 - -4.82%
2019-01-03 0 0.830 0.750 0.830 - - 0 0 - 0.533 0.482 0.533 - - 0 - -1.19%
2019-01-02 0 0.840 0.750 0.840 0.760 0.890 92,000 71,920 0.7817 0.539 0.482 0.539 0.488 0.571 143,294 0.5019 -5.62%
2018-12-31 0 0.890 0.890 0.900 0.800 0.890 192,000 161,520 0.8413 0.571 0.571 0.578 0.514 0.571 299,048 0.5401 11.25%
2018-12-28 0 0.800 0.720 0.800 - - 0 0 - 0.514 0.462 0.514 - - 0 - 0.00%
2018-12-27 0 0.800 0.690 0.800 0.780 0.800 12,000 9,440 0.7867 0.514 0.443 0.514 0.501 0.514 18,691 0.5051 9.59%
2018-12-24 0 0.730 0.680 0.780 - - 0 0 - 0.469 0.437 0.501 - - 0 - 0.00%
2018-12-21 0 0.730 0.710 0.730 0.730 0.820 256,000 192,280 0.7511 0.469 0.456 0.469 0.469 0.526 398,731 0.4822 -3.95%
2018-12-20 0 0.760 0.720 0.760 - - 0 0 - 0.488 0.462 0.488 - - 0 - 0.00%
2018-12-19 0 0.760 0.720 0.760 - - 0 0 - 0.488 0.462 0.488 - - 0 - 0.00%
2018-12-18 0 0.760 0.770 0.790 0.740 0.750 154,000 113,940 0.7399 0.488 0.494 0.507 0.475 0.482 239,862 0.4750 1.33%
2018-12-17 0 0.750 0.740 0.750 - - 0 0 - 0.482 0.475 0.482 - - 0 - -1.32%
2018-12-14 0 0.760 0.720 0.760 - - 0 0 - 0.488 0.462 0.488 - - 0 - -1.30%
2018-12-13 0 0.770 0.730 0.790 0.750 0.770 12,000 9,080 0.7567 0.494 0.469 0.507 0.482 0.494 18,691 0.4858 2.67%
2018-12-12 0 0.750 0.680 0.770 0.740 0.750 368,000 273,200 0.7424 0.482 0.437 0.494 0.475 0.482 573,176 0.4766 0.00%
2018-12-11 0 0.750 - 0.770 - - 0 0 - 0.482 - 0.494 - - 0 - 0.00%
2018-12-10 0 0.750 0.710 0.760 - - 0 0 - 0.482 0.456 0.488 - - 0 - 0.00%
2018-12-07 0 0.750 0.710 0.770 - - 0 0 - 0.482 0.456 0.494 - - 0 - 0.00%
2018-12-06 0 0.750 0.700 0.750 0.740 0.750 80,000 59,640 0.7455 0.482 0.449 0.482 0.475 0.482 124,603 0.4786 4.17%
2018-12-05 0 0.720 0.710 0.750 0.720 0.750 20,000 14,880 0.7440 0.462 0.456 0.482 0.462 0.482 31,151 0.4777 -7.69%
2018-12-04 0 0.780 0.730 0.800 - - 0 0 - 0.501 0.469 0.514 - - 0 - 0.00%
2018-12-03 0 0.780 0.760 0.780 0.770 0.780 232,000 179,480 0.7736 0.501 0.488 0.501 0.494 0.501 361,350 0.4967 0.65%
2018-11-30 0 0.790 0.710 0.810 0.750 0.790 204,000 153,160 0.7508 0.498 0.447 0.510 0.472 0.498 323,889 0.4729 8.22%
2018-11-29 0 0.730 0.700 0.750 - - 0 0 - 0.460 0.441 0.472 - - 0 - 0.00%
2018-11-28 0 0.730 0.680 0.750 - - 0 0 - 0.460 0.428 0.472 - - 0 - 0.00%
2018-11-27 0 0.730 0.660 0.760 - - 0 0 - 0.460 0.416 0.479 - - 0 - 0.00%
2018-11-26 0 0.730 0.690 0.750 - - 0 0 - 0.460 0.435 0.472 - - 0 - 0.00%
2018-11-23 0 0.730 0.700 0.750 0.730 0.790 188,000 139,560 0.7423 0.460 0.441 0.472 0.460 0.498 298,486 0.4676 -7.59%
2018-11-22 0 0.790 0.740 0.790 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2018-11-21 0 0.790 0.720 0.790 0.700 0.790 80,000 61,040 0.7630 0.498 0.453 0.498 0.441 0.498 127,015 0.4806 0.00%
2018-11-20 0 0.790 0.750 0.800 0.750 0.790 56,000 42,320 0.7557 0.498 0.472 0.504 0.472 0.498 88,911 0.4760 -1.25%
2018-11-19 0 0.800 0.710 0.800 0.740 0.800 40,000 30,160 0.7540 0.504 0.447 0.504 0.466 0.504 63,508 0.4749 5.26%
2018-11-16 0 0.760 0.710 0.800 - - 0 0 - 0.479 0.447 0.504 - - 0 - 0.00%
2018-11-15 0 0.760 0.720 0.760 0.760 0.800 60,000 46,360 0.7727 0.479 0.453 0.479 0.479 0.504 95,261 0.4867 1.33%
2018-11-14 0 0.750 0.700 0.750 - - 0 0 - 0.472 0.441 0.472 - - 0 - 0.00%
2018-11-13 0 0.750 0.690 0.750 - - 0 0 - 0.472 0.435 0.472 - - 0 - 0.00%
2018-11-12 0 0.750 0.690 0.750 - - 0 0 - 0.472 0.435 0.472 - - 0 - 0.00%
2018-11-09 0 0.750 0.700 0.760 - - 0 0 - 0.472 0.441 0.479 - - 0 - 0.00%
2018-11-08 0 0.750 0.700 0.770 - - 0 0 - 0.472 0.441 0.485 - - 0 - 0.00%
2018-11-07 0 0.750 0.700 0.750 - - 0 0 - 0.472 0.441 0.472 - - 0 - 0.00%
2018-11-06 0 0.750 0.700 0.770 - - 0 0 - 0.472 0.441 0.485 - - 0 - 0.00%
2018-11-05 0 0.750 0.690 0.760 - - 0 0 - 0.472 0.435 0.479 - - 0 - -1.32%
2018-11-02 0 0.760 0.690 0.770 0.680 0.760 12,000 8,480 0.7067 0.479 0.435 0.485 0.428 0.479 19,052 0.4451 7.04%
2018-11-01 0 0.710 0.690 0.730 - - 0 0 - 0.447 0.435 0.460 - - 0 - 0.00%
2018-10-31 0 0.710 0.680 0.730 0.710 0.710 80,000 56,800 0.7100 0.447 0.428 0.460 0.447 0.447 127,015 0.4472 -5.33%
2018-10-30 0 0.750 0.680 0.760 - - 0 0 - 0.472 0.428 0.479 - - 0 - 0.00%
2018-10-29 0 0.750 0.700 0.750 - - 0 0 - 0.472 0.441 0.472 - - 0 - 0.00%
2018-10-26 0 0.750 0.710 0.750 - - 0 0 - 0.472 0.447 0.472 - - 0 - 0.00%
2018-10-25 0 0.750 0.690 0.750 0.700 0.770 104,000 73,080 0.7027 0.472 0.435 0.472 0.441 0.485 165,120 0.4426 0.00%
2018-10-24 0 0.750 0.680 0.750 - - 0 0 - 0.472 0.428 0.472 - - 0 - 0.00%
2018-10-23 0 0.750 0.700 0.750 0.710 0.750 156,000 113,560 0.7279 0.472 0.441 0.472 0.447 0.472 247,680 0.4585 -5.06%
2018-10-22 0 0.790 0.700 0.790 0.790 0.790 4,000 3,160 0.7900 0.498 0.441 0.498 0.498 0.498 6,351 0.4976 5.33%
2018-10-19 0 0.750 0.710 0.750 - - 0 0 - 0.472 0.447 0.472 - - 0 - -2.60%
2018-10-18 0 0.770 0.710 0.790 - - 0 0 - 0.485 0.447 0.498 - - 0 - 0.00%
2018-10-16 0 0.770 0.710 0.770 0.700 0.770 56,000 41,880 0.7479 0.485 0.447 0.485 0.441 0.485 88,911 0.4710 -1.28%
2018-10-15 0 0.780 0.750 0.780 - - 0 0 - 0.491 0.472 0.491 - - 0 - -2.50%
2018-10-12 0 0.800 0.680 0.800 0.760 0.800 60,000 47,000 0.7833 0.504 0.428 0.504 0.479 0.504 95,261 0.4934 2.56%
2018-10-11 0 0.780 0.700 0.780 0.680 0.780 108,000 79,760 0.7385 0.491 0.441 0.491 0.428 0.491 171,470 0.4652 4.00%
2018-10-10 0 0.750 0.750 0.760 0.750 0.760 20,000 15,120 0.7560 0.472 0.472 0.479 0.472 0.479 31,754 0.4762 -6.25%
2018-10-09 0 0.800 0.750 0.800 - - 0 0 - 0.504 0.472 0.504 - - 0 - 0.00%
2018-10-08 0 0.800 0.760 0.800 - - 0 0 - 0.504 0.479 0.504 - - 0 - -2.44%
2018-10-05 0 0.820 0.760 0.820 - - 0 0 - 0.516 0.479 0.516 - - 0 - 0.00%
2018-10-04 0 0.820 0.750 0.820 - - 0 0 - 0.516 0.472 0.516 - - 0 - -2.38%
2018-10-03 0 0.840 0.750 0.850 0.770 0.840 92,000 71,360 0.7757 0.529 0.472 0.535 0.485 0.529 146,067 0.4885 9.09%
2018-10-02 0 0.770 0.770 0.800 0.770 0.770 20,000 15,600 0.7800 0.485 0.485 0.504 0.485 0.485 31,754 0.4913 -6.10%
2018-09-28 0 0.820 0.770 0.820 - - 0 0 - 0.516 0.485 0.516 - - 0 - 0.00%
2018-09-27 0 0.820 0.820 0.840 0.750 0.820 632,000 512,400 0.8108 0.516 0.516 0.529 0.472 0.516 1,003,420 0.5107 2.50%
2018-09-26 0 0.800 0.750 0.800 0.750 0.800 16,000 12,400 0.7750 0.504 0.472 0.504 0.472 0.504 25,403 0.4881 0.00%
2018-09-24 0 0.800 0.750 0.800 - - 0 0 - 0.504 0.472 0.504 - - 0 - 0.00%
2018-09-21 0 0.800 0.770 0.800 - - 0 0 - 0.504 0.485 0.504 - - 0 - 0.00%
2018-09-20 0 0.800 0.760 0.800 0.760 0.800 56,000 44,040 0.7864 0.504 0.479 0.504 0.479 0.504 88,911 0.4953 0.00%
2018-09-19 0 0.800 0.770 0.800 0.750 0.830 236,000 188,320 0.7980 0.504 0.485 0.504 0.472 0.523 374,695 0.5026 -3.61%
2018-09-18 0 0.830 0.740 0.830 - - 0 0 - 0.523 0.466 0.523 - - 0 - 0.00%
2018-09-17 0 0.830 0.750 0.830 - - 0 0 - 0.523 0.472 0.523 - - 0 - 0.00%
2018-09-14 0 0.830 0.760 0.830 - - 0 0 - 0.523 0.479 0.523 - - 0 - 0.00%
2018-09-13 0 0.830 0.760 0.830 0.810 0.830 32,000 26,000 0.8125 0.523 0.479 0.523 0.510 0.523 50,806 0.5118 1.22%
2018-09-12 0 0.820 0.760 0.820 0.810 0.820 24,000 19,480 0.8117 0.516 0.479 0.516 0.510 0.516 38,105 0.5112 -1.20%
2018-09-11 0 0.830 0.750 0.840 0.750 0.830 52,000 42,080 0.8092 0.523 0.472 0.529 0.472 0.523 82,560 0.5097 0.00%
2018-09-10 0 0.830 0.830 0.840 0.830 0.840 264,000 219,200 0.8303 0.523 0.523 0.529 0.523 0.529 419,150 0.5230 -1.19%
2018-09-07 0 0.840 0.840 0.850 0.830 0.840 972,000 816,360 0.8399 0.529 0.529 0.535 0.523 0.529 1,543,234 0.5290 1.20%
2018-09-06 0 0.830 0.830 0.840 0.830 0.840 160,000 132,840 0.8303 0.523 0.523 0.529 0.523 0.529 254,030 0.5229 0.00%
2018-09-05 0 0.830 0.760 0.830 - - 0 0 - 0.523 0.479 0.523 - - 0 - -1.19%
2018-09-04 0 0.840 0.830 0.850 0.830 0.840 76,000 63,320 0.8332 0.529 0.523 0.535 0.523 0.529 120,664 0.5248 2.44%
2018-09-03 0 0.820 0.820 0.890 0.810 0.820 220,000 179,680 0.8167 0.516 0.516 0.561 0.510 0.516 349,292 0.5144 0.00%
2018-08-31 0 0.820 0.800 0.820 - - 0 0 - 0.516 0.504 0.516 - - 0 - 0.00%
2018-08-30 0 0.820 0.820 0.830 0.740 0.820 128,000 104,320 0.8150 0.516 0.516 0.523 0.466 0.516 203,224 0.5133 0.00%
2018-08-29 0 0.820 0.820 0.840 - - 0 0 - 0.516 0.516 0.529 - - 0 - 2.50%
2018-08-28 0 0.800 0.800 0.850 0.800 0.800 184,000 147,200 0.8000 0.504 0.504 0.535 0.504 0.504 292,135 0.5039 0.00%
2018-08-27 0 0.800 0.730 0.800 0.800 0.800 200,000 160,000 0.8000 0.504 0.460 0.504 0.504 0.504 317,538 0.5039 -2.44%
2018-08-24 0 0.820 0.720 0.820 0.820 0.820 508,000 416,560 0.8200 0.516 0.453 0.516 0.516 0.516 806,546 0.5165 2.50%
2018-08-23 0 0.800 0.800 0.810 0.800 0.810 300,000 240,760 0.8025 0.504 0.504 0.510 0.504 0.510 476,307 0.5055 0.00%
2018-08-22 0 0.800 0.790 0.800 0.780 0.800 540,000 429,120 0.7947 0.504 0.498 0.504 0.491 0.504 857,352 0.5005 3.90%
2018-08-21 0 0.770 0.770 0.790 0.770 0.770 8,000 6,160 0.7700 0.485 0.485 0.498 0.485 0.485 12,702 0.4850 1.32%
2018-08-20 0 0.760 0.760 0.780 0.760 0.760 16,000 12,160 0.7600 0.479 0.479 0.491 0.479 0.479 25,403 0.4787 1.33%
2018-08-17 0 0.750 0.750 0.780 0.750 0.750 68,000 51,000 0.7500 0.472 0.472 0.491 0.472 0.472 107,963 0.4724 0.00%
2018-08-16 0 0.750 0.700 0.750 0.750 0.760 1,000,000 759,000 0.7590 0.472 0.441 0.472 0.472 0.479 1,587,689 0.4781 -1.32%
2018-08-15 0 0.760 0.680 0.760 0.760 0.760 1,212,000 921,120 0.7600 0.479 0.428 0.479 0.479 0.479 1,924,279 0.4787 0.00%
2018-08-14 0 0.760 0.760 0.780 0.760 0.790 152,000 115,760 0.7616 0.479 0.479 0.491 0.479 0.498 241,329 0.4797 8.57%
2018-08-13 0 0.700 0.700 0.780 0.700 0.700 72,000 50,400 0.7000 0.441 0.441 0.491 0.441 0.441 114,314 0.4409 -2.78%
2018-08-10 0 0.720 0.720 0.780 0.640 0.720 1,076,000 757,360 0.7039 0.453 0.453 0.491 0.403 0.453 1,708,354 0.4433 4.35%
2018-08-09 0 0.690 0.690 0.700 0.670 0.700 252,000 175,440 0.6962 0.435 0.435 0.441 0.422 0.441 400,098 0.4385 0.00%
2018-08-08 0 0.690 0.670 0.680 0.690 0.690 20,000 13,800 0.6900 0.435 0.422 0.428 0.435 0.435 31,754 0.4346 2.99%
2018-08-07 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.422 0.422 0.428 0.422 0.422 6,351 0.4220 -2.90%
2018-08-06 0 0.690 0.670 0.690 0.670 0.690 84,000 56,960 0.6781 0.435 0.422 0.435 0.422 0.435 133,366 0.4271 -1.43%
2018-08-03 0 0.700 0.660 0.690 0.680 0.700 140,000 95,680 0.6834 0.441 0.416 0.435 0.428 0.441 222,276 0.4305 1.45%
2018-08-02 0 0.690 0.660 0.690 - - 0 0 - 0.435 0.416 0.435 - - 0 - 0.00%
2018-08-01 0 0.690 0.660 0.690 0.660 0.690 196,000 130,720 0.6669 0.435 0.416 0.435 0.416 0.435 311,187 0.4201 1.77%
2018-07-31 0 0.700 0.670 0.700 0.670 0.700 152,000 106,000 0.6974 0.427 0.409 0.427 0.409 0.427 249,159 0.4254 0.00%
2018-07-30 0 0.700 0.680 0.700 0.660 0.700 424,000 289,120 0.6819 0.427 0.415 0.427 0.403 0.427 695,024 0.4160 0.00%
2018-07-27 0 0.700 0.660 0.700 0.670 0.700 260,000 177,240 0.6817 0.427 0.403 0.427 0.409 0.427 426,194 0.4159 2.94%
2018-07-26 0 0.680 0.680 0.700 0.670 0.720 112,000 78,200 0.6982 0.415 0.415 0.427 0.409 0.439 183,591 0.4259 -4.23%
2018-07-25 0 0.710 0.710 0.750 0.690 0.740 148,000 104,080 0.7032 0.433 0.433 0.458 0.421 0.451 242,603 0.4290 -1.39%
2018-07-24 0 0.720 0.720 0.730 0.700 0.710 52,000 36,440 0.7008 0.439 0.439 0.445 0.427 0.433 85,239 0.4275 0.00%
2018-07-23 0 0.720 0.700 0.750 0.720 0.720 52,000 37,440 0.7200 0.439 0.427 0.458 0.439 0.439 85,239 0.4392 1.41%
2018-07-20 0 0.710 0.710 0.730 - - 0 0 - 0.433 0.433 0.445 - - 0 - 0.00%
2018-07-19 0 0.710 0.710 0.720 0.710 0.710 4,000 2,840 0.7100 0.433 0.433 0.439 0.433 0.433 6,557 0.4331 0.00%
2018-07-18 0 0.710 0.700 0.740 0.710 0.710 48,000 34,080 0.7100 0.433 0.427 0.451 0.433 0.433 78,682 0.4331 0.00%
2018-07-17 0 0.710 0.700 0.720 - - 0 0 - 0.433 0.427 0.439 - - 0 - 0.00%
2018-07-16 0 0.710 0.710 0.740 0.710 0.710 84,000 59,640 0.7100 0.433 0.433 0.451 0.433 0.433 137,693 0.4331 -4.05%
2018-07-13 0 0.740 0.710 0.740 - - 0 0 - 0.451 0.433 0.451 - - 0 - -1.33%
2018-07-12 0 0.750 0.720 0.750 0.740 0.760 352,000 263,960 0.7499 0.458 0.439 0.458 0.451 0.464 577,001 0.4575 0.00%
2018-07-11 0 0.750 0.750 0.780 0.720 0.750 256,000 188,640 0.7369 0.458 0.458 0.476 0.439 0.458 419,637 0.4495 2.74%
2018-07-10 0 0.730 0.720 0.740 - - 0 0 - 0.445 0.439 0.451 - - 0 - 0.00%
2018-07-09 0 0.730 0.730 0.740 0.730 0.730 48,000 35,040 0.7300 0.445 0.445 0.451 0.445 0.445 78,682 0.4453 -1.35%
2018-07-06 0 0.740 0.740 0.750 0.700 0.750 732,000 539,400 0.7369 0.451 0.451 0.458 0.427 0.458 1,199,900 0.4495 1.37%
2018-07-05 0 0.730 0.730 0.740 0.730 0.740 24,500 17,975 0.7337 0.445 0.445 0.451 0.445 0.451 40,161 0.4476 -1.35%
2018-07-04 0 0.740 0.740 0.750 0.740 0.740 1,060,000 784,400 0.7400 0.451 0.451 0.458 0.451 0.451 1,737,560 0.4514 0.00%
2018-07-03 0 0.740 0.740 0.750 0.740 0.740 996,000 737,040 0.7400 0.451 0.451 0.458 0.451 0.451 1,632,650 0.4514 0.00%
2018-06-29 0 0.740 0.740 0.750 0.730 0.750 268,000 198,080 0.7391 0.451 0.451 0.458 0.445 0.458 439,308 0.4509 0.00%
2018-06-28 0 0.740 0.740 0.750 0.720 0.740 190,100 140,354 0.7383 0.451 0.451 0.458 0.439 0.451 311,613 0.4504 -1.33%
2018-06-27 0 0.750 0.750 0.760 0.740 0.750 496,000 369,480 0.7449 0.458 0.458 0.464 0.451 0.458 813,047 0.4544 1.35%
2018-06-26 0 0.740 0.740 0.750 0.740 0.740 200,000 148,000 0.7400 0.451 0.451 0.458 0.451 0.451 327,841 0.4514 -1.33%
2018-06-25 0 0.750 0.740 0.750 0.740 0.750 136,000 100,680 0.7403 0.458 0.451 0.458 0.451 0.458 222,932 0.4516 1.35%
2018-06-22 0 0.740 0.740 0.750 0.700 0.740 2,138,000 1,565,400 0.7322 0.451 0.451 0.458 0.427 0.451 3,504,625 0.4467 0.00%
2018-06-21 0 0.740 0.740 0.750 0.720 0.740 824,000 599,680 0.7278 0.451 0.451 0.458 0.439 0.451 1,350,707 0.4440 1.37%
2018-06-20 0 0.730 0.730 0.740 0.720 0.740 264,000 190,360 0.7211 0.445 0.445 0.451 0.439 0.451 432,751 0.4399 1.39%
2018-06-19 0 0.720 0.720 0.730 0.680 0.760 652,000 466,520 0.7155 0.439 0.439 0.445 0.415 0.464 1,068,763 0.4365 -5.26%
2018-06-15 0 0.760 0.750 0.770 0.740 0.790 1,172,000 899,200 0.7672 0.464 0.458 0.470 0.451 0.482 1,921,151 0.4681 1.33%
2018-06-14 0 0.750 0.710 0.750 0.700 0.750 252,000 180,840 0.7176 0.458 0.433 0.458 0.427 0.458 413,080 0.4378 5.63%
2018-06-13 0 0.710 0.680 0.710 0.670 0.710 76,000 52,280 0.6879 0.433 0.415 0.433 0.409 0.433 124,580 0.4197 1.43%
2018-06-12 0 0.700 0.680 0.710 0.690 0.700 32,000 22,120 0.6913 0.427 0.415 0.433 0.421 0.427 52,455 0.4217 0.00%
2018-06-11 0 0.700 0.670 0.700 0.670 0.700 132,000 90,400 0.6848 0.427 0.409 0.427 0.409 0.427 216,375 0.4178 1.45%
2018-06-08 0 0.690 0.670 0.690 0.690 0.690 60,000 41,400 0.6900 0.421 0.409 0.421 0.421 0.421 98,352 0.4209 0.00%
2018-06-07 0 0.690 0.670 0.690 0.680 0.690 616,000 423,000 0.6867 0.421 0.409 0.421 0.415 0.421 1,009,752 0.4189 0.00%
2018-06-06 0 0.690 0.680 0.690 0.690 0.700 348,000 240,240 0.6903 0.421 0.415 0.421 0.421 0.427 570,444 0.4211 0.00%
2018-06-05 0 0.690 0.690 0.700 0.690 0.690 64,000 44,160 0.6900 0.421 0.421 0.427 0.421 0.421 104,909 0.4209 -2.82%
2018-06-04 0 0.710 0.680 0.710 0.700 0.710 48,000 33,560 0.6992 0.433 0.415 0.433 0.427 0.433 78,682 0.4265 -1.39%
2018-06-01 0 0.720 0.680 0.720 0.690 0.720 600,000 420,360 0.7006 0.439 0.415 0.439 0.421 0.439 983,524 0.4274 2.86%
2018-05-31 0 0.700 0.680 0.700 0.670 0.700 116,000 78,720 0.6786 0.427 0.415 0.427 0.409 0.427 190,148 0.4140 -4.11%
2018-05-30 0 0.730 0.680 0.730 0.670 0.730 68,000 47,280 0.6953 0.445 0.415 0.445 0.409 0.445 111,466 0.4242 0.00%
2018-05-29 0 0.730 0.710 0.740 0.680 0.730 220,000 157,600 0.7164 0.445 0.433 0.451 0.415 0.445 360,626 0.4370 0.00%
2018-05-28 0 0.730 0.730 0.740 0.720 0.720 12,000 8,640 0.7200 0.445 0.445 0.451 0.439 0.439 19,670 0.4392 -1.35%
2018-05-25 0 0.740 0.740 0.750 0.720 0.720 8,000 5,760 0.7200 0.451 0.451 0.458 0.439 0.439 13,114 0.4392 0.00%
2018-05-24 0 0.740 0.720 0.740 0.720 0.740 48,000 35,080 0.7308 0.451 0.439 0.451 0.439 0.451 78,682 0.4458 -1.33%
2018-05-23 0 0.750 0.720 0.750 0.730 0.750 112,000 82,440 0.7361 0.458 0.439 0.458 0.445 0.458 183,591 0.4490 0.00%
2018-05-21 0 0.750 0.740 0.750 0.750 0.770 92,000 69,240 0.7526 0.458 0.451 0.458 0.458 0.470 150,807 0.4591 0.00%
2018-05-18 0 0.750 0.720 0.750 0.730 0.750 132,000 98,000 0.7424 0.458 0.439 0.458 0.445 0.458 216,375 0.4529 0.00%
2018-05-17 0 0.750 0.740 0.750 0.750 0.760 204,000 153,200 0.7510 0.458 0.451 0.458 0.458 0.464 334,398 0.4581 0.00%
2018-05-16 0 0.750 0.740 0.750 0.750 0.760 64,000 48,480 0.7575 0.458 0.451 0.458 0.458 0.464 104,909 0.4621 -2.60%
2018-05-15 0 0.770 0.740 0.770 0.740 0.770 60,000 45,560 0.7593 0.470 0.451 0.470 0.451 0.470 98,352 0.4632 1.32%
2018-05-14 0 0.760 0.750 0.770 0.760 0.760 12,000 9,120 0.7600 0.464 0.458 0.470 0.464 0.464 19,670 0.4636 -2.56%
2018-05-11 0 0.780 0.750 0.780 - - 0 0 - 0.476 0.458 0.476 - - 0 - 0.00%
2018-05-10 0 0.780 0.760 0.790 0.760 0.790 76,000 58,120 0.7647 0.476 0.464 0.482 0.464 0.482 124,580 0.4665 2.63%
2018-05-09 0 0.760 0.740 0.760 0.740 0.760 32,000 24,000 0.7500 0.464 0.451 0.464 0.451 0.464 52,455 0.4575 0.00%
2018-05-08 0 0.760 0.740 0.760 0.730 0.760 352,000 258,360 0.7340 0.464 0.451 0.464 0.445 0.464 577,001 0.4478 -1.30%
2018-05-07 0 0.770 0.750 0.770 - - 0 0 - 0.470 0.458 0.470 - - 0 - 0.00%
2018-05-04 0 0.770 0.760 0.780 0.760 0.820 292,000 229,400 0.7856 0.470 0.464 0.476 0.464 0.500 478,649 0.4793 -1.28%
2018-05-03 0 0.780 0.740 0.780 0.730 0.780 176,000 132,720 0.7541 0.476 0.451 0.476 0.445 0.476 288,500 0.4600 1.30%
2018-05-02 0 0.770 0.760 0.770 0.730 0.770 712,000 530,000 0.7444 0.470 0.464 0.470 0.445 0.470 1,167,116 0.4541 -1.28%
2018-04-30 0 0.780 0.750 0.800 0.750 0.810 736,000 572,680 0.7781 0.476 0.458 0.488 0.458 0.494 1,206,457 0.4747 -4.88%
2018-04-27 0 0.820 0.780 0.850 0.740 0.820 308,000 239,640 0.7781 0.500 0.476 0.519 0.451 0.500 504,876 0.4747 9.33%
2018-04-26 0 0.750 0.720 0.750 0.730 0.750 100,000 73,960 0.7396 0.458 0.439 0.458 0.445 0.458 163,921 0.4512 1.35%
2018-04-25 0 0.740 0.710 0.740 0.700 0.740 112,000 82,000 0.7321 0.451 0.433 0.451 0.427 0.451 183,591 0.4466 1.37%
2018-04-24 0 0.730 0.730 0.740 0.700 0.760 424,000 307,200 0.7245 0.445 0.445 0.451 0.427 0.464 695,024 0.4420 -1.35%
2018-04-23 0 0.740 0.740 0.780 0.730 0.780 132,000 98,360 0.7452 0.451 0.451 0.476 0.445 0.476 216,375 0.4546 -3.90%
2018-04-20 0 0.770 0.730 0.770 0.710 0.780 64,000 47,400 0.7406 0.470 0.445 0.470 0.433 0.476 104,909 0.4518 2.67%
2018-04-19 0 0.750 0.730 0.750 0.730 0.750 52,000 38,480 0.7400 0.458 0.445 0.458 0.445 0.458 85,239 0.4514 0.00%
2018-04-18 0 0.750 0.750 0.760 0.730 0.730 28,000 20,440 0.7300 0.458 0.458 0.464 0.445 0.445 45,898 0.4453 0.00%
2018-04-17 0 0.750 0.740 0.770 0.750 0.780 196,000 150,920 0.7700 0.458 0.451 0.470 0.458 0.476 321,285 0.4697 -3.85%
2018-04-16 0 0.780 0.750 0.780 0.730 0.780 92,000 68,760 0.7474 0.476 0.458 0.476 0.445 0.476 150,807 0.4559 4.00%
2018-04-13 0 0.750 0.730 0.750 0.730 0.750 44,000 32,600 0.7409 0.458 0.445 0.458 0.445 0.458 72,125 0.4520 4.17%
2018-04-12 0 0.720 0.720 0.750 0.720 0.750 332,000 242,120 0.7293 0.439 0.439 0.458 0.439 0.458 544,217 0.4449 -2.70%
2018-04-11 0 0.740 0.730 0.740 0.740 0.740 332,000 242,600 0.7307 0.451 0.445 0.451 0.451 0.451 544,217 0.4458 1.37%
2018-04-10 0 0.730 0.720 0.740 0.730 0.730 448,000 327,040 0.7300 0.445 0.439 0.451 0.445 0.445 734,365 0.4453 -1.35%
2018-04-09 0 0.740 0.730 0.750 0.710 0.760 924,000 676,360 0.7320 0.451 0.445 0.458 0.433 0.464 1,514,627 0.4466 -1.33%
2018-04-06 0 0.750 0.740 0.750 0.740 0.750 64,000 47,880 0.7481 0.458 0.451 0.458 0.451 0.458 104,909 0.4564 0.00%
2018-04-04 0 0.750 0.750 0.760 0.740 0.760 28,000 21,120 0.7543 0.458 0.458 0.464 0.451 0.464 45,898 0.4602 -1.32%
2018-04-03 0 0.760 0.750 0.760 0.720 0.760 1,676,000 1,239,640 0.7396 0.464 0.458 0.464 0.439 0.464 2,747,311 0.4512 2.70%
2018-03-29 0 0.740 0.740 0.760 0.730 0.750 120,000 89,160 0.7430 0.451 0.451 0.464 0.445 0.458 196,705 0.4533 -2.63%
2018-03-28 0 0.760 0.750 0.770 0.740 0.780 96,000 72,040 0.7504 0.464 0.458 0.470 0.451 0.476 157,364 0.4578 -2.56%
2018-03-27 0 0.780 0.770 0.790 0.730 0.800 176,000 136,320 0.7745 0.476 0.470 0.482 0.445 0.488 288,500 0.4725 6.85%
2018-03-26 0 0.730 0.720 0.730 0.710 0.730 116,000 83,600 0.7207 0.445 0.439 0.445 0.433 0.445 190,148 0.4397 1.39%
2018-03-23 0 0.720 0.720 0.760 0.700 0.750 408,000 296,800 0.7275 0.439 0.439 0.464 0.427 0.458 668,797 0.4438 -2.70%
2018-03-22 0 0.740 0.740 0.760 0.710 0.790 272,000 207,400 0.7625 0.451 0.451 0.464 0.433 0.482 445,864 0.4652 -5.13%
2018-03-21 0 0.780 0.760 0.780 0.740 0.780 676,000 516,000 0.7633 0.476 0.464 0.476 0.451 0.476 1,108,104 0.4657 0.00%
2018-03-20 0 0.780 0.780 0.790 0.780 0.790 104,000 82,120 0.7896 0.476 0.476 0.482 0.476 0.482 170,478 0.4817 -2.50%
2018-03-19 0 0.800 0.800 0.810 0.760 0.800 180,000 142,240 0.7902 0.488 0.488 0.494 0.464 0.488 295,057 0.4821 1.27%
2018-03-16 0 0.790 0.780 0.790 0.780 0.790 232,000 182,320 0.7859 0.482 0.476 0.482 0.476 0.482 380,296 0.4794 0.00%
2018-03-15 0 0.790 0.790 0.800 0.780 0.790 72,000 56,600 0.7861 0.482 0.482 0.488 0.476 0.482 118,023 0.4796 1.28%
2018-03-14 0 0.780 0.770 0.810 0.760 0.840 1,124,000 882,320 0.7850 0.476 0.470 0.494 0.464 0.512 1,842,469 0.4789 -2.50%
2018-03-13 0 0.800 0.800 0.810 0.790 0.810 192,000 153,480 0.7994 0.488 0.488 0.494 0.482 0.494 314,728 0.4877 0.00%
2018-03-12 0 0.800 0.800 0.820 0.790 0.800 188,000 148,680 0.7909 0.488 0.488 0.500 0.482 0.488 308,171 0.4825 -2.44%
2018-03-09 0 0.820 0.800 0.830 0.790 0.820 316,000 251,280 0.7952 0.500 0.488 0.506 0.482 0.500 517,989 0.4851 -1.20%
2018-03-08 0 0.830 0.800 0.830 0.810 0.860 360,000 299,720 0.8326 0.506 0.488 0.506 0.494 0.525 590,115 0.5079 0.00%
2018-03-07 0 0.830 0.810 0.830 0.810 0.830 88,000 72,080 0.8191 0.506 0.494 0.506 0.494 0.506 144,250 0.4997 0.00%
2018-03-06 0 0.830 0.820 0.830 0.830 0.840 180,000 150,640 0.8369 0.506 0.500 0.506 0.506 0.512 295,057 0.5105 -2.35%
2018-03-05 0 0.850 0.820 0.850 0.830 0.860 88,000 74,160 0.8427 0.519 0.500 0.519 0.506 0.525 144,250 0.5141 -1.16%
2018-03-02 0 0.860 0.850 0.860 0.830 0.860 152,000 128,000 0.8421 0.525 0.519 0.525 0.506 0.525 249,159 0.5137 1.18%
2018-03-01 0 0.850 0.840 0.860 0.810 0.850 152,000 126,720 0.8337 0.519 0.512 0.525 0.494 0.519 249,159 0.5086 2.41%
2018-02-28 0 0.830 0.840 0.850 0.830 0.850 228,000 192,240 0.8432 0.506 0.512 0.519 0.506 0.519 373,739 0.5144 -2.35%
2018-02-27 0 0.850 0.850 0.870 0.840 0.870 1,308,000 1,114,400 0.8520 0.519 0.519 0.531 0.512 0.531 2,144,083 0.5198 -3.41%
2018-02-26 0 0.880 0.870 0.880 0.830 0.920 1,780,000 1,570,280 0.8822 0.537 0.531 0.537 0.506 0.561 2,917,789 0.5382 6.02%
2018-02-23 0 0.830 0.830 0.840 0.810 0.830 220,000 181,520 0.8251 0.506 0.506 0.512 0.494 0.506 360,626 0.5033 0.00%
2018-02-22 0 0.830 0.820 0.850 0.820 0.840 1,008,000 835,040 0.8284 0.506 0.500 0.519 0.500 0.512 1,652,321 0.5054 1.22%
2018-02-21 0 0.820 0.820 0.830 0.810 0.830 308,000 253,360 0.8226 0.500 0.500 0.506 0.494 0.506 504,876 0.5018 5.13%
2018-02-20 0 0.780 0.770 0.790 0.770 0.780 300,000 232,640 0.7755 0.476 0.470 0.482 0.470 0.476 491,762 0.4731 1.30%
2018-02-15 0 0.770 0.770 0.780 0.770 0.810 504,000 395,000 0.7837 0.470 0.470 0.476 0.470 0.494 826,160 0.4781 -3.75%
2018-02-14 0 0.800 0.800 0.810 0.730 0.820 468,000 360,680 0.7707 0.488 0.488 0.494 0.445 0.500 767,149 0.4702 -2.44%
2018-02-13 0 0.820 0.810 0.830 0.750 0.830 1,332,000 1,076,640 0.8083 0.500 0.494 0.506 0.458 0.506 2,183,424 0.4931 9.33%
2018-02-12 0 0.750 0.730 0.760 0.720 0.750 224,000 165,080 0.7370 0.458 0.445 0.464 0.439 0.458 367,182 0.4496 4.17%
2018-02-09 0 0.720 0.720 0.730 0.710 0.740 812,000 581,560 0.7162 0.439 0.439 0.445 0.433 0.451 1,331,036 0.4369 -5.26%
2018-02-08 0 0.760 0.750 0.770 0.740 0.780 592,000 448,880 0.7582 0.464 0.458 0.470 0.451 0.476 970,411 0.4626 2.70%
2018-02-07 0 0.740 0.740 0.770 0.740 0.760 520,000 389,160 0.7484 0.451 0.451 0.470 0.451 0.464 852,388 0.4566 2.78%
2018-02-06 0 0.720 0.720 0.740 0.710 0.740 1,100,000 803,000 0.7300 0.439 0.439 0.451 0.433 0.451 1,803,128 0.4453 -6.49%
2018-02-05 0 0.770 0.760 0.770 0.710 0.800 3,108,000 2,295,360 0.7385 0.470 0.464 0.470 0.433 0.488 5,094,656 0.4505 -3.75%
2018-02-02 0 0.800 0.800 0.810 0.790 0.830 1,268,000 1,026,040 0.8092 0.488 0.488 0.494 0.482 0.506 2,078,515 0.4936 -3.61%
2018-02-01 0 0.830 0.830 0.850 0.830 0.870 852,000 719,800 0.8448 0.506 0.506 0.519 0.506 0.531 1,396,605 0.5154 -3.49%
2018-01-31 0 0.860 0.860 0.870 0.840 0.860 784,000 663,120 0.8458 0.525 0.525 0.531 0.512 0.525 1,285,138 0.5160 2.38%
2018-01-30 0 0.840 0.850 0.860 0.840 0.880 1,200,000 1,025,720 0.8548 0.512 0.519 0.525 0.512 0.537 1,967,049 0.5215 -3.45%
2018-01-29 0 0.870 0.860 0.870 0.850 0.900 1,664,000 1,469,320 0.8830 0.531 0.525 0.531 0.519 0.549 2,727,641 0.5387 2.35%
2018-01-26 0 0.850 0.840 0.850 0.840 0.860 1,668,000 1,415,200 0.8484 0.519 0.512 0.519 0.512 0.525 2,734,198 0.5176 -1.16%
2018-01-25 0 0.860 0.850 0.860 0.850 0.870 388,000 331,720 0.8549 0.525 0.519 0.525 0.519 0.531 636,012 0.5216 -1.15%
2018-01-24 0 0.870 0.860 0.870 0.820 0.900 2,856,000 2,449,400 0.8576 0.531 0.525 0.531 0.500 0.549 4,681,576 0.5232 -3.33%
2018-01-23 0 0.900 0.900 0.920 0.890 0.940 2,940,000 2,684,760 0.9132 0.549 0.549 0.561 0.543 0.573 4,819,269 0.5571 -3.23%
2018-01-22 0 0.930 0.930 0.940 0.870 0.980 7,896,000 7,296,360 0.9241 0.567 0.567 0.573 0.531 0.598 12,943,180 0.5637 4.49%
2018-01-19 0 0.890 0.880 0.890 0.810 0.950 13,604,000 11,950,440 0.8785 0.543 0.537 0.543 0.494 0.580 22,299,775 0.5359 8.54%
2018-01-18 0 0.820 0.800 0.840 0.800 0.840 9,168,000 7,858,640 0.8572 0.500 0.488 0.512 0.488 0.512 15,028,252 0.5229 -2.38%
2018-01-17 0 0.840 0.840 0.860 0.790 0.900 54,608,000 46,170,040 0.8455 0.512 0.512 0.525 0.482 0.549 89,513,827 0.5158

Copyright & disclaimer, Privacy policy

Back to top