Hong Kong Finance Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01273  2013-10-02    
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
2026-09-30 0 0.725 0.690 0.740 0.710 0.725 16,000 11,480 0.7175 0.725 0.690 0.740 0.710 0.725 16,000 0.7175 2.11%
2026-09-29 0 0.710 0.685 0.710 - - 0 0 - 0.710 0.685 0.710 - - 0 - 0.00%
2026-09-28 0 0.710 0.685 0.710 - - 0 0 - 0.710 0.685 0.710 - - 0 - 0.00%
2026-09-25 0 0.710 0.690 0.725 - - 0 0 - 0.710 0.690 0.725 - - 0 - 0.00%
2026-09-24 0 0.710 0.695 0.710 0.670 0.710 108,000 73,600 0.6815 0.710 0.695 0.710 0.670 0.710 108,000 0.6815 0.71%
2026-09-23 0 0.705 0.690 0.725 - - 0 0 - 0.705 0.690 0.725 - - 0 - 0.00%
2026-09-22 0 0.705 0.705 0.735 - - 0 0 - 0.705 0.705 0.735 - - 0 - 0.00%
2026-09-21 0 0.705 0.695 0.730 - - 0 0 - 0.705 0.695 0.730 - - 0 - 0.00%
2026-09-18 0 0.705 0.695 0.730 0.705 0.705 48,000 33,840 0.7050 0.705 0.695 0.730 0.705 0.705 48,000 0.7050 0.00%
2026-09-17 0 0.705 0.705 0.720 0.695 0.695 4,000 2,780 0.6950 0.705 0.705 0.720 0.695 0.695 4,000 0.6950 -0.70%
2026-09-16 0 0.710 0.695 0.715 0.710 0.710 12,000 8,520 0.7100 0.710 0.695 0.715 0.710 0.710 12,000 0.7100 -0.70%
2026-09-15 0 0.715 0.710 0.720 - - 0 0 - 0.715 0.710 0.720 - - 0 - 0.00%
2026-09-14 0 0.715 0.715 0.720 - - 0 0 - 0.715 0.715 0.720 - - 0 - 0.00%
2026-09-11 0 0.715 0.715 0.740 - - 0 0 - 0.715 0.715 0.740 - - 0 - 0.00%
2026-09-10 0 0.715 0.715 0.730 - - 0 0 - 0.715 0.715 0.730 - - 0 - 0.00%
2026-09-09 0 0.715 0.700 0.735 - - 0 0 - 0.715 0.700 0.735 - - 0 - 0.00%
2026-09-08 0 0.715 0.700 0.735 - - 0 0 - 0.715 0.700 0.735 - - 0 - 0.00%
2026-09-07 0 0.715 0.700 0.730 0.700 0.715 40,000 28,300 0.7075 0.715 0.700 0.730 0.700 0.715 40,000 0.7075 3.17%
2026-09-04 0 0.725 0.705 0.730 0.725 0.725 16,000 11,600 0.7250 0.693 0.674 0.698 0.693 0.693 16,739 0.6930 2.11%
2026-09-03 0 0.710 0.710 0.730 0.700 0.730 200,000 143,400 0.7170 0.679 0.679 0.698 0.669 0.698 209,235 0.6854 -3.40%
2026-09-02 0 0.735 0.735 0.760 - - 0 0 - 0.703 0.703 0.726 - - 0 - 0.00%
2026-09-01 0 0.735 0.735 0.760 - - 0 0 - 0.703 0.703 0.726 - - 0 - 0.00%
2026-08-31 0 0.735 0.735 0.760 - - 0 0 - 0.703 0.703 0.726 - - 0 - 0.00%
2026-08-28 0 0.735 0.735 0.740 0.735 0.735 24,000 17,640 0.7350 0.703 0.703 0.707 0.703 0.703 25,108 0.7026 0.00%
2026-08-27 0 0.735 0.730 0.760 - - 0 0 - 0.703 0.698 0.726 - - 0 - 0.00%
2026-08-26 0 0.735 0.735 0.750 0.730 0.740 32,000 23,400 0.7313 0.703 0.703 0.717 0.698 0.707 33,478 0.6990 -0.68%
2026-08-25 0 0.740 0.710 0.760 0.740 0.740 20,000 14,800 0.7400 0.707 0.679 0.726 0.707 0.707 20,924 0.7073 1.37%
2026-08-24 0 0.730 0.710 0.740 - - 0 0 - 0.698 0.679 0.707 - - 0 - 0.00%
2026-08-21 0 0.730 0.710 0.740 0.720 0.730 40,000 29,120 0.7280 0.698 0.679 0.707 0.688 0.698 41,847 0.6959 2.82%
2026-08-20 0 0.710 0.700 0.715 0.710 0.720 476,000 338,000 0.7101 0.679 0.669 0.683 0.679 0.688 497,980 0.6787 -1.39%
2026-08-19 0 0.720 0.710 0.730 - - 0 0 - 0.688 0.679 0.698 - - 0 - 0.00%
2026-08-18 0 0.720 0.720 0.730 0.720 0.725 28,000 20,200 0.7214 0.688 0.688 0.698 0.688 0.693 29,293 0.6896 2.13%
2026-08-17 0 0.705 0.705 0.725 0.705 0.705 16,000 11,280 0.7050 0.674 0.674 0.693 0.674 0.674 16,739 0.6739 0.71%
2026-08-14 0 0.700 0.700 0.725 0.700 0.700 100,000 70,000 0.7000 0.669 0.669 0.693 0.669 0.669 104,618 0.6691 0.00%
2026-08-13 0 0.700 0.700 0.720 0.700 0.700 52,000 36,600 0.7038 0.669 0.669 0.688 0.669 0.669 54,401 0.6728 0.00%
2026-08-12 0 0.700 0.700 0.725 - - 0 0 - 0.669 0.669 0.693 - - 0 - 0.00%
2026-08-11 0 0.700 0.700 0.725 0.700 0.700 8,000 5,600 0.7000 0.669 0.669 0.693 0.669 0.669 8,369 0.6691 -0.71%
2026-08-10 0 0.705 0.700 0.730 - - 0 0 - 0.674 0.669 0.698 - - 0 - 0.00%
2026-08-07 0 0.705 0.700 0.715 0.700 0.710 56,000 39,700 0.7089 0.674 0.669 0.683 0.669 0.679 58,586 0.6776 0.00%
2026-08-06 0 0.705 0.705 0.725 0.705 0.725 8,000 5,720 0.7150 0.674 0.674 0.693 0.674 0.693 8,369 0.6834 0.71%
2026-08-05 0 0.700 0.700 0.720 0.700 0.700 80,000 56,000 0.7000 0.669 0.669 0.688 0.669 0.669 83,694 0.6691 0.00%
2026-08-04 0 0.700 0.700 0.730 - - 0 0 - 0.669 0.669 0.698 - - 0 - 0.00%
2026-08-03 0 0.700 0.700 0.730 0.700 0.700 4,000 2,800 0.7000 0.669 0.669 0.698 0.669 0.669 4,185 0.6691 0.00%
2026-07-31 0 0.700 0.690 0.720 - - 0 0 - 0.669 0.660 0.688 - - 0 - 0.00%
2026-07-30 0 0.700 0.700 0.720 0.700 0.700 80,000 56,000 0.7000 0.669 0.669 0.688 0.669 0.669 83,694 0.6691 0.00%
2026-07-29 0 0.700 0.700 0.720 - - 0 0 - 0.669 0.669 0.688 - - 0 - 0.00%
2026-07-28 0 0.700 0.700 0.720 0.700 0.700 8,000 5,600 0.7000 0.669 0.669 0.688 0.669 0.669 8,369 0.6691 0.00%
2026-07-27 0 0.700 0.690 0.720 - - 0 0 - 0.669 0.660 0.688 - - 0 - 0.00%
2026-07-24 0 0.700 0.700 0.720 0.700 0.720 248,000 175,600 0.7081 0.669 0.669 0.688 0.669 0.688 259,452 0.6768 1.45%
2026-07-23 0 0.690 0.690 0.710 0.690 0.690 4,000 2,760 0.6900 0.660 0.660 0.679 0.660 0.660 4,185 0.6595 -1.43%
2026-07-22 0 0.700 0.700 0.720 0.700 0.700 4,000 2,800 0.7000 0.669 0.669 0.688 0.669 0.669 4,185 0.6691 0.00%
2026-07-21 0 0.700 0.680 0.720 0.670 0.700 12,000 8,160 0.6800 0.669 0.650 0.688 0.640 0.669 12,554 0.6500 0.00%
2026-07-20 0 0.700 0.700 0.740 - - 0 0 - 0.669 0.669 0.707 - - 0 - 0.00%
2026-07-17 0 0.700 0.700 0.720 0.700 0.700 84,000 58,800 0.7000 0.669 0.669 0.688 0.669 0.669 87,879 0.6691 0.00%
2026-07-16 0 0.700 0.700 0.720 0.700 0.700 56,000 39,200 0.7000 0.669 0.669 0.688 0.669 0.669 58,586 0.6691 0.00%
2026-07-15 0 0.700 0.700 0.720 - - 0 0 - 0.669 0.669 0.688 - - 0 - 0.00%
2026-07-14 0 0.700 0.690 0.740 - - 0 0 - 0.669 0.660 0.707 - - 0 - 0.00%
2026-07-13 0 0.700 0.700 0.730 0.700 0.700 484,000 338,800 0.7000 0.669 0.669 0.698 0.669 0.669 506,349 0.6691 0.00%
2026-07-10 0 0.700 0.700 0.710 0.700 0.710 524,000 367,160 0.7007 0.669 0.669 0.679 0.669 0.679 548,196 0.6698 -2.78%
2026-07-09 0 0.720 0.720 0.730 0.700 0.750 196,000 142,920 0.7292 0.688 0.688 0.698 0.669 0.717 205,051 0.6970 0.00%
2026-07-08 0 0.720 0.720 0.730 0.700 0.720 56,000 40,240 0.7186 0.688 0.688 0.698 0.669 0.688 58,586 0.6869 1.41%
2026-07-07 0 0.710 0.700 0.720 0.710 0.710 108,000 76,680 0.7100 0.679 0.669 0.688 0.679 0.679 112,987 0.6787 0.00%
2026-07-06 0 0.710 0.710 0.740 0.710 0.710 32,000 22,720 0.7100 0.679 0.679 0.707 0.679 0.679 33,478 0.6787 0.00%
2026-07-03 0 0.710 0.710 0.730 0.710 0.710 12,000 8,520 0.7100 0.679 0.679 0.698 0.679 0.679 12,554 0.6787 0.00%
2026-07-02 0 0.710 0.720 0.730 0.710 0.740 48,000 34,600 0.7208 0.679 0.688 0.698 0.679 0.707 50,216 0.6890 -1.39%
2026-06-30 0 0.720 0.720 0.740 0.700 0.710 40,000 28,040 0.7010 0.688 0.688 0.707 0.669 0.679 41,847 0.6701 1.41%
2026-06-29 0 0.710 0.710 0.730 0.700 0.720 44,000 31,000 0.7045 0.679 0.679 0.698 0.669 0.688 46,032 0.6734 -1.39%
2026-06-26 0 0.720 0.720 0.750 0.700 0.710 424,000 299,880 0.7073 0.688 0.688 0.717 0.669 0.679 443,579 0.6760 -1.37%
2026-06-25 0 0.730 0.720 0.740 0.710 0.730 28,000 20,040 0.7157 0.698 0.688 0.707 0.679 0.698 29,293 0.6841 -1.35%
2026-06-24 0 0.740 0.700 0.750 - - 0 0 - 0.707 0.669 0.717 - - 0 - 0.00%
2026-06-23 0 0.740 0.720 0.750 0.740 0.740 84,000 62,160 0.7400 0.707 0.688 0.717 0.707 0.707 87,879 0.7073 4.23%
2026-06-22 0 0.710 0.710 0.730 0.700 0.750 264,000 187,000 0.7083 0.679 0.679 0.698 0.669 0.717 276,190 0.6771 -5.33%
2026-06-18 0 0.750 0.710 0.750 0.700 0.750 232,000 165,480 0.7133 0.717 0.679 0.717 0.669 0.717 242,713 0.6818 0.00%
2026-06-17 0 0.750 0.740 0.780 0.620 0.820 2,016,000 1,540,040 0.7639 0.717 0.707 0.746 0.593 0.784 2,109,091 0.7302 22.95%
2026-06-16 0 0.610 0.610 0.620 0.610 0.610 64,000 39,040 0.6100 0.583 0.583 0.593 0.583 0.583 66,955 0.5831 1.67%
2026-06-15 0 0.600 0.600 0.610 0.590 0.600 52,000 30,800 0.5923 0.574 0.574 0.583 0.564 0.574 54,401 0.5662 0.00%
2026-06-12 0 0.600 0.590 0.600 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2026-06-11 0 0.600 0.590 0.600 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2026-06-10 0 0.600 0.600 0.610 0.600 0.600 40,000 24,000 0.6000 0.574 0.574 0.583 0.574 0.574 41,847 0.5735 0.00%
2026-06-09 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-06-08 0 0.600 0.600 0.610 0.590 0.590 24,000 14,160 0.5900 0.574 0.574 0.583 0.564 0.564 25,108 0.5640 0.00%
2026-06-05 0 0.600 0.590 0.600 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2026-06-04 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-06-03 0 0.600 0.590 0.620 - - 0 0 - 0.574 0.564 0.593 - - 0 - 0.00%
2026-06-02 0 0.600 0.600 0.620 0.600 0.600 100,000 60,000 0.6000 0.574 0.574 0.593 0.574 0.574 104,618 0.5735 -1.64%
2026-06-01 0 0.610 0.600 0.620 - - 0 0 - 0.583 0.574 0.593 - - 0 - 0.00%
2026-05-29 0 0.610 0.610 0.620 0.610 0.610 52,000 31,720 0.6100 0.583 0.583 0.593 0.583 0.583 54,401 0.5831 0.00%
2026-05-28 0 0.610 0.600 0.620 - - 0 0 - 0.583 0.574 0.593 - - 0 - 0.00%
2026-05-27 0 0.610 0.610 0.620 0.610 0.610 56,000 34,160 0.6100 0.583 0.583 0.593 0.583 0.583 58,586 0.5831 0.00%
2026-05-26 0 0.610 0.590 0.620 - - 0 0 - 0.583 0.564 0.593 - - 0 - 0.00%
2026-05-22 0 0.610 0.610 0.620 0.600 0.610 712,000 433,520 0.6089 0.583 0.583 0.593 0.574 0.583 744,877 0.5820 1.67%
2026-05-21 0 0.600 0.590 0.600 0.600 0.600 40,000 24,000 0.6000 0.574 0.564 0.574 0.574 0.574 41,847 0.5735 0.00%
2026-05-20 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-05-19 0 0.600 0.590 0.600 0.600 0.600 444,000 266,400 0.6000 0.574 0.564 0.574 0.574 0.574 464,502 0.5735 0.00%
2026-05-18 0 0.600 0.590 0.600 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2026-05-15 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-05-14 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-05-13 0 0.600 0.590 0.600 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2026-05-12 0 0.600 0.590 0.600 - - 120,000 70,800 0.5900 0.574 0.564 0.574 - - 125,541 0.5640 0.00%
2026-05-11 0 0.600 0.590 0.600 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2026-05-08 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-05-07 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-05-06 0 0.600 0.590 0.600 0.600 0.600 116,000 69,600 0.6000 0.574 0.564 0.574 0.574 0.574 121,356 0.5735 1.69%
2026-05-05 0 0.590 0.580 0.600 0.590 0.590 4,000 2,360 0.5900 0.564 0.554 0.574 0.564 0.564 4,185 0.5640 -1.67%
2026-05-04 0 0.600 0.580 0.600 0.590 0.600 8,000 4,760 0.5950 0.574 0.554 0.574 0.564 0.574 8,369 0.5687 3.45%
2026-04-30 0 0.580 0.580 0.590 - - 0 0 - 0.554 0.554 0.564 - - 0 - 0.00%
2026-04-29 0 0.580 0.580 0.590 0.570 0.590 208,000 119,360 0.5738 0.554 0.554 0.564 0.545 0.564 217,605 0.5485 -1.69%
2026-04-28 0 0.590 0.590 0.610 0.590 0.590 28,000 16,520 0.5900 0.564 0.564 0.583 0.564 0.564 29,293 0.5640 0.00%
2026-04-27 0 0.590 0.580 0.600 0.580 0.590 8,000 4,680 0.5850 0.564 0.554 0.574 0.554 0.564 8,369 0.5592 -1.67%
2026-04-24 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-04-23 0 0.600 0.580 0.610 - - 0 0 - 0.574 0.554 0.583 - - 0 - 0.00%
2026-04-22 0 0.600 0.600 0.610 0.600 0.600 172,000 103,200 0.6000 0.574 0.574 0.583 0.574 0.574 179,942 0.5735 1.69%
2026-04-21 0 0.590 0.580 0.600 - - 0 0 - 0.564 0.554 0.574 - - 0 - 0.00%
2026-04-20 0 0.590 0.590 0.600 0.590 0.590 8,000 4,720 0.5900 0.564 0.564 0.574 0.564 0.564 8,369 0.5640 0.00%
2026-04-17 0 0.590 0.590 0.600 0.590 0.590 52,000 30,680 0.5900 0.564 0.564 0.574 0.564 0.564 54,401 0.5640 0.00%
2026-04-16 0 0.590 0.580 0.600 - - 0 0 - 0.564 0.554 0.574 - - 0 - 0.00%
2026-04-15 0 0.590 0.580 0.610 0.590 0.590 168,000 99,120 0.5900 0.564 0.554 0.583 0.564 0.564 175,758 0.5640 -1.67%
2026-04-14 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-04-13 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-04-10 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-04-09 0 0.600 0.580 0.600 - - 0 0 - 0.574 0.554 0.574 - - 0 - 0.00%
2026-04-08 0 0.600 0.580 0.600 0.600 0.600 200,000 120,000 0.6000 0.574 0.554 0.574 0.574 0.574 209,235 0.5735 1.69%
2026-04-02 0 0.590 0.580 0.590 - - 0 0 - 0.564 0.554 0.564 - - 0 - 0.00%
2026-04-01 0 0.590 0.590 0.600 0.590 0.590 16,000 9,440 0.5900 0.564 0.564 0.574 0.564 0.564 16,739 0.5640 0.00%
2026-03-31 0 0.590 0.580 0.600 0.590 0.590 132,000 77,880 0.5900 0.564 0.554 0.574 0.564 0.564 138,095 0.5640 0.00%
2026-03-30 0 0.590 0.590 0.600 - - 0 0 - 0.564 0.564 0.574 - - 0 - 0.00%
2026-03-27 0 0.590 0.590 0.600 0.570 0.590 88,000 51,600 0.5864 0.564 0.564 0.574 0.545 0.564 92,063 0.5605 0.00%
2026-03-26 0 0.590 0.570 0.590 0.580 0.600 468,000 276,120 0.5900 0.564 0.545 0.564 0.554 0.574 489,610 0.5640 0.00%
2026-03-25 0 0.590 0.590 0.600 - - 0 0 - 0.564 0.564 0.574 - - 0 - 0.00%
2026-03-24 0 0.590 0.590 0.600 0.590 0.590 28,000 16,520 0.5900 0.564 0.564 0.574 0.564 0.564 29,293 0.5640 0.00%
2026-03-23 0 0.590 0.580 0.590 0.580 0.590 48,000 27,880 0.5808 0.564 0.554 0.564 0.554 0.564 50,216 0.5552 0.00%
2026-03-20 0 0.590 0.580 0.600 - - 0 0 - 0.564 0.554 0.574 - - 0 - 0.00%
2026-03-19 0 0.590 0.580 0.600 - - 0 0 - 0.564 0.554 0.574 - - 0 - 0.00%
2026-03-18 0 0.590 0.580 0.600 - - 0 0 - 0.564 0.554 0.574 - - 0 - 0.00%
2026-03-17 0 0.590 0.580 0.600 - - 0 0 - 0.564 0.554 0.574 - - 0 - 0.00%
2026-03-16 0 0.590 0.580 0.600 0.570 0.590 60,000 34,840 0.5807 0.564 0.554 0.574 0.545 0.564 62,771 0.5550 -1.67%
2026-03-13 0 0.600 0.580 0.600 - - 0 0 - 0.574 0.554 0.574 - - 0 - 0.00%
2026-03-12 0 0.600 0.590 0.600 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2026-03-11 0 0.600 0.590 0.610 0.600 0.600 200,000 120,000 0.6000 0.574 0.564 0.583 0.574 0.574 209,235 0.5735 0.00%
2026-03-10 0 0.600 0.580 0.610 - - 0 0 - 0.574 0.554 0.583 - - 0 - 0.00%
2026-03-09 0 0.600 0.580 0.610 - - 0 0 - 0.574 0.554 0.583 - - 0 - 0.00%
2026-03-06 0 0.600 0.580 0.610 0.600 0.600 4,000 2,400 0.6000 0.574 0.554 0.583 0.574 0.574 4,185 0.5735 3.45%
2026-03-05 0 0.580 0.580 0.610 0.580 0.590 88,000 51,080 0.5805 0.554 0.554 0.583 0.554 0.564 92,063 0.5548 -3.33%
2026-03-04 0 0.600 0.580 0.610 0.580 0.600 216,000 127,000 0.5880 0.574 0.554 0.583 0.554 0.574 225,974 0.5620 0.00%
2026-03-03 0 0.600 0.590 0.610 0.590 0.600 44,000 26,000 0.5909 0.574 0.564 0.583 0.564 0.574 46,032 0.5648 1.69%
2026-03-02 0 0.590 0.580 0.590 0.580 0.590 12,000 7,000 0.5833 0.564 0.554 0.564 0.554 0.564 12,554 0.5576 -1.67%
2026-02-27 0 0.600 0.600 0.610 0.590 0.600 284,000 170,160 0.5992 0.574 0.574 0.583 0.564 0.574 297,114 0.5727 0.00%
2026-02-26 0 0.600 0.590 0.600 0.580 0.600 96,000 56,600 0.5896 0.574 0.564 0.574 0.554 0.574 100,433 0.5636 0.00%
2026-02-25 0 0.600 0.580 0.610 - - 0 0 - 0.574 0.554 0.583 - - 0 - 0.00%
2026-02-24 0 0.600 0.580 0.620 - - 0 0 - 0.574 0.554 0.593 - - 0 - 0.00%
2026-02-23 0 0.600 0.590 0.600 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2026-02-20 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.574 0.574 0.583 0.574 0.574 20,924 0.5735 0.00%
2026-02-16 0 0.600 0.600 0.620 0.590 0.590 4,000 2,360 0.5900 0.574 0.574 0.593 0.564 0.564 4,185 0.5640 1.69%
2026-02-13 0 0.590 0.580 0.590 0.580 0.590 12,000 7,040 0.5867 0.564 0.554 0.564 0.554 0.564 12,554 0.5608 -1.67%
2026-02-12 0 0.600 0.600 0.610 0.600 0.600 56,000 33,600 0.6000 0.574 0.574 0.583 0.574 0.574 58,586 0.5735 0.00%
2026-02-11 0 0.600 0.580 0.610 - - 0 0 - 0.574 0.554 0.583 - - 0 - 0.00%
2026-02-10 0 0.600 0.580 0.610 - - 0 0 - 0.574 0.554 0.583 - - 0 - 0.00%
2026-02-09 0 0.600 0.580 0.610 - - 0 0 - 0.574 0.554 0.583 - - 0 - 0.00%
2026-02-06 0 0.600 0.600 0.610 0.600 0.600 160,000 96,000 0.6000 0.574 0.574 0.583 0.574 0.574 167,388 0.5735 0.00%
2026-02-05 0 0.600 0.600 0.610 0.600 0.600 548,000 328,800 0.6000 0.574 0.574 0.583 0.574 0.574 573,304 0.5735 0.00%
2026-02-04 0 0.600 0.600 0.610 0.580 0.600 60,000 35,840 0.5973 0.574 0.574 0.583 0.554 0.574 62,771 0.5710 0.00%
2026-02-03 0 0.600 0.590 0.610 0.580 0.600 220,000 131,600 0.5982 0.574 0.564 0.583 0.554 0.574 230,159 0.5718 0.00%
2026-02-02 0 0.600 0.580 0.600 - - 0 0 - 0.574 0.554 0.574 - - 0 - 0.00%
2026-01-30 0 0.600 0.580 0.600 0.590 0.600 8,000 4,760 0.5950 0.574 0.554 0.574 0.564 0.574 8,369 0.5687 1.69%
2026-01-29 0 0.590 0.580 0.590 0.580 0.590 12,000 7,000 0.5833 0.564 0.554 0.564 0.554 0.564 12,554 0.5576 -1.67%
2026-01-28 0 0.600 0.600 0.610 0.580 0.600 268,000 157,080 0.5861 0.574 0.574 0.583 0.554 0.574 280,375 0.5602 0.00%
2026-01-27 0 0.600 0.580 0.600 - - 0 0 - 0.574 0.554 0.574 - - 0 - 0.00%
2026-01-26 0 0.600 0.580 0.600 - - 0 0 - 0.574 0.554 0.574 - - 0 - 0.00%
2026-01-23 0 0.600 0.580 0.610 - - 0 0 - 0.574 0.554 0.583 - - 0 - 0.00%
2026-01-22 0 0.600 0.580 0.600 0.580 0.600 236,000 141,280 0.5986 0.574 0.554 0.574 0.554 0.574 246,898 0.5722 0.00%
2026-01-21 0 0.600 0.600 0.610 0.600 0.600 32,000 19,200 0.6000 0.574 0.574 0.583 0.574 0.574 33,478 0.5735 0.00%
2026-01-20 0 0.600 0.600 0.610 - - 0 0 - 0.574 0.574 0.583 - - 0 - 0.00%
2026-01-19 0 0.600 0.600 0.610 0.600 0.600 108,000 64,800 0.6000 0.574 0.574 0.583 0.574 0.574 112,987 0.5735 0.00%
2026-01-16 0 0.600 0.580 0.600 - - 0 0 - 0.574 0.554 0.574 - - 0 - 0.00%
2026-01-15 0 0.600 0.590 0.620 0.590 0.620 24,000 14,680 0.6117 0.574 0.564 0.593 0.564 0.593 25,108 0.5847 0.00%
2026-01-14 0 0.600 0.590 0.610 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2026-01-13 0 0.600 0.580 0.620 - - 0 0 - 0.574 0.554 0.593 - - 0 - 0.00%
2026-01-12 0 0.600 0.580 0.620 - - 0 0 - 0.574 0.554 0.593 - - 0 - 0.00%
2026-01-09 0 0.600 0.580 0.620 - - 0 0 - 0.574 0.554 0.593 - - 0 - 0.00%
2026-01-08 0 0.600 0.580 0.620 - - 0 0 - 0.574 0.554 0.593 - - 0 - 0.00%
2026-01-07 0 0.600 0.610 0.620 - - 0 0 - 0.574 0.583 0.593 - - 0 - 0.00%
2026-01-06 0 0.600 0.600 0.610 0.600 0.600 40,000 24,000 0.6000 0.574 0.574 0.583 0.574 0.574 41,847 0.5735 0.00%
2026-01-05 0 0.600 0.600 0.610 - - 0 0 - 0.574 0.574 0.583 - - 0 - 0.00%
2026-01-02 0 0.600 0.600 0.610 0.580 0.600 180,000 107,200 0.5956 0.574 0.574 0.583 0.554 0.574 188,312 0.5693 0.00%
2025-12-31 0 0.600 0.600 0.620 - - 0 0 - 0.574 0.574 0.593 - - 0 - 0.00%
2025-12-30 0 0.600 0.610 0.620 0.600 0.600 100,000 60,000 0.6000 0.574 0.583 0.593 0.574 0.574 104,618 0.5735 0.00%
2025-12-29 0 0.600 0.600 0.610 0.600 0.600 120,000 72,000 0.6000 0.574 0.574 0.583 0.574 0.574 125,541 0.5735 2.74%
2025-12-24 0 0.600 0.600 0.620 0.600 0.600 6,000 3,520 0.5867 0.558 0.558 0.577 0.558 0.558 6,449 0.5458 -3.23%
2025-12-23 0 0.620 0.600 0.620 0.620 0.620 4,000 2,480 0.6200 0.577 0.558 0.577 0.577 0.577 4,299 0.5768 1.64%
2025-12-22 0 0.610 0.600 0.610 0.600 0.610 32,000 19,240 0.6013 0.568 0.558 0.568 0.558 0.568 34,395 0.5594 0.00%
2025-12-19 0 0.610 0.610 0.620 0.600 0.600 20,000 12,000 0.6000 0.568 0.568 0.577 0.558 0.558 21,497 0.5582 0.00%
2025-12-18 0 0.610 0.560 0.610 0.600 0.610 48,000 28,880 0.6017 0.568 0.521 0.568 0.558 0.568 51,592 0.5598 0.00%
2025-12-17 0 0.610 0.600 0.610 - - 0 0 - 0.568 0.558 0.568 - - 0 - 0.00%
2025-12-16 0 0.610 0.600 0.610 - - 0 0 - 0.568 0.558 0.568 - - 0 - 0.00%
2025-12-15 0 0.610 0.600 0.610 - - 0 0 - 0.568 0.558 0.568 - - 0 - 0.00%
2025-12-12 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.568 0.558 0.568 0.568 0.568 4,299 0.5675 1.67%
2025-12-11 0 0.600 0.610 0.620 0.600 0.600 136,000 81,600 0.6000 0.558 0.568 0.577 0.558 0.558 146,178 0.5582 0.00%
2025-12-10 0 0.600 0.600 0.610 - - 0 0 - 0.558 0.558 0.568 - - 0 - 0.00%
2025-12-09 0 0.600 0.580 0.600 0.600 0.610 132,000 79,320 0.6009 0.558 0.540 0.558 0.558 0.568 141,879 0.5591 0.00%
2025-12-08 0 0.600 0.580 0.610 - - 0 0 - 0.558 0.540 0.568 - - 0 - 0.00%
2025-12-05 0 0.600 0.580 0.610 - - 0 0 - 0.558 0.540 0.568 - - 0 - 0.00%
2025-12-04 0 0.600 0.580 0.610 - - 0 0 - 0.558 0.540 0.568 - - 0 - 0.00%
2025-12-03 0 0.600 0.600 0.610 0.600 0.600 76,000 45,600 0.6000 0.558 0.558 0.568 0.558 0.558 81,688 0.5582 0.00%
2025-12-02 0 0.600 0.600 0.620 - - 0 0 - 0.558 0.558 0.577 - - 0 - 0.00%
2025-12-01 0 0.600 0.600 0.620 - - 12,000 7,320 0.6100 0.558 0.558 0.577 - - 12,898 0.5675 1.69%
2025-11-28 0 0.590 0.580 0.600 0.590 0.600 116,000 69,360 0.5979 0.549 0.540 0.558 0.549 0.558 124,681 0.5563 -1.67%
2025-11-27 0 0.600 0.610 0.620 0.600 0.610 248,000 150,000 0.6048 0.558 0.568 0.577 0.558 0.568 266,560 0.5627 0.00%
2025-11-26 0 0.600 0.580 0.610 - - 0 0 - 0.558 0.540 0.568 - - 0 - 0.00%
2025-11-25 0 0.600 0.580 0.610 - - 0 0 - 0.558 0.540 0.568 - - 0 - 0.00%
2025-11-24 0 0.600 0.600 0.610 0.600 0.600 36,000 21,600 0.6000 0.558 0.558 0.568 0.558 0.558 38,694 0.5582 0.00%
2025-11-21 0 0.600 0.600 0.610 0.590 0.590 4,000 2,360 0.5900 0.558 0.558 0.568 0.549 0.549 4,299 0.5489 0.00%
2025-11-20 0 0.600 0.600 0.610 0.580 0.600 124,000 74,280 0.5990 0.558 0.558 0.568 0.540 0.558 133,280 0.5573 0.00%
2025-11-19 0 0.600 0.560 0.600 0.570 0.600 40,000 23,520 0.5880 0.558 0.521 0.558 0.530 0.558 42,994 0.5471 1.69%
2025-11-18 0 0.590 0.590 0.610 - - 0 0 - 0.549 0.549 0.568 - - 0 - 0.00%
2025-11-17 0 0.590 0.570 0.590 0.590 0.590 160,000 94,400 0.5900 0.549 0.530 0.549 0.549 0.549 171,974 0.5489 -1.67%
2025-11-14 0 0.600 0.560 0.610 - - 0 0 - 0.558 0.521 0.568 - - 0 - 0.00%
2025-11-13 0 0.600 0.560 0.610 0.600 0.600 24,000 14,400 0.6000 0.558 0.521 0.568 0.558 0.558 25,796 0.5582 0.00%
2025-11-12 0 0.600 0.590 0.610 0.600 0.600 224,000 134,400 0.6000 0.558 0.549 0.568 0.558 0.558 240,764 0.5582 0.00%
2025-11-11 0 0.600 0.560 0.610 0.600 0.610 48,000 29,000 0.6042 0.558 0.521 0.568 0.558 0.568 51,592 0.5621 0.00%
2025-11-10 0 0.600 0.580 0.610 0.570 0.600 492,000 290,920 0.5913 0.558 0.540 0.568 0.530 0.558 528,820 0.5501 5.26%
2025-11-07 0 0.570 0.570 0.590 0.570 0.570 8,000 4,560 0.5700 0.530 0.530 0.549 0.530 0.530 8,599 0.5303 1.79%
2025-11-06 0 0.560 0.540 0.580 - - 0 0 - 0.521 0.502 0.540 - - 0 - 0.00%
2025-11-05 0 0.560 0.540 0.590 - - 0 0 - 0.521 0.502 0.549 - - 0 - 0.00%
2025-11-04 0 0.560 0.550 0.590 - - 0 0 - 0.521 0.512 0.549 - - 0 - 0.00%
2025-11-03 0 0.560 0.550 0.570 0.550 0.560 388,000 215,560 0.5556 0.521 0.512 0.530 0.512 0.521 417,037 0.5169 1.82%
2025-10-31 0 0.550 0.550 0.560 0.540 0.550 176,000 95,160 0.5407 0.512 0.512 0.521 0.502 0.512 189,172 0.5030 1.85%
2025-10-30 0 0.540 0.510 0.550 - - 0 0 - 0.502 0.474 0.512 - - 0 - 0.00%
2025-10-28 0 0.540 0.540 0.550 - - 0 0 - 0.502 0.502 0.512 - - 0 - 0.00%
2025-10-27 0 0.540 0.540 0.550 0.530 0.530 32,000 16,960 0.5300 0.502 0.502 0.512 0.493 0.493 34,395 0.4931 1.89%
2025-10-24 0 0.530 0.530 0.550 0.530 0.550 80,000 42,880 0.5360 0.493 0.493 0.512 0.493 0.512 85,987 0.4987 0.00%
2025-10-23 0 0.530 0.530 0.550 0.530 0.530 312,000 165,360 0.5300 0.493 0.493 0.512 0.493 0.493 335,350 0.4931 -1.85%
2025-10-22 0 0.540 0.530 0.540 0.530 0.540 72,000 38,200 0.5306 0.502 0.493 0.502 0.493 0.502 77,388 0.4936 0.00%
2025-10-21 0 0.540 0.500 0.540 - - 0 0 - 0.502 0.465 0.502 - - 0 - 0.00%
2025-10-20 0 0.540 0.530 0.540 0.510 0.540 84,000 43,240 0.5148 0.502 0.493 0.502 0.474 0.502 90,286 0.4789 0.00%
2025-10-17 0 0.540 0.530 0.540 0.540 0.550 1,224,000 661,000 0.5400 0.502 0.493 0.502 0.502 0.512 1,315,602 0.5024 -1.82%
2025-10-16 0 0.550 0.520 0.550 0.550 0.550 72,000 39,600 0.5500 0.512 0.484 0.512 0.512 0.512 77,388 0.5117 1.85%
2025-10-15 0 0.540 0.520 0.540 0.520 0.540 40,000 21,480 0.5370 0.502 0.484 0.502 0.484 0.502 42,994 0.4996 3.85%
2025-10-14 0 0.520 0.500 0.520 0.520 0.540 504,000 262,160 0.5202 0.484 0.465 0.484 0.484 0.502 541,719 0.4839 -1.89%
2025-10-13 0 0.530 0.520 0.530 0.520 0.530 196,000 102,080 0.5208 0.493 0.484 0.493 0.484 0.493 210,668 0.4846 -1.85%
2025-10-10 0 0.540 0.500 0.540 - - 0 0 - 0.502 0.465 0.502 - - 0 - 0.00%
2025-10-09 0 0.540 0.510 0.540 - - 0 0 - 0.502 0.474 0.502 - - 0 - 0.00%
2025-10-08 0 0.540 0.510 0.550 - - 0 0 - 0.502 0.474 0.512 - - 0 - 0.00%
2025-10-06 0 0.540 0.540 0.550 0.540 0.540 196,000 105,840 0.5400 0.502 0.502 0.512 0.502 0.502 210,668 0.5024 0.00%
2025-10-03 0 0.540 0.500 0.540 - - 0 0 - 0.502 0.465 0.502 - - 0 - 0.00%
2025-10-02 0 0.540 0.500 0.540 0.540 0.540 60,000 32,400 0.5400 0.502 0.465 0.502 0.502 0.502 64,490 0.5024 1.89%
2025-09-30 0 0.530 0.500 0.540 - - 0 0 - 0.493 0.465 0.502 - - 0 - 0.00%
2025-09-29 0 0.530 0.530 0.540 0.530 0.530 612,000 324,360 0.5300 0.493 0.493 0.502 0.493 0.493 657,801 0.4931 0.00%
2025-09-26 0 0.530 0.530 0.540 0.530 0.530 400,000 212,000 0.5300 0.493 0.493 0.502 0.493 0.493 429,935 0.4931 0.00%
2025-09-25 0 0.530 0.520 0.530 0.520 0.530 76,000 40,200 0.5289 0.493 0.484 0.493 0.484 0.493 81,688 0.4921 -1.85%
2025-09-24 0 0.540 0.540 0.550 0.540 0.540 400,000 216,000 0.5400 0.502 0.502 0.512 0.502 0.502 429,935 0.5024 1.89%
2025-09-23 0 0.530 0.530 0.540 0.530 0.530 384,000 203,520 0.5300 0.493 0.493 0.502 0.493 0.493 412,738 0.4931 0.00%
2025-09-22 0 0.530 0.485 0.530 - - 0 0 - 0.493 0.451 0.493 - - 0 - 0.00%
2025-09-19 0 0.530 0.500 0.530 - - 0 0 - 0.493 0.465 0.493 - - 0 - 0.00%
2025-09-18 0 0.530 0.510 0.540 0.530 0.530 12,000 6,360 0.5300 0.493 0.474 0.502 0.493 0.493 12,898 0.4931 0.00%
2025-09-17 0 0.530 0.500 0.530 0.530 0.530 156,000 82,680 0.5300 0.493 0.465 0.493 0.493 0.493 167,675 0.4931 0.00%
2025-09-16 0 0.530 0.500 0.540 - - 0 0 - 0.493 0.465 0.502 - - 0 - 0.00%
2025-09-15 0 0.530 0.520 0.530 0.520 0.530 476,000 248,080 0.5212 0.493 0.484 0.493 0.484 0.493 511,623 0.4849 1.92%
2025-09-12 0 0.520 0.500 0.520 0.510 0.520 8,000 4,120 0.5150 0.484 0.465 0.484 0.474 0.484 8,599 0.4791 0.00%
2025-09-11 0 0.520 0.500 0.520 0.520 0.520 152,000 79,040 0.5200 0.484 0.465 0.484 0.484 0.484 163,375 0.4838 4.00%
2025-09-10 0 0.500 0.500 0.520 0.500 0.520 936,000 474,600 0.5071 0.465 0.465 0.484 0.465 0.484 1,006,049 0.4717 4.17%
2025-09-09 0 0.480 0.480 0.500 0.470 0.490 700,000 342,480 0.4893 0.447 0.447 0.465 0.437 0.456 752,387 0.4552 -4.00%
2025-09-08 0 0.500 0.470 0.500 0.455 0.500 292,000 139,540 0.4779 0.465 0.437 0.465 0.423 0.465 313,853 0.4446 11.86%
2025-09-05 0 0.460 0.460 0.465 - - 0 0 - 0.416 0.416 0.420 - - 0 - 1.10%
2025-09-04 0 0.455 0.455 0.465 - - 0 0 - 0.411 0.411 0.420 - - 0 - 0.00%
2025-09-03 0 0.455 0.445 0.470 - - 0 0 - 0.411 0.402 0.425 - - 0 - 0.00%
2025-09-02 0 0.455 0.455 0.465 0.455 0.455 164,000 74,620 0.4550 0.411 0.411 0.420 0.411 0.411 181,400 0.4114 1.11%
2025-09-01 0 0.450 0.440 0.460 - - 0 0 - 0.407 0.398 0.416 - - 0 - 0.00%
2025-08-29 0 0.450 0.440 0.465 - - 0 0 - 0.407 0.398 0.420 - - 0 - 0.00%
2025-08-28 0 0.450 0.450 0.460 - - 0 0 - 0.407 0.407 0.416 - - 0 - 0.00%
2025-08-27 0 0.450 0.455 0.460 0.450 0.450 128,000 57,600 0.4500 0.407 0.411 0.416 0.407 0.407 141,581 0.4068 0.00%
2025-08-26 0 0.450 0.435 0.450 0.450 0.455 1,436,000 647,300 0.4508 0.407 0.393 0.407 0.407 0.411 1,588,356 0.4075 0.00%
2025-08-25 0 0.450 0.440 0.460 - - 0 0 - 0.407 0.398 0.416 - - 0 - 0.00%
2025-08-22 0 0.450 0.435 0.450 0.425 0.450 332,000 147,420 0.4440 0.407 0.393 0.407 0.384 0.407 367,224 0.4014 0.00%
2025-08-21 0 0.450 0.430 0.450 0.445 0.450 316,000 142,100 0.4497 0.407 0.389 0.407 0.402 0.407 349,527 0.4065 2.27%
2025-08-20 0 0.440 0.425 0.460 0.440 0.450 1,200,000 536,000 0.4467 0.398 0.384 0.416 0.398 0.407 1,327,317 0.4038 -2.22%
2025-08-19 0 0.450 0.430 0.450 0.450 0.460 1,016,000 465,960 0.4586 0.407 0.389 0.407 0.407 0.416 1,123,795 0.4146 1.12%
2025-08-18 0 0.445 0.440 0.450 0.445 0.445 4,000 1,780 0.4450 0.402 0.398 0.407 0.402 0.402 4,424 0.4023 1.14%
2025-08-15 0 0.440 0.440 0.445 0.440 0.440 240,000 105,600 0.4400 0.398 0.398 0.402 0.398 0.398 265,463 0.3978 0.00%
2025-08-14 0 0.440 0.445 0.450 0.440 0.440 368,000 161,920 0.4400 0.398 0.402 0.407 0.398 0.398 407,044 0.3978 0.00%
2025-08-13 0 0.440 0.425 0.440 - - 0 0 - 0.398 0.384 0.398 - - 0 - 0.00%
2025-08-12 0 0.440 0.425 0.440 - - 0 0 - 0.398 0.384 0.398 - - 0 - 0.00%
2025-08-11 0 0.440 0.430 0.445 - - 0 0 - 0.398 0.389 0.402 - - 0 - 0.00%
2025-08-08 0 0.440 0.435 0.445 0.425 0.430 64,000 27,320 0.4269 0.398 0.393 0.402 0.384 0.389 70,790 0.3859 0.00%
2025-08-07 0 0.440 0.440 0.445 0.435 0.445 36,000 15,940 0.4428 0.398 0.398 0.402 0.393 0.402 39,820 0.4003 1.15%
2025-08-06 0 0.435 0.420 0.440 - - 0 0 - 0.393 0.380 0.398 - - 0 - 0.00%
2025-08-05 0 0.435 0.435 0.440 0.420 0.440 416,000 177,560 0.4268 0.393 0.393 0.398 0.380 0.398 460,137 0.3859 3.57%
2025-08-04 0 0.420 0.415 0.420 - - 4,000 1,680 0.4200 0.380 0.375 0.380 - - 4,424 0.3797 2.44%
2025-08-01 0 0.410 0.420 0.425 0.410 0.410 140,000 57,400 0.4100 0.371 0.380 0.384 0.371 0.371 154,854 0.3707 0.00%
2025-07-31 0 0.410 0.410 0.425 0.410 0.410 600,000 246,000 0.4100 0.371 0.371 0.384 0.371 0.371 663,659 0.3707 0.00%
2025-07-30 0 0.410 0.410 0.420 0.405 0.410 144,000 58,920 0.4092 0.371 0.371 0.380 0.366 0.371 159,278 0.3699 0.00%
2025-07-29 0 0.410 0.410 0.420 0.410 0.410 232,000 95,120 0.4100 0.371 0.371 0.380 0.371 0.371 256,615 0.3707 0.00%
2025-07-28 0 0.410 0.405 0.420 0.410 0.415 400,000 165,000 0.4125 0.371 0.366 0.380 0.371 0.375 442,439 0.3729 -1.20%
2025-07-25 0 0.415 0.415 0.420 0.410 0.415 972,000 403,360 0.4150 0.375 0.375 0.380 0.371 0.375 1,075,127 0.3752 -1.19%
2025-07-24 0 0.420 0.410 0.420 0.395 0.420 852,000 345,560 0.4056 0.380 0.371 0.380 0.357 0.380 942,395 0.3667 5.00%
2025-07-23 0 0.400 0.400 0.410 0.390 0.410 728,000 291,920 0.4010 0.362 0.362 0.371 0.353 0.371 805,239 0.3625 -1.23%
2025-07-22 0 0.405 0.395 0.405 0.400 0.420 572,000 232,280 0.4061 0.366 0.357 0.366 0.362 0.380 632,688 0.3671 -1.22%
2025-07-21 0 0.410 0.410 0.415 0.405 0.425 700,000 291,120 0.4159 0.371 0.371 0.375 0.366 0.384 774,268 0.3760 0.00%
2025-07-18 0 0.410 0.410 0.415 0.410 0.420 896,000 368,180 0.4109 0.371 0.371 0.375 0.371 0.380 991,064 0.3715 -2.38%
2025-07-17 0 0.420 0.415 0.420 0.415 0.430 272,000 114,300 0.4202 0.380 0.375 0.380 0.375 0.389 300,859 0.3799 -1.18%
2025-07-16 0 0.425 0.425 0.430 0.425 0.445 504,000 219,160 0.4348 0.384 0.384 0.389 0.384 0.402 557,473 0.3931 -4.49%
2025-07-15 0 0.445 0.440 0.445 0.435 0.450 516,000 226,440 0.4388 0.402 0.398 0.402 0.393 0.407 570,746 0.3967 1.14%
2025-07-14 0 0.440 0.440 0.455 0.405 0.480 1,008,000 449,320 0.4458 0.398 0.398 0.411 0.366 0.434 1,114,946 0.4030 4.76%
2025-07-11 0 0.420 0.420 0.430 0.410 0.425 96,000 40,440 0.4213 0.380 0.380 0.389 0.371 0.384 106,185 0.3808 2.44%
2025-07-10 0 0.410 0.410 0.430 0.405 0.405 60,000 24,300 0.4050 0.371 0.371 0.389 0.366 0.366 66,366 0.3662 1.23%
2025-07-09 0 0.405 0.405 0.410 0.405 0.410 104,000 42,260 0.4063 0.366 0.366 0.371 0.366 0.371 115,034 0.3674 0.00%
2025-07-08 0 0.405 0.400 0.405 0.395 0.405 32,000 12,840 0.4013 0.366 0.362 0.366 0.357 0.366 35,395 0.3628 -2.41%
2025-07-07 0 0.415 0.415 0.430 - - 0 0 - 0.375 0.375 0.389 - - 0 - 1.22%
2025-07-04 0 0.410 0.395 0.410 0.410 0.410 96,000 39,360 0.4100 0.371 0.357 0.371 0.371 0.371 106,185 0.3707 0.00%
2025-07-03 0 0.410 0.410 0.415 0.390 0.405 76,000 29,920 0.3937 0.371 0.371 0.375 0.353 0.366 84,063 0.3559 -2.38%
2025-07-02 0 0.420 0.420 0.435 0.410 0.410 12,000 4,920 0.4100 0.380 0.380 0.393 0.371 0.371 13,273 0.3707 -1.18%
2025-06-30 0 0.425 0.400 0.425 0.425 0.430 24,000 10,260 0.4275 0.384 0.362 0.384 0.384 0.389 26,546 0.3865 3.66%
2025-06-27 0 0.410 0.400 0.410 0.410 0.410 60,000 24,600 0.4100 0.371 0.362 0.371 0.371 0.371 66,366 0.3707 0.00%
2025-06-26 0 0.410 0.400 0.410 0.395 0.430 452,000 181,820 0.4023 0.371 0.362 0.371 0.357 0.389 499,956 0.3637 5.13%
2025-06-25 0 0.390 0.380 0.395 0.390 0.390 16,000 6,240 0.3900 0.353 0.344 0.357 0.353 0.353 17,698 0.3526 2.63%
2025-06-24 0 0.380 0.370 0.390 0.375 0.380 8,000 3,020 0.3775 0.344 0.335 0.353 0.339 0.344 8,849 0.3413 -2.56%
2025-06-23 0 0.390 0.375 0.395 - - 0 0 - 0.353 0.339 0.357 - - 0 - 0.00%
2025-06-20 0 0.390 0.370 0.395 - - 0 0 - 0.353 0.335 0.357 - - 0 - 0.00%
2025-06-19 0 0.390 0.370 0.395 - - 0 0 - 0.353 0.335 0.357 - - 0 - 0.00%
2025-06-18 0 0.390 0.380 0.395 - - 0 0 - 0.353 0.344 0.357 - - 0 - 0.00%
2025-06-17 0 0.390 0.380 0.395 - - 0 0 - 0.353 0.344 0.357 - - 0 - 0.00%
2025-06-16 0 0.390 0.370 0.395 - - 0 0 - 0.353 0.335 0.357 - - 0 - 0.00%
2025-06-13 0 0.390 0.375 0.395 - - 0 0 - 0.353 0.339 0.357 - - 0 - 0.00%
2025-06-12 0 0.390 0.370 0.390 0.390 0.390 4,000 1,560 0.3900 0.353 0.335 0.353 0.353 0.353 4,424 0.3526 1.30%
2025-06-11 0 0.385 0.385 0.390 0.375 0.375 28,000 10,500 0.3750 0.348 0.348 0.353 0.339 0.339 30,971 0.3390 0.00%
2025-06-10 0 0.385 0.370 0.390 - - 0 0 - 0.348 0.335 0.353 - - 0 - 0.00%
2025-06-09 0 0.385 0.375 0.390 - - 0 0 - 0.348 0.339 0.353 - - 0 - 0.00%
2025-06-06 0 0.385 0.370 0.385 0.380 0.385 36,000 13,720 0.3811 0.348 0.335 0.348 0.344 0.348 39,820 0.3446 1.32%
2025-06-05 0 0.380 0.370 0.380 0.360 0.380 144,000 52,900 0.3674 0.344 0.335 0.344 0.325 0.344 159,278 0.3321 0.00%
2025-06-04 0 0.380 0.380 0.385 0.375 0.375 56,000 21,000 0.3750 0.344 0.344 0.348 0.339 0.339 61,941 0.3390 0.00%
2025-06-03 0 0.380 0.380 0.385 - - 0 0 - 0.344 0.344 0.348 - - 0 - 0.00%
2025-06-02 0 0.380 0.365 0.385 0.380 0.380 40,000 15,200 0.3800 0.344 0.330 0.348 0.344 0.344 44,244 0.3436 1.33%
2025-05-30 0 0.375 0.360 0.375 0.375 0.375 48,000 18,000 0.3750 0.339 0.325 0.339 0.339 0.339 53,093 0.3390 0.00%
2025-05-29 0 0.375 0.375 0.380 0.375 0.375 60,000 22,500 0.3750 0.339 0.339 0.344 0.339 0.339 66,366 0.3390 2.74%
2025-05-28 0 0.365 0.355 0.375 - - 0 0 - 0.330 0.321 0.339 - - 0 - 0.00%
2025-05-27 0 0.365 0.355 0.365 0.365 0.365 120,000 43,800 0.3650 0.330 0.321 0.330 0.330 0.330 132,732 0.3300 0.00%
2025-05-26 0 0.365 0.355 0.365 - - 0 0 - 0.330 0.321 0.330 - - 0 - 0.00%
2025-05-23 0 0.365 0.360 0.365 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2025-05-22 0 0.365 0.355 0.365 0.365 0.365 120,000 43,800 0.3650 0.330 0.321 0.330 0.330 0.330 132,732 0.3300 0.00%
2025-05-21 0 0.365 0.365 0.370 0.365 0.365 112,000 40,880 0.3650 0.330 0.330 0.335 0.330 0.330 123,883 0.3300 0.00%
2025-05-20 0 0.365 0.345 0.370 0.345 0.365 68,000 23,880 0.3512 0.330 0.312 0.335 0.312 0.330 75,215 0.3175 1.39%
2025-05-19 0 0.360 0.350 0.365 0.360 0.360 4,000 1,440 0.3600 0.325 0.316 0.330 0.325 0.325 4,424 0.3255 0.00%
2025-05-16 0 0.360 0.350 0.360 - - 0 0 - 0.325 0.316 0.325 - - 0 - 0.00%
2025-05-15 0 0.360 0.350 0.365 0.360 0.365 24,000 8,680 0.3617 0.325 0.316 0.330 0.325 0.330 26,546 0.3270 0.00%
2025-05-14 0 0.360 0.360 0.370 0.350 0.350 52,000 18,200 0.3500 0.325 0.325 0.335 0.316 0.316 57,517 0.3164 0.00%
2025-05-13 0 0.360 0.345 0.360 - - 0 0 - 0.325 0.312 0.325 - - 0 - 0.00%
2025-05-12 0 0.360 0.355 0.365 - - 0 0 - 0.325 0.321 0.330 - - 0 - 0.00%
2025-05-09 0 0.360 0.350 0.370 - - 0 0 - 0.325 0.316 0.335 - - 0 - 0.00%
2025-05-08 0 0.360 0.350 0.370 - - 0 0 - 0.325 0.316 0.335 - - 0 - 0.00%
2025-05-07 0 0.360 0.350 0.370 - - 0 0 - 0.325 0.316 0.335 - - 0 - 0.00%
2025-05-06 0 0.360 0.355 0.360 0.345 0.360 160,000 56,060 0.3504 0.325 0.321 0.325 0.312 0.325 176,976 0.3168 7.46%
2025-05-02 0 0.335 0.335 0.340 - - 0 0 - 0.303 0.303 0.307 - - 0 - 0.00%
2025-04-30 0 0.335 0.335 0.345 - - 0 0 - 0.303 0.303 0.312 - - 0 - 0.00%
2025-04-29 0 0.335 0.330 0.345 - - 0 0 - 0.303 0.298 0.312 - - 0 - 0.00%
2025-04-28 0 0.335 0.330 0.345 - - 0 0 - 0.303 0.298 0.312 - - 0 - 0.00%
2025-04-25 0 0.335 0.330 0.340 - - 0 0 - 0.303 0.298 0.307 - - 0 - 0.00%
2025-04-24 0 0.335 0.330 0.345 0.335 0.335 8,000 2,680 0.3350 0.303 0.298 0.312 0.303 0.303 8,849 0.3029 0.00%
2025-04-23 0 0.335 0.330 0.335 0.330 0.335 128,000 42,860 0.3348 0.303 0.298 0.303 0.298 0.303 141,581 0.3027 0.00%
2025-04-22 0 0.335 0.335 0.345 0.330 0.345 252,000 85,160 0.3379 0.303 0.303 0.312 0.298 0.312 278,737 0.3055 0.00%
2025-04-17 0 0.335 0.330 0.335 - - 0 0 - 0.303 0.298 0.303 - - 0 - 0.00%
2025-04-16 0 0.335 0.330 0.335 - - 0 0 - 0.303 0.298 0.303 - - 0 - 0.00%
2025-04-15 0 0.335 0.330 0.340 0.330 0.335 252,000 83,400 0.3310 0.303 0.298 0.307 0.298 0.303 278,737 0.2992 -1.47%
2025-04-14 0 0.340 0.335 0.340 - - 0 0 - 0.307 0.303 0.307 - - 0 - 0.00%
2025-04-11 0 0.340 0.330 0.345 - - 0 0 - 0.307 0.298 0.312 - - 0 - 0.00%
2025-04-10 0 0.340 0.330 0.345 - - 0 0 - 0.307 0.298 0.312 - - 0 - 0.00%
2025-04-09 0 0.340 0.340 0.345 0.325 0.340 136,000 45,320 0.3332 0.307 0.307 0.312 0.294 0.307 150,429 0.3013 3.03%
2025-04-08 0 0.330 0.325 0.340 0.325 0.330 196,000 64,200 0.3276 0.298 0.294 0.307 0.294 0.298 216,795 0.2961 -1.49%
2025-04-07 0 0.335 0.335 0.340 0.335 0.350 176,000 60,540 0.3440 0.303 0.303 0.307 0.303 0.316 194,673 0.3110 -6.94%
2025-04-03 0 0.360 0.355 0.360 0.360 0.365 156,000 56,580 0.3627 0.325 0.321 0.325 0.325 0.330 172,551 0.3279 -4.00%
2025-04-02 0 0.375 0.365 0.375 0.365 0.375 56,000 20,720 0.3700 0.339 0.330 0.339 0.330 0.339 61,941 0.3345 0.00%
2025-04-01 0 0.375 0.365 0.375 - - 0 0 - 0.339 0.330 0.339 - - 0 - 0.00%
2025-03-31 0 0.375 0.365 0.375 0.355 0.375 156,000 56,980 0.3653 0.339 0.330 0.339 0.321 0.339 172,551 0.3302 -1.32%
2025-03-28 0 0.380 0.365 0.385 0.370 0.380 96,000 36,020 0.3752 0.344 0.330 0.348 0.335 0.344 106,185 0.3392 0.00%
2025-03-27 0 0.380 0.375 0.385 - - 0 0 - 0.344 0.339 0.348 - - 0 - 0.00%
2025-03-26 0 0.380 0.370 0.385 - - 0 0 - 0.344 0.335 0.348 - - 0 - 0.00%
2025-03-25 0 0.380 0.380 0.385 0.375 0.380 64,000 24,060 0.3759 0.344 0.344 0.348 0.339 0.344 70,790 0.3399 4.11%
2025-03-24 0 0.365 0.365 0.380 0.365 0.365 124,000 45,740 0.3689 0.330 0.330 0.344 0.330 0.330 137,156 0.3335 -1.35%
2025-03-21 0 0.370 0.370 0.375 0.360 0.370 196,000 70,760 0.3610 0.335 0.335 0.339 0.325 0.335 216,795 0.3264 -2.63%
2025-03-20 0 0.380 0.375 0.380 - - 0 0 - 0.344 0.339 0.344 - - 0 - 0.00%
2025-03-19 0 0.380 0.385 0.395 0.375 0.395 104,000 39,980 0.3844 0.344 0.348 0.357 0.339 0.357 115,034 0.3475 1.33%
2025-03-18 0 0.375 0.370 0.375 0.360 0.375 584,000 215,920 0.3697 0.339 0.335 0.339 0.325 0.339 645,961 0.3343 1.35%
2025-03-17 0 0.370 0.365 0.370 0.360 0.370 144,000 53,000 0.3681 0.335 0.330 0.335 0.325 0.335 159,278 0.3328 4.23%
2025-03-14 0 0.355 0.350 0.355 0.345 0.355 116,000 40,600 0.3500 0.321 0.316 0.321 0.312 0.321 128,307 0.3164 0.00%
2025-03-13 0 0.355 0.350 0.360 - - 0 0 - 0.321 0.316 0.325 - - 0 - 0.00%
2025-03-12 0 0.355 0.350 0.360 - - 0 0 - 0.321 0.316 0.325 - - 0 - 0.00%
2025-03-11 0 0.355 0.350 0.355 0.350 0.360 128,000 45,360 0.3544 0.321 0.316 0.321 0.316 0.325 141,581 0.3204 0.00%
2025-03-10 0 0.355 0.345 0.355 0.355 0.355 84,000 29,820 0.3550 0.321 0.312 0.321 0.321 0.321 92,912 0.3209 1.43%
2025-03-07 0 0.350 0.340 0.350 0.350 0.350 144,000 50,400 0.3500 0.316 0.307 0.316 0.316 0.316 159,278 0.3164 0.00%
2025-03-06 0 0.350 0.340 0.350 0.340 0.350 12,000 4,160 0.3467 0.316 0.307 0.316 0.307 0.316 13,273 0.3134 0.00%
2025-03-05 0 0.350 0.340 0.355 0.350 0.350 204,000 71,400 0.3500 0.316 0.307 0.321 0.316 0.316 225,644 0.3164 0.00%
2025-03-04 0 0.350 0.330 0.350 - - 0 0 - 0.316 0.298 0.316 - - 0 - 0.00%
2025-03-03 0 0.350 0.330 0.350 - - 0 0 - 0.316 0.298 0.316 - - 0 - 0.00%
2025-02-28 0 0.350 0.330 0.350 - - 0 0 - 0.316 0.298 0.316 - - 0 - 0.00%
2025-02-27 0 0.350 0.330 0.350 0.350 0.350 8,000 2,800 0.3500 0.316 0.298 0.316 0.316 0.316 8,849 0.3164 1.45%
2025-02-26 0 0.345 0.345 0.350 0.340 0.345 168,000 57,660 0.3432 0.312 0.312 0.316 0.307 0.312 185,824 0.3103 -1.43%
2025-02-25 0 0.350 0.335 0.350 - - 0 0 - 0.316 0.303 0.316 - - 0 - 0.00%
2025-02-24 0 0.350 0.340 0.350 0.350 0.350 4,000 1,400 0.3500 0.316 0.307 0.316 0.316 0.316 4,424 0.3164 1.45%
2025-02-21 0 0.345 0.345 0.350 0.340 0.345 60,000 20,500 0.3417 0.312 0.312 0.316 0.307 0.312 66,366 0.3089 1.47%
2025-02-20 0 0.340 0.335 0.340 - - 0 0 - 0.307 0.303 0.307 - - 0 - 0.00%
2025-02-19 0 0.340 0.335 0.345 0.335 0.340 100,000 33,520 0.3352 0.307 0.303 0.312 0.303 0.307 110,610 0.3030 0.00%
2025-02-18 0 0.340 0.335 0.340 - - 0 0 - 0.307 0.303 0.307 - - 0 - 0.00%
2025-02-17 0 0.340 0.335 0.340 0.340 0.340 120,000 40,800 0.3400 0.307 0.303 0.307 0.307 0.307 132,732 0.3074 0.00%
2025-02-14 0 0.340 0.335 0.340 0.330 0.350 300,000 100,020 0.3334 0.307 0.303 0.307 0.298 0.316 331,829 0.3014 -2.86%
2025-02-13 0 0.350 0.335 0.350 0.350 0.350 8,000 2,780 0.3475 0.316 0.303 0.316 0.316 0.316 8,849 0.3142 2.94%
2025-02-12 0 0.340 0.335 0.340 0.335 0.350 176,000 60,400 0.3432 0.307 0.303 0.307 0.303 0.316 194,673 0.3103 -2.86%
2025-02-11 0 0.350 0.350 0.360 0.350 0.350 88,000 30,800 0.3500 0.316 0.316 0.325 0.316 0.316 97,337 0.3164 0.00%
2025-02-10 0 0.350 0.350 0.355 - - 0 0 - 0.316 0.316 0.321 - - 0 - 0.00%
2025-02-07 0 0.350 0.350 0.355 0.350 0.355 144,000 50,780 0.3526 0.316 0.316 0.321 0.316 0.321 159,278 0.3188 0.00%
2025-02-06 0 0.350 0.350 0.355 - - 0 0 - 0.316 0.316 0.321 - - 0 - 0.00%
2025-02-05 0 0.350 0.350 0.355 0.350 0.350 52,000 18,200 0.3500 0.316 0.316 0.321 0.316 0.316 57,517 0.3164 0.00%
2025-02-04 0 0.350 0.350 0.355 - - 0 0 - 0.316 0.316 0.321 - - 0 - 0.00%
2025-02-03 0 0.350 0.335 0.355 - - 0 0 - 0.316 0.303 0.321 - - 0 - 0.00%
2025-01-28 0 0.350 0.335 0.350 0.350 0.350 124,000 43,400 0.3500 0.316 0.303 0.316 0.316 0.316 137,156 0.3164 1.45%
2025-01-27 0 0.345 0.330 0.345 - - 0 0 - 0.312 0.298 0.312 - - 0 - 0.00%
2025-01-24 0 0.345 0.330 0.345 0.345 0.345 88,000 30,360 0.3450 0.312 0.298 0.312 0.312 0.312 97,337 0.3119 0.00%
2025-01-23 0 0.345 0.330 0.350 0.325 0.345 52,000 17,760 0.3415 0.312 0.298 0.316 0.294 0.312 57,517 0.3088 0.00%
2025-01-22 0 0.345 0.325 0.345 0.345 0.345 36,000 12,420 0.3450 0.312 0.294 0.312 0.312 0.312 39,820 0.3119 -1.43%
2025-01-21 0 0.350 0.325 0.350 0.345 0.350 48,000 16,580 0.3454 0.316 0.294 0.316 0.312 0.316 53,093 0.3123 1.45%
2025-01-20 0 0.345 0.325 0.345 - - 0 0 - 0.312 0.294 0.312 - - 0 - 0.00%
2025-01-17 0 0.345 0.325 0.345 - - 0 0 - 0.312 0.294 0.312 - - 0 - 0.00%
2025-01-16 0 0.345 0.325 0.345 - - 0 0 - 0.312 0.294 0.312 - - 0 - 0.00%
2025-01-15 0 0.345 0.325 0.345 0.330 0.345 84,000 28,200 0.3357 0.312 0.294 0.312 0.298 0.312 92,912 0.3035 4.55%
2025-01-14 0 0.330 0.320 0.330 - - 0 0 - 0.298 0.289 0.298 - - 0 - 0.00%
2025-01-13 0 0.330 0.325 0.330 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2025-01-10 0 0.330 0.325 0.330 0.325 0.330 100,000 32,740 0.3274 0.298 0.294 0.298 0.294 0.298 110,610 0.2960 0.00%
2025-01-09 0 0.330 0.325 0.330 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2025-01-08 0 0.330 0.325 0.330 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2025-01-07 0 0.330 0.325 0.330 - - 0 0 - 0.298 0.294 0.298 - - 0 - -0.60%
2025-01-06 0 0.332 0.320 0.340 - - 0 0 - 0.300 0.289 0.307 - - 0 - 0.00%
2025-01-03 0 0.332 0.320 0.350 - - 0 0 - 0.300 0.289 0.316 - - 0 - 0.00%
2025-01-02 0 0.332 0.325 0.335 - - 0 0 - 0.300 0.294 0.303 - - 0 - 0.00%
2024-12-31 0 0.332 0.325 0.350 - - 0 0 - 0.300 0.294 0.316 - - 0 - 0.00%
2024-12-30 0 0.332 0.330 0.345 - - 0 0 - 0.300 0.298 0.312 - - 0 - 0.00%
2024-12-27 0 0.332 0.330 0.345 - - 0 0 - 0.300 0.298 0.312 - - 0 - -0.00%
2024-12-24 0 0.345 0.345 0.350 0.345 0.345 8,000 2,760 0.3450 0.300 0.300 0.305 0.300 0.300 9,195 0.3002 0.00%
2024-12-23 0 0.345 0.345 0.350 0.345 0.345 12,000 4,140 0.3450 0.300 0.300 0.305 0.300 0.300 13,793 0.3002 1.47%
2024-12-20 0 0.340 0.340 0.350 0.335 0.335 68,000 22,780 0.3350 0.296 0.296 0.305 0.291 0.291 78,160 0.2915 0.00%
2024-12-19 0 0.340 0.335 0.350 - - 0 0 - 0.296 0.291 0.305 - - 0 - 0.00%
2024-12-18 0 0.340 0.335 0.345 - - 0 0 - 0.296 0.291 0.300 - - 0 - 0.00%
2024-12-17 0 0.340 0.335 0.350 - - 0 0 - 0.296 0.291 0.305 - - 0 - 0.00%
2024-12-16 0 0.340 0.335 0.345 - - 0 0 - 0.296 0.291 0.300 - - 0 - 0.00%
2024-12-13 0 0.340 0.330 0.340 - - 0 0 - 0.296 0.287 0.296 - - 0 - 0.00%
2024-12-12 0 0.340 0.335 0.350 - - 0 0 - 0.296 0.291 0.305 - - 0 - 0.00%
2024-12-11 0 0.340 0.335 0.345 0.335 0.340 60,000 20,300 0.3383 0.296 0.291 0.300 0.291 0.296 68,965 0.2944 -1.45%
2024-12-10 0 0.345 0.330 0.345 - - 0 0 - 0.300 0.287 0.300 - - 0 - 0.00%
2024-12-09 0 0.345 0.340 0.350 0.330 0.345 8,000 2,700 0.3375 0.300 0.296 0.305 0.287 0.300 9,195 0.2936 0.00%
2024-12-06 0 0.345 0.335 0.345 0.345 0.345 12,000 4,140 0.3450 0.300 0.291 0.300 0.300 0.300 13,793 0.3002 0.00%
2024-12-05 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.300 0.291 0.300 0.300 0.300 4,598 0.3002 0.00%
2024-12-04 0 0.345 0.335 0.345 - - 0 0 - 0.300 0.291 0.300 - - 0 - 0.00%
2024-12-03 0 0.345 0.345 0.350 0.340 0.340 84,000 28,560 0.3400 0.300 0.300 0.305 0.296 0.296 96,550 0.2958 0.00%
2024-12-02 0 0.345 0.345 0.355 0.340 0.350 44,000 15,200 0.3455 0.300 0.300 0.309 0.296 0.305 50,574 0.3005 -1.43%
2024-11-29 0 0.350 0.340 0.350 0.350 0.350 20,000 7,000 0.3500 0.305 0.296 0.305 0.305 0.305 22,988 0.3045 0.00%
2024-11-28 0 0.350 0.340 0.355 0.340 0.350 40,000 13,640 0.3410 0.305 0.296 0.309 0.296 0.305 45,976 0.2967 2.94%
2024-11-27 0 0.340 0.335 0.340 0.335 0.340 80,000 26,900 0.3363 0.296 0.291 0.296 0.291 0.296 91,953 0.2925 0.00%
2024-11-26 0 0.340 0.335 0.340 0.340 0.340 52,000 17,680 0.3400 0.296 0.291 0.296 0.296 0.296 59,769 0.2958 1.49%
2024-11-25 0 0.335 0.330 0.335 - - 0 0 - 0.291 0.287 0.291 - - 0 - 0.00%
2024-11-22 0 0.335 0.330 0.335 0.340 0.340 56,000 19,040 0.3400 0.291 0.287 0.291 0.296 0.296 64,367 0.2958 -1.47%
2024-11-21 0 0.340 0.340 0.345 - - 0 0 - 0.296 0.296 0.300 - - 0 - 0.00%
2024-11-20 0 0.340 0.330 0.350 - - 0 0 - 0.296 0.287 0.305 - - 0 - 0.00%
2024-11-19 0 0.340 0.340 0.350 - - 0 0 - 0.296 0.296 0.305 - - 0 - 0.00%
2024-11-18 0 0.340 0.340 0.345 - - 0 0 - 0.296 0.296 0.300 - - 0 - 0.00%
2024-11-15 0 0.340 0.340 0.345 0.340 0.340 28,000 9,520 0.3400 0.296 0.296 0.300 0.296 0.296 32,183 0.2958 0.00%
2024-11-14 0 0.340 0.335 0.350 0.340 0.340 80,000 27,200 0.3400 0.296 0.291 0.305 0.296 0.296 91,953 0.2958 0.00%
2024-11-13 0 0.340 0.330 0.350 - - 12,000 4,080 0.3400 0.296 0.287 0.305 - - 13,793 0.2958 0.00%
2024-11-12 0 0.340 0.335 0.340 0.340 0.340 36,000 12,240 0.3400 0.296 0.291 0.296 0.296 0.296 41,379 0.2958 0.00%
2024-11-11 0 0.340 0.340 0.345 0.335 0.340 220,000 74,460 0.3385 0.296 0.296 0.300 0.291 0.296 252,870 0.2945 1.49%
2024-11-08 0 0.335 0.330 0.335 0.330 0.335 176,000 58,640 0.3332 0.291 0.287 0.291 0.287 0.291 202,296 0.2899 0.00%
2024-11-07 0 0.335 0.330 0.335 0.330 0.335 96,000 32,140 0.3348 0.291 0.287 0.291 0.287 0.291 110,343 0.2913 0.00%
2024-11-06 0 0.335 0.330 0.335 0.335 0.335 100,000 33,500 0.3350 0.291 0.287 0.291 0.291 0.291 114,941 0.2915 0.00%
2024-11-05 0 0.335 0.335 0.345 0.330 0.340 60,000 20,360 0.3393 0.291 0.291 0.300 0.287 0.296 68,965 0.2952 1.52%
2024-11-04 0 0.330 0.325 0.345 - - 0 0 - 0.287 0.283 0.300 - - 0 - 0.00%
2024-11-01 0 0.330 0.330 0.350 0.325 0.330 72,000 23,540 0.3269 0.287 0.287 0.305 0.283 0.287 82,757 0.2844 -1.49%
2024-10-31 0 0.335 0.330 0.335 - - 0 0 - 0.291 0.287 0.291 - - 0 - 0.00%
2024-10-30 0 0.335 0.335 0.350 0.330 0.340 216,000 71,440 0.3307 0.291 0.291 0.305 0.287 0.296 248,272 0.2877 -1.47%
2024-10-29 0 0.340 0.330 0.350 - - 0 0 - 0.296 0.287 0.305 - - 0 - 0.00%
2024-10-28 0 0.340 0.330 0.340 0.330 0.330 68,000 22,480 0.3306 0.296 0.287 0.296 0.287 0.287 78,160 0.2876 0.00%
2024-10-25 0 0.340 0.330 0.340 0.330 0.340 44,000 14,760 0.3355 0.296 0.287 0.296 0.287 0.296 50,574 0.2918 0.00%
2024-10-24 0 0.340 0.335 0.350 - - 0 0 - 0.296 0.291 0.305 - - 0 - 0.00%
2024-10-23 0 0.340 0.340 0.350 - - 0 0 - 0.296 0.296 0.305 - - 0 - 0.00%
2024-10-22 0 0.340 0.330 0.350 0.340 0.345 124,000 42,180 0.3402 0.296 0.287 0.305 0.296 0.300 142,527 0.2959 1.49%
2024-10-21 0 0.335 0.335 0.340 0.335 0.335 108,000 36,180 0.3350 0.291 0.291 0.296 0.291 0.291 124,136 0.2915 0.00%
2024-10-18 0 0.335 0.335 0.340 0.330 0.335 44,000 14,720 0.3345 0.291 0.291 0.296 0.287 0.291 50,574 0.2911 1.52%
2024-10-17 0 0.330 0.330 0.335 0.330 0.340 40,000 13,240 0.3310 0.287 0.287 0.291 0.287 0.296 45,976 0.2880 0.00%
2024-10-16 0 0.330 0.330 0.335 0.330 0.330 68,000 22,440 0.3300 0.287 0.287 0.291 0.287 0.287 78,160 0.2871 -1.49%
2024-10-15 0 0.335 0.330 0.335 0.335 0.335 64,000 21,440 0.3350 0.291 0.287 0.291 0.291 0.291 73,562 0.2915 0.00%
2024-10-14 0 0.335 0.325 0.335 0.330 0.335 104,000 34,340 0.3302 0.291 0.283 0.291 0.287 0.291 119,539 0.2873 -1.47%
2024-10-10 0 0.340 0.330 0.340 0.340 0.340 8,000 2,720 0.3400 0.296 0.287 0.296 0.296 0.296 9,195 0.2958 1.49%
2024-10-09 0 0.335 0.330 0.340 0.335 0.335 80,000 26,800 0.3350 0.291 0.287 0.296 0.291 0.291 91,953 0.2915 1.52%
2024-10-08 0 0.330 0.330 0.355 0.330 0.350 568,000 189,620 0.3338 0.287 0.287 0.309 0.287 0.305 652,864 0.2904 -5.71%
2024-10-07 0 0.350 0.350 0.355 0.340 0.370 1,360,000 487,340 0.3583 0.305 0.305 0.309 0.296 0.322 1,563,196 0.3118 6.06%
2024-10-04 0 0.330 0.330 0.335 0.320 0.330 384,000 126,180 0.3286 0.287 0.287 0.291 0.278 0.287 441,373 0.2859 1.54%
2024-10-03 0 0.325 0.320 0.325 0.325 0.325 8,000 2,600 0.3250 0.283 0.278 0.283 0.283 0.283 9,195 0.2828 1.56%
2024-10-02 0 0.320 0.320 0.330 0.310 0.320 1,256,000 400,540 0.3189 0.278 0.278 0.287 0.270 0.278 1,443,657 0.2774 1.59%
2024-09-30 0 0.315 0.315 0.320 0.305 0.315 1,160,000 357,580 0.3083 0.274 0.274 0.278 0.265 0.274 1,333,314 0.2682 -1.56%
2024-09-27 0 0.320 0.310 0.320 - - 0 0 - 0.278 0.270 0.278 - - 0 - 0.00%
2024-09-26 0 0.320 0.310 0.320 0.320 0.320 200,000 64,000 0.3200 0.278 0.270 0.278 0.278 0.278 229,882 0.2784 0.00%
2024-09-25 0 0.320 0.310 0.320 - - 0 0 - 0.278 0.270 0.278 - - 0 - 0.00%
2024-09-24 0 0.320 0.310 0.320 0.320 0.320 8,000 2,560 0.3200 0.278 0.270 0.278 0.278 0.278 9,195 0.2784 1.59%
2024-09-23 0 0.315 0.315 0.320 0.310 0.320 60,000 18,680 0.3113 0.274 0.274 0.278 0.270 0.278 68,965 0.2709 0.00%
2024-09-20 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.274 0.270 0.274 0.274 0.274 114,941 0.2741 1.61%
2024-09-19 0 0.310 0.305 0.320 - - 0 0 - 0.270 0.265 0.278 - - 0 - 0.00%
2024-09-17 0 0.310 0.305 0.320 - - 0 0 - 0.270 0.265 0.278 - - 0 - 0.00%
2024-09-16 0 0.310 0.305 0.320 - - 0 0 - 0.270 0.265 0.278 - - 0 - 0.00%
2024-09-13 0 0.310 0.310 0.320 - - 0 0 - 0.270 0.270 0.278 - - 0 - 0.00%
2024-09-12 0 0.310 0.305 0.325 - - 0 0 - 0.270 0.265 0.283 - - 0 - 0.00%
2024-09-11 0 0.310 0.310 0.325 - - 0 0 - 0.270 0.270 0.283 - - 0 - 0.00%
2024-09-10 0 0.310 0.305 0.320 - - 0 0 - 0.270 0.265 0.278 - - 0 - 0.00%
2024-09-09 0 0.310 0.310 0.320 0.310 0.315 40,000 12,560 0.3140 0.270 0.270 0.278 0.270 0.274 45,976 0.2732 0.98%
2024-09-05 0 0.320 0.320 0.325 0.320 0.320 48,000 15,360 0.3200 0.267 0.267 0.271 0.267 0.267 57,508 0.2671 1.59%
2024-09-04 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.263 0.259 0.263 0.263 0.263 119,808 0.2629 -1.56%
2024-09-03 0 0.320 0.315 0.325 - - 0 0 - 0.267 0.263 0.271 - - 0 - 0.00%
2024-09-02 0 0.320 0.305 0.320 0.320 0.320 56,000 17,920 0.3200 0.267 0.255 0.267 0.267 0.267 67,093 0.2671 -1.54%
2024-08-30 0 0.325 0.320 0.325 0.325 0.325 80,000 26,000 0.3250 0.271 0.267 0.271 0.271 0.271 95,846 0.2713 0.00%
2024-08-29 0 0.325 0.320 0.325 0.325 0.325 60,000 19,500 0.3250 0.271 0.267 0.271 0.271 0.271 71,885 0.2713 -1.52%
2024-08-28 0 0.330 0.320 0.330 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2024-08-27 0 0.330 0.325 0.340 - - 0 0 - 0.275 0.271 0.284 - - 0 - 0.00%
2024-08-26 0 0.330 0.320 0.340 0.330 0.330 180,000 59,400 0.3300 0.275 0.267 0.284 0.275 0.275 215,655 0.2754 0.00%
2024-08-23 0 0.330 0.330 0.340 - - 0 0 - 0.275 0.275 0.284 - - 0 - 0.00%
2024-08-22 0 0.330 0.320 0.340 - - 0 0 - 0.275 0.267 0.284 - - 0 - 0.00%
2024-08-21 0 0.330 0.320 0.340 - - 0 0 - 0.275 0.267 0.284 - - 0 - 0.00%
2024-08-20 0 0.330 0.320 0.340 - - 0 0 - 0.275 0.267 0.284 - - 0 - 0.00%
2024-08-19 0 0.330 0.320 0.340 0.330 0.340 244,000 80,920 0.3316 0.275 0.267 0.284 0.275 0.284 292,332 0.2768 0.00%
2024-08-16 0 0.330 0.320 0.340 - - 0 0 - 0.275 0.267 0.284 - - 0 - 0.00%
2024-08-15 0 0.330 0.320 0.330 0.330 0.330 28,000 9,240 0.3300 0.275 0.267 0.275 0.275 0.275 33,546 0.2754 3.13%
2024-08-14 0 0.320 0.320 0.330 - - 0 0 - 0.267 0.267 0.275 - - 0 - 0.00%
2024-08-13 0 0.320 0.315 0.320 0.330 0.330 4,000 1,320 0.3300 0.267 0.263 0.267 0.275 0.275 4,792 0.2754 0.00%
2024-08-12 0 0.320 0.315 0.330 - - 0 0 - 0.267 0.263 0.275 - - 0 - 0.00%
2024-08-09 0 0.320 0.315 0.330 - - 0 0 - 0.267 0.263 0.275 - - 0 - 0.00%
2024-08-08 0 0.320 0.315 0.330 - - 0 0 - 0.267 0.263 0.275 - - 0 - 0.00%
2024-08-07 0 0.320 0.315 0.330 - - 0 0 - 0.267 0.263 0.275 - - 0 - 0.00%
2024-08-06 0 0.320 0.310 0.330 - - 0 0 - 0.267 0.259 0.275 - - 0 - 0.00%
2024-08-05 0 0.320 0.315 0.320 0.320 0.320 20,000 6,400 0.3200 0.267 0.263 0.267 0.267 0.267 23,962 0.2671 -1.54%
2024-08-02 0 0.325 0.325 0.330 0.315 0.330 28,000 9,180 0.3279 0.271 0.271 0.275 0.263 0.275 33,546 0.2737 0.00%
2024-08-01 0 0.325 0.320 0.330 - - 0 0 - 0.271 0.267 0.275 - - 0 - 0.00%
2024-07-31 0 0.325 0.320 0.330 0.325 0.325 8,000 2,600 0.3250 0.271 0.267 0.275 0.271 0.271 9,585 0.2713 0.00%
2024-07-30 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.271 0.267 0.271 0.271 0.271 23,962 0.2713 0.00%
2024-07-29 0 0.325 0.320 0.330 - - 0 0 - 0.271 0.267 0.275 - - 0 - 0.00%
2024-07-26 0 0.325 0.315 0.330 - - 0 0 - 0.271 0.263 0.275 - - 0 - 0.00%
2024-07-25 0 0.325 0.315 0.330 - - 0 0 - 0.271 0.263 0.275 - - 0 - 0.00%
2024-07-24 0 0.325 0.315 0.330 0.325 0.325 4,000 1,300 0.3250 0.271 0.263 0.275 0.271 0.271 4,792 0.2713 1.56%
2024-07-23 0 0.320 0.320 0.325 0.315 0.335 484,000 154,780 0.3198 0.267 0.267 0.271 0.263 0.280 579,871 0.2669 -8.57%
2024-07-22 0 0.350 0.335 0.360 0.350 0.350 36,000 12,600 0.3500 0.292 0.280 0.300 0.292 0.292 43,131 0.2921 2.94%
2024-07-19 0 0.340 0.330 0.350 - - 0 0 - 0.284 0.275 0.292 - - 0 - 0.00%
2024-07-18 0 0.340 0.330 0.350 0.335 0.340 80,000 27,100 0.3388 0.284 0.275 0.292 0.280 0.284 95,846 0.2827 3.03%
2024-07-17 0 0.330 0.330 0.335 0.330 0.330 28,000 9,240 0.3300 0.275 0.275 0.280 0.275 0.275 33,546 0.2754 0.00%
2024-07-16 0 0.330 0.320 0.335 - - 0 0 - 0.275 0.267 0.280 - - 0 - 0.00%
2024-07-15 0 0.330 0.320 0.330 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2024-07-12 0 0.330 0.320 0.340 - - 0 0 - 0.275 0.267 0.284 - - 0 - 0.00%
2024-07-11 0 0.330 0.315 0.340 - - 0 0 - 0.275 0.263 0.284 - - 0 - 0.00%
2024-07-10 0 0.330 0.315 0.340 - - 0 0 - 0.275 0.263 0.284 - - 0 - 0.00%
2024-07-09 0 0.330 0.320 0.330 0.320 0.330 32,000 10,280 0.3213 0.275 0.267 0.275 0.267 0.275 38,339 0.2681 1.54%
2024-07-08 0 0.325 0.320 0.340 - - 0 0 - 0.271 0.267 0.284 - - 0 - 0.00%
2024-07-05 0 0.325 0.325 0.340 - - 0 0 - 0.271 0.271 0.284 - - 0 - 0.00%
2024-07-04 0 0.325 0.320 0.335 - - 0 0 - 0.271 0.267 0.280 - - 0 - 0.00%
2024-07-03 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.271 0.267 0.271 0.271 0.271 23,962 0.2713 -1.52%
2024-07-02 0 0.330 0.325 0.335 - - 0 0 - 0.275 0.271 0.280 - - 0 - 0.00%
2024-06-28 0 0.330 0.330 0.335 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2024-06-27 0 0.330 0.330 0.335 0.325 0.325 8,000 2,600 0.3250 0.275 0.275 0.280 0.271 0.271 9,585 0.2713 -2.94%
2024-06-26 0 0.340 0.335 0.340 0.330 0.340 180,000 60,120 0.3340 0.284 0.280 0.284 0.275 0.284 215,655 0.2788 0.00%
2024-06-25 0 0.340 0.330 0.350 - - 0 0 - 0.284 0.275 0.292 - - 0 - 0.00%
2024-06-24 0 0.340 0.340 0.345 0.335 0.335 20,000 6,700 0.3350 0.284 0.284 0.288 0.280 0.280 23,962 0.2796 -1.45%
2024-06-21 0 0.345 0.330 0.345 - - 0 0 - 0.288 0.275 0.288 - - 0 - 0.00%
2024-06-20 0 0.345 0.330 0.345 0.330 0.345 104,000 34,460 0.3313 0.288 0.275 0.288 0.275 0.288 124,600 0.2766 0.00%
2024-06-19 0 0.345 0.330 0.350 - - 0 0 - 0.288 0.275 0.292 - - 0 - 0.00%
2024-06-18 0 0.345 0.330 0.350 - - 0 0 - 0.288 0.275 0.292 - - 0 - 0.00%
2024-06-17 0 0.345 0.335 0.350 0.345 0.345 248,000 85,560 0.3450 0.288 0.280 0.292 0.288 0.288 297,124 0.2880 0.00%
2024-06-14 0 0.345 0.340 0.345 - - 0 0 - 0.288 0.284 0.288 - - 0 - 0.00%
2024-06-13 0 0.345 0.335 0.350 0.345 0.345 4,000 1,380 0.3450 0.288 0.280 0.292 0.288 0.288 4,792 0.2880 0.00%
2024-06-12 0 0.345 0.345 0.350 0.335 0.335 12,000 4,020 0.3350 0.288 0.288 0.292 0.280 0.280 14,377 0.2796 0.00%
2024-06-11 0 0.345 0.335 0.350 - - 0 0 - 0.288 0.280 0.292 - - 0 - 0.00%
2024-06-07 0 0.345 0.340 0.350 - - 0 0 - 0.288 0.284 0.292 - - 0 - 0.00%
2024-06-06 0 0.345 0.340 0.345 0.350 0.350 12,000 4,200 0.3500 0.288 0.284 0.288 0.292 0.292 14,377 0.2921 1.47%
2024-06-05 0 0.340 0.335 0.340 0.340 0.340 208,000 70,720 0.3400 0.284 0.280 0.284 0.284 0.284 249,201 0.2838 0.00%
2024-06-04 0 0.340 0.340 0.350 0.340 0.340 36,000 12,240 0.3400 0.284 0.284 0.292 0.284 0.284 43,131 0.2838 0.00%
2024-06-03 0 0.340 0.330 0.350 - - 0 0 - 0.284 0.275 0.292 - - 0 - 0.00%
2024-05-31 0 0.340 0.335 0.350 - - 0 0 - 0.284 0.280 0.292 - - 0 - 0.00%
2024-05-30 0 0.340 0.340 0.345 0.335 0.355 512,000 174,100 0.3400 0.284 0.284 0.288 0.280 0.296 613,417 0.2838 -9.33%
2024-05-29 0 0.375 0.365 0.375 0.375 0.375 100,000 37,500 0.3750 0.313 0.305 0.313 0.313 0.313 119,808 0.3130 0.00%
2024-05-28 0 0.375 0.365 0.375 0.320 0.380 816,000 291,200 0.3569 0.313 0.305 0.313 0.267 0.317 977,634 0.2979 17.19%
2024-05-27 0 0.320 0.315 0.320 0.320 0.320 12,000 3,840 0.3200 0.267 0.263 0.267 0.267 0.267 14,377 0.2671 -1.54%
2024-05-24 0 0.325 0.315 0.325 0.325 0.325 8,000 2,600 0.3250 0.271 0.263 0.271 0.271 0.271 9,585 0.2713 1.56%
2024-05-23 0 0.320 0.315 0.325 0.300 0.320 204,000 62,620 0.3070 0.267 0.263 0.271 0.250 0.267 244,408 0.2562 0.00%
2024-05-22 0 0.320 0.320 0.325 - - 0 0 - 0.267 0.267 0.271 - - 0 - 1.59%
2024-05-21 0 0.315 0.315 0.325 0.315 0.325 212,000 67,800 0.3198 0.263 0.263 0.271 0.263 0.271 253,993 0.2669 -1.56%
2024-05-20 0 0.320 0.320 0.325 0.315 0.320 200,000 63,800 0.3190 0.267 0.267 0.271 0.263 0.267 239,616 0.2663 1.59%
2024-05-17 0 0.315 0.320 0.335 0.315 0.330 588,000 187,600 0.3190 0.263 0.267 0.280 0.263 0.275 704,471 0.2663 0.00%
2024-05-16 0 0.315 0.315 0.320 0.315 0.320 340,000 108,160 0.3181 0.263 0.263 0.267 0.263 0.267 407,347 0.2655 -1.56%
2024-05-14 0 0.320 0.315 0.325 0.320 0.320 144,000 46,000 0.3194 0.267 0.263 0.271 0.267 0.267 172,524 0.2666 0.00%
2024-05-13 0 0.320 0.315 0.325 0.320 0.320 28,000 8,960 0.3200 0.267 0.263 0.271 0.267 0.267 33,546 0.2671 0.00%
2024-05-10 0 0.320 0.320 0.325 0.315 0.320 150,000 47,460 0.3164 0.267 0.267 0.271 0.263 0.267 179,712 0.2641 -1.54%
2024-05-09 0 0.325 0.310 0.330 - - 0 0 - 0.271 0.259 0.275 - - 0 - 0.00%
2024-05-08 0 0.325 0.315 0.325 - - 0 0 - 0.271 0.263 0.271 - - 0 - 0.00%
2024-05-07 0 0.325 0.310 0.330 - - 0 0 - 0.271 0.259 0.275 - - 0 - 0.00%
2024-05-06 0 0.325 0.320 0.330 - - 0 0 - 0.271 0.267 0.275 - - 0 - 0.00%
2024-05-03 0 0.325 0.325 0.330 0.325 0.325 16,000 5,200 0.3250 0.271 0.271 0.275 0.271 0.271 19,169 0.2713 1.56%
2024-05-02 0 0.320 0.320 0.325 0.320 0.320 88,000 28,160 0.3200 0.267 0.267 0.271 0.267 0.267 105,431 0.2671 3.23%
2024-04-30 0 0.310 0.305 0.320 0.310 0.315 220,000 68,980 0.3135 0.259 0.255 0.267 0.259 0.263 263,578 0.2617 1.64%
2024-04-29 0 0.305 0.305 0.310 0.280 0.305 600,000 176,560 0.2943 0.255 0.255 0.259 0.234 0.255 718,848 0.2456 -4.69%
2024-04-26 0 0.320 0.305 0.325 0.315 0.320 88,000 27,900 0.3170 0.267 0.255 0.271 0.263 0.267 105,431 0.2646 3.23%
2024-04-25 0 0.310 0.300 0.310 0.310 0.310 36,000 11,160 0.3100 0.259 0.250 0.259 0.259 0.259 43,131 0.2587 0.00%
2024-04-24 0 0.310 0.300 0.315 - - 0 0 - 0.259 0.250 0.263 - - 0 - 0.00%
2024-04-23 0 0.310 0.300 0.315 - - 0 0 - 0.259 0.250 0.263 - - 0 - 0.00%
2024-04-22 0 0.310 0.295 0.315 0.310 0.310 8,000 2,480 0.3100 0.259 0.246 0.263 0.259 0.259 9,585 0.2587 1.64%
2024-04-19 0 0.305 0.300 0.310 - - 0 0 - 0.255 0.250 0.259 - - 0 - 0.00%
2024-04-18 0 0.305 0.300 0.315 - - 0 0 - 0.255 0.250 0.263 - - 0 - 0.00%
2024-04-17 0 0.305 0.295 0.305 0.305 0.305 4,000 1,220 0.3050 0.255 0.246 0.255 0.255 0.255 4,792 0.2546 0.00%
2024-04-16 0 0.305 0.305 0.310 0.300 0.315 272,000 82,540 0.3035 0.255 0.255 0.259 0.250 0.263 325,878 0.2533 -4.69%
2024-04-15 0 0.320 0.315 0.320 0.320 0.325 332,000 106,580 0.3210 0.267 0.263 0.267 0.267 0.271 397,763 0.2679 -4.48%
2024-04-12 0 0.335 0.325 0.335 - - 0 0 - 0.280 0.271 0.280 - - 0 - 0.00%
2024-04-11 0 0.335 0.320 0.335 - - 0 0 - 0.280 0.267 0.280 - - 0 - 0.00%
2024-04-10 0 0.335 0.325 0.335 0.325 0.335 276,000 90,700 0.3286 0.280 0.271 0.280 0.271 0.280 330,670 0.2743 -2.90%
2024-04-09 0 0.345 0.330 0.350 - - 0 0 - 0.288 0.275 0.292 - - 0 - 0.00%
2024-04-08 0 0.345 0.330 0.355 - - 0 0 - 0.288 0.275 0.296 - - 0 - 0.00%
2024-04-05 0 0.345 0.330 0.365 - - 0 0 - 0.288 0.275 0.305 - - 0 - 0.00%
2024-04-03 0 0.345 0.340 0.355 0.345 0.345 140,000 48,300 0.3450 0.288 0.284 0.296 0.288 0.288 167,731 0.2880 1.47%
2024-04-02 0 0.340 0.340 0.350 0.330 0.340 92,000 30,680 0.3335 0.284 0.284 0.292 0.275 0.284 110,223 0.2783 3.03%
2024-03-28 0 0.330 0.325 0.330 0.330 0.330 12,000 3,960 0.3300 0.275 0.271 0.275 0.275 0.275 14,377 0.2754 1.54%
2024-03-27 0 0.325 0.320 0.335 - - 0 0 - 0.271 0.267 0.280 - - 0 - 0.00%
2024-03-26 0 0.325 0.325 0.330 0.320 0.320 4,000 1,280 0.3200 0.271 0.271 0.275 0.267 0.267 4,792 0.2671 0.00%
2024-03-25 0 0.325 0.320 0.335 - - 0 0 - 0.271 0.267 0.280 - - 0 - 0.00%
2024-03-22 0 0.325 0.320 0.330 0.320 0.340 312,000 104,440 0.3347 0.271 0.267 0.275 0.267 0.284 373,801 0.2794 -2.99%
2024-03-21 0 0.335 0.335 0.345 - - 0 0 - 0.280 0.280 0.288 - - 0 - 0.00%
2024-03-20 0 0.335 0.330 0.350 - - 0 0 - 0.280 0.275 0.292 - - 0 - 0.00%
2024-03-19 0 0.335 0.335 0.345 - - 0 0 - 0.280 0.280 0.288 - - 0 - 0.00%
2024-03-18 0 0.335 0.330 0.350 - - 0 0 - 0.280 0.275 0.292 - - 0 - 0.00%
2024-03-15 0 0.335 0.330 0.340 - - 0 0 - 0.280 0.275 0.284 - - 0 - 0.00%
2024-03-14 0 0.335 0.330 0.340 0.330 0.335 8,000 2,660 0.3325 0.280 0.275 0.284 0.275 0.280 9,585 0.2775 -1.47%
2024-03-13 0 0.340 0.330 0.340 0.335 0.340 76,000 25,760 0.3389 0.284 0.275 0.284 0.280 0.284 91,054 0.2829 3.03%
2024-03-12 0 0.330 0.325 0.335 - - 0 0 - 0.275 0.271 0.280 - - 0 - 0.00%
2024-03-11 0 0.330 0.325 0.335 0.330 0.330 44,000 14,520 0.3300 0.275 0.271 0.280 0.275 0.275 52,716 0.2754 3.13%
2024-03-08 0 0.320 0.320 0.330 0.320 0.330 484,000 155,380 0.3210 0.267 0.267 0.275 0.267 0.275 579,871 0.2680 -3.03%
2024-03-07 0 0.330 0.325 0.335 - - 0 0 - 0.275 0.271 0.280 - - 0 - 0.00%
2024-03-06 0 0.330 0.325 0.330 0.330 0.330 456,000 150,480 0.3300 0.275 0.271 0.275 0.275 0.275 546,325 0.2754 -1.49%
2024-03-05 0 0.335 0.330 0.345 - - 0 0 - 0.280 0.275 0.288 - - 0 - 0.00%
2024-03-04 0 0.335 0.330 0.340 - - 0 0 - 0.280 0.275 0.284 - - 0 - 0.00%
2024-03-01 0 0.335 0.335 0.340 - - 0 0 - 0.280 0.280 0.284 - - 0 - 0.00%
2024-02-29 0 0.335 0.330 0.340 0.330 0.335 32,000 10,620 0.3319 0.280 0.275 0.284 0.275 0.280 38,339 0.2770 0.00%
2024-02-28 0 0.335 0.330 0.335 0.335 0.335 20,000 6,700 0.3350 0.280 0.275 0.280 0.280 0.280 23,962 0.2796 0.00%
2024-02-27 0 0.335 0.330 0.335 0.325 0.335 120,000 39,400 0.3283 0.280 0.275 0.280 0.271 0.280 143,770 0.2740 0.00%
2024-02-26 0 0.335 0.330 0.350 - - 0 0 - 0.280 0.275 0.292 - - 0 - 0.00%
2024-02-23 0 0.335 0.330 0.345 - - 0 0 - 0.280 0.275 0.288 - - 0 - 0.00%
2024-02-22 0 0.335 0.330 0.345 - - 0 0 - 0.280 0.275 0.288 - - 0 - 0.00%
2024-02-21 0 0.335 0.330 0.345 0.335 0.335 32,000 10,720 0.3350 0.280 0.275 0.288 0.280 0.280 38,339 0.2796 1.52%
2024-02-20 0 0.330 0.320 0.335 - - 0 0 - 0.275 0.267 0.280 - - 0 - 0.00%
2024-02-19 0 0.330 0.320 0.335 - - 0 0 - 0.275 0.267 0.280 - - 0 - 0.00%
2024-02-16 0 0.330 0.330 0.335 0.330 0.330 24,000 7,920 0.3300 0.275 0.275 0.280 0.275 0.275 28,754 0.2754 0.00%
2024-02-15 0 0.330 0.320 0.330 - - 12,000 3,840 0.3200 0.275 0.267 0.275 - - 14,377 0.2671 0.00%
2024-02-14 0 0.330 0.320 0.330 0.330 0.330 8,000 2,640 0.3300 0.275 0.267 0.275 0.275 0.275 9,585 0.2754 1.54%
2024-02-09 0 0.325 0.325 0.330 0.325 0.325 8,000 2,600 0.3250 0.271 0.271 0.275 0.271 0.271 9,585 0.2713 1.56%
2024-02-08 0 0.320 0.320 0.330 - - 0 0 - 0.267 0.267 0.275 - - 0 - 0.00%
2024-02-07 0 0.320 0.315 0.330 - - 0 0 - 0.267 0.263 0.275 - - 0 - 0.00%
2024-02-06 0 0.320 0.320 0.325 0.315 0.330 384,000 125,700 0.3273 0.267 0.267 0.271 0.263 0.275 460,063 0.2732 0.00%
2024-02-05 0 0.320 0.320 0.330 0.305 0.320 156,000 48,980 0.3140 0.267 0.267 0.275 0.255 0.267 186,901 0.2621 -1.54%
2024-02-02 0 0.325 0.325 0.340 0.315 0.325 84,000 26,960 0.3210 0.271 0.271 0.284 0.263 0.271 100,639 0.2679 1.56%
2024-02-01 0 0.320 0.310 0.320 0.285 0.325 524,000 162,700 0.3105 0.267 0.259 0.267 0.238 0.271 627,794 0.2592 -3.03%
2024-01-31 0 0.330 0.330 0.345 0.325 0.325 48,000 15,600 0.3250 0.275 0.275 0.288 0.271 0.271 57,508 0.2713 0.00%
2024-01-30 0 0.330 0.325 0.350 - - 0 0 - 0.275 0.271 0.292 - - 0 - 0.00%
2024-01-29 0 0.330 0.330 0.355 0.330 0.330 20,000 6,600 0.3300 0.275 0.275 0.296 0.275 0.275 23,962 0.2754 0.00%
2024-01-26 0 0.330 0.325 0.355 - - 0 0 - 0.275 0.271 0.296 - - 0 - 0.00%
2024-01-25 0 0.330 0.325 0.330 0.330 0.330 84,000 27,720 0.3300 0.275 0.271 0.275 0.275 0.275 100,639 0.2754 1.54%
2024-01-24 0 0.325 0.320 0.340 0.295 0.325 124,000 38,540 0.3108 0.271 0.267 0.284 0.246 0.271 148,562 0.2594 -5.80%
2024-01-23 0 0.345 0.320 0.360 - - 0 0 - 0.288 0.267 0.300 - - 0 - 0.00%
2024-01-22 0 0.345 0.315 0.355 0.295 0.345 300,000 91,520 0.3051 0.288 0.263 0.296 0.246 0.288 359,424 0.2546 -2.82%
2024-01-19 0 0.355 0.340 0.365 - - 0 0 - 0.296 0.284 0.305 - - 0 - 0.00%
2024-01-18 0 0.355 0.340 0.365 0.355 0.355 8,000 2,840 0.3550 0.296 0.284 0.305 0.296 0.296 9,585 0.2963 0.00%
2024-01-17 0 0.355 0.345 0.365 - - 0 0 - 0.296 0.288 0.305 - - 0 - 0.00%
2024-01-16 0 0.355 0.340 0.365 0.355 0.355 100,000 35,500 0.3550 0.296 0.284 0.305 0.296 0.296 119,808 0.2963 0.00%
2024-01-15 0 0.355 0.355 0.365 0.355 0.355 4,000 1,420 0.3550 0.296 0.296 0.305 0.296 0.296 4,792 0.2963 0.00%
2024-01-12 0 0.355 0.355 0.360 0.355 0.355 40,000 14,200 0.3550 0.296 0.296 0.300 0.296 0.296 47,923 0.2963 0.00%
2024-01-11 0 0.355 0.355 0.360 - - 0 0 - 0.296 0.296 0.300 - - 0 - 1.43%
2024-01-10 0 0.350 0.340 0.365 - - 0 0 - 0.292 0.284 0.305 - - 0 - 0.00%
2024-01-09 0 0.350 0.340 0.365 - - 0 0 - 0.292 0.284 0.305 - - 0 - 0.00%
2024-01-08 0 0.350 0.340 0.365 - - 0 0 - 0.292 0.284 0.305 - - 0 - 0.00%
2024-01-05 0 0.350 0.340 0.365 - - 0 0 - 0.292 0.284 0.305 - - 0 - 0.00%
2024-01-04 0 0.350 0.350 0.360 - - 0 0 - 0.292 0.292 0.300 - - 0 - 0.00%
2024-01-03 0 0.350 0.340 0.365 - - 0 0 - 0.292 0.284 0.305 - - 0 - 0.00%
2024-01-02 0 0.350 0.340 0.370 0.310 0.365 412,000 140,260 0.3404 0.292 0.284 0.309 0.259 0.305 493,609 0.2842 7.03%
2023-12-29 0 0.327 0.315 0.335 - - 0 0 - 0.273 0.263 0.280 - - 0 - -0.00%
2023-12-28 0 0.340 0.340 0.345 - - 0 0 - 0.273 0.273 0.277 - - 0 - 0.00%
2023-12-27 0 0.340 0.340 0.345 - - 0 0 - 0.273 0.273 0.277 - - 0 - 0.00%
2023-12-22 0 0.340 0.335 0.345 0.340 0.340 4,000 1,360 0.3400 0.273 0.269 0.277 0.273 0.273 4,983 0.2729 0.00%
2023-12-21 0 0.340 0.335 0.340 0.340 0.340 48,000 16,320 0.3400 0.273 0.269 0.273 0.273 0.273 59,794 0.2729 0.00%
2023-12-20 0 0.340 0.340 0.345 - - 0 0 - 0.273 0.273 0.277 - - 0 - 0.00%
2023-12-19 0 0.340 0.335 0.345 0.340 0.340 8,000 2,720 0.3400 0.273 0.269 0.277 0.273 0.273 9,966 0.2729 0.00%
2023-12-18 0 0.340 0.335 0.340 - - 0 0 - 0.273 0.269 0.273 - - 0 - 0.00%
2023-12-15 0 0.340 0.340 0.345 - - 0 0 - 0.273 0.273 0.277 - - 0 - 0.00%
2023-12-14 0 0.340 0.340 0.345 - - 0 0 - 0.273 0.273 0.277 - - 0 - 0.00%
2023-12-13 0 0.340 0.340 0.345 - - 0 0 - 0.273 0.273 0.277 - - 0 - 0.00%
2023-12-12 0 0.340 0.340 0.345 0.340 0.340 4,000 1,360 0.3400 0.273 0.273 0.277 0.273 0.273 4,983 0.2729 -1.45%
2023-12-11 0 0.345 0.335 0.345 - - 0 0 - 0.277 0.269 0.277 - - 0 - 0.00%
2023-12-08 0 0.345 0.340 0.345 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2023-12-07 0 0.345 0.340 0.345 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2023-12-06 0 0.345 0.340 0.350 - - 0 0 - 0.277 0.273 0.281 - - 0 - 0.00%
2023-12-05 0 0.345 0.340 0.350 0.340 0.345 40,000 13,780 0.3445 0.277 0.273 0.281 0.273 0.277 49,828 0.2765 0.00%
2023-12-04 0 0.345 0.345 0.355 0.340 0.345 28,000 9,640 0.3443 0.277 0.277 0.285 0.273 0.277 34,880 0.2764 1.47%
2023-12-01 0 0.340 0.340 0.360 0.320 0.320 36,000 11,520 0.3200 0.273 0.273 0.289 0.257 0.257 44,846 0.2569 -1.45%
2023-11-30 0 0.345 0.335 0.360 - - 0 0 - 0.277 0.269 0.289 - - 0 - 0.00%
2023-11-29 0 0.345 0.300 0.350 0.345 0.345 24,000 8,280 0.3450 0.277 0.241 0.281 0.277 0.277 29,897 0.2770 -2.82%
2023-11-28 0 0.355 0.345 0.360 - - 0 0 - 0.285 0.277 0.289 - - 0 - 0.00%
2023-11-27 0 0.355 0.345 0.360 0.345 0.355 1,004,000 346,540 0.3452 0.285 0.277 0.289 0.277 0.285 1,250,694 0.2771 -1.39%
2023-11-24 0 0.360 0.350 0.360 - - 0 0 - 0.289 0.281 0.289 - - 0 - 0.00%
2023-11-23 0 0.360 0.350 0.360 0.350 0.360 28,000 9,920 0.3543 0.289 0.281 0.289 0.281 0.289 34,880 0.2844 4.35%
2023-11-22 0 0.345 0.345 0.350 - - 0 0 - 0.277 0.277 0.281 - - 0 - 0.00%
2023-11-21 0 0.345 0.335 0.350 0.340 0.345 48,000 16,520 0.3442 0.277 0.269 0.281 0.273 0.277 59,794 0.2763 2.99%
2023-11-20 0 0.335 0.335 0.340 - - 0 0 - 0.269 0.269 0.273 - - 0 - 0.00%
2023-11-17 0 0.335 0.325 0.340 - - 0 0 - 0.269 0.261 0.273 - - 0 - 0.00%
2023-11-16 0 0.335 0.325 0.340 - - 0 0 - 0.269 0.261 0.273 - - 0 - 0.00%
2023-11-15 0 0.335 0.330 0.340 - - 0 0 - 0.269 0.265 0.273 - - 0 - 0.00%
2023-11-14 0 0.335 0.325 0.340 - - 0 0 - 0.269 0.261 0.273 - - 0 - 0.00%
2023-11-13 0 0.335 0.330 0.340 - - 0 0 - 0.269 0.265 0.273 - - 0 - 0.00%
2023-11-10 0 0.335 0.335 0.340 - - 0 0 - 0.269 0.269 0.273 - - 0 - 0.00%
2023-11-09 0 0.335 0.335 0.340 - - 0 0 - 0.269 0.269 0.273 - - 0 - 0.00%
2023-11-08 0 0.335 0.335 0.340 - - 0 0 - 0.269 0.269 0.273 - - 0 - 0.00%
2023-11-07 0 0.335 0.335 0.340 0.330 0.340 256,000 86,920 0.3395 0.269 0.269 0.273 0.265 0.273 318,902 0.2726 -1.47%
2023-11-06 0 0.340 0.335 0.340 0.340 0.340 96,000 32,640 0.3400 0.273 0.269 0.273 0.273 0.273 119,588 0.2729 0.00%
2023-11-03 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.273 0.269 0.273 0.273 0.273 14,949 0.2729 1.49%
2023-11-02 0 0.335 0.335 0.340 - - 0 0 - 0.269 0.269 0.273 - - 0 - 0.00%
2023-11-01 0 0.335 0.330 0.335 - - 0 0 - 0.269 0.265 0.269 - - 0 - 0.00%
2023-10-31 0 0.335 0.335 0.340 0.320 0.340 328,000 108,100 0.3296 0.269 0.269 0.273 0.257 0.273 408,593 0.2646 0.00%
2023-10-30 0 0.335 0.330 0.340 0.335 0.340 140,000 47,040 0.3360 0.269 0.265 0.273 0.269 0.273 174,400 0.2697 -4.29%
2023-10-27 0 0.350 0.335 0.355 0.340 0.355 400,000 137,580 0.3440 0.281 0.269 0.285 0.273 0.285 498,284 0.2761 -1.41%
2023-10-26 0 0.355 0.350 0.355 - - 0 0 - 0.285 0.281 0.285 - - 0 - 0.00%
2023-10-25 0 0.355 0.350 0.360 - - 0 0 - 0.285 0.281 0.289 - - 0 - 0.00%
2023-10-24 0 0.355 0.350 0.355 - - 0 0 - 0.285 0.281 0.285 - - 0 - 0.00%
2023-10-20 0 0.355 0.350 0.360 - - 0 0 - 0.285 0.281 0.289 - - 0 - 0.00%
2023-10-19 0 0.355 0.350 0.355 0.355 0.355 12,000 4,260 0.3550 0.285 0.281 0.285 0.285 0.285 14,949 0.2850 0.00%
2023-10-18 0 0.355 0.350 0.355 0.355 0.370 192,000 69,120 0.3600 0.285 0.281 0.285 0.285 0.297 239,176 0.2890 -1.39%
2023-10-17 0 0.360 0.355 0.375 - - 0 0 - 0.289 0.285 0.301 - - 0 - 0.00%
2023-10-16 0 0.360 0.355 0.375 0.355 0.365 308,000 109,400 0.3552 0.289 0.285 0.301 0.285 0.293 383,679 0.2851 0.00%
2023-10-13 0 0.360 0.360 0.365 0.355 0.360 88,000 31,420 0.3570 0.289 0.289 0.293 0.285 0.289 109,623 0.2866 -1.37%
2023-10-12 0 0.365 0.365 0.375 - - 0 0 - 0.293 0.293 0.301 - - 0 - 0.00%
2023-10-11 0 0.365 0.355 0.375 0.365 0.370 100,000 36,600 0.3660 0.293 0.285 0.301 0.293 0.297 124,571 0.2938 -1.35%
2023-10-10 0 0.370 0.365 0.375 - - 0 0 - 0.297 0.293 0.301 - - 0 - 0.00%
2023-10-09 0 0.370 0.370 0.375 0.365 0.365 4,000 1,460 0.3650 0.297 0.297 0.301 0.293 0.293 4,983 0.2930 -1.33%
2023-10-06 0 0.375 0.365 0.375 0.370 0.375 68,000 25,180 0.3703 0.301 0.293 0.301 0.297 0.301 84,708 0.2973 0.00%
2023-10-05 0 0.375 0.370 0.375 0.375 0.375 8,000 3,000 0.3750 0.301 0.297 0.301 0.301 0.301 9,966 0.3010 0.00%
2023-10-04 0 0.375 0.370 0.375 - - 0 0 - 0.301 0.297 0.301 - - 0 - 0.00%
2023-10-03 0 0.375 0.370 0.380 0.375 0.375 248,000 93,000 0.3750 0.301 0.297 0.305 0.301 0.301 308,936 0.3010 0.00%
2023-09-29 0 0.375 0.370 0.375 0.375 0.375 2,448,000 918,000 0.3750 0.301 0.297 0.301 0.301 0.301 3,049,500 0.3010 -1.32%
2023-09-28 0 0.380 0.370 0.380 0.375 0.380 104,000 39,020 0.3752 0.305 0.297 0.305 0.301 0.305 129,554 0.3012 1.33%
2023-09-27 0 0.375 0.370 0.380 - - 0 0 - 0.301 0.297 0.305 - - 0 - 0.00%
2023-09-26 0 0.375 0.370 0.380 0.370 0.375 2,144,000 803,320 0.3747 0.301 0.297 0.305 0.297 0.301 2,670,804 0.3008 -3.85%
2023-09-25 0 0.390 0.375 0.385 0.375 0.390 2,056,000 801,420 0.3898 0.313 0.301 0.309 0.301 0.313 2,561,182 0.3129 -3.70%
2023-09-22 0 0.405 0.390 0.410 0.365 0.420 712,000 271,860 0.3818 0.325 0.313 0.329 0.293 0.337 886,946 0.3065 -6.90%
2023-09-21 0 0.435 0.410 0.440 0.395 0.475 436,000 192,040 0.4405 0.349 0.329 0.353 0.317 0.381 543,130 0.3536 10.13%
2023-09-20 0 0.395 0.385 0.395 - - 0 0 - 0.317 0.309 0.317 - - 0 - 0.00%
2023-09-19 0 0.395 0.385 0.395 - - 0 0 - 0.317 0.309 0.317 - - 0 - 0.00%
2023-09-18 0 0.395 0.385 0.395 - - 0 0 - 0.317 0.309 0.317 - - 0 - 0.00%
2023-09-15 0 0.395 0.395 0.400 0.385 0.395 64,000 25,180 0.3934 0.317 0.317 0.321 0.309 0.317 79,725 0.3158 0.00%
2023-09-14 0 0.395 0.395 0.400 0.390 0.400 84,000 32,840 0.3910 0.317 0.317 0.321 0.313 0.321 104,640 0.3138 -2.47%
2023-09-13 0 0.405 0.395 0.405 0.390 0.425 76,000 30,220 0.3976 0.325 0.317 0.325 0.313 0.341 94,674 0.3192 -4.71%
2023-09-12 0 0.425 0.425 0.440 0.405 0.415 16,000 6,560 0.4100 0.341 0.341 0.353 0.325 0.333 19,931 0.3291 -5.56%
2023-09-11 0 0.450 0.415 0.450 0.410 0.450 56,000 24,520 0.4379 0.361 0.333 0.361 0.329 0.361 69,760 0.3515 10.57%
2023-09-07 0 0.420 0.415 0.455 0.420 0.470 112,000 49,640 0.4432 0.327 0.323 0.354 0.327 0.366 143,976 0.3448 -8.70%
2023-09-06 0 0.460 0.440 0.460 0.425 0.500 492,000 229,280 0.4660 0.358 0.342 0.358 0.331 0.389 632,466 0.3625 15.00%
2023-09-05 0 0.400 0.390 0.420 0.400 0.400 12,000 4,800 0.4000 0.311 0.303 0.327 0.311 0.311 15,426 0.3112 -2.44%
2023-09-04 0 0.410 0.390 0.420 0.410 0.410 4,000 1,640 0.4100 0.319 0.303 0.327 0.319 0.319 5,142 0.3189 0.00%
2023-08-31 0 0.410 0.410 0.415 0.410 0.410 32,000 13,120 0.4100 0.319 0.319 0.323 0.319 0.319 41,136 0.3189 2.50%
2023-08-30 0 0.400 0.400 0.410 - - 0 0 - 0.311 0.311 0.319 - - 0 - 0.00%
2023-08-29 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.311 0.311 0.319 0.311 0.311 5,142 0.3112 -5.88%
2023-08-28 0 0.425 0.400 0.425 0.380 0.425 292,000 113,000 0.3870 0.331 0.311 0.331 0.296 0.331 375,366 0.3010 2.41%
2023-08-25 0 0.415 0.390 0.415 - - 0 0 - 0.323 0.303 0.323 - - 0 - 0.00%
2023-08-24 0 0.415 0.395 0.415 0.390 0.420 52,000 20,760 0.3992 0.323 0.307 0.323 0.303 0.327 66,846 0.3106 -1.19%
2023-08-23 0 0.420 0.390 0.420 0.395 0.420 84,000 33,560 0.3995 0.327 0.303 0.327 0.307 0.327 107,982 0.3108 -2.33%
2023-08-22 0 0.430 0.395 0.430 - - 0 0 - 0.335 0.307 0.335 - - 0 - -1.15%
2023-08-21 0 0.435 0.390 0.435 - - 0 0 - 0.338 0.303 0.338 - - 0 - 0.00%
2023-08-18 0 0.435 0.365 0.435 - - 0 0 - 0.338 0.284 0.338 - - 0 - 0.00%
2023-08-17 0 0.435 0.400 0.440 0.410 0.435 20,000 8,360 0.4180 0.338 0.311 0.342 0.319 0.338 25,710 0.3252 3.57%
2023-08-16 0 0.420 0.410 0.435 - - 0 0 - 0.327 0.319 0.338 - - 0 - 0.00%
2023-08-15 0 0.420 0.410 0.435 0.410 0.425 72,000 29,760 0.4133 0.327 0.319 0.338 0.319 0.331 92,556 0.3215 -4.55%
2023-08-14 0 0.440 0.425 0.440 0.440 0.440 4,000 1,760 0.4400 0.342 0.331 0.342 0.342 0.342 5,142 0.3423 0.00%
2023-08-11 0 0.440 0.430 0.470 - - 0 0 - 0.342 0.335 0.366 - - 0 - 0.00%
2023-08-10 0 0.440 0.430 0.465 - - 0 0 - 0.342 0.335 0.362 - - 0 - 0.00%
2023-08-09 0 0.440 0.440 0.450 0.430 0.430 4,000 1,720 0.4300 0.342 0.342 0.350 0.335 0.335 5,142 0.3345 -2.22%
2023-08-08 0 0.450 0.430 0.450 0.370 0.465 76,000 31,740 0.4176 0.350 0.335 0.350 0.288 0.362 97,698 0.3249 5.88%
2023-08-07 0 0.425 0.425 0.435 - - 0 0 - 0.331 0.331 0.338 - - 0 - 0.00%
2023-08-04 0 0.425 0.415 0.435 - - 0 0 - 0.331 0.323 0.338 - - 0 - 0.00%
2023-08-03 0 0.425 0.415 0.435 - - 0 0 - 0.331 0.323 0.338 - - 0 - 0.00%
2023-08-02 0 0.425 0.415 0.435 - - 0 0 - 0.331 0.323 0.338 - - 0 - 0.00%
2023-08-01 0 0.425 0.415 0.435 0.410 0.425 76,000 31,460 0.4139 0.331 0.323 0.338 0.319 0.331 97,698 0.3220 -2.30%
2023-07-31 0 0.435 0.425 0.445 0.420 0.440 156,000 67,060 0.4299 0.338 0.331 0.346 0.327 0.342 200,538 0.3344 -2.25%
2023-07-28 0 0.445 0.440 0.445 0.440 0.460 52,000 23,260 0.4473 0.346 0.342 0.346 0.342 0.358 66,846 0.3480 -3.26%
2023-07-27 0 0.460 0.450 0.475 - - 0 0 - 0.358 0.350 0.370 - - 0 - 0.00%
2023-07-26 0 0.460 0.450 0.460 0.455 0.475 16,000 7,380 0.4613 0.358 0.350 0.358 0.354 0.370 20,568 0.3588 -3.16%
2023-07-25 0 0.475 0.455 0.475 - - 0 0 - 0.370 0.354 0.370 - - 0 - -1.04%
2023-07-24 0 0.480 0.455 0.480 0.460 0.480 56,000 25,900 0.4625 0.373 0.354 0.373 0.358 0.373 71,988 0.3598 0.00%
2023-07-21 0 0.480 0.470 0.480 0.465 0.480 40,000 18,660 0.4665 0.373 0.366 0.373 0.362 0.373 51,420 0.3629 2.13%
2023-07-20 0 0.470 0.460 0.470 - - 0 0 - 0.366 0.358 0.366 - - 0 - 0.00%
2023-07-19 0 0.470 0.460 0.470 - - 0 0 - 0.366 0.358 0.366 - - 0 - 0.00%
2023-07-18 0 0.470 0.465 0.480 - - 0 0 - 0.366 0.362 0.373 - - 0 - 0.00%
2023-07-14 0 0.470 0.470 0.475 0.465 0.480 64,000 29,940 0.4678 0.366 0.366 0.370 0.362 0.373 82,272 0.3639 -2.08%
2023-07-13 0 0.480 0.465 0.480 - - 0 0 - 0.373 0.362 0.373 - - 0 - -1.03%
2023-07-12 0 0.485 0.465 0.500 - - 0 0 - 0.377 0.362 0.389 - - 0 - 0.00%
2023-07-11 0 0.485 0.465 0.510 - - 0 0 - 0.377 0.362 0.397 - - 0 - 0.00%
2023-07-10 0 0.485 0.460 0.485 - - 0 0 - 0.377 0.358 0.377 - - 0 - 0.00%
2023-07-07 0 0.485 0.470 0.510 - - 0 0 - 0.377 0.366 0.397 - - 0 - 0.00%
2023-07-06 0 0.485 0.475 0.510 - - 0 0 - 0.377 0.370 0.397 - - 0 - 0.00%
2023-07-05 0 0.485 0.490 0.510 0.470 0.520 40,000 20,260 0.5065 0.377 0.381 0.397 0.366 0.405 51,420 0.3940 0.00%
2023-07-04 0 0.485 0.465 0.485 - - 0 0 - 0.377 0.362 0.377 - - 0 - 0.00%
2023-07-03 0 0.485 0.450 0.485 - - 0 0 - 0.377 0.350 0.377 - - 0 - -3.00%
2023-06-30 0 0.500 0.485 0.510 - - 0 0 - 0.389 0.377 0.397 - - 0 - 0.00%
2023-06-29 0 0.500 0.480 0.500 0.500 0.520 24,000 12,440 0.5183 0.389 0.373 0.389 0.389 0.405 30,852 0.4032 2.04%
2023-06-28 0 0.490 0.465 0.490 - - 0 0 - 0.381 0.362 0.381 - - 0 - 0.00%
2023-06-27 0 0.490 0.465 0.490 - - 0 0 - 0.381 0.362 0.381 - - 0 - 0.00%
2023-06-26 0 0.490 0.470 0.490 - - 0 0 - 0.381 0.366 0.381 - - 0 - -1.01%
2023-06-23 0 0.495 0.470 0.495 - - 0 0 - 0.385 0.366 0.385 - - 0 - 0.00%
2023-06-21 0 0.495 0.470 0.495 - - 0 0 - 0.385 0.366 0.385 - - 0 - -1.00%
2023-06-20 0 0.500 0.475 0.510 - - 0 0 - 0.389 0.370 0.397 - - 0 - 0.00%
2023-06-19 0 0.500 0.475 0.500 - - 0 0 - 0.389 0.370 0.389 - - 0 - -1.96%
2023-06-16 0 0.510 0.475 0.510 0.460 0.510 32,000 15,920 0.4975 0.397 0.370 0.397 0.358 0.397 41,136 0.3870 4.08%
2023-06-15 0 0.490 0.455 0.490 - - 0 0 - 0.381 0.354 0.381 - - 0 - 0.00%
2023-06-14 0 0.490 0.450 0.500 - - 0 0 - 0.381 0.350 0.389 - - 0 - 0.00%
2023-06-13 0 0.490 0.480 0.500 - - 0 0 - 0.381 0.373 0.389 - - 0 - 0.00%
2023-06-12 0 0.490 0.470 0.500 - - 0 0 - 0.381 0.366 0.389 - - 0 - 0.00%
2023-06-09 0 0.490 0.490 0.500 0.430 0.480 140,000 62,940 0.4496 0.381 0.381 0.389 0.335 0.373 179,970 0.3497 2.08%
2023-06-08 0 0.480 0.450 0.500 - - 0 0 - 0.373 0.350 0.389 - - 0 - 0.00%
2023-06-07 0 0.480 0.480 0.485 0.425 0.490 84,000 38,860 0.4626 0.373 0.373 0.377 0.331 0.381 107,982 0.3599 7.87%
2023-06-06 0 0.445 0.435 0.465 - - 0 0 - 0.346 0.338 0.362 - - 0 - 0.00%
2023-06-05 0 0.445 0.430 0.445 - - 0 0 - 0.346 0.335 0.346 - - 0 - 0.00%
2023-06-02 0 0.445 0.430 0.445 0.440 0.450 68,000 30,000 0.4412 0.346 0.335 0.346 0.342 0.350 87,414 0.3432 0.00%
2023-06-01 0 0.445 0.440 0.480 0.445 0.445 12,000 5,340 0.4450 0.346 0.342 0.373 0.346 0.346 15,426 0.3462 -1.11%
2023-05-31 0 0.450 0.435 0.450 - - 0 0 - 0.350 0.338 0.350 - - 0 - 0.00%
2023-05-30 0 0.450 0.440 0.450 0.450 0.465 24,000 11,100 0.4625 0.350 0.342 0.350 0.350 0.362 30,852 0.3598 -4.26%
2023-05-29 0 0.470 0.465 0.470 0.470 0.485 60,000 28,340 0.4723 0.366 0.362 0.366 0.366 0.377 77,130 0.3674 -6.00%
2023-05-25 0 0.500 0.480 0.510 - - 0 0 - 0.389 0.373 0.397 - - 0 - 0.00%
2023-05-24 0 0.500 0.480 0.500 - - 0 0 - 0.389 0.373 0.389 - - 0 - 0.00%
2023-05-23 0 0.500 0.480 0.500 - - 0 0 - 0.389 0.373 0.389 - - 0 - 0.00%
2023-05-22 0 0.500 0.485 0.500 0.490 0.500 12,000 5,940 0.4950 0.389 0.377 0.389 0.381 0.389 15,426 0.3851 0.00%
2023-05-19 0 0.500 0.490 0.500 - - 0 0 - 0.389 0.381 0.389 - - 0 - 0.00%
2023-05-18 0 0.500 0.490 0.510 - - 0 0 - 0.389 0.381 0.397 - - 0 - 0.00%
2023-05-17 0 0.500 0.490 0.510 0.490 0.530 68,000 33,800 0.4971 0.389 0.381 0.397 0.381 0.412 87,414 0.3867 0.00%
2023-05-16 0 0.500 0.485 0.500 - - 16,000 8,000 0.5000 0.389 0.377 0.389 - - 20,568 0.3890 -1.96%
2023-05-15 0 0.510 0.485 0.510 0.510 0.520 8,000 4,120 0.5150 0.397 0.377 0.397 0.397 0.405 10,284 0.4006 2.00%
2023-05-12 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.389 0.373 0.389 0.389 0.389 25,710 0.3890 -1.96%
2023-05-11 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.397 0.389 0.405 0.397 0.397 5,142 0.3967 -3.77%
2023-05-10 0 0.530 0.510 0.530 0.520 0.530 56,000 29,640 0.5293 0.412 0.397 0.412 0.405 0.412 71,988 0.4117 0.00%
2023-05-09 0 0.530 0.510 0.530 - - 0 0 - 0.412 0.397 0.412 - - 0 - 0.00%
2023-05-08 0 0.530 0.510 0.530 0.520 0.540 48,000 25,280 0.5267 0.412 0.397 0.412 0.405 0.420 61,704 0.4097 6.00%
2023-05-05 0 0.500 0.500 0.510 0.495 0.510 40,000 20,340 0.5085 0.389 0.389 0.397 0.385 0.397 51,420 0.3956 -5.66%
2023-05-04 0 0.530 0.500 0.530 0.540 0.540 4,000 2,160 0.5400 0.412 0.389 0.412 0.420 0.420 5,142 0.4201 0.00%
2023-05-03 0 0.530 0.500 0.530 0.510 0.560 232,000 120,840 0.5209 0.412 0.389 0.412 0.397 0.436 298,236 0.4052 3.92%
2023-05-02 0 0.510 0.485 0.510 0.485 0.510 112,000 54,860 0.4898 0.397 0.377 0.397 0.377 0.397 143,976 0.3810 0.00%
2023-04-28 0 0.510 0.490 0.510 0.480 0.520 220,000 109,460 0.4975 0.397 0.381 0.397 0.373 0.405 282,810 0.3870 3.03%
2023-04-27 0 0.495 0.490 0.500 0.485 0.520 56,000 27,600 0.4929 0.385 0.381 0.389 0.377 0.405 71,988 0.3834 -1.00%
2023-04-26 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.389 0.381 0.389 0.389 0.389 10,284 0.3890 -3.85%
2023-04-25 0 0.520 0.510 0.520 0.490 0.540 508,000 260,640 0.5131 0.405 0.397 0.405 0.381 0.420 653,034 0.3991 4.00%
2023-04-24 0 0.500 0.485 0.500 0.475 0.550 352,000 177,220 0.5035 0.389 0.377 0.389 0.370 0.428 452,496 0.3916 9.89%
2023-04-21 0 0.455 0.440 0.455 0.450 0.460 24,000 10,840 0.4517 0.354 0.342 0.354 0.350 0.358 30,852 0.3514 0.00%
2023-04-20 0 0.455 0.450 0.470 - - 0 0 - 0.354 0.350 0.366 - - 0 - 0.00%
2023-04-19 0 0.455 0.450 0.480 0.445 0.480 88,000 40,500 0.4602 0.354 0.350 0.373 0.346 0.373 113,124 0.3580 1.11%
2023-04-18 0 0.450 0.435 0.450 0.450 0.490 376,000 172,040 0.4576 0.350 0.338 0.350 0.350 0.381 483,348 0.3559 2.27%
2023-04-17 0 0.440 0.440 0.450 0.375 0.480 792,000 342,260 0.4321 0.342 0.342 0.350 0.292 0.373 1,018,116 0.3362 18.92%
2023-04-14 0 0.370 0.370 0.375 0.370 0.370 24,000 8,880 0.3700 0.288 0.288 0.292 0.288 0.288 30,852 0.2878 0.00%
2023-04-13 0 0.370 0.365 0.375 - - 0 0 - 0.288 0.284 0.292 - - 0 - 0.00%
2023-04-12 0 0.370 0.365 0.375 - - 0 0 - 0.288 0.284 0.292 - - 0 - 0.00%
2023-04-11 0 0.370 0.365 0.370 0.370 0.375 44,000 16,380 0.3723 0.288 0.284 0.288 0.288 0.292 56,562 0.2896 -2.63%
2023-04-06 0 0.380 0.375 0.380 - - 0 0 - 0.296 0.292 0.296 - - 0 - 0.00%
2023-04-04 0 0.380 0.375 0.380 0.380 0.380 4,000 1,520 0.3800 0.296 0.292 0.296 0.296 0.296 5,142 0.2956 0.00%
2023-04-03 0 0.380 0.375 0.400 - - 0 0 - 0.296 0.292 0.311 - - 0 - 0.00%
2023-03-31 0 0.380 0.375 0.395 0.375 0.380 12,000 4,520 0.3767 0.296 0.292 0.307 0.292 0.296 15,426 0.2930 -1.30%
2023-03-30 0 0.385 0.375 0.390 0.375 0.385 16,000 6,080 0.3800 0.299 0.292 0.303 0.292 0.299 20,568 0.2956 -2.53%
2023-03-29 0 0.395 0.380 0.400 - - 0 0 - 0.307 0.296 0.311 - - 0 - 0.00%
2023-03-28 0 0.395 0.380 0.400 - - 0 0 - 0.307 0.296 0.311 - - 0 - 0.00%
2023-03-27 0 0.395 0.385 0.400 0.395 0.395 40,000 15,800 0.3950 0.307 0.299 0.311 0.307 0.307 51,420 0.3073 -1.25%
2023-03-24 0 0.400 0.385 0.400 - - 0 0 - 0.311 0.299 0.311 - - 0 - 0.00%
2023-03-23 0 0.400 0.380 0.405 0.380 0.400 112,000 44,100 0.3938 0.311 0.296 0.315 0.296 0.311 143,976 0.3063 1.27%
2023-03-22 0 0.395 0.385 0.395 0.385 0.395 80,000 31,220 0.3903 0.307 0.299 0.307 0.299 0.307 102,840 0.3036 2.60%
2023-03-21 0 0.385 0.375 0.385 0.380 0.400 140,000 54,520 0.3894 0.299 0.292 0.299 0.296 0.311 179,970 0.3029 1.32%
2023-03-20 0 0.380 0.365 0.380 0.370 0.385 76,000 28,660 0.3771 0.296 0.284 0.296 0.288 0.299 97,698 0.2934 0.00%
2023-03-17 0 0.380 0.380 0.385 - - 0 0 - 0.296 0.296 0.299 - - 0 - 1.33%
2023-03-16 0 0.375 0.370 0.390 - - 0 0 - 0.292 0.288 0.303 - - 0 - 0.00%
2023-03-15 0 0.375 0.375 0.385 0.375 0.375 36,000 13,500 0.3750 0.292 0.292 0.299 0.292 0.292 46,278 0.2917 1.35%
2023-03-14 0 0.370 0.365 0.370 0.370 0.370 44,000 16,280 0.3700 0.288 0.284 0.288 0.288 0.288 56,562 0.2878 -5.13%
2023-03-13 0 0.390 0.375 0.390 - - 0 0 - 0.303 0.292 0.303 - - 0 - -1.27%
2023-03-10 0 0.395 0.370 0.395 0.385 0.395 176,000 68,900 0.3915 0.307 0.288 0.307 0.299 0.307 226,248 0.3045 1.28%
2023-03-09 0 0.390 0.370 0.390 0.370 0.390 60,000 22,580 0.3763 0.303 0.288 0.303 0.288 0.303 77,130 0.2928 0.00%
2023-03-08 0 0.390 0.390 0.395 0.360 0.375 100,000 36,960 0.3696 0.303 0.303 0.307 0.280 0.292 128,550 0.2875 4.00%
2023-03-07 0 0.375 0.370 0.375 0.360 0.380 68,000 25,280 0.3718 0.292 0.288 0.292 0.280 0.296 87,414 0.2892 -5.06%
2023-03-06 0 0.395 0.390 0.395 0.390 0.405 92,000 36,160 0.3930 0.307 0.303 0.307 0.303 0.315 118,266 0.3058 2.60%
2023-03-03 0 0.385 0.355 0.390 0.385 0.385 24,000 9,180 0.3825 0.299 0.276 0.303 0.299 0.299 30,852 0.2975 5.48%
2023-03-02 0 0.365 0.360 0.385 0.365 0.380 52,000 19,560 0.3762 0.284 0.280 0.299 0.284 0.296 66,846 0.2926 -3.95%
2023-03-01 0 0.380 0.355 0.385 0.345 0.380 112,000 41,320 0.3689 0.296 0.276 0.299 0.268 0.296 143,976 0.2870 8.57%
2023-02-28 0 0.350 0.345 0.360 0.350 0.350 40,000 14,000 0.3500 0.272 0.268 0.280 0.272 0.272 51,420 0.2723 0.00%
2023-02-27 0 0.350 0.350 0.355 0.350 0.350 204,000 71,400 0.3500 0.272 0.272 0.276 0.272 0.272 262,242 0.2723 -1.41%
2023-02-24 0 0.355 0.345 0.360 0.340 0.355 168,000 58,140 0.3461 0.276 0.268 0.280 0.264 0.276 215,964 0.2692 4.41%
2023-02-23 0 0.340 0.335 0.340 - - 0 0 - 0.264 0.261 0.264 - - 0 - 0.00%
2023-02-22 0 0.340 0.335 0.340 - - 0 0 - 0.264 0.261 0.264 - - 0 - 0.00%
2023-02-21 0 0.340 0.335 0.340 - - 0 0 - 0.264 0.261 0.264 - - 0 - 0.00%
2023-02-20 0 0.340 0.335 0.340 - - 0 0 - 0.264 0.261 0.264 - - 0 - 0.00%
2023-02-17 0 0.340 0.335 0.340 - - 0 0 - 0.264 0.261 0.264 - - 0 - 0.00%
2023-02-16 0 0.340 0.335 0.340 - - 0 0 - 0.264 0.261 0.264 - - 0 - 0.00%
2023-02-15 0 0.340 0.335 0.340 0.340 0.340 48,000 16,320 0.3400 0.264 0.261 0.264 0.264 0.264 61,704 0.2645 1.49%
2023-02-14 0 0.335 0.335 0.340 0.335 0.335 8,000 2,680 0.3350 0.261 0.261 0.264 0.261 0.261 10,284 0.2606 0.00%
2023-02-13 0 0.335 0.330 0.335 0.335 0.335 128,000 42,880 0.3350 0.261 0.257 0.261 0.261 0.261 164,544 0.2606 0.00%
2023-02-10 0 0.335 0.330 0.335 0.335 0.335 20,000 6,700 0.3350 0.261 0.257 0.261 0.261 0.261 25,710 0.2606 0.00%
2023-02-09 0 0.335 0.330 0.335 - - 0 0 - 0.261 0.257 0.261 - - 0 - 0.00%
2023-02-08 0 0.335 0.330 0.335 0.335 0.335 132,000 44,220 0.3350 0.261 0.257 0.261 0.261 0.261 169,686 0.2606 0.00%
2023-02-07 0 0.335 0.330 0.335 - - 0 0 - 0.261 0.257 0.261 - - 0 - 0.00%
2023-02-06 0 0.335 0.330 0.335 0.335 0.335 24,000 8,040 0.3350 0.261 0.257 0.261 0.261 0.261 30,852 0.2606 0.00%
2023-02-03 0 0.335 0.335 0.340 - - 0 0 - 0.261 0.261 0.264 - - 0 - 0.00%
2023-02-02 0 0.335 0.335 0.340 - - 0 0 - 0.261 0.261 0.264 - - 0 - 0.00%
2023-02-01 0 0.335 0.330 0.340 - - 0 0 - 0.261 0.257 0.264 - - 0 - 0.00%
2023-01-31 0 0.335 0.330 0.340 0.335 0.335 20,000 6,700 0.3350 0.261 0.257 0.264 0.261 0.261 25,710 0.2606 0.00%
2023-01-30 0 0.335 0.330 0.340 0.330 0.335 68,000 22,600 0.3324 0.261 0.257 0.264 0.257 0.261 87,414 0.2585 -2.90%
2023-01-27 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.268 0.261 0.268 0.268 0.268 5,142 0.2684 2.99%
2023-01-26 0 0.335 0.335 0.340 0.335 0.340 100,000 33,740 0.3374 0.261 0.261 0.264 0.261 0.264 128,550 0.2625 -1.47%
2023-01-20 0 0.340 0.335 0.340 0.335 0.340 36,000 12,080 0.3356 0.264 0.261 0.264 0.261 0.264 46,278 0.2610 0.00%
2023-01-19 0 0.340 0.330 0.340 - - 0 0 - 0.264 0.257 0.264 - - 0 - 0.00%
2023-01-18 0 0.340 0.330 0.340 0.340 0.340 16,000 5,440 0.3400 0.264 0.257 0.264 0.264 0.264 20,568 0.2645 0.00%
2023-01-17 0 0.340 0.330 0.345 0.330 0.340 104,000 34,560 0.3323 0.264 0.257 0.268 0.257 0.264 133,692 0.2585 1.49%
2023-01-16 0 0.335 0.330 0.345 - - 0 0 - 0.261 0.257 0.268 - - 0 - 0.00%
2023-01-13 0 0.335 0.335 0.340 0.335 0.340 36,000 12,220 0.3394 0.261 0.261 0.264 0.261 0.264 46,278 0.2641 -2.90%
2023-01-12 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.268 0.261 0.268 0.268 0.268 5,142 0.2684 -1.43%
2023-01-11 0 0.350 0.330 0.350 - - 0 0 - 0.272 0.257 0.272 - - 0 - 0.00%
2023-01-10 0 0.350 0.330 0.355 - - 0 0 - 0.272 0.257 0.276 - - 0 - 0.00%
2023-01-09 0 0.350 0.330 0.350 - - 0 0 - 0.272 0.257 0.272 - - 0 - 0.00%
2023-01-06 0 0.350 0.330 0.365 0.350 0.350 4,000 1,400 0.3500 0.272 0.257 0.284 0.272 0.272 5,142 0.2723 6.06%
2023-01-05 0 0.330 0.320 0.330 - - 0 0 - 0.257 0.249 0.257 - - 0 - 0.00%
2023-01-04 0 0.330 0.320 0.330 0.325 0.330 156,000 50,740 0.3253 0.257 0.249 0.257 0.253 0.257 200,538 0.2530 0.00%
2023-01-03 0 0.330 0.325 0.330 - - 0 0 - 0.257 0.253 0.257 - - 0 - 0.00%
2022-12-30 0 0.330 0.325 0.330 - - 0 0 - 0.257 0.253 0.257 - - 0 - -0.60%
2022-12-29 0 0.345 0.335 0.345 0.335 0.345 132,000 44,260 0.3353 0.258 0.251 0.258 0.251 0.258 176,330 0.2510 0.00%
2022-12-28 0 0.345 0.335 0.345 - - 0 0 - 0.258 0.251 0.258 - - 0 - 0.00%
2022-12-23 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.258 0.251 0.258 0.258 0.258 5,343 0.2583 1.47%
2022-12-22 0 0.340 0.340 0.345 0.340 0.340 28,000 9,520 0.3400 0.255 0.255 0.258 0.255 0.255 37,403 0.2545 1.49%
2022-12-21 0 0.335 0.330 0.335 0.335 0.335 12,000 4,020 0.3350 0.251 0.247 0.251 0.251 0.251 16,030 0.2508 -1.47%
2022-12-20 0 0.340 0.335 0.340 - - 0 0 - 0.255 0.251 0.255 - - 0 - 0.00%
2022-12-19 0 0.340 0.335 0.340 - - 0 0 - 0.255 0.251 0.255 - - 0 - 0.00%
2022-12-16 0 0.340 0.340 0.345 - - 0 0 - 0.255 0.255 0.258 - - 0 - 0.00%
2022-12-15 0 0.340 0.340 0.345 0.340 0.340 8,000 2,720 0.3400 0.255 0.255 0.258 0.255 0.255 10,687 0.2545 0.00%
2022-12-14 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.255 0.251 0.255 0.255 0.255 16,030 0.2545 1.49%
2022-12-13 0 0.335 0.335 0.340 - - 0 0 - 0.251 0.251 0.255 - - 0 - 0.00%
2022-12-12 0 0.335 0.330 0.340 - - 0 0 - 0.251 0.247 0.255 - - 0 - 0.00%
2022-12-09 0 0.335 0.330 0.340 - - 0 0 - 0.251 0.247 0.255 - - 0 - 0.00%
2022-12-08 0 0.335 0.330 0.340 - - 0 0 - 0.251 0.247 0.255 - - 0 - 1.52%
2022-12-07 0 0.330 0.330 0.340 - - 0 0 - 0.247 0.247 0.255 - - 0 - 0.00%
2022-12-06 0 0.330 0.330 0.340 0.330 0.330 88,000 29,040 0.3300 0.247 0.247 0.255 0.247 0.247 117,554 0.2470 -4.35%
2022-12-05 0 0.345 0.335 0.345 0.345 0.345 28,000 9,660 0.3450 0.258 0.251 0.258 0.258 0.258 37,403 0.2583 0.00%
2022-12-02 0 0.345 0.340 0.345 0.345 0.345 92,000 31,740 0.3450 0.258 0.255 0.258 0.258 0.258 122,897 0.2583 0.00%
2022-12-01 0 0.345 0.335 0.345 0.330 0.345 80,000 26,740 0.3343 0.258 0.251 0.258 0.247 0.258 106,867 0.2502 0.00%
2022-11-30 0 0.345 0.335 0.345 0.345 0.345 556,000 191,820 0.3450 0.258 0.251 0.258 0.258 0.258 742,725 0.2583 1.47%
2022-11-29 0 0.340 0.330 0.345 - - 0 0 - 0.255 0.247 0.258 - - 0 - 0.00%
2022-11-28 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.255 0.251 0.255 0.255 0.255 16,030 0.2545 0.00%
2022-11-25 0 0.340 0.330 0.340 - - 0 0 - 0.255 0.247 0.255 - - 0 - 0.00%
2022-11-24 0 0.340 0.330 0.345 - - 0 0 - 0.255 0.247 0.258 - - 0 - 0.00%
2022-11-23 0 0.340 0.330 0.345 - - 0 0 - 0.255 0.247 0.258 - - 0 - 0.00%
2022-11-22 0 0.340 0.330 0.345 - - 0 0 - 0.255 0.247 0.258 - - 0 - 0.00%
2022-11-21 0 0.340 0.330 0.340 - - 0 0 - 0.255 0.247 0.255 - - 0 - 0.00%
2022-11-18 0 0.340 0.330 0.345 - - 0 0 - 0.255 0.247 0.258 - - 0 - 0.00%
2022-11-17 0 0.340 0.330 0.345 - - 0 0 - 0.255 0.247 0.258 - - 0 - 0.00%
2022-11-16 0 0.340 0.330 0.345 - - 0 0 - 0.255 0.247 0.258 - - 0 - 0.00%
2022-11-15 0 0.340 0.330 0.345 0.330 0.340 60,000 20,080 0.3347 0.255 0.247 0.258 0.247 0.255 80,150 0.2505 0.00%
2022-11-14 0 0.340 0.325 0.340 - - 0 0 - 0.255 0.243 0.255 - - 0 - 0.00%
2022-11-11 0 0.340 0.325 0.340 - - 0 0 - 0.255 0.243 0.255 - - 0 - 0.00%
2022-11-10 0 0.340 0.325 0.345 - - 0 0 - 0.255 0.243 0.258 - - 0 - 0.00%
2022-11-09 0 0.340 0.325 0.345 - - 0 0 - 0.255 0.243 0.258 - - 0 - 0.00%
2022-11-08 0 0.340 0.325 0.345 - - 0 0 - 0.255 0.243 0.258 - - 0 - 0.00%
2022-11-07 0 0.340 0.325 0.345 - - 0 0 - 0.255 0.243 0.258 - - 0 - 0.00%
2022-11-04 0 0.340 0.325 0.345 - - 0 0 - 0.255 0.243 0.258 - - 0 - 0.00%
2022-11-03 0 0.340 0.325 0.345 - - 0 0 - 0.255 0.243 0.258 - - 0 - 0.00%
2022-11-02 0 0.340 0.325 0.345 - - 0 0 - 0.255 0.243 0.258 - - 0 - 0.00%
2022-11-01 0 0.340 0.325 0.340 - - 0 0 - 0.255 0.243 0.255 - - 0 - -1.45%
2022-10-31 0 0.345 0.335 0.345 - - 0 0 - 0.258 0.251 0.258 - - 0 - 0.00%
2022-10-28 0 0.345 0.325 0.360 - - 0 0 - 0.258 0.243 0.269 - - 0 - 0.00%
2022-10-27 0 0.345 0.325 0.345 - - 0 0 - 0.258 0.243 0.258 - - 0 - 0.00%
2022-10-26 0 0.345 0.325 0.345 0.325 0.345 40,000 13,240 0.3310 0.258 0.243 0.258 0.243 0.258 53,433 0.2478 2.99%
2022-10-25 0 0.335 0.325 0.335 0.330 0.335 60,000 19,820 0.3303 0.251 0.243 0.251 0.247 0.251 80,150 0.2473 0.00%
2022-10-24 0 0.335 0.330 0.340 0.335 0.335 56,000 18,760 0.3350 0.251 0.247 0.255 0.251 0.251 74,807 0.2508 -2.90%
2022-10-21 0 0.345 0.335 0.350 - - 0 0 - 0.258 0.251 0.262 - - 0 - 0.00%
2022-10-20 0 0.345 0.335 0.345 0.345 0.345 12,000 4,140 0.3450 0.258 0.251 0.258 0.258 0.258 16,030 0.2583 -1.43%
2022-10-19 0 0.350 0.340 0.360 - - 0 0 - 0.262 0.255 0.269 - - 0 - 1.45%
2022-10-18 0 0.345 0.340 0.360 0.335 0.345 240,000 80,640 0.3360 0.258 0.255 0.269 0.251 0.258 320,601 0.2515 -4.17%
2022-10-17 0 0.360 0.340 0.360 - - 0 0 - 0.269 0.255 0.269 - - 0 - 0.00%
2022-10-14 0 0.360 0.340 0.360 - - 0 0 - 0.269 0.255 0.269 - - 0 - 0.00%
2022-10-13 0 0.360 0.340 0.360 - - 0 0 - 0.269 0.255 0.269 - - 0 - 0.00%
2022-10-12 0 0.360 0.340 0.360 0.345 0.360 44,000 15,240 0.3464 0.269 0.255 0.269 0.258 0.269 58,777 0.2593 0.00%
2022-10-11 0 0.360 0.345 0.360 - - 0 0 - 0.269 0.258 0.269 - - 0 - 0.00%
2022-10-10 0 0.360 0.345 0.360 0.360 0.360 16,000 5,760 0.3600 0.269 0.258 0.269 0.269 0.269 21,373 0.2695 -1.37%
2022-10-07 0 0.365 0.350 0.365 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2022-10-06 0 0.365 0.350 0.365 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2022-10-05 0 0.365 0.360 0.370 0.355 0.365 132,000 46,900 0.3553 0.273 0.269 0.277 0.266 0.273 176,330 0.2660 2.82%
2022-10-03 0 0.355 0.350 0.355 - - 0 0 - 0.266 0.262 0.266 - - 0 - 0.00%
2022-09-30 0 0.355 0.345 0.355 0.355 0.355 4,000 1,420 0.3550 0.266 0.258 0.266 0.266 0.266 5,343 0.2658 -5.33%
2022-09-29 0 0.375 0.355 0.380 - - 0 0 - 0.281 0.266 0.284 - - 0 - 0.00%
2022-09-28 0 0.375 0.355 0.375 0.350 0.375 16,000 5,720 0.3575 0.281 0.266 0.281 0.262 0.281 21,373 0.2676 -1.32%
2022-09-27 0 0.380 0.350 0.380 - - 0 0 - 0.284 0.262 0.284 - - 0 - 0.00%
2022-09-26 0 0.380 0.350 0.380 0.385 0.385 4,000 1,540 0.3850 0.284 0.262 0.284 0.288 0.288 5,343 0.2882 1.33%
2022-09-23 0 0.375 0.345 0.385 0.350 0.375 48,000 16,940 0.3529 0.281 0.258 0.288 0.262 0.281 64,120 0.2642 0.00%
2022-09-22 0 0.375 0.350 0.385 - - 0 0 - 0.281 0.262 0.288 - - 0 - 0.00%
2022-09-21 0 0.375 0.355 0.380 - - 0 0 - 0.281 0.266 0.284 - - 0 - 0.00%
2022-09-20 0 0.375 0.345 0.375 - - 4,000 1,500 0.3750 0.281 0.258 0.281 - - 5,343 0.2807 2.74%
2022-09-19 0 0.365 0.350 0.385 - - 0 0 - 0.273 0.262 0.288 - - 0 - 0.00%
2022-09-16 0 0.365 0.375 0.385 - - 0 0 - 0.273 0.281 0.288 - - 0 - 0.00%
2022-09-15 0 0.365 0.360 0.385 - - 0 0 - 0.273 0.269 0.288 - - 0 - 0.00%
2022-09-14 0 0.365 0.350 0.385 - - 0 0 - 0.273 0.262 0.288 - - 0 - 0.00%
2022-09-13 0 0.365 0.350 0.385 - - 0 0 - 0.273 0.262 0.288 - - 0 - 0.00%
2022-09-09 0 0.365 0.350 0.400 - - 0 0 - 0.273 0.262 0.299 - - 0 - 0.00%
2022-09-08 0 0.365 0.350 0.390 0.360 0.360 16,000 5,780 0.3613 0.273 0.262 0.292 0.269 0.269 21,373 0.2704 0.83%
2022-09-07 0 0.375 0.365 0.390 - - 0 0 - 0.271 0.264 0.282 - - 0 - 0.00%
2022-09-06 0 0.375 0.365 0.390 - - 0 0 - 0.271 0.264 0.282 - - 0 - 0.00%
2022-09-05 0 0.375 0.365 0.380 - - 0 0 - 0.271 0.264 0.275 - - 0 - 0.00%
2022-09-02 0 0.375 0.365 0.390 - - 0 0 - 0.271 0.264 0.282 - - 0 - 0.00%
2022-09-01 0 0.375 0.365 0.375 - - 0 0 - 0.271 0.264 0.271 - - 0 - 0.00%
2022-08-31 0 0.375 0.365 0.390 0.365 0.375 296,000 108,360 0.3661 0.271 0.264 0.282 0.264 0.271 409,607 0.2645 -1.32%
2022-08-30 0 0.380 0.370 0.390 - - 0 0 - 0.275 0.267 0.282 - - 0 - 0.00%
2022-08-29 0 0.380 0.375 0.390 - - 0 0 - 0.275 0.271 0.282 - - 0 - 0.00%
2022-08-26 0 0.380 0.380 0.395 - - 28,000 10,640 0.3800 0.275 0.275 0.285 - - 38,747 0.2746 1.33%
2022-08-25 0 0.375 0.370 0.390 - - 0 0 - 0.271 0.267 0.282 - - 0 - 0.00%
2022-08-24 0 0.375 0.370 0.375 - - 0 0 - 0.271 0.267 0.271 - - 0 - 0.00%
2022-08-23 0 0.375 0.370 0.395 - - 0 0 - 0.271 0.267 0.285 - - 0 - 0.00%
2022-08-22 0 0.375 0.370 0.390 - - 56,000 21,800 0.3893 0.271 0.267 0.282 - - 77,493 0.2813 0.00%
2022-08-19 0 0.375 0.370 0.380 - - 0 0 - 0.271 0.267 0.275 - - 0 - 0.00%
2022-08-18 0 0.375 0.370 0.380 - - 0 0 - 0.271 0.267 0.275 - - 0 - 0.00%
2022-08-17 0 0.375 0.365 0.380 - - 0 0 - 0.271 0.264 0.275 - - 0 - 0.00%
2022-08-16 0 0.375 0.360 0.380 0.360 0.370 16,000 5,900 0.3688 0.271 0.260 0.275 0.260 0.267 22,141 0.2665 -1.32%
2022-08-15 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-08-12 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 0.00%
2022-08-11 0 0.380 0.375 0.380 - - 0 0 - 0.275 0.271 0.275 - - 0 - 0.00%
2022-08-10 0 0.380 0.375 0.380 - - 0 0 - 0.275 0.271 0.275 - - 0 - 0.00%
2022-08-09 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 0.00%
2022-08-08 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 0.00%
2022-08-05 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 0.00%
2022-08-04 0 0.380 0.375 0.380 - - 0 0 - 0.275 0.271 0.275 - - 0 - 0.00%
2022-08-03 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 0.00%
2022-08-02 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 0.00%
2022-08-01 0 0.380 0.375 0.380 - - 0 0 - 0.275 0.271 0.275 - - 0 - 0.00%
2022-07-29 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 0.00%
2022-07-28 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 0.00%
2022-07-27 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 0.00%
2022-07-26 0 0.380 0.375 0.385 0.375 0.380 16,000 6,040 0.3775 0.275 0.271 0.278 0.271 0.275 22,141 0.2728 -1.30%
2022-07-25 0 0.385 0.375 0.385 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2022-07-22 0 0.385 0.370 0.385 - - 0 0 - 0.278 0.267 0.278 - - 0 - 0.00%
2022-07-21 0 0.385 0.370 0.385 - - 0 0 - 0.278 0.267 0.278 - - 0 - 0.00%
2022-07-20 0 0.385 0.370 0.385 0.360 0.390 48,000 17,700 0.3688 0.278 0.267 0.278 0.260 0.282 66,423 0.2665 0.00%
2022-07-19 0 0.385 0.375 0.385 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2022-07-18 0 0.385 0.375 0.385 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2022-07-15 0 0.385 0.375 0.390 - - 0 0 - 0.278 0.271 0.282 - - 0 - 0.00%
2022-07-14 0 0.385 0.385 0.390 0.385 0.385 60,000 23,100 0.3850 0.278 0.278 0.282 0.278 0.278 83,028 0.2782 0.00%
2022-07-13 0 0.385 0.375 0.385 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2022-07-12 0 0.385 0.375 0.385 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2022-07-11 0 0.385 0.375 0.385 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2022-07-08 0 0.385 0.385 0.390 0.380 0.380 8,000 3,040 0.3800 0.278 0.278 0.282 0.275 0.275 11,070 0.2746 -2.53%
2022-07-07 0 0.395 0.380 0.395 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2022-07-06 0 0.395 0.380 0.395 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2022-07-05 0 0.395 0.380 0.395 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2022-07-04 0 0.395 0.380 0.395 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2022-06-30 0 0.395 0.375 0.395 - - 0 0 - 0.285 0.271 0.285 - - 0 - 0.00%
2022-06-29 0 0.395 0.380 0.395 0.380 0.400 84,000 32,220 0.3836 0.285 0.275 0.285 0.275 0.289 116,240 0.2772 -1.25%
2022-06-28 0 0.400 0.380 0.405 - - 0 0 - 0.289 0.275 0.293 - - 0 - 0.00%
2022-06-27 0 0.400 0.375 0.400 - - 0 0 - 0.289 0.271 0.289 - - 0 - -1.23%
2022-06-24 0 0.405 0.380 0.405 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2022-06-23 0 0.405 0.385 0.405 - - 0 0 - 0.293 0.278 0.293 - - 0 - 0.00%
2022-06-22 0 0.405 0.385 0.405 0.385 0.405 24,000 9,320 0.3883 0.293 0.278 0.293 0.278 0.293 33,211 0.2806 0.00%
2022-06-21 0 0.405 0.375 0.405 0.405 0.405 4,000 1,620 0.4050 0.293 0.271 0.293 0.293 0.293 5,535 0.2927 5.19%
2022-06-20 0 0.385 0.370 0.385 - - 0 0 - 0.278 0.267 0.278 - - 0 - 0.00%
2022-06-17 0 0.385 0.370 0.385 0.380 0.385 92,000 35,340 0.3841 0.278 0.267 0.278 0.275 0.278 127,310 0.2776 0.00%
2022-06-16 0 0.385 0.375 0.385 - - 0 0 - 0.278 0.271 0.278 - - 0 - -2.53%
2022-06-15 0 0.395 0.375 0.405 - - 0 0 - 0.285 0.271 0.293 - - 0 - 0.00%
2022-06-14 0 0.395 0.370 0.405 0.395 0.395 400,000 158,000 0.3950 0.285 0.267 0.293 0.285 0.285 553,523 0.2854 0.00%
2022-06-13 0 0.395 0.385 0.395 0.375 0.380 12,000 4,600 0.3833 0.285 0.278 0.285 0.271 0.275 16,606 0.2770 -1.25%
2022-06-10 0 0.400 0.375 0.400 - - 0 0 - 0.289 0.271 0.289 - - 0 - -1.23%
2022-06-09 0 0.405 0.380 0.405 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2022-06-08 0 0.405 0.380 0.405 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2022-06-07 0 0.405 0.375 0.405 0.390 0.405 12,000 4,760 0.3967 0.293 0.271 0.293 0.282 0.293 16,606 0.2866 2.53%
2022-06-06 0 0.395 0.380 0.395 0.365 0.400 116,000 44,640 0.3848 0.285 0.275 0.285 0.264 0.289 160,522 0.2781 8.22%
2022-06-02 0 0.365 0.350 0.365 - - 0 0 - 0.264 0.253 0.264 - - 0 - 0.00%
2022-06-01 0 0.365 0.350 0.365 - - 0 0 - 0.264 0.253 0.264 - - 0 - 0.00%
2022-05-31 0 0.365 0.350 0.365 - - 0 0 - 0.264 0.253 0.264 - - 0 - 0.00%
2022-05-30 0 0.365 0.350 0.365 0.365 0.365 8,000 2,920 0.3650 0.264 0.253 0.264 0.264 0.264 11,070 0.2638 1.39%
2022-05-27 0 0.360 0.350 0.365 0.360 0.360 52,000 18,720 0.3600 0.260 0.253 0.264 0.260 0.260 71,958 0.2602 0.00%
2022-05-26 0 0.360 0.350 0.365 - - 0 0 - 0.260 0.253 0.264 - - 0 - 0.00%
2022-05-25 0 0.360 0.350 0.365 0.345 0.360 56,000 19,520 0.3486 0.260 0.253 0.264 0.249 0.260 77,493 0.2519 0.00%
2022-05-24 0 0.360 0.350 0.365 - - 0 0 - 0.260 0.253 0.264 - - 0 - 0.00%
2022-05-23 0 0.360 0.350 0.365 0.360 0.360 80,000 28,800 0.3600 0.260 0.253 0.264 0.260 0.260 110,705 0.2602 0.00%
2022-05-20 0 0.360 0.355 0.360 - - 0 0 - 0.260 0.257 0.260 - - 0 - 0.00%
2022-05-19 0 0.360 0.350 0.360 - - 0 0 - 0.260 0.253 0.260 - - 0 - 0.00%
2022-05-18 0 0.360 0.350 0.360 0.360 0.360 8,000 2,880 0.3600 0.260 0.253 0.260 0.260 0.260 11,070 0.2602 -1.37%
2022-05-17 0 0.365 0.335 0.365 0.330 0.360 172,000 58,840 0.3421 0.264 0.242 0.264 0.238 0.260 238,015 0.2472 -3.95%
2022-05-16 0 0.380 0.360 0.380 0.380 0.380 8,000 3,040 0.3800 0.275 0.260 0.275 0.275 0.275 11,070 0.2746 0.00%
2022-05-13 0 0.380 0.360 0.385 - - 0 0 - 0.275 0.260 0.278 - - 0 - 0.00%
2022-05-12 0 0.380 0.355 0.380 0.355 0.360 84,000 29,940 0.3564 0.275 0.257 0.275 0.257 0.260 116,240 0.2576 2.70%
2022-05-11 0 0.370 0.355 0.370 - - 8,000 2,980 0.3725 0.267 0.257 0.267 - - 11,070 0.2692 2.78%
2022-05-10 0 0.360 0.330 0.385 0.345 0.360 272,000 96,540 0.3549 0.260 0.238 0.278 0.249 0.260 376,396 0.2565 -5.26%
2022-05-06 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-05-05 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-05-04 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-05-03 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-04-29 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-04-28 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-04-27 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-04-26 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-04-25 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-04-22 0 0.380 0.370 0.385 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
2022-04-21 0 0.380 0.375 0.385 - - 0 0 - 0.275 0.271 0.278 - - 0 - 1.33%
2022-04-20 0 0.375 0.370 0.385 0.370 0.375 8,000 2,980 0.3725 0.271 0.267 0.278 0.267 0.271 11,070 0.2692 0.00%
2022-04-19 0 0.375 0.375 0.385 - - 0 0 - 0.271 0.271 0.278 - - 0 - 0.00%
2022-04-14 0 0.375 0.370 0.385 - - 0 0 - 0.271 0.267 0.278 - - 0 - 0.00%
2022-04-13 0 0.375 0.370 0.385 0.370 0.370 4,000 1,480 0.3700 0.271 0.267 0.278 0.267 0.267 5,535 0.2674 -1.32%
2022-04-12 0 0.380 0.375 0.385 0.380 0.380 128,000 48,640 0.3800 0.275 0.271 0.278 0.275 0.275 177,127 0.2746 0.00%
2022-04-11 0 0.380 0.380 0.390 - - 0 0 - 0.275 0.275 0.282 - - 0 - 0.00%
2022-04-08 0 0.380 0.380 0.390 0.380 0.380 4,000 1,520 0.3800 0.275 0.275 0.282 0.275 0.275 5,535 0.2746 0.00%
2022-04-07 0 0.380 0.375 0.390 - - 0 0 - 0.275 0.271 0.282 - - 0 - 1.33%
2022-04-06 0 0.375 0.375 0.390 0.375 0.375 16,000 6,000 0.3750 0.271 0.271 0.282 0.271 0.271 22,141 0.2710 1.35%
2022-04-04 0 0.370 0.365 0.390 0.365 0.380 52,000 19,300 0.3712 0.267 0.264 0.282 0.264 0.275 71,958 0.2682 -5.13%
2022-04-01 0 0.390 0.375 0.390 0.390 0.390 4,000 1,560 0.3900 0.282 0.271 0.282 0.282 0.282 5,535 0.2818 2.63%
2022-03-31 0 0.380 0.370 0.395 0.380 0.380 12,000 4,560 0.3800 0.275 0.267 0.285 0.275 0.275 16,606 0.2746 0.00%
2022-03-30 0 0.380 0.370 0.395 0.380 0.380 12,000 4,560 0.3800 0.275 0.267 0.285 0.275 0.275 16,606 0.2746 -2.56%
2022-03-29 0 0.390 0.365 0.390 0.365 0.375 36,000 13,520 0.3756 0.282 0.264 0.282 0.264 0.271 49,817 0.2714 -1.27%
2022-03-28 0 0.395 0.370 0.395 - - 0 0 - 0.285 0.267 0.285 - - 0 - 0.00%
2022-03-25 0 0.395 0.375 0.395 0.370 0.380 12,000 4,580 0.3817 0.285 0.271 0.285 0.267 0.275 16,606 0.2758 1.28%
2022-03-24 0 0.390 0.370 0.395 - - 0 0 - 0.282 0.267 0.285 - - 0 - 0.00%
2022-03-23 0 0.390 0.375 0.390 - - 0 0 - 0.282 0.271 0.282 - - 0 - -1.27%
2022-03-22 0 0.395 0.375 0.395 0.370 0.395 8,000 3,060 0.3825 0.285 0.271 0.285 0.267 0.285 11,070 0.2764 0.00%
2022-03-21 0 0.395 0.365 0.395 - - 8,000 3,100 0.3875 0.285 0.264 0.285 - - 11,070 0.2800 3.95%
2022-03-18 0 0.380 0.355 0.380 - - 0 0 - 0.275 0.257 0.275 - - 0 - 0.00%
2022-03-17 0 0.380 0.360 0.380 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2022-03-16 0 0.380 0.350 0.380 0.360 0.380 52,000 18,800 0.3615 0.275 0.253 0.275 0.260 0.275 71,958 0.2613 7.04%
2022-03-15 0 0.355 0.355 0.365 0.355 0.360 136,000 48,880 0.3594 0.257 0.257 0.264 0.257 0.260 188,198 0.2597 -5.33%
2022-03-14 0 0.375 0.370 0.390 0.375 0.390 88,000 33,380 0.3793 0.271 0.267 0.282 0.271 0.282 121,775 0.2741 -3.85%
2022-03-11 0 0.390 0.380 0.390 0.380 0.410 44,000 16,920 0.3845 0.282 0.275 0.282 0.275 0.296 60,888 0.2779 0.00%
2022-03-10 0 0.390 0.385 0.405 0.385 0.390 256,000 99,600 0.3891 0.282 0.278 0.293 0.278 0.282 354,255 0.2812 -1.27%
2022-03-09 0 0.395 0.385 0.405 - - 0 0 - 0.285 0.278 0.293 - - 0 - 0.00%
2022-03-08 0 0.395 0.385 0.400 0.395 0.395 68,000 26,860 0.3950 0.285 0.278 0.289 0.285 0.285 94,099 0.2854 0.00%
2022-03-07 0 0.395 0.390 0.400 - - 0 0 - 0.285 0.282 0.289 - - 0 - -1.25%
2022-03-04 0 0.400 0.385 0.400 - - 4,000 1,600 0.4000 0.289 0.278 0.289 - - 5,535 0.2891 0.00%
2022-03-03 0 0.400 0.390 0.405 0.390 0.400 40,000 15,780 0.3945 0.289 0.282 0.293 0.282 0.289 55,352 0.2851 0.00%
2022-03-02 0 0.400 0.390 0.405 0.405 0.405 20,000 8,100 0.4050 0.289 0.282 0.293 0.293 0.293 27,676 0.2927 2.56%
2022-03-01 0 0.390 0.385 0.405 - - 0 0 - 0.282 0.278 0.293 - - 0 - 0.00%
2022-02-28 0 0.390 0.385 0.400 0.380 0.405 196,000 78,120 0.3986 0.282 0.278 0.289 0.275 0.293 271,226 0.2880 -7.14%
2022-02-25 0 0.420 0.395 0.445 - - 0 0 - 0.304 0.285 0.322 - - 0 - 0.00%
2022-02-24 0 0.420 0.410 0.445 - - 0 0 - 0.304 0.296 0.322 - - 0 - 0.00%
2022-02-23 0 0.420 0.400 0.445 0.420 0.420 80,000 33,600 0.4200 0.304 0.289 0.322 0.304 0.304 110,705 0.3035 0.00%
2022-02-22 0 0.420 0.405 0.445 - - 0 0 - 0.304 0.293 0.322 - - 0 - 0.00%
2022-02-21 0 0.420 0.410 0.445 - - 0 0 - 0.304 0.296 0.322 - - 0 - 0.00%
2022-02-18 0 0.420 0.410 0.445 - - 0 0 - 0.304 0.296 0.322 - - 0 - 0.00%
2022-02-17 0 0.420 0.420 0.445 0.420 0.420 28,000 11,760 0.4200 0.304 0.304 0.322 0.304 0.304 38,747 0.3035 0.00%
2022-02-16 0 0.420 0.405 0.440 - - 0 0 - 0.304 0.293 0.318 - - 0 - 0.00%
2022-02-15 0 0.420 0.420 0.435 0.400 0.410 68,000 27,500 0.4044 0.304 0.304 0.314 0.289 0.296 94,099 0.2922 -1.18%
2022-02-14 0 0.425 0.405 0.425 - - 0 0 - 0.307 0.293 0.307 - - 0 - -1.16%
2022-02-11 0 0.430 0.405 0.445 - - 0 0 - 0.311 0.293 0.322 - - 0 - 0.00%
2022-02-10 0 0.430 0.405 0.445 - - 0 0 - 0.311 0.293 0.322 - - 0 - 0.00%
2022-02-09 0 0.430 0.405 0.445 - - 0 0 - 0.311 0.293 0.322 - - 0 - 0.00%
2022-02-08 0 0.430 0.405 0.445 - - 0 0 - 0.311 0.293 0.322 - - 0 - 0.00%
2022-02-07 0 0.430 0.405 0.445 - - 0 0 - 0.311 0.293 0.322 - - 0 - 0.00%
2022-02-04 0 0.430 0.405 0.445 0.430 0.430 56,000 24,080 0.4300 0.311 0.293 0.322 0.311 0.311 77,493 0.3107 0.00%
2022-01-31 0 0.430 0.405 0.445 - - 0 0 - 0.311 0.293 0.322 - - 0 - 0.00%
2022-01-28 0 0.430 0.410 0.440 - - 0 0 - 0.311 0.296 0.318 - - 0 - 0.00%
2022-01-27 0 0.430 0.405 0.440 - - 0 0 - 0.311 0.293 0.318 - - 0 - 0.00%
2022-01-26 0 0.430 0.405 0.430 - - 0 0 - 0.311 0.293 0.311 - - 0 - 0.00%
2022-01-25 0 0.430 0.415 0.440 - - 0 0 - 0.311 0.300 0.318 - - 0 - 0.00%
2022-01-24 0 0.430 0.405 0.440 - - 0 0 - 0.311 0.293 0.318 - - 0 - 0.00%
2022-01-21 0 0.430 0.405 0.440 - - 0 0 - 0.311 0.293 0.318 - - 0 - 0.00%
2022-01-20 0 0.430 0.405 0.440 - - 0 0 - 0.311 0.293 0.318 - - 0 - 0.00%
2022-01-19 0 0.430 0.415 0.435 0.405 0.430 28,000 11,680 0.4171 0.311 0.300 0.314 0.293 0.311 38,747 0.3014 -1.15%
2022-01-18 0 0.435 0.410 0.440 - - 0 0 - 0.314 0.296 0.318 - - 0 - 0.00%
2022-01-17 0 0.435 0.410 0.435 0.435 0.435 48,000 20,880 0.4350 0.314 0.296 0.314 0.314 0.314 66,423 0.3143 2.35%
2022-01-14 0 0.425 0.405 0.435 - - 0 0 - 0.307 0.293 0.314 - - 0 - 0.00%
2022-01-13 0 0.425 0.405 0.435 0.425 0.425 64,000 27,200 0.4250 0.307 0.293 0.314 0.307 0.307 88,564 0.3071 -1.16%
2022-01-12 0 0.430 0.400 0.430 0.430 0.430 24,000 10,320 0.4300 0.311 0.289 0.311 0.311 0.311 33,211 0.3107 2.38%
2022-01-11 0 0.420 0.390 0.430 - - 0 0 - 0.304 0.282 0.311 - - 0 - 0.00%
2022-01-10 0 0.420 0.390 0.430 - - 0 0 - 0.304 0.282 0.311 - - 0 - 0.00%
2022-01-07 0 0.420 0.390 0.430 - - 0 0 - 0.304 0.282 0.311 - - 0 - 0.00%
2022-01-06 0 0.420 0.390 0.420 - - 4,000 1,680 0.4200 0.304 0.282 0.304 - - 5,535 0.3035 2.44%
2022-01-05 0 0.410 0.395 0.420 - - 0 0 - 0.296 0.285 0.304 - - 0 - 0.00%
2022-01-04 0 0.410 0.410 0.435 0.390 0.400 132,000 51,800 0.3924 0.296 0.296 0.314 0.282 0.289 182,663 0.2836 -2.84%
2022-01-03 0 0.422 0.395 0.445 - - 0 0 - 0.305 0.285 0.322 - - 0 - -0.00%
2021-12-31 0 0.435 0.410 0.435 - - 0 0 - 0.305 0.287 0.305 - - 0 - 0.00%
2021-12-30 0 0.435 0.405 0.445 - - 0 0 - 0.305 0.284 0.312 - - 0 - 0.00%
2021-12-29 0 0.435 0.400 0.445 - - 0 0 - 0.305 0.280 0.312 - - 0 - 0.00%
2021-12-28 0 0.435 0.405 0.445 - - 0 0 - 0.305 0.284 0.312 - - 0 - 0.00%
2021-12-24 0 0.435 0.405 0.435 0.435 0.435 100,000 43,500 0.4350 0.305 0.284 0.305 0.305 0.305 142,644 0.3050 4.82%
2021-12-23 0 0.415 0.400 0.435 - - 0 0 - 0.291 0.280 0.305 - - 0 - 0.00%
2021-12-22 0 0.415 0.405 0.430 0.375 0.415 252,000 102,220 0.4056 0.291 0.284 0.301 0.263 0.291 359,462 0.2844 6.41%
2021-12-21 0 0.390 0.375 0.400 0.360 0.390 312,000 115,220 0.3693 0.273 0.263 0.280 0.252 0.273 445,048 0.2589 -10.34%
2021-12-20 0 0.435 0.385 0.435 0.435 0.435 4,000 1,740 0.4350 0.305 0.270 0.305 0.305 0.305 5,706 0.3050 6.10%
2021-12-17 0 0.410 0.385 0.435 - - 0 0 - 0.287 0.270 0.305 - - 0 - 0.00%
2021-12-16 0 0.410 0.385 0.435 - - 0 0 - 0.287 0.270 0.305 - - 0 - 0.00%
2021-12-15 0 0.410 0.410 0.435 0.410 0.410 20,000 8,200 0.4100 0.287 0.287 0.305 0.287 0.287 28,529 0.2874 0.00%
2021-12-14 0 0.410 0.405 0.420 - - 0 0 - 0.287 0.284 0.294 - - 0 - 0.00%
2021-12-13 0 0.410 0.385 0.410 0.385 0.435 212,000 86,780 0.4093 0.287 0.270 0.287 0.270 0.305 302,405 0.2870 -1.20%
2021-12-10 0 0.415 0.385 0.415 0.405 0.415 16,000 6,520 0.4075 0.291 0.270 0.291 0.284 0.291 22,823 0.2857 2.47%
2021-12-09 0 0.405 0.390 0.405 0.360 0.445 376,000 152,840 0.4065 0.284 0.273 0.284 0.252 0.312 536,340 0.2850 -8.99%
2021-12-08 0 0.445 0.445 0.455 0.430 0.435 84,000 36,200 0.4310 0.312 0.312 0.319 0.301 0.305 119,821 0.3021 -4.30%
2021-12-07 0 0.465 0.475 0.495 - - 0 0 - 0.326 0.333 0.347 - - 0 - 0.00%
2021-12-06 0 0.465 0.480 0.490 - - 0 0 - 0.326 0.337 0.344 - - 0 - 0.00%
2021-12-03 0 0.465 0.430 0.470 - - 0 0 - 0.326 0.301 0.329 - - 0 - 0.00%
2021-12-02 0 0.465 0.430 0.485 0.425 0.480 76,000 33,160 0.4363 0.326 0.301 0.340 0.298 0.337 108,409 0.3059 3.33%
2021-12-01 0 0.450 0.430 0.460 0.430 0.455 48,000 21,320 0.4442 0.315 0.301 0.322 0.301 0.319 68,469 0.3114 -6.25%
2021-11-30 0 0.480 0.440 0.480 - - 0 0 - 0.337 0.308 0.337 - - 0 - 0.00%
2021-11-29 0 0.480 0.440 0.480 - - 0 0 - 0.337 0.308 0.337 - - 0 - -2.04%
2021-11-26 0 0.490 0.470 0.490 0.445 0.490 12,000 5,520 0.4600 0.344 0.329 0.344 0.312 0.344 17,117 0.3225 2.08%
2021-11-25 0 0.480 0.445 0.490 0.470 0.480 52,000 24,600 0.4731 0.337 0.312 0.344 0.329 0.337 74,175 0.3316 1.05%
2021-11-24 0 0.475 0.435 0.480 - - 0 0 - 0.333 0.305 0.337 - - 0 - 0.00%
2021-11-23 0 0.475 0.435 0.475 0.470 0.475 60,000 28,440 0.4740 0.333 0.305 0.333 0.329 0.333 85,586 0.3323 3.26%
2021-11-22 0 0.460 0.435 0.465 - - 0 0 - 0.322 0.305 0.326 - - 0 - -1.08%
2021-11-19 0 0.465 0.435 0.475 - - 0 0 - 0.326 0.305 0.333 - - 0 - 0.00%
2021-11-18 0 0.465 0.430 0.475 0.430 0.475 120,000 54,500 0.4542 0.326 0.301 0.333 0.301 0.333 171,172 0.3184 5.68%
2021-11-17 0 0.440 0.410 0.450 - - 0 0 - 0.308 0.287 0.315 - - 0 - 0.00%
2021-11-16 0 0.440 0.455 0.485 0.425 0.440 80,000 34,660 0.4333 0.308 0.319 0.340 0.298 0.308 114,115 0.3037 -2.22%
2021-11-15 0 0.450 0.425 0.450 - - 0 0 - 0.315 0.298 0.315 - - 0 - 0.00%
2021-11-12 0 0.450 0.420 0.450 - - 0 0 - 0.315 0.294 0.315 - - 0 - -1.10%
2021-11-11 0 0.455 0.435 0.455 0.455 0.455 4,000 1,820 0.4550 0.319 0.305 0.319 0.319 0.319 5,706 0.3190 -1.09%
2021-11-10 0 0.460 0.440 0.460 0.460 0.460 8,000 3,680 0.4600 0.322 0.308 0.322 0.322 0.322 11,411 0.3225 -2.13%
2021-11-09 0 0.470 0.460 0.470 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2021-11-08 0 0.470 0.460 0.490 - - 0 0 - 0.329 0.322 0.344 - - 0 - 0.00%
2021-11-05 0 0.470 0.460 0.470 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2021-11-04 0 0.470 0.460 0.470 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2021-11-03 0 0.470 0.460 0.470 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2021-11-02 0 0.470 0.445 0.490 - - 0 0 - 0.329 0.312 0.344 - - 0 - 0.00%
2021-11-01 0 0.470 0.445 0.460 - - 0 0 - 0.329 0.312 0.322 - - 0 - 0.00%
2021-10-29 0 0.470 0.460 0.470 - - 0 0 - 0.329 0.322 0.329 - - 0 - -3.09%
2021-10-28 0 0.485 0.465 0.490 - - 0 0 - 0.340 0.326 0.344 - - 0 - 0.00%
2021-10-27 0 0.485 0.460 0.485 - - 0 0 - 0.340 0.322 0.340 - - 0 - -1.02%
2021-10-26 0 0.490 0.450 0.490 0.470 0.490 8,000 3,840 0.4800 0.344 0.315 0.344 0.329 0.344 11,411 0.3365 6.52%
2021-10-25 0 0.460 0.445 0.475 0.470 0.470 4,000 1,880 0.4700 0.322 0.312 0.333 0.329 0.329 5,706 0.3295 0.00%
2021-10-22 0 0.460 0.445 0.460 - - 0 0 - 0.322 0.312 0.322 - - 0 - 0.00%
2021-10-21 0 0.460 0.450 0.470 - - 0 0 - 0.322 0.315 0.329 - - 0 - 0.00%
2021-10-20 0 0.460 0.445 0.470 - - 0 0 - 0.322 0.312 0.329 - - 0 - 0.00%
2021-10-19 0 0.460 0.450 0.475 0.460 0.460 150,000 68,880 0.4592 0.322 0.315 0.333 0.322 0.322 213,966 0.3219 0.00%
2021-10-18 0 0.460 0.450 0.455 0.460 0.465 128,000 59,240 0.4628 0.322 0.315 0.319 0.322 0.326 182,584 0.3245 -4.17%
2021-10-15 0 0.480 0.465 0.485 - - 0 0 - 0.337 0.326 0.340 - - 0 - 0.00%
2021-10-12 0 0.480 0.465 0.485 - - 0 0 - 0.337 0.326 0.340 - - 0 - 0.00%
2021-10-11 0 0.480 0.465 0.480 0.465 0.465 52,000 24,240 0.4662 0.337 0.326 0.337 0.326 0.326 74,175 0.3268 0.00%
2021-10-08 0 0.480 0.465 0.480 - - 0 0 - 0.337 0.326 0.337 - - 0 - 0.00%
2021-10-07 0 0.480 0.455 0.480 - - 0 0 - 0.337 0.319 0.337 - - 0 - -1.03%
2021-10-06 0 0.485 0.455 0.485 - - 0 0 - 0.340 0.319 0.340 - - 0 - 0.00%
2021-10-05 0 0.485 0.460 0.485 - - 0 0 - 0.340 0.322 0.340 - - 0 - 0.00%
2021-10-04 0 0.485 0.455 0.485 0.460 0.485 72,000 33,300 0.4625 0.340 0.319 0.340 0.322 0.340 102,703 0.3242 -1.02%
2021-09-30 0 0.490 0.455 0.490 0.490 0.490 4,000 1,960 0.4900 0.344 0.319 0.344 0.344 0.344 5,706 0.3435 2.08%
2021-09-29 0 0.480 0.455 0.480 - - 0 0 - 0.337 0.319 0.337 - - 0 - -2.04%
2021-09-28 0 0.490 0.460 0.490 - - 0 0 - 0.344 0.322 0.344 - - 0 - 0.00%
2021-09-27 0 0.490 0.460 0.490 0.460 0.495 36,000 16,700 0.4639 0.344 0.322 0.344 0.322 0.347 51,352 0.3252 -2.00%
2021-09-24 0 0.500 0.455 0.500 - - 0 0 - 0.351 0.319 0.351 - - 0 - 0.00%
2021-09-23 0 0.500 0.455 0.500 0.500 0.500 4,000 2,000 0.5000 0.351 0.319 0.351 0.351 0.351 5,706 0.3505 1.01%
2021-09-21 0 0.495 0.455 0.495 0.495 0.495 44,000 21,780 0.4950 0.347 0.319 0.347 0.347 0.347 62,763 0.3470 0.00%
2021-09-20 0 0.495 0.455 0.495 - - 0 0 - 0.347 0.319 0.347 - - 0 - 0.00%
2021-09-17 0 0.495 0.455 0.495 0.495 0.495 132,000 65,340 0.4950 0.347 0.319 0.347 0.347 0.347 188,290 0.3470 0.00%
2021-09-16 0 0.495 0.460 0.495 - - 0 0 - 0.347 0.322 0.347 - - 0 - 0.00%
2021-09-15 0 0.495 0.460 0.495 0.495 0.495 120,000 59,400 0.4950 0.347 0.322 0.347 0.347 0.347 171,172 0.3470 0.00%
2021-09-14 0 0.495 0.480 0.495 0.480 0.550 456,000 231,860 0.5085 0.347 0.337 0.347 0.337 0.386 650,455 0.3565 -2.94%
2021-09-13 0 0.510 0.475 0.510 - - 0 0 - 0.358 0.333 0.358 - - 0 - 0.00%
2021-09-10 0 0.510 0.475 0.510 - - 0 0 - 0.358 0.333 0.358 - - 0 - 0.00%
2021-09-09 0 0.510 0.480 0.510 - - 0 0 - 0.358 0.337 0.358 - - 0 - 0.00%
2021-09-08 0 0.510 0.475 0.510 - - 0 0 - 0.358 0.333 0.358 - - 0 - 0.00%
2021-09-07 0 0.510 0.475 0.510 0.510 0.510 4,000 2,040 0.5100 0.358 0.333 0.358 0.358 0.358 5,706 0.3575 2.62%
2021-09-06 0 0.510 0.480 0.510 - - 0 0 - 0.348 0.328 0.348 - - 0 - 0.00%
2021-09-03 0 0.510 0.480 0.510 0.470 0.510 12,000 5,920 0.4933 0.348 0.328 0.348 0.321 0.348 17,565 0.3370 0.00%
2021-09-02 0 0.510 0.460 0.510 0.510 0.510 4,000 2,040 0.5100 0.348 0.314 0.348 0.348 0.348 5,855 0.3484 4.08%
2021-09-01 0 0.490 0.490 0.510 0.490 0.490 24,000 11,760 0.4900 0.335 0.335 0.348 0.335 0.335 35,130 0.3348 0.00%
2021-08-31 0 0.490 0.465 0.490 0.475 0.490 36,000 17,160 0.4767 0.335 0.318 0.335 0.325 0.335 52,695 0.3256 0.00%
2021-08-30 0 0.490 0.475 0.490 - - 0 0 - 0.335 0.325 0.335 - - 0 - 0.00%
2021-08-27 0 0.490 0.475 0.490 - - 0 0 - 0.335 0.325 0.335 - - 0 - -3.92%
2021-08-26 0 0.510 0.475 0.510 - - 0 0 - 0.348 0.325 0.348 - - 0 - 0.00%
2021-08-25 0 0.510 0.465 0.510 0.510 0.510 4,000 2,040 0.5100 0.348 0.318 0.348 0.348 0.348 5,855 0.3484 2.00%
2021-08-24 0 0.500 0.455 0.500 0.500 0.500 4,000 2,000 0.5000 0.342 0.311 0.342 0.342 0.342 5,855 0.3416 6.38%
2021-08-23 0 0.470 0.465 0.470 0.470 0.470 72,000 33,840 0.4700 0.321 0.318 0.321 0.321 0.321 105,390 0.3211 -6.00%
2021-08-20 0 0.500 0.470 0.500 0.500 0.500 4,000 2,000 0.5000 0.342 0.321 0.342 0.342 0.342 5,855 0.3416 2.04%
2021-08-19 0 0.490 0.475 0.490 - - 0 0 - 0.335 0.325 0.335 - - 0 - -2.00%
2021-08-18 0 0.500 0.470 0.500 - - 0 0 - 0.342 0.321 0.342 - - 0 - 0.00%
2021-08-17 0 0.500 0.475 0.500 0.500 0.500 4,000 2,000 0.5000 0.342 0.325 0.342 0.342 0.342 5,855 0.3416 2.04%
2021-08-16 0 0.490 0.470 0.490 0.490 0.490 4,000 1,960 0.4900 0.335 0.321 0.335 0.335 0.335 5,855 0.3348 -2.00%
2021-08-13 0 0.500 0.490 0.500 - - 4,000 2,000 0.5000 0.342 0.335 0.342 - - 5,855 0.3416 -1.96%
2021-08-12 0 0.510 0.500 0.510 0.500 0.510 80,000 40,160 0.5020 0.348 0.342 0.348 0.342 0.348 117,100 0.3430 -1.92%
2021-08-11 0 0.520 0.500 0.520 - - 0 0 - 0.355 0.342 0.355 - - 0 - 0.00%
2021-08-10 0 0.520 0.500 0.520 - - 0 0 - 0.355 0.342 0.355 - - 0 - 0.00%
2021-08-09 0 0.520 0.500 0.520 - - 0 0 - 0.355 0.342 0.355 - - 0 - 0.00%
2021-08-06 0 0.520 0.500 0.520 0.500 0.520 8,000 4,080 0.5100 0.355 0.342 0.355 0.342 0.355 11,710 0.3484 1.96%
2021-08-05 0 0.510 0.500 0.510 - - 0 0 - 0.348 0.342 0.348 - - 0 - -1.92%
2021-08-04 0 0.520 0.490 0.520 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2021-08-03 0 0.520 0.490 0.520 0.520 0.520 40,000 20,800 0.5200 0.355 0.335 0.355 0.355 0.355 58,550 0.3553 1.96%
2021-08-02 0 0.510 0.500 0.510 - - 0 0 - 0.348 0.342 0.348 - - 0 - -3.77%
2021-07-30 0 0.530 0.490 0.530 0.490 0.530 12,000 6,160 0.5133 0.362 0.335 0.362 0.335 0.362 17,565 0.3507 1.92%
2021-07-29 0 0.520 0.480 0.520 0.490 0.520 36,000 17,760 0.4933 0.355 0.328 0.355 0.335 0.355 52,695 0.3370 1.96%
2021-07-28 0 0.510 0.490 0.510 0.510 0.520 84,000 42,880 0.5105 0.348 0.335 0.348 0.348 0.355 122,955 0.3487 -1.92%
2021-07-27 0 0.520 0.485 0.520 0.510 0.520 124,000 63,280 0.5103 0.355 0.331 0.355 0.348 0.355 181,505 0.3486 -1.89%
2021-07-26 0 0.530 0.485 0.530 0.530 0.530 80,000 42,400 0.5300 0.362 0.331 0.362 0.362 0.362 117,100 0.3621 0.00%
2021-07-23 0 0.530 0.490 0.530 - - 0 0 - 0.362 0.335 0.362 - - 0 - -1.85%
2021-07-22 0 0.540 0.480 0.540 - - 0 0 - 0.369 0.328 0.369 - - 0 - 0.00%
2021-07-21 0 0.540 0.480 0.540 0.540 0.540 4,000 2,160 0.5400 0.369 0.328 0.369 0.369 0.369 5,855 0.3689 1.89%
2021-07-20 0 0.530 0.475 0.530 0.475 0.530 104,000 49,620 0.4771 0.362 0.325 0.362 0.325 0.362 152,230 0.3260 8.16%
2021-07-19 0 0.490 0.480 0.490 0.500 0.500 56,000 28,000 0.5000 0.335 0.328 0.335 0.342 0.342 81,970 0.3416 -5.77%
2021-07-16 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.355 0.342 0.355 0.355 0.355 5,855 0.3553 0.00%
2021-07-15 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.355 0.348 0.355 0.355 0.355 5,855 0.3553 0.00%
2021-07-14 0 0.520 0.520 0.550 0.520 0.540 48,000 25,200 0.5250 0.355 0.355 0.376 0.355 0.369 70,260 0.3587 -5.45%
2021-07-13 0 0.550 0.520 0.560 0.520 0.560 128,000 69,960 0.5466 0.376 0.355 0.383 0.355 0.383 187,360 0.3734 -1.79%
2021-07-12 0 0.560 0.520 0.560 0.560 0.560 4,000 2,240 0.5600 0.383 0.355 0.383 0.383 0.383 5,855 0.3826 0.00%
2021-07-09 0 0.560 0.520 0.560 - - 0 0 - 0.383 0.355 0.383 - - 0 - 0.00%
2021-07-08 0 0.560 0.510 0.560 - - 0 0 - 0.383 0.348 0.383 - - 0 - -1.75%
2021-07-07 0 0.570 0.530 0.570 0.520 0.570 280,000 151,320 0.5404 0.389 0.362 0.389 0.355 0.389 409,850 0.3692 0.00%
2021-07-06 0 0.570 0.520 0.570 0.500 0.570 516,000 280,840 0.5443 0.389 0.355 0.389 0.342 0.389 755,294 0.3718 7.55%
2021-07-05 0 0.530 0.520 0.530 0.495 0.530 464,000 235,100 0.5067 0.362 0.355 0.362 0.338 0.362 679,179 0.3462 8.16%
2021-07-02 0 0.490 0.470 0.495 0.490 0.490 8,000 3,820 0.4775 0.335 0.321 0.338 0.335 0.335 11,710 0.3262 0.00%
2021-06-30 0 0.490 0.465 0.490 0.485 0.490 326,000 159,580 0.4895 0.335 0.318 0.335 0.331 0.335 477,182 0.3344 0.00%
2021-06-29 0 0.490 0.465 0.490 - - 0 0 - 0.335 0.318 0.335 - - 0 - 0.00%
2021-06-28 0 0.490 0.455 0.490 0.455 0.495 40,000 18,640 0.4660 0.335 0.311 0.335 0.311 0.338 58,550 0.3184 -1.01%
2021-06-25 0 0.495 0.465 0.495 0.460 0.495 172,000 82,480 0.4795 0.338 0.318 0.338 0.314 0.338 251,765 0.3276 1.02%
2021-06-24 0 0.490 0.460 0.500 0.470 0.490 260,000 124,000 0.4769 0.335 0.314 0.342 0.321 0.335 380,575 0.3258 3.16%
2021-06-23 0 0.475 0.455 0.480 0.475 0.475 20,000 9,500 0.4750 0.325 0.311 0.328 0.325 0.325 29,275 0.3245 0.00%
2021-06-22 0 0.475 0.455 0.475 0.470 0.475 16,000 7,540 0.4713 0.325 0.311 0.325 0.321 0.325 23,420 0.3219 -1.04%
2021-06-21 0 0.480 0.455 0.480 0.470 0.480 8,000 3,800 0.4750 0.328 0.311 0.328 0.321 0.328 11,710 0.3245 2.13%
2021-06-18 0 0.470 0.455 0.470 - - 0 0 - 0.321 0.311 0.321 - - 0 - -1.05%
2021-06-17 0 0.475 0.455 0.475 - - 0 0 - 0.325 0.311 0.325 - - 0 - 0.00%
2021-06-16 0 0.475 0.455 0.475 0.475 0.475 104,000 49,400 0.4750 0.325 0.311 0.325 0.325 0.325 152,230 0.3245 0.00%
2021-06-15 0 0.475 0.455 0.475 0.455 0.475 108,000 49,220 0.4557 0.325 0.311 0.325 0.311 0.325 158,085 0.3114 -1.04%
2021-06-11 0 0.480 0.430 0.480 0.440 0.480 16,000 7,200 0.4500 0.328 0.294 0.328 0.301 0.328 23,420 0.3074 6.67%
2021-06-10 0 0.450 0.435 0.455 0.450 0.450 28,000 12,600 0.4500 0.307 0.297 0.311 0.307 0.307 40,985 0.3074 0.00%
2021-06-09 0 0.450 0.430 0.450 - - 0 0 - 0.307 0.294 0.307 - - 0 - 0.00%
2021-06-08 0 0.450 0.430 0.450 - - 0 0 - 0.307 0.294 0.307 - - 0 - -1.10%
2021-06-07 0 0.455 0.430 0.455 - - 0 0 - 0.311 0.294 0.311 - - 0 - 0.00%
2021-06-04 0 0.455 0.435 0.455 0.430 0.455 196,000 86,180 0.4397 0.311 0.297 0.311 0.294 0.311 286,895 0.3004 3.41%
2021-06-03 0 0.440 0.420 0.440 0.440 0.440 372,000 163,680 0.4400 0.301 0.287 0.301 0.301 0.301 544,514 0.3006 1.15%
2021-06-02 0 0.435 0.415 0.435 - - 0 0 - 0.297 0.284 0.297 - - 0 - 0.00%
2021-06-01 0 0.435 0.410 0.435 - - 0 0 - 0.297 0.280 0.297 - - 0 - 0.00%
2021-05-31 0 0.435 0.420 0.435 0.425 0.435 36,000 15,340 0.4261 0.297 0.287 0.297 0.290 0.297 52,695 0.2911 0.00%
2021-05-28 0 0.435 0.415 0.435 0.435 0.435 32,000 13,920 0.4350 0.297 0.284 0.297 0.297 0.297 46,840 0.2972 -1.14%
2021-05-27 0 0.440 0.425 0.440 0.435 0.440 96,000 42,060 0.4381 0.301 0.290 0.301 0.297 0.301 140,520 0.2993 -3.30%
2021-05-26 0 0.455 0.440 0.455 - - 0 0 - 0.311 0.301 0.311 - - 0 - -1.09%
2021-05-25 0 0.460 0.440 0.475 - - 0 0 - 0.314 0.301 0.325 - - 0 - 0.00%
2021-05-24 0 0.460 0.440 0.475 - - 0 0 - 0.314 0.301 0.325 - - 0 - 0.00%
2021-05-21 0 0.460 0.445 0.475 0.435 0.475 76,000 34,420 0.4529 0.314 0.304 0.325 0.297 0.325 111,245 0.3094 0.00%
2021-05-20 0 0.460 0.430 0.440 0.435 0.480 44,000 19,580 0.4450 0.314 0.294 0.301 0.297 0.328 64,405 0.3040 -4.17%
2021-05-18 0 0.480 0.435 0.490 - - 0 0 - 0.328 0.297 0.335 - - 0 - 0.00%
2021-05-17 0 0.480 0.435 0.480 - - 0 0 - 0.328 0.297 0.328 - - 0 - -2.04%
2021-05-14 0 0.490 0.440 0.490 - - 0 0 - 0.335 0.301 0.335 - - 0 - 0.00%
2021-05-13 0 0.490 0.440 0.490 0.490 0.490 4,000 1,960 0.4900 0.335 0.301 0.335 0.335 0.335 5,855 0.3348 1.03%
2021-05-12 0 0.485 0.435 0.485 0.430 0.500 552,000 239,040 0.4330 0.331 0.297 0.331 0.294 0.342 807,989 0.2958 4.30%
2021-05-11 0 0.465 0.425 0.490 - - 0 0 - 0.318 0.290 0.335 - - 0 - 0.00%
2021-05-10 0 0.465 0.440 0.465 - - 0 0 - 0.318 0.301 0.318 - - 0 - -2.11%
2021-05-07 0 0.475 0.430 0.495 - - 0 0 - 0.325 0.294 0.338 - - 0 - 0.00%
2021-05-06 0 0.475 0.420 0.500 0.450 0.475 8,000 3,700 0.4625 0.325 0.287 0.342 0.307 0.325 11,710 0.3160 7.95%
2021-05-05 0 0.440 0.415 0.440 - - 0 0 - 0.301 0.284 0.301 - - 0 - -2.22%
2021-05-04 0 0.450 0.430 0.460 0.420 0.450 64,000 27,000 0.4219 0.307 0.294 0.314 0.287 0.307 93,680 0.2882 4.65%
2021-05-03 0 0.430 0.415 0.450 - - 8,000 3,320 0.4150 0.294 0.284 0.307 - - 11,710 0.2835 0.00%
2021-04-30 0 0.430 0.430 0.450 0.420 0.420 4,000 1,680 0.4200 0.294 0.294 0.307 0.287 0.287 5,855 0.2869 -4.44%
2021-04-29 0 0.450 0.415 0.450 - - 0 0 - 0.307 0.284 0.307 - - 0 - 0.00%
2021-04-28 0 0.450 0.415 0.500 - - 0 0 - 0.307 0.284 0.342 - - 0 - 0.00%
2021-04-27 0 0.450 0.415 0.480 0.480 0.480 4,000 1,920 0.4800 0.307 0.284 0.328 0.328 0.328 5,855 0.3279 0.00%
2021-04-26 0 0.450 0.415 0.450 - - 0 0 - 0.307 0.284 0.307 - - 0 - -2.17%
2021-04-23 0 0.460 0.430 0.460 - - 0 0 - 0.314 0.294 0.314 - - 0 - -2.13%
2021-04-22 0 0.470 0.440 0.470 - - 0 0 - 0.321 0.301 0.321 - - 0 - 0.00%
2021-04-21 0 0.470 0.440 0.470 0.470 0.470 4,000 1,880 0.4700 0.321 0.301 0.321 0.321 0.321 5,855 0.3211 0.00%
2021-04-20 0 0.470 0.440 0.470 0.470 0.470 4,000 1,880 0.4700 0.321 0.301 0.321 0.321 0.321 5,855 0.3211 2.17%
2021-04-19 0 0.460 0.450 0.460 - - 0 0 - 0.314 0.307 0.314 - - 0 - 0.00%
2021-04-16 0 0.460 0.450 0.470 - - 0 0 - 0.314 0.307 0.321 - - 0 - 0.00%
2021-04-15 0 0.460 0.420 0.460 - - 0 0 - 0.314 0.287 0.314 - - 0 - -2.13%
2021-04-14 0 0.470 0.420 0.470 0.470 0.470 4,000 1,880 0.4700 0.321 0.287 0.321 0.321 0.321 5,855 0.3211 2.17%
2021-04-13 0 0.460 0.420 0.460 - - 0 0 - 0.314 0.287 0.314 - - 0 - 0.00%
2021-04-12 0 0.460 0.425 0.470 - - 0 0 - 0.314 0.290 0.321 - - 0 - 0.00%
2021-04-09 0 0.460 0.420 0.460 0.460 0.460 4,000 1,840 0.4600 0.314 0.287 0.314 0.314 0.314 5,855 0.3143 2.22%
2021-04-08 0 0.450 0.450 0.455 0.430 0.455 124,000 55,580 0.4482 0.307 0.307 0.311 0.294 0.311 181,505 0.3062 0.00%
2021-04-07 0 0.450 0.415 0.450 0.445 0.450 120,000 53,840 0.4487 0.307 0.284 0.307 0.304 0.307 175,650 0.3065 0.00%
2021-04-01 0 0.450 0.430 0.450 0.430 0.450 24,000 10,400 0.4333 0.307 0.294 0.307 0.294 0.307 35,130 0.2960 4.65%
2021-03-31 0 0.430 0.410 0.430 0.400 0.430 12,000 5,020 0.4183 0.294 0.280 0.294 0.273 0.294 17,565 0.2858 -2.27%
2021-03-30 0 0.440 0.420 0.440 0.420 0.445 300,000 127,940 0.4265 0.301 0.287 0.301 0.287 0.304 439,125 0.2914 4.76%
2021-03-29 0 0.420 0.405 0.430 - - 0 0 - 0.287 0.277 0.294 - - 0 - 0.00%
2021-03-26 0 0.420 0.400 0.420 0.400 0.420 164,000 65,920 0.4020 0.287 0.273 0.287 0.273 0.287 240,055 0.2746 -4.55%
2021-03-25 0 0.440 0.405 0.440 0.380 0.440 200,000 80,560 0.4028 0.301 0.277 0.301 0.260 0.301 292,750 0.2752 4.76%
2021-03-24 0 0.420 0.395 0.420 - - 0 0 - 0.287 0.270 0.287 - - 0 - -2.33%
2021-03-23 0 0.430 0.395 0.430 0.430 0.430 4,000 1,720 0.4300 0.294 0.270 0.294 0.294 0.294 5,855 0.2938 4.88%
2021-03-22 0 0.410 0.395 0.410 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2021-03-19 0 0.410 0.395 0.430 - - 0 0 - 0.280 0.270 0.294 - - 0 - 0.00%
2021-03-18 0 0.410 0.395 0.435 0.390 0.410 92,000 36,800 0.4000 0.280 0.270 0.297 0.266 0.280 134,665 0.2733 0.00%
2021-03-17 0 0.410 0.390 0.410 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2021-03-16 0 0.410 0.390 0.410 0.390 0.410 104,000 41,160 0.3958 0.280 0.266 0.280 0.266 0.280 152,230 0.2704 -2.38%
2021-03-15 0 0.420 0.395 0.420 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2021-03-12 0 0.420 0.395 0.420 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2021-03-11 0 0.420 0.395 0.420 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2021-03-10 0 0.420 0.395 0.420 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2021-03-09 0 0.420 0.395 0.420 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2021-03-08 0 0.420 0.395 0.420 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2021-03-05 0 0.420 0.395 0.420 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2021-03-04 0 0.420 0.395 0.420 0.420 0.420 12,000 5,040 0.4200 0.287 0.270 0.287 0.287 0.287 17,565 0.2869 0.00%
2021-03-03 0 0.420 0.395 0.420 0.420 0.420 4,000 1,680 0.4200 0.287 0.270 0.287 0.287 0.287 5,855 0.2869 0.00%
2021-03-02 0 0.420 0.395 0.420 0.390 0.420 208,000 81,300 0.3909 0.287 0.270 0.287 0.266 0.287 304,460 0.2670 3.70%
2021-03-01 0 0.405 0.380 0.405 - - 0 0 - 0.277 0.260 0.277 - - 0 - 0.00%
2021-02-26 0 0.405 0.385 0.405 0.395 0.405 8,000 3,200 0.4000 0.277 0.263 0.277 0.270 0.277 11,710 0.2733 -6.90%
2021-02-25 0 0.435 0.400 0.435 - - 0 0 - 0.297 0.273 0.297 - - 0 - 0.00%
2021-02-24 0 0.435 0.400 0.435 0.390 0.435 20,000 8,120 0.4060 0.297 0.273 0.297 0.266 0.297 29,275 0.2774 0.00%
2021-02-23 0 0.435 0.400 0.435 - - 0 0 - 0.297 0.273 0.297 - - 0 - 0.00%
2021-02-22 0 0.435 0.395 0.435 0.440 0.440 4,000 1,760 0.4400 0.297 0.270 0.297 0.301 0.301 5,855 0.3006 -1.14%
2021-02-19 0 0.440 0.395 0.435 0.440 0.440 20,000 8,800 0.4400 0.301 0.270 0.297 0.301 0.301 29,275 0.3006 4.76%
2021-02-18 0 0.420 0.405 0.420 0.365 0.420 284,000 111,140 0.3913 0.287 0.277 0.287 0.249 0.287 415,705 0.2674 -2.33%
2021-02-17 0 0.430 0.395 0.430 - - 0 0 - 0.294 0.270 0.294 - - 0 - -2.27%
2021-02-16 0 0.440 0.400 0.440 0.450 0.450 12,000 5,400 0.4500 0.301 0.273 0.301 0.307 0.307 17,565 0.3074 -2.22%
2021-02-11 0 0.450 0.390 0.450 0.450 0.450 4,000 1,800 0.4500 0.307 0.266 0.307 0.307 0.307 5,855 0.3074 4.65%
2021-02-10 0 0.430 0.400 0.430 0.400 0.430 8,000 3,320 0.4150 0.294 0.273 0.294 0.273 0.294 11,710 0.2835 7.50%
2021-02-09 0 0.400 0.380 0.400 0.380 0.400 12,000 4,640 0.3867 0.273 0.260 0.273 0.260 0.273 17,565 0.2642 0.00%
2021-02-08 0 0.400 0.380 0.410 0.400 0.400 104,000 41,600 0.4000 0.273 0.260 0.280 0.273 0.273 152,230 0.2733 0.00%
2021-02-05 0 0.400 0.380 0.400 0.400 0.400 8,000 3,200 0.4000 0.273 0.260 0.273 0.273 0.273 11,710 0.2733 -2.44%
2021-02-04 0 0.410 0.380 0.410 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2021-02-03 0 0.410 0.385 0.410 - - 0 0 - 0.280 0.263 0.280 - - 0 - 0.00%
2021-02-02 0 0.410 0.385 0.410 0.395 0.410 48,000 19,400 0.4042 0.280 0.263 0.280 0.270 0.280 70,260 0.2761 7.89%
2021-02-01 0 0.380 0.380 0.395 0.380 0.380 8,000 3,040 0.3800 0.260 0.260 0.270 0.260 0.260 11,710 0.2596 -5.00%
2021-01-29 0 0.400 0.375 0.400 - - 0 0 - 0.273 0.256 0.273 - - 0 - 0.00%
2021-01-28 0 0.400 0.380 0.400 0.385 0.400 128,000 51,040 0.3988 0.273 0.260 0.273 0.263 0.273 187,360 0.2724 5.26%
2021-01-27 0 0.380 0.375 0.385 0.370 0.380 44,000 16,400 0.3727 0.260 0.256 0.263 0.253 0.260 64,405 0.2546 -2.56%
2021-01-26 0 0.390 0.375 0.390 - - 0 0 - 0.266 0.256 0.266 - - 0 - 0.00%
2021-01-25 0 0.390 0.375 0.390 - - 0 0 - 0.266 0.256 0.266 - - 0 - 0.00%
2021-01-22 0 0.390 0.380 0.390 0.375 0.380 48,000 18,200 0.3792 0.266 0.260 0.266 0.256 0.260 70,260 0.2590 -1.27%
2021-01-21 0 0.395 0.375 0.400 0.360 0.395 64,000 23,900 0.3734 0.270 0.256 0.273 0.246 0.270 93,680 0.2551 0.00%
2021-01-20 0 0.395 0.375 0.395 - - 0 0 - 0.270 0.256 0.270 - - 0 - 0.00%
2021-01-19 0 0.395 0.375 0.395 0.370 0.400 386,000 144,820 0.3752 0.270 0.256 0.270 0.253 0.273 565,007 0.2563 1.28%
2021-01-18 0 0.390 0.375 0.420 0.390 0.390 14,000 5,410 0.3864 0.266 0.256 0.287 0.266 0.266 20,492 0.2640 2.63%
2021-01-15 0 0.380 0.380 0.395 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2021-01-14 0 0.380 0.365 0.415 - - 0 0 - 0.260 0.249 0.284 - - 0 - 0.00%
2021-01-13 0 0.380 0.370 0.400 - - 0 0 - 0.260 0.253 0.273 - - 0 - 0.00%
2021-01-12 0 0.380 0.375 0.400 - - 0 0 - 0.260 0.256 0.273 - - 0 - 0.00%
2021-01-11 0 0.380 0.390 0.400 0.375 0.375 20,000 7,500 0.3750 0.260 0.266 0.273 0.256 0.256 29,275 0.2562 -3.80%
2021-01-08 0 0.395 0.380 0.400 - - 0 0 - 0.270 0.260 0.273 - - 0 - 0.00%
2021-01-07 0 0.395 0.385 0.395 - - 0 0 - 0.270 0.263 0.270 - - 0 - -1.25%
2021-01-06 0 0.400 0.380 0.400 - - 0 0 - 0.273 0.260 0.273 - - 0 - 0.00%
2021-01-05 0 0.400 0.380 0.400 0.395 0.400 60,000 23,980 0.3997 0.273 0.260 0.273 0.270 0.273 87,825 0.2730 0.00%
2021-01-04 0 0.400 0.390 0.400 0.365 0.410 124,000 48,900 0.3944 0.273 0.266 0.273 0.249 0.280 181,505 0.2694 3.36%
2020-12-31 0 0.400 0.390 0.400 0.390 0.400 24,000 9,400 0.3917 0.264 0.258 0.264 0.258 0.264 36,310 0.2589 2.56%
2020-12-30 0 0.390 0.385 0.400 - - 0 0 - 0.258 0.254 0.264 - - 0 - 0.00%
2020-12-29 0 0.390 0.385 0.400 0.390 0.390 528,000 205,920 0.3900 0.258 0.254 0.264 0.258 0.258 798,821 0.2578 -2.50%
2020-12-28 0 0.400 0.390 0.400 0.400 0.405 24,000 9,640 0.4017 0.264 0.258 0.264 0.264 0.268 36,310 0.2655 -1.23%
2020-12-24 0 0.405 0.390 0.425 - - 0 0 - 0.268 0.258 0.281 - - 0 - 0.00%
2020-12-23 0 0.405 0.390 0.405 - - 0 0 - 0.268 0.258 0.268 - - 0 - 0.00%
2020-12-22 0 0.405 0.390 0.405 0.380 0.405 68,000 26,820 0.3944 0.268 0.258 0.268 0.251 0.268 102,878 0.2607 -1.22%
2020-12-21 0 0.410 0.390 0.420 - - 0 0 - 0.271 0.258 0.278 - - 0 - 0.00%
2020-12-18 0 0.410 0.390 0.420 - - 0 0 - 0.271 0.258 0.278 - - 0 - 0.00%
2020-12-17 0 0.410 0.410 0.415 0.400 0.410 32,000 12,840 0.4013 0.271 0.271 0.274 0.264 0.271 48,413 0.2652 -2.38%
2020-12-16 0 0.420 0.400 0.440 - - 0 0 - 0.278 0.264 0.291 - - 0 - 0.00%
2020-12-15 0 0.420 0.400 0.440 - - 0 0 - 0.278 0.264 0.291 - - 0 - 0.00%
2020-12-14 0 0.420 0.420 0.440 0.400 0.420 96,000 40,140 0.4181 0.278 0.278 0.291 0.264 0.278 145,240 0.2764 -1.18%
2020-12-11 0 0.425 0.405 0.425 0.425 0.425 12,000 5,100 0.4250 0.281 0.268 0.281 0.281 0.281 18,155 0.2809 0.00%
2020-12-10 0 0.425 0.400 0.425 - - 0 0 - 0.281 0.264 0.281 - - 0 - -1.16%
2020-12-09 0 0.430 0.400 0.445 - - 0 0 - 0.284 0.264 0.294 - - 0 - 0.00%
2020-12-08 0 0.430 0.400 0.445 - - 0 0 - 0.284 0.264 0.294 - - 0 - 0.00%
2020-12-07 0 0.430 0.400 0.445 - - 0 0 - 0.284 0.264 0.294 - - 0 - 0.00%
2020-12-04 0 0.430 0.395 0.460 - - 0 0 - 0.284 0.261 0.304 - - 0 - 0.00%
2020-12-03 0 0.430 0.390 0.460 - - 0 0 - 0.284 0.258 0.304 - - 0 - 0.00%
2020-12-02 0 0.430 0.395 0.455 - - 0 0 - 0.284 0.261 0.301 - - 0 - 0.00%
2020-12-01 0 0.430 0.395 0.430 0.385 0.430 32,000 13,580 0.4244 0.284 0.261 0.284 0.254 0.284 48,413 0.2805 0.00%
2020-11-30 0 0.430 0.385 0.440 - - 0 0 - 0.284 0.254 0.291 - - 0 - 0.00%
2020-11-27 0 0.430 0.420 0.440 - - 0 0 - 0.284 0.278 0.291 - - 0 - 0.00%
2020-11-26 0 0.430 0.380 0.440 - - 0 0 - 0.284 0.251 0.291 - - 0 - 0.00%
2020-11-25 0 0.430 0.380 0.440 - - 0 0 - 0.284 0.251 0.291 - - 0 - 0.00%
2020-11-24 0 0.430 0.380 0.450 - - 0 0 - 0.284 0.251 0.297 - - 0 - 0.00%
2020-11-23 0 0.430 0.380 0.465 - - 0 0 - 0.284 0.251 0.307 - - 0 - 0.00%
2020-11-20 0 0.430 0.385 0.430 - - 0 0 - 0.284 0.254 0.284 - - 0 - 0.00%
2020-11-19 0 0.430 0.390 0.455 - - 0 0 - 0.284 0.258 0.301 - - 0 - 0.00%
2020-11-18 0 0.430 0.385 0.470 - - 0 0 - 0.284 0.254 0.311 - - 0 - 0.00%
2020-11-17 0 0.430 0.385 0.430 - - 0 0 - 0.284 0.254 0.284 - - 0 - 0.00%
2020-11-16 0 0.430 0.390 0.430 - - 0 0 - 0.284 0.258 0.284 - - 0 - 0.00%
2020-11-13 0 0.430 0.390 0.430 - - 0 0 - 0.284 0.258 0.284 - - 0 - -1.15%
2020-11-12 0 0.435 0.435 0.450 - - 0 0 - 0.288 0.288 0.297 - - 0 - 6.10%
2020-11-11 0 0.410 0.405 0.415 0.400 0.410 24,000 9,720 0.4050 0.271 0.268 0.274 0.264 0.271 36,310 0.2677 -3.53%
2020-11-10 0 0.425 0.395 0.425 - - 0 0 - 0.281 0.261 0.281 - - 0 - 0.00%
2020-11-09 0 0.425 0.400 0.430 0.425 0.425 4,000 1,700 0.4250 0.281 0.264 0.284 0.281 0.281 6,052 0.2809 11.84%
2020-11-06 0 0.380 0.380 0.425 - - 0 0 - 0.251 0.251 0.281 - - 0 - 0.00%
2020-11-05 0 0.380 0.380 0.415 0.370 0.375 32,000 12,180 0.3806 0.251 0.251 0.274 0.245 0.248 48,413 0.2516 -1.30%
2020-11-04 0 0.385 0.375 0.415 0.385 0.385 4,000 1,540 0.3850 0.254 0.248 0.274 0.254 0.254 6,052 0.2545 0.00%
2020-11-03 0 0.385 0.385 0.440 0.385 0.415 200,000 77,220 0.3861 0.254 0.254 0.291 0.254 0.274 302,584 0.2552 -4.94%
2020-11-02 0 0.405 0.425 0.440 0.405 0.440 8,000 3,380 0.4225 0.268 0.281 0.291 0.268 0.291 12,103 0.2793 -2.41%
2020-10-30 0 0.415 0.390 0.415 - - 0 0 - 0.274 0.258 0.274 - - 0 - 0.00%
2020-10-29 0 0.415 0.395 0.415 - - 0 0 - 0.274 0.261 0.274 - - 0 - -1.19%
2020-10-28 0 0.420 0.410 0.430 0.410 0.430 16,000 6,720 0.4200 0.278 0.271 0.284 0.271 0.284 24,207 0.2776 10.53%
2020-10-27 0 0.380 0.395 0.410 0.380 0.380 4,000 1,520 0.3800 0.251 0.261 0.271 0.251 0.251 6,052 0.2512 -6.17%
2020-10-23 0 0.405 0.405 0.450 0.405 0.405 4,000 1,620 0.4050 0.268 0.268 0.297 0.268 0.268 6,052 0.2677 -1.22%
2020-10-22 0 0.410 0.385 0.410 - - 0 0 - 0.271 0.254 0.271 - - 0 - 0.00%
2020-10-21 0 0.410 0.400 0.460 - - 0 0 - 0.271 0.264 0.304 - - 0 - 0.00%
2020-10-20 0 0.410 0.410 0.460 0.410 0.410 4,000 1,640 0.4100 0.271 0.271 0.304 0.271 0.271 6,052 0.2710 -1.20%
2020-10-19 0 0.415 0.375 0.420 0.375 0.420 376,000 156,080 0.4151 0.274 0.248 0.278 0.248 0.278 568,857 0.2744 -1.19%
2020-10-16 0 0.420 0.390 0.420 0.390 0.420 20,000 7,960 0.3980 0.278 0.258 0.278 0.258 0.278 30,258 0.2631 7.69%
2020-10-15 0 0.390 0.390 0.415 0.380 0.380 12,000 4,560 0.3800 0.258 0.258 0.274 0.251 0.251 18,155 0.2512 -2.50%
2020-10-14 0 0.400 0.370 0.480 - - 0 0 - 0.264 0.245 0.317 - - 0 - 0.00%
2020-10-12 0 0.400 0.365 0.480 - - 0 0 - 0.264 0.241 0.317 - - 0 - 0.00%
2020-10-09 0 0.400 0.360 0.400 - - 0 0 - 0.264 0.238 0.264 - - 0 - 0.00%
2020-10-08 0 0.400 0.360 0.440 - - 0 0 - 0.264 0.238 0.291 - - 0 - 0.00%
2020-10-07 0 0.400 0.355 0.410 - - 0 0 - 0.264 0.235 0.271 - - 0 - 0.00%
2020-10-06 0 0.400 0.355 0.450 0.400 0.400 4,000 1,600 0.4000 0.264 0.235 0.297 0.264 0.264 6,052 0.2644 0.00%
2020-10-05 0 0.400 0.360 0.400 0.325 0.400 140,000 49,720 0.3551 0.264 0.238 0.264 0.215 0.264 211,809 0.2347 9.59%
2020-09-30 0 0.365 0.350 0.400 - - 0 0 - 0.241 0.231 0.264 - - 0 - 0.00%
2020-09-29 0 0.365 0.350 0.365 0.350 0.365 16,000 5,780 0.3613 0.241 0.231 0.241 0.231 0.241 24,207 0.2388 0.00%
2020-09-28 0 0.365 0.345 0.365 0.365 0.365 8,000 2,920 0.3650 0.241 0.228 0.241 0.241 0.241 12,103 0.2413 -2.67%
2020-09-25 0 0.375 0.370 0.400 0.375 0.380 364,000 136,520 0.3751 0.248 0.245 0.264 0.248 0.251 550,702 0.2479 -6.25%
2020-09-24 0 0.400 0.365 0.400 - - 0 0 - 0.264 0.241 0.264 - - 0 - 0.00%
2020-09-23 0 0.400 0.370 0.400 - - 0 0 - 0.264 0.245 0.264 - - 0 - 0.00%
2020-09-22 0 0.400 0.370 0.400 - - 0 0 - 0.264 0.245 0.264 - - 0 - 0.00%
2020-09-21 0 0.400 0.350 0.410 0.355 0.400 32,000 11,540 0.3606 0.264 0.231 0.271 0.235 0.264 48,413 0.2384 6.67%
2020-09-18 0 0.375 0.350 0.400 - - 0 0 - 0.248 0.231 0.264 - - 0 - 0.00%
2020-09-17 0 0.375 0.355 0.400 - - 0 0 - 0.248 0.235 0.264 - - 0 - 0.00%
2020-09-16 0 0.375 0.355 0.400 - - 0 0 - 0.248 0.235 0.264 - - 0 - 0.00%
2020-09-15 0 0.375 0.355 0.400 - - 0 0 - 0.248 0.235 0.264 - - 0 - 0.00%
2020-09-14 0 0.375 0.355 0.400 - - 0 0 - 0.248 0.235 0.264 - - 0 - 0.00%
2020-09-11 0 0.375 0.355 0.400 0.375 0.375 124,000 46,500 0.3750 0.248 0.235 0.264 0.248 0.248 187,602 0.2479 0.00%
2020-09-10 0 0.375 0.355 0.385 - - 0 0 - 0.248 0.235 0.254 - - 0 - 0.00%
2020-09-09 0 0.375 0.365 0.400 0.375 0.375 4,000 1,500 0.3750 0.248 0.241 0.264 0.248 0.248 6,052 0.2479 -8.54%
2020-09-08 0 0.410 0.375 0.410 - - 0 0 - 0.271 0.248 0.271 - - 0 - -0.49%
2020-09-07 0 0.425 0.390 0.435 - - 0 0 - 0.272 0.250 0.279 - - 0 - 0.00%
2020-09-04 0 0.425 0.385 0.425 - - 0 0 - 0.272 0.247 0.272 - - 0 - -1.16%
2020-09-03 0 0.430 0.395 0.440 - - 0 0 - 0.276 0.253 0.282 - - 0 - 0.00%
2020-09-02 0 0.430 0.385 0.430 - - 0 0 - 0.276 0.247 0.276 - - 0 - 0.00%
2020-09-01 0 0.430 0.380 0.430 - - 0 0 - 0.276 0.243 0.276 - - 0 - 0.00%
2020-08-31 0 0.430 0.370 0.430 0.445 0.445 4,000 1,780 0.4450 0.276 0.237 0.276 0.285 0.285 6,243 0.2851 10.26%
2020-08-28 0 0.390 0.365 0.400 - - 0 0 - 0.250 0.234 0.256 - - 0 - 0.00%
2020-08-27 0 0.390 0.375 0.390 0.360 0.400 16,000 6,080 0.3800 0.250 0.240 0.250 0.231 0.256 24,970 0.2435 -2.50%
2020-08-26 0 0.400 0.375 0.400 0.410 0.410 40,000 16,400 0.4100 0.256 0.240 0.256 0.263 0.263 62,426 0.2627 -4.76%
2020-08-25 0 0.420 0.365 0.420 - - 0 0 - 0.269 0.234 0.269 - - 0 - 0.00%
2020-08-24 0 0.420 0.370 0.460 0.395 0.420 28,000 11,180 0.3993 0.269 0.237 0.295 0.253 0.269 43,698 0.2558 6.33%
2020-08-21 0 0.395 0.380 0.395 0.395 0.395 20,000 7,900 0.3950 0.253 0.243 0.253 0.253 0.253 31,213 0.2531 -1.25%
2020-08-20 0 0.400 0.370 0.400 - - 0 0 - 0.256 0.237 0.256 - - 0 - 0.00%
2020-08-19 0 0.400 0.380 0.400 - - 0 0 - 0.256 0.243 0.256 - - 0 - 0.00%
2020-08-18 0 0.400 0.375 0.400 0.400 0.400 12,000 4,800 0.4000 0.256 0.240 0.256 0.256 0.256 18,728 0.2563 0.00%
2020-08-17 0 0.400 0.375 0.400 - - 0 0 - 0.256 0.240 0.256 - - 0 - 0.00%
2020-08-14 0 0.400 0.380 0.400 0.380 0.400 24,000 9,260 0.3858 0.256 0.243 0.256 0.243 0.256 37,456 0.2472 6.67%
2020-08-13 0 0.375 0.365 0.400 0.375 0.405 68,000 25,860 0.3803 0.240 0.234 0.256 0.240 0.260 106,125 0.2437 -6.25%
2020-08-12 0 0.400 0.375 0.400 0.405 0.410 376,000 152,300 0.4051 0.256 0.240 0.256 0.260 0.263 586,807 0.2595 -3.61%
2020-08-11 0 0.415 0.375 0.415 0.415 0.425 32,000 13,320 0.4163 0.266 0.240 0.266 0.266 0.272 49,941 0.2667 10.67%
2020-08-10 0 0.375 0.375 0.395 0.375 0.375 52,000 19,500 0.3750 0.240 0.240 0.253 0.240 0.240 81,154 0.2403 -5.06%
2020-08-07 0 0.395 0.370 0.450 - - 0 0 - 0.253 0.237 0.288 - - 0 - 0.00%
2020-08-06 0 0.395 0.370 0.395 - - 0 0 - 0.253 0.237 0.253 - - 0 - 0.00%
2020-08-05 0 0.395 0.370 0.395 - - 0 0 - 0.253 0.237 0.253 - - 0 - 0.00%
2020-08-04 0 0.395 0.365 0.395 0.360 0.395 24,000 9,320 0.3883 0.253 0.234 0.253 0.231 0.253 37,456 0.2488 0.00%
2020-08-03 0 0.395 0.370 0.395 - - 0 0 - 0.253 0.237 0.253 - - 0 - 0.00%
2020-07-31 0 0.395 0.365 0.395 0.395 0.395 4,000 1,580 0.3950 0.253 0.234 0.253 0.253 0.253 6,243 0.2531 2.60%
2020-07-30 0 0.385 0.365 0.395 - - 0 0 - 0.247 0.234 0.253 - - 0 - 0.00%
2020-07-29 0 0.385 0.375 0.390 0.375 0.385 212,000 81,300 0.3835 0.247 0.240 0.250 0.240 0.247 330,859 0.2457 0.00%
2020-07-28 0 0.385 0.355 0.385 - - 0 0 - 0.247 0.227 0.247 - - 0 - 0.00%
2020-07-27 0 0.385 0.350 0.385 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2020-07-24 0 0.385 0.350 0.385 0.395 0.395 12,000 4,740 0.3950 0.247 0.224 0.247 0.253 0.253 18,728 0.2531 1.32%
2020-07-23 0 0.380 0.350 0.385 - - 0 0 - 0.243 0.224 0.247 - - 0 - 0.00%
2020-07-22 0 0.380 0.350 0.395 - - 0 0 - 0.243 0.224 0.253 - - 0 - 0.00%
2020-07-21 0 0.380 0.350 0.390 - - 0 0 - 0.243 0.224 0.250 - - 0 - 0.00%
2020-07-20 0 0.380 0.350 0.385 - - 0 0 - 0.243 0.224 0.247 - - 0 - 0.00%
2020-07-17 0 0.380 0.350 0.380 0.380 0.385 40,000 15,340 0.3835 0.243 0.224 0.243 0.243 0.247 62,426 0.2457 0.00%
2020-07-16 0 0.380 0.350 0.380 0.375 0.385 24,000 9,040 0.3767 0.243 0.224 0.243 0.240 0.247 37,456 0.2414 1.33%
2020-07-15 0 0.375 0.375 0.390 - - 0 0 - 0.240 0.240 0.250 - - 0 - 2.74%
2020-07-14 0 0.365 0.380 0.395 - - 0 0 - 0.234 0.243 0.253 - - 0 - 0.00%
2020-07-13 0 0.365 0.360 0.395 - - 0 0 - 0.234 0.231 0.253 - - 0 - 0.00%
2020-07-10 0 0.365 0.350 0.365 0.350 0.350 12,000 4,260 0.3550 0.234 0.224 0.234 0.224 0.224 18,728 0.2275 1.39%
2020-07-09 0 0.360 0.345 0.365 - - 0 0 - 0.231 0.221 0.234 - - 0 - 0.00%
2020-07-08 0 0.360 0.345 0.370 - - 0 0 - 0.231 0.221 0.237 - - 0 - 0.00%
2020-07-07 0 0.360 0.355 0.370 0.360 0.360 4,000 1,440 0.3600 0.231 0.227 0.237 0.231 0.231 6,243 0.2307 -4.00%
2020-07-06 0 0.375 0.360 0.375 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2020-07-03 0 0.375 0.360 0.380 0.360 0.370 404,000 146,020 0.3614 0.240 0.231 0.243 0.231 0.237 630,505 0.2316 0.00%
2020-07-02 0 0.375 0.360 0.375 0.340 0.375 380,000 134,820 0.3548 0.240 0.231 0.240 0.218 0.240 593,049 0.2273 -1.32%
2020-06-30 0 0.380 0.365 0.385 0.380 0.380 8,000 3,040 0.3800 0.243 0.234 0.247 0.243 0.243 12,485 0.2435 0.00%
2020-06-29 0 0.380 0.360 0.380 - - 0 0 - 0.243 0.231 0.243 - - 0 - 0.00%
2020-06-26 0 0.380 0.355 0.380 - - 0 0 - 0.243 0.227 0.243 - - 0 - 0.00%
2020-06-24 0 0.380 0.365 0.380 - - 0 0 - 0.243 0.234 0.243 - - 0 - 0.00%
2020-06-23 0 0.380 0.360 0.390 0.360 0.380 188,000 67,760 0.3604 0.243 0.231 0.250 0.231 0.243 293,403 0.2309 2.70%
2020-06-22 0 0.370 0.365 0.385 - - 0 0 - 0.237 0.234 0.247 - - 0 - 0.00%
2020-06-19 0 0.370 0.360 0.380 0.360 0.370 44,000 15,880 0.3609 0.237 0.231 0.243 0.231 0.237 68,669 0.2313 -3.90%
2020-06-18 0 0.385 0.365 0.390 - - 0 0 - 0.247 0.234 0.250 - - 0 - 0.00%
2020-06-17 0 0.385 0.360 0.390 0.355 0.395 92,000 33,600 0.3652 0.247 0.231 0.250 0.227 0.253 143,580 0.2340 0.00%
2020-06-16 0 0.385 0.365 0.395 - - 0 0 - 0.247 0.234 0.253 - - 0 - 4.05%
2020-06-15 0 0.370 0.370 0.405 0.370 0.370 20,000 7,400 0.3700 0.237 0.237 0.260 0.237 0.237 31,213 0.2371 -5.13%
2020-06-12 0 0.390 0.380 0.395 - - 0 0 - 0.250 0.243 0.253 - - 0 - 0.00%
2020-06-11 0 0.390 0.385 0.400 - - 0 0 - 0.250 0.247 0.256 - - 0 - 0.00%
2020-06-10 0 0.390 0.375 0.400 - - 0 0 - 0.250 0.240 0.256 - - 0 - 0.00%
2020-06-09 0 0.390 0.370 0.400 - - 0 0 - 0.250 0.237 0.256 - - 0 - 0.00%
2020-06-08 0 0.390 0.370 0.395 - - 0 0 - 0.250 0.237 0.253 - - 0 - 0.00%
2020-06-05 0 0.390 0.385 0.395 0.385 0.390 52,000 20,120 0.3869 0.250 0.247 0.253 0.247 0.250 81,154 0.2479 -1.27%
2020-06-04 0 0.395 0.385 0.400 - - 0 0 - 0.253 0.247 0.256 - - 0 - 0.00%
2020-06-03 0 0.395 0.395 0.400 0.380 0.395 140,000 53,740 0.3839 0.253 0.253 0.256 0.243 0.253 218,492 0.2460 2.60%
2020-06-02 0 0.385 0.385 0.395 - - 0 0 - 0.247 0.247 0.253 - - 0 - 0.00%
2020-06-01 0 0.385 0.385 0.395 0.370 0.385 40,000 15,060 0.3765 0.247 0.247 0.253 0.237 0.247 62,426 0.2412 -3.75%
2020-05-29 0 0.400 0.375 0.400 - - 0 0 - 0.256 0.240 0.256 - - 0 - 0.00%
2020-05-28 0 0.400 0.375 0.400 - - 0 0 - 0.256 0.240 0.256 - - 0 - 0.00%
2020-05-27 0 0.400 0.375 0.400 - - 0 0 - 0.256 0.240 0.256 - - 0 - 0.00%
2020-05-26 0 0.400 0.385 0.400 - - 0 0 - 0.256 0.247 0.256 - - 0 - -1.23%
2020-05-25 0 0.405 0.385 0.405 0.390 0.405 484,000 189,060 0.3906 0.260 0.247 0.260 0.250 0.260 755,358 0.2503 -1.22%
2020-05-22 0 0.410 0.400 0.415 0.410 0.415 36,000 14,840 0.4122 0.263 0.256 0.266 0.263 0.266 56,184 0.2641 -2.38%
2020-05-21 0 0.420 0.420 0.440 - - 0 0 - 0.269 0.269 0.282 - - 0 - 0.00%
2020-05-20 0 0.420 0.415 0.440 - - 0 0 - 0.269 0.266 0.282 - - 0 - 0.00%
2020-05-19 0 0.420 0.430 0.450 0.420 0.430 20,000 8,440 0.4220 0.269 0.276 0.288 0.269 0.276 31,213 0.2704 -5.62%
2020-05-18 0 0.445 0.420 0.450 - - 0 0 - 0.285 0.269 0.288 - - 0 - 0.00%
2020-05-15 0 0.445 0.420 0.450 - - 0 0 - 0.285 0.269 0.288 - - 0 - 0.00%
2020-05-14 0 0.445 0.420 0.450 0.415 0.445 36,000 15,220 0.4228 0.285 0.269 0.288 0.266 0.285 56,184 0.2709 -4.30%
2020-05-13 0 0.465 0.415 0.475 - - 0 0 - 0.298 0.266 0.304 - - 0 - 0.00%
2020-05-12 0 0.465 0.455 0.465 0.450 0.480 276,000 126,600 0.4587 0.298 0.292 0.298 0.288 0.308 430,741 0.2939 0.00%
2020-05-11 0 0.465 0.465 0.475 0.465 0.480 92,000 43,280 0.4704 0.298 0.298 0.304 0.298 0.308 143,580 0.3014 1.09%
2020-05-08 0 0.460 0.415 0.485 - - 0 0 - 0.295 0.266 0.311 - - 0 - 0.00%
2020-05-07 0 0.460 0.415 0.480 - - 0 0 - 0.295 0.266 0.308 - - 0 - 0.00%
2020-05-06 0 0.460 0.415 0.480 - - 0 0 - 0.295 0.266 0.308 - - 0 - 0.00%
2020-05-05 0 0.460 0.455 0.465 0.460 0.460 100,000 46,000 0.4600 0.295 0.292 0.298 0.295 0.295 156,066 0.2947 0.00%
2020-05-04 0 0.460 0.410 0.475 - - 0 0 - 0.295 0.263 0.304 - - 0 - 0.00%
2020-04-29 0 0.460 0.455 0.460 0.460 0.480 64,000 29,840 0.4663 0.295 0.292 0.295 0.295 0.308 99,882 0.2988 0.00%
2020-04-28 0 0.460 0.450 0.465 0.460 0.475 28,000 13,180 0.4707 0.295 0.288 0.298 0.295 0.304 43,698 0.3016 2.22%
2020-04-27 0 0.450 0.445 0.455 0.450 0.460 88,000 39,980 0.4543 0.288 0.285 0.292 0.288 0.295 137,338 0.2911 4.65%
2020-04-24 0 0.430 0.430 0.445 0.405 0.430 768,000 319,200 0.4156 0.276 0.276 0.285 0.260 0.276 1,198,584 0.2663 6.17%
2020-04-23 0 0.405 0.395 0.415 - - 0 0 - 0.260 0.253 0.266 - - 0 - 0.00%
2020-04-22 0 0.405 0.395 0.415 - - 0 0 - 0.260 0.253 0.266 - - 0 - 0.00%
2020-04-21 0 0.405 0.400 0.415 - - 0 0 - 0.260 0.256 0.266 - - 0 - 0.00%
2020-04-20 0 0.405 0.400 0.410 - - 0 0 - 0.260 0.256 0.263 - - 0 - 0.00%
2020-04-17 0 0.405 0.395 0.410 0.395 0.405 84,000 33,240 0.3957 0.260 0.253 0.263 0.253 0.260 131,095 0.2536 -1.22%
2020-04-16 0 0.410 0.400 0.415 0.395 0.410 204,000 80,720 0.3957 0.263 0.256 0.266 0.253 0.263 318,374 0.2535 2.50%
2020-04-15 0 0.400 0.395 0.410 - - 0 0 - 0.256 0.253 0.263 - - 0 - 0.00%
2020-04-14 0 0.400 0.395 0.410 0.400 0.415 68,000 27,500 0.4044 0.256 0.253 0.263 0.256 0.266 106,125 0.2591 -3.61%
2020-04-09 0 0.415 0.395 0.455 0.395 0.415 24,000 9,620 0.4008 0.266 0.253 0.292 0.253 0.266 37,456 0.2568 0.00%
2020-04-08 0 0.415 0.400 0.420 0.395 0.415 8,000 3,240 0.4050 0.266 0.256 0.269 0.253 0.266 12,485 0.2595 -3.49%
2020-04-07 0 0.430 0.390 0.430 - - 0 0 - 0.276 0.250 0.276 - - 0 - -3.37%
2020-04-06 0 0.445 0.390 0.450 0.445 0.445 40,000 17,800 0.4450 0.285 0.250 0.288 0.285 0.285 62,426 0.2851 8.54%
2020-04-03 0 0.410 0.385 0.410 - - 0 0 - 0.263 0.247 0.263 - - 0 - -1.20%
2020-04-02 0 0.415 0.385 0.420 0.395 0.415 8,000 3,240 0.4050 0.266 0.247 0.269 0.253 0.266 12,485 0.2595 -1.19%
2020-04-01 0 0.420 0.400 0.420 0.395 0.425 20,000 8,080 0.4040 0.269 0.256 0.269 0.253 0.272 31,213 0.2589 -4.55%
2020-03-31 0 0.440 0.380 0.430 - - 0 0 - 0.282 0.243 0.276 - - 0 - -2.22%
2020-03-30 0 0.450 0.355 0.450 - - 0 0 - 0.288 0.227 0.288 - - 0 - -2.17%
2020-03-27 0 0.460 0.400 0.460 - - 0 0 - 0.295 0.256 0.295 - - 0 - -2.13%
2020-03-26 0 0.470 0.400 0.460 0.480 0.480 20,000 9,600 0.4800 0.301 0.256 0.295 0.308 0.308 31,213 0.3076 4.44%
2020-03-25 0 0.450 0.370 0.450 0.475 0.480 8,000 3,820 0.4775 0.288 0.237 0.288 0.304 0.308 12,485 0.3060 9.76%
2020-03-24 0 0.410 0.340 0.410 - - 0 0 - 0.263 0.218 0.263 - - 0 - 0.00%
2020-03-23 0 0.410 0.320 0.400 - - 0 0 - 0.263 0.205 0.256 - - 0 - -2.38%
2020-03-20 0 0.420 0.420 0.450 - - 0 0 - 0.269 0.269 0.288 - - 0 - 10.53%
2020-03-19 0 0.380 0.395 0.400 0.380 0.380 192,000 72,960 0.3800 0.243 0.253 0.256 0.243 0.243 299,646 0.2435 -7.32%
2020-03-18 0 0.410 0.390 0.400 - - 0 0 - 0.263 0.250 0.256 - - 0 - -3.53%
2020-03-17 0 0.425 0.390 0.425 - - 0 0 - 0.272 0.250 0.272 - - 0 - -1.16%
2020-03-16 0 0.430 0.395 0.470 - - 0 0 - 0.276 0.253 0.301 - - 0 - 0.00%
2020-03-13 0 0.430 0.430 0.450 0.390 0.430 420,000 172,340 0.4103 0.276 0.276 0.288 0.250 0.276 655,476 0.2629 -4.44%
2020-03-12 0 0.450 0.420 0.450 - - 0 0 - 0.288 0.269 0.288 - - 0 - 0.00%
2020-03-11 0 0.450 0.425 0.475 - - 0 0 - 0.288 0.272 0.304 - - 0 - 0.00%
2020-03-10 0 0.450 0.420 0.475 - - 0 0 - 0.288 0.269 0.304 - - 0 - 0.00%
2020-03-09 0 0.450 0.420 0.450 - - 0 0 - 0.288 0.269 0.288 - - 0 - 0.00%
2020-03-06 0 0.450 0.430 0.465 - - 0 0 - 0.288 0.276 0.298 - - 0 - 0.00%
2020-03-05 0 0.450 0.445 0.460 0.405 0.450 152,000 67,660 0.4451 0.288 0.285 0.295 0.260 0.288 237,220 0.2852 0.00%
2020-03-04 0 0.450 0.410 0.450 - - 0 0 - 0.288 0.263 0.288 - - 0 - 0.00%
2020-03-03 0 0.450 0.400 0.465 - - 0 0 - 0.288 0.256 0.298 - - 0 - 0.00%
2020-03-02 0 0.450 0.430 0.470 - - 0 0 - 0.288 0.276 0.301 - - 0 - 0.00%
2020-02-28 0 0.450 0.400 0.475 - - 0 0 - 0.288 0.256 0.304 - - 0 - 0.00%
2020-02-27 0 0.450 0.450 0.485 0.400 0.425 56,000 22,900 0.4089 0.288 0.288 0.311 0.256 0.272 87,397 0.2620 2.27%
2020-02-26 0 0.440 0.405 0.500 - - 0 0 - 0.282 0.260 0.320 - - 0 - 0.00%
2020-02-25 0 0.440 0.405 0.490 - - 0 0 - 0.282 0.260 0.314 - - 0 - 0.00%
2020-02-24 0 0.440 0.420 0.520 - - 0 0 - 0.282 0.269 0.333 - - 0 - 0.00%
2020-02-21 0 0.440 0.420 0.520 - - 0 0 - 0.282 0.269 0.333 - - 0 - 0.00%
2020-02-20 0 0.440 0.440 0.490 0.425 0.425 4,000 1,700 0.4250 0.282 0.282 0.314 0.272 0.272 6,243 0.2723 3.53%
2020-02-19 0 0.425 0.425 0.530 0.425 0.425 4,000 1,700 0.4250 0.272 0.272 0.340 0.272 0.272 6,243 0.2723 -3.41%
2020-02-18 0 0.440 0.430 0.460 0.440 0.440 24,000 10,560 0.4400 0.282 0.276 0.295 0.282 0.282 37,456 0.2819 -2.22%
2020-02-17 0 0.450 0.420 0.450 0.450 0.450 60,000 27,000 0.4500 0.288 0.269 0.288 0.288 0.288 93,639 0.2883 -2.17%
2020-02-14 0 0.460 0.460 0.470 0.460 0.460 176,000 80,960 0.4600 0.295 0.295 0.301 0.295 0.295 274,675 0.2947 -2.13%
2020-02-13 0 0.470 0.400 0.480 - - 0 0 - 0.301 0.256 0.308 - - 0 - 0.00%
2020-02-12 0 0.470 0.400 0.480 - - 0 0 - 0.301 0.256 0.308 - - 0 - 0.00%
2020-02-11 0 0.470 0.405 0.480 - - 0 0 - 0.301 0.260 0.308 - - 0 - 0.00%
2020-02-10 0 0.470 0.400 0.475 0.470 0.470 8,000 3,760 0.4700 0.301 0.256 0.304 0.301 0.301 12,485 0.3012 0.00%
2020-02-07 0 0.470 0.405 0.480 - - 0 0 - 0.301 0.260 0.308 - - 0 - 0.00%
2020-02-06 0 0.470 0.410 0.475 - - 0 0 - 0.301 0.263 0.304 - - 0 - 0.00%
2020-02-05 0 0.470 0.455 0.470 0.470 0.470 200,000 94,000 0.4700 0.301 0.292 0.301 0.301 0.301 312,131 0.3012 -3.09%
2020-02-04 0 0.485 0.450 0.490 - - 0 0 - 0.311 0.288 0.314 - - 0 - 0.00%
2020-02-03 0 0.485 0.450 0.485 - - 0 0 - 0.311 0.288 0.311 - - 0 - 0.00%
2020-01-31 0 0.485 0.450 0.490 - - 0 0 - 0.311 0.288 0.314 - - 0 - 0.00%
2020-01-30 0 0.485 0.410 0.485 0.495 0.495 4,000 1,980 0.4950 0.311 0.263 0.311 0.317 0.317 6,243 0.3172 6.59%
2020-01-29 0 0.455 0.420 0.500 0.415 0.455 32,000 13,640 0.4263 0.292 0.269 0.320 0.266 0.292 49,941 0.2731 4.60%
2020-01-24 0 0.435 0.415 0.450 - - 0 0 - 0.279 0.266 0.288 - - 0 - 0.00%
2020-01-23 0 0.435 0.415 0.435 0.410 0.435 8,000 3,380 0.4225 0.279 0.266 0.279 0.263 0.279 12,485 0.2707 2.35%
2020-01-22 0 0.425 0.425 0.440 - - 0 0 - 0.272 0.272 0.282 - - 0 - 1.19%
2020-01-21 0 0.420 0.420 0.475 0.420 0.420 76,000 31,920 0.4200 0.269 0.269 0.304 0.269 0.269 118,610 0.2691 -1.18%
2020-01-20 0 0.425 0.405 0.480 - - 0 0 - 0.272 0.260 0.308 - - 0 - 0.00%
2020-01-17 0 0.425 0.420 0.480 - - 0 0 - 0.272 0.269 0.308 - - 0 - 0.00%
2020-01-16 0 0.425 0.415 0.480 0.425 0.435 72,000 31,160 0.4328 0.272 0.266 0.308 0.272 0.279 112,367 0.2773 -2.30%
2020-01-15 0 0.435 0.425 0.475 0.435 0.435 12,000 5,220 0.4350 0.279 0.272 0.304 0.279 0.279 18,728 0.2787 0.00%
2020-01-14 0 0.435 0.420 0.440 - - 0 0 - 0.279 0.269 0.282 - - 0 - 0.00%
2020-01-13 0 0.435 0.435 0.500 0.430 0.430 4,000 1,720 0.4300 0.279 0.279 0.320 0.276 0.276 6,243 0.2755 -9.37%
2020-01-10 0 0.480 0.420 0.480 - - 0 0 - 0.308 0.269 0.308 - - 0 - 0.00%
2020-01-09 0 0.480 0.415 0.480 0.480 0.500 24,000 11,600 0.4833 0.308 0.266 0.308 0.308 0.320 37,456 0.3097 12.94%
2020-01-08 0 0.425 0.425 0.455 - - 0 0 - 0.272 0.272 0.292 - - 0 - 0.00%
2020-01-07 0 0.425 0.425 0.475 0.425 0.425 12,000 5,100 0.4250 0.272 0.272 0.304 0.272 0.272 18,728 0.2723 -6.59%
2020-01-06 0 0.455 0.425 0.475 - - 0 0 - 0.292 0.272 0.304 - - 0 - 0.00%
2020-01-03 0 0.455 0.425 0.455 - - 0 0 - 0.292 0.272 0.292 - - 0 - 0.00%
2020-01-02 0 0.455 0.415 0.460 - - 0 0 - 0.292 0.266 0.295 - - 0 - 0.00%
2019-12-31 0 0.455 0.430 0.460 - - 0 0 - 0.292 0.276 0.295 - - 0 - 0.00%
2019-12-30 0 0.455 0.435 0.455 0.455 0.455 140,000 63,700 0.4550 0.292 0.279 0.292 0.292 0.292 218,492 0.2915 1.11%
2019-12-27 0 0.450 0.420 0.450 0.450 0.450 84,000 37,800 0.4500 0.288 0.269 0.288 0.288 0.288 131,095 0.2883 4.17%
2019-12-24 0 0.445 0.420 0.470 - - 0 0 - 0.277 0.261 0.292 - - 0 - 0.00%
2019-12-23 0 0.445 0.430 0.475 - - 0 0 - 0.277 0.267 0.295 - - 0 - 0.00%
2019-12-20 0 0.445 0.440 0.475 - - 0 0 - 0.277 0.274 0.295 - - 0 - 0.00%
2019-12-19 0 0.445 0.440 0.475 - - 0 0 - 0.277 0.274 0.295 - - 0 - 0.00%
2019-12-18 0 0.445 0.445 0.460 0.430 0.480 496,000 226,080 0.4558 0.277 0.277 0.286 0.267 0.299 797,380 0.2835 -11.00%
2019-12-17 0 0.500 0.490 0.510 0.475 0.540 596,000 293,300 0.4921 0.311 0.305 0.317 0.295 0.336 958,142 0.3061 -7.41%
2019-12-16 0 0.540 0.460 0.540 0.460 0.560 16,000 8,480 0.5300 0.336 0.286 0.336 0.286 0.348 25,722 0.3297 -3.57%
2019-12-13 0 0.560 0.460 0.550 0.470 0.570 264,000 134,020 0.5077 0.348 0.286 0.342 0.292 0.355 424,412 0.3158 24.44%
2019-12-12 0 0.450 0.425 0.470 - - 0 0 - 0.280 0.264 0.292 - - 0 - 0.00%
2019-12-11 0 0.450 0.425 0.465 - - 0 0 - 0.280 0.264 0.289 - - 0 - 0.00%
2019-12-10 0 0.450 0.425 0.455 0.425 0.450 128,000 55,040 0.4300 0.280 0.264 0.283 0.264 0.280 205,775 0.2675 2.27%
2019-12-09 0 0.440 0.430 0.475 0.440 0.440 116,000 51,040 0.4400 0.274 0.267 0.295 0.274 0.274 186,484 0.2737 -9.28%
2019-12-06 0 0.485 0.435 0.485 - - 0 0 - 0.302 0.271 0.302 - - 0 - 0.00%
2019-12-05 0 0.485 0.400 0.485 0.460 0.485 28,000 13,320 0.4757 0.302 0.249 0.302 0.286 0.302 45,013 0.2959 6.59%
2019-12-04 0 0.455 0.425 0.460 - - 0 0 - 0.283 0.264 0.286 - - 0 - 0.00%
2019-12-03 0 0.455 0.425 0.460 - - 0 0 - 0.283 0.264 0.286 - - 0 - 0.00%
2019-12-02 0 0.455 0.430 0.455 0.455 0.455 8,000 3,640 0.4550 0.283 0.267 0.283 0.283 0.283 12,861 0.2830 0.00%
2019-11-29 0 0.455 0.440 0.455 0.400 0.455 416,000 177,500 0.4267 0.283 0.274 0.283 0.249 0.283 668,770 0.2654 9.64%
2019-11-28 0 0.415 0.380 0.415 - - 0 0 - 0.258 0.236 0.258 - - 0 - -1.19%
2019-11-27 0 0.420 0.375 0.425 - - 0 0 - 0.261 0.233 0.264 - - 0 - 0.00%
2019-11-26 0 0.420 0.380 0.420 - - 0 0 - 0.261 0.236 0.261 - - 0 - 0.00%
2019-11-25 0 0.420 0.390 0.420 0.405 0.420 8,000 3,300 0.4125 0.261 0.243 0.261 0.252 0.261 12,861 0.2566 3.70%
2019-11-22 0 0.405 0.400 0.425 - - 0 0 - 0.252 0.249 0.264 - - 0 - 0.00%
2019-11-21 0 0.405 0.405 0.430 0.400 0.405 264,000 106,100 0.4019 0.252 0.252 0.267 0.249 0.252 424,412 0.2500 1.25%
2019-11-20 0 0.400 0.390 0.400 - - 0 0 - 0.249 0.243 0.249 - - 0 - 0.00%
2019-11-19 0 0.400 0.400 0.440 - - 0 0 - 0.249 0.249 0.274 - - 0 - 2.56%
2019-11-18 0 0.390 0.395 0.400 0.380 0.395 100,000 38,700 0.3870 0.243 0.246 0.249 0.236 0.246 160,762 0.2407 -1.27%
2019-11-15 0 0.395 0.390 0.405 0.390 0.405 1,584,000 633,700 0.4001 0.246 0.243 0.252 0.243 0.252 2,546,470 0.2489 -1.25%
2019-11-14 0 0.400 0.390 0.400 - - 0 0 - 0.249 0.243 0.249 - - 0 - 0.00%
2019-11-13 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.249 0.243 0.249 0.249 0.249 160,762 0.2488 0.00%
2019-11-12 0 0.400 0.395 0.415 0.400 0.400 200,000 80,000 0.4000 0.249 0.246 0.258 0.249 0.249 321,524 0.2488 2.56%
2019-11-11 0 0.390 0.390 0.400 0.390 0.425 956,000 385,840 0.4036 0.243 0.243 0.249 0.243 0.264 1,536,885 0.2511 -9.30%
2019-11-08 0 0.430 0.415 0.445 0.405 0.430 420,000 172,840 0.4115 0.267 0.258 0.277 0.252 0.267 675,200 0.2560 -4.44%
2019-11-07 0 0.450 0.405 0.450 0.410 0.450 444,000 189,720 0.4273 0.280 0.252 0.280 0.255 0.280 713,783 0.2658 4.65%
2019-11-06 0 0.430 0.430 0.440 0.410 0.410 4,000 1,640 0.4100 0.267 0.267 0.274 0.255 0.255 6,430 0.2550 -2.27%
2019-11-05 0 0.440 0.415 0.440 - - 88,000 36,520 0.4150 0.274 0.258 0.274 - - 141,471 0.2581 0.00%
2019-11-04 0 0.440 0.405 0.440 - - 0 0 - 0.274 0.252 0.274 - - 0 - 0.00%
2019-11-01 0 0.440 0.440 0.450 0.420 0.440 16,000 6,880 0.4300 0.274 0.274 0.280 0.261 0.274 25,722 0.2675 -2.22%
2019-10-31 0 0.450 0.410 0.450 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2019-10-30 0 0.450 0.415 0.450 - - 0 0 - 0.280 0.258 0.280 - - 0 - 0.00%
2019-10-29 0 0.450 0.415 0.460 - - 0 0 - 0.280 0.258 0.286 - - 0 - 0.00%
2019-10-28 0 0.450 0.410 0.480 - - 0 0 - 0.280 0.255 0.299 - - 0 - 0.00%
2019-10-25 0 0.450 0.415 0.450 0.450 0.450 12,000 5,400 0.4500 0.280 0.258 0.280 0.280 0.280 19,291 0.2799 0.00%
2019-10-24 0 0.450 0.415 0.480 - - 0 0 - 0.280 0.258 0.299 - - 0 - 0.00%
2019-10-23 0 0.450 0.410 0.480 - - 0 0 - 0.280 0.255 0.299 - - 0 - 0.00%
2019-10-22 0 0.450 0.425 0.450 0.445 0.450 120,000 53,840 0.4487 0.280 0.264 0.280 0.277 0.280 192,914 0.2791 0.00%
2019-10-21 0 0.450 0.425 0.450 0.450 0.450 40,000 17,280 0.4320 0.280 0.264 0.280 0.280 0.280 64,305 0.2687 4.65%
2019-10-18 0 0.430 0.430 0.440 0.420 0.450 1,232,000 532,400 0.4321 0.267 0.267 0.274 0.261 0.280 1,980,588 0.2688 -2.27%
2019-10-17 0 0.440 0.440 0.480 0.435 0.435 8,000 3,480 0.4350 0.274 0.274 0.299 0.271 0.271 12,861 0.2706 -10.20%
2019-10-16 0 0.490 0.435 0.490 - - 0 0 - 0.305 0.271 0.305 - - 0 - 0.00%
2019-10-15 0 0.490 0.450 0.490 0.430 0.495 28,000 13,020 0.4650 0.305 0.280 0.305 0.267 0.308 45,013 0.2892 8.89%
2019-10-14 0 0.450 0.440 0.500 - - 0 0 - 0.280 0.274 0.311 - - 0 - 0.00%
2019-10-11 0 0.450 0.450 0.495 0.420 0.455 164,000 73,580 0.4487 0.280 0.280 0.308 0.261 0.283 263,650 0.2791 -8.16%
2019-10-10 0 0.490 0.400 0.540 - - 0 0 - 0.305 0.249 0.336 - - 0 - 0.00%
2019-10-09 0 0.490 0.440 0.520 0.460 0.500 24,000 11,380 0.4742 0.305 0.274 0.323 0.286 0.311 38,583 0.2949 8.89%
2019-10-08 0 0.450 0.405 0.450 - - 0 0 - 0.280 0.252 0.280 - - 0 - -3.23%
2019-10-04 0 0.465 0.420 0.465 - - 0 0 - 0.289 0.261 0.289 - - 0 - 0.00%
2019-10-03 0 0.465 0.420 0.465 - - 0 0 - 0.289 0.261 0.289 - - 0 - 0.00%
2019-10-02 0 0.465 0.420 0.465 - - 0 0 - 0.289 0.261 0.289 - - 0 - 0.00%
2019-09-30 0 0.465 0.420 0.470 - - 0 0 - 0.289 0.261 0.292 - - 0 - 0.00%
2019-09-27 0 0.465 0.430 0.465 - - 0 0 - 0.289 0.267 0.289 - - 0 - -1.06%
2019-09-26 0 0.470 0.450 0.470 0.450 0.475 108,000 48,780 0.4517 0.292 0.280 0.292 0.280 0.295 173,623 0.2810 9.30%
2019-09-25 0 0.430 0.430 0.450 0.420 0.425 1,056,000 443,620 0.4201 0.267 0.267 0.280 0.261 0.264 1,697,647 0.2613 -5.91%
2019-09-24 0 0.457 0.400 0.510 - - 0 0 - 0.284 0.249 0.317 - - 0 - 0.00%
2019-09-23 0 0.457 0.410 0.510 - - 0 0 - 0.284 0.255 0.317 - - 0 - 0.00%
2019-09-20 0 0.457 0.390 0.510 - - 0 0 - 0.284 0.243 0.317 - - 0 - 0.00%
2019-09-19 0 0.457 0.400 0.510 - - 0 0 - 0.284 0.249 0.317 - - 0 - 0.00%
2019-09-18 0 0.457 0.405 0.520 - - 0 0 - 0.284 0.252 0.323 - - 0 - 0.00%
2019-09-17 0 0.457 0.400 0.530 - - 0 0 - 0.284 0.249 0.330 - - 0 - 0.00%
2019-09-16 0 0.457 0.400 0.520 - - 0 0 - 0.284 0.249 0.323 - - 0 - 0.00%
2019-09-13 0 0.457 0.410 0.530 - - 0 0 - 0.284 0.255 0.330 - - 0 - 0.00%
2019-09-12 0 0.457 0.420 0.530 - - 0 0 - 0.284 0.261 0.330 - - 0 - 0.00%
2019-09-11 0 0.457 0.410 0.530 - - 0 0 - 0.284 0.255 0.330 - - 0 - 0.00%
2019-09-10 0 0.457 0.400 0.530 - - 0 0 - 0.284 0.249 0.330 - - 0 - 0.00%
2019-09-09 0 0.457 0.400 0.530 - - 0 0 - 0.284 0.249 0.330 - - 0 - -0.00%
2019-09-06 0 0.470 0.410 0.530 - - 0 0 - 0.284 0.248 0.321 - - 0 - 0.00%
2019-09-05 0 0.470 0.410 0.530 - - 0 0 - 0.284 0.248 0.321 - - 0 - 0.00%
2019-09-04 0 0.470 0.410 0.530 - - 0 0 - 0.284 0.248 0.321 - - 0 - 0.00%
2019-09-03 0 0.470 0.410 0.530 - - 0 0 - 0.284 0.248 0.321 - - 0 - 0.00%
2019-09-02 0 0.470 0.395 0.530 - - 0 0 - 0.284 0.239 0.321 - - 0 - 0.00%
2019-08-30 0 0.470 0.415 0.530 - - 0 0 - 0.284 0.251 0.321 - - 0 - 0.00%
2019-08-29 0 0.470 0.420 0.530 - - 0 0 - 0.284 0.254 0.321 - - 0 - 0.00%
2019-08-28 0 0.470 0.420 0.480 - - 0 0 - 0.284 0.254 0.290 - - 0 - 0.00%
2019-08-27 0 0.470 0.425 0.500 - - 0 0 - 0.284 0.257 0.302 - - 0 - 0.00%
2019-08-26 0 0.470 0.420 0.470 - - 0 0 - 0.284 0.254 0.284 - - 0 - -3.09%
2019-08-23 0 0.485 0.440 0.485 - - 0 0 - 0.293 0.266 0.293 - - 0 - 0.00%
2019-08-22 0 0.485 0.435 0.520 - - 0 0 - 0.293 0.263 0.315 - - 0 - 0.00%
2019-08-21 0 0.485 0.430 0.520 - - 0 0 - 0.293 0.260 0.315 - - 0 - 0.00%
2019-08-20 0 0.485 0.415 0.520 - - 0 0 - 0.293 0.251 0.315 - - 0 - 0.00%
2019-08-19 0 0.485 0.430 0.530 0.485 0.485 8,000 3,880 0.4850 0.293 0.260 0.321 0.293 0.293 13,227 0.2933 0.00%
2019-08-16 0 0.485 0.425 0.485 - - 0 0 - 0.293 0.257 0.293 - - 0 - 0.00%
2019-08-15 0 0.485 0.430 0.485 - - 0 0 - 0.293 0.260 0.293 - - 0 - 0.00%
2019-08-14 0 0.485 0.435 0.540 - - 0 0 - 0.293 0.263 0.327 - - 0 - 0.00%
2019-08-13 0 0.485 0.440 0.530 - - 0 0 - 0.293 0.266 0.321 - - 0 - 0.00%
2019-08-12 0 0.485 0.440 0.540 - - 0 0 - 0.293 0.266 0.327 - - 0 - 0.00%
2019-08-09 0 0.485 0.440 0.540 - - 0 0 - 0.293 0.266 0.327 - - 0 - 0.00%
2019-08-08 0 0.485 0.445 0.540 - - 0 0 - 0.293 0.269 0.327 - - 0 - 0.00%
2019-08-07 0 0.485 0.450 0.530 - - 0 0 - 0.293 0.272 0.321 - - 0 - 0.00%
2019-08-06 0 0.485 0.445 0.500 - - 0 0 - 0.293 0.269 0.302 - - 0 - 0.00%
2019-08-05 0 0.485 0.455 0.485 0.460 0.485 16,000 7,460 0.4663 0.293 0.275 0.293 0.278 0.293 26,454 0.2820 0.00%
2019-08-02 0 0.485 0.485 0.530 0.480 0.485 16,000 7,720 0.4825 0.293 0.293 0.321 0.290 0.293 26,454 0.2918 -10.19%
2019-08-01 0 0.540 0.485 0.540 - - 0 0 - 0.327 0.293 0.327 - - 0 - 0.00%
2019-07-31 0 0.540 0.485 0.540 - - 0 0 - 0.327 0.293 0.327 - - 0 - 0.00%
2019-07-30 0 0.540 0.490 0.540 0.485 0.540 16,000 7,980 0.4988 0.327 0.296 0.327 0.293 0.327 26,454 0.3017 0.00%
2019-07-29 0 0.540 0.485 0.560 - - 0 0 - 0.327 0.293 0.339 - - 0 - 0.00%
2019-07-26 0 0.540 0.485 0.540 - - 0 0 - 0.327 0.293 0.327 - - 0 - -1.82%
2019-07-25 0 0.550 0.485 0.590 - - 0 0 - 0.333 0.293 0.357 - - 0 - 0.00%
2019-07-24 0 0.550 0.485 0.590 - - 0 0 - 0.333 0.293 0.357 - - 0 - 0.00%
2019-07-23 0 0.550 0.485 0.590 - - 0 0 - 0.333 0.293 0.357 - - 0 - 0.00%
2019-07-22 0 0.550 0.485 0.590 - - 0 0 - 0.333 0.293 0.357 - - 0 - 0.00%
2019-07-19 0 0.550 0.485 0.570 - - 0 0 - 0.333 0.293 0.345 - - 0 - 0.00%
2019-07-18 0 0.550 0.485 0.580 - - 0 0 - 0.333 0.293 0.351 - - 0 - 0.00%
2019-07-17 0 0.550 0.490 0.600 - - 0 0 - 0.333 0.296 0.363 - - 0 - 0.00%
2019-07-16 0 0.550 0.490 0.550 0.500 0.550 152,000 77,000 0.5066 0.333 0.296 0.333 0.302 0.333 251,309 0.3064 10.00%
2019-07-15 0 0.500 0.485 0.530 - - 0 0 - 0.302 0.293 0.321 - - 0 - 0.00%
2019-07-12 0 0.500 0.485 0.560 - - 0 0 - 0.302 0.293 0.339 - - 0 - 0.00%
2019-07-11 0 0.500 0.500 0.560 0.500 0.500 56,000 28,000 0.5000 0.302 0.302 0.339 0.302 0.302 92,588 0.3024 0.00%
2019-07-10 0 0.500 0.500 0.550 0.500 0.560 52,000 26,240 0.5046 0.302 0.302 0.333 0.302 0.339 85,974 0.3052 0.00%
2019-07-09 0 0.500 0.490 0.500 0.500 0.510 104,000 52,040 0.5004 0.302 0.296 0.302 0.302 0.308 171,949 0.3026 -1.96%
2019-07-08 0 0.510 0.500 0.530 0.485 0.510 80,000 39,640 0.4955 0.308 0.302 0.321 0.293 0.308 132,268 0.2997 -13.56%
2019-07-05 0 0.590 0.490 0.590 0.590 0.590 4,000 2,360 0.5900 0.357 0.296 0.357 0.357 0.357 6,613 0.3569 11.32%
2019-07-04 0 0.530 0.530 0.600 0.510 0.510 636,000 324,360 0.5100 0.321 0.321 0.363 0.308 0.308 1,051,531 0.3085 9.28%
2019-07-03 0 0.485 0.485 0.510 0.480 0.485 200,000 96,100 0.4805 0.293 0.293 0.308 0.290 0.293 330,670 0.2906 -4.90%
2019-07-02 0 0.510 0.480 0.510 - - 0 0 - 0.308 0.290 0.308 - - 0 - 0.00%
2019-06-28 0 0.510 0.480 0.510 - - 0 0 - 0.308 0.290 0.308 - - 0 - 0.00%
2019-06-27 0 0.510 0.485 0.510 - - 0 0 - 0.308 0.293 0.308 - - 0 - 0.00%
2019-06-26 0 0.510 0.485 0.510 0.485 0.510 120,000 58,780 0.4898 0.308 0.293 0.308 0.293 0.308 198,402 0.2963 3.03%
2019-06-25 0 0.495 0.490 0.520 - - 0 0 - 0.299 0.296 0.315 - - 0 - 0.00%
2019-06-24 0 0.495 0.490 0.550 0.495 0.495 4,000 1,980 0.4950 0.299 0.296 0.333 0.299 0.299 6,613 0.2994 1.02%
2019-06-21 0 0.490 0.490 0.510 0.490 0.495 560,000 276,080 0.4930 0.296 0.296 0.308 0.296 0.299 925,877 0.2982 -3.92%
2019-06-20 0 0.510 0.500 0.510 0.495 0.510 96,000 47,640 0.4963 0.308 0.302 0.308 0.299 0.308 158,722 0.3001 3.03%
2019-06-19 0 0.495 0.495 0.510 - - 0 0 - 0.299 0.299 0.308 - - 0 - 1.02%
2019-06-18 0 0.490 0.490 0.510 0.490 0.490 220,000 107,800 0.4900 0.296 0.296 0.308 0.296 0.296 363,737 0.2964 -2.00%
2019-06-17 0 0.500 0.500 0.510 0.500 0.500 204,000 102,000 0.5000 0.302 0.302 0.308 0.302 0.302 337,284 0.3024 0.00%
2019-06-14 0 0.500 0.490 0.500 - - 0 0 - 0.302 0.296 0.302 - - 0 - 0.00%
2019-06-13 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.302 0.302 0.308 0.302 0.302 66,134 0.3024 -1.96%
2019-06-12 0 0.510 0.500 0.510 - - 0 0 - 0.308 0.302 0.308 - - 0 - 0.00%
2019-06-11 0 0.510 0.500 0.560 - - 0 0 - 0.308 0.302 0.339 - - 0 - 0.00%
2019-06-10 0 0.510 0.540 0.560 0.510 0.540 64,000 33,240 0.5194 0.308 0.327 0.339 0.308 0.327 105,814 0.3141 -3.77%
2019-06-06 0 0.530 0.490 0.530 - - 0 0 - 0.321 0.296 0.321 - - 0 - 0.00%
2019-06-05 0 0.530 0.490 0.530 - - 0 0 - 0.321 0.296 0.321 - - 0 - -1.85%
2019-06-04 0 0.540 0.490 0.540 - - 0 0 - 0.327 0.296 0.327 - - 0 - 0.00%
2019-06-03 0 0.540 0.500 0.560 - - 0 0 - 0.327 0.302 0.339 - - 0 - 0.00%
2019-05-31 0 0.540 0.500 0.560 - - 0 0 - 0.327 0.302 0.339 - - 0 - 0.00%
2019-05-30 0 0.540 0.500 0.540 - - 0 0 - 0.327 0.302 0.327 - - 0 - -1.82%
2019-05-29 0 0.550 0.500 0.550 - - 0 0 - 0.333 0.302 0.333 - - 0 - 0.00%
2019-05-28 0 0.550 0.510 0.550 - - 0 0 - 0.333 0.308 0.333 - - 0 - 0.00%
2019-05-27 0 0.550 0.520 0.560 - - 0 0 - 0.333 0.315 0.339 - - 0 - 0.00%
2019-05-24 0 0.550 0.520 0.590 - - 0 0 - 0.333 0.315 0.357 - - 0 - 0.00%
2019-05-23 0 0.550 0.520 0.600 - - 0 0 - 0.333 0.315 0.363 - - 0 - 0.00%
2019-05-22 0 0.550 0.520 0.590 - - 0 0 - 0.333 0.315 0.357 - - 0 - 0.00%
2019-05-21 0 0.550 0.520 0.580 - - 0 0 - 0.333 0.315 0.351 - - 0 - 0.00%
2019-05-20 0 0.550 0.520 0.580 - - 0 0 - 0.333 0.315 0.351 - - 0 - 0.00%
2019-05-17 0 0.550 0.520 0.580 - - 0 0 - 0.333 0.315 0.351 - - 0 - 0.00%
2019-05-16 0 0.550 0.520 0.580 - - 0 0 - 0.333 0.315 0.351 - - 0 - 0.00%
2019-05-15 0 0.550 0.520 0.550 - - 0 0 - 0.333 0.315 0.333 - - 0 - 0.00%
2019-05-14 0 0.550 0.530 0.550 0.510 0.550 144,000 76,200 0.5292 0.333 0.321 0.333 0.308 0.333 238,083 0.3201 -5.17%
2019-05-10 0 0.580 0.550 0.580 - - 0 0 - 0.351 0.333 0.351 - - 0 - 0.00%
2019-05-09 0 0.580 0.550 0.590 - - 0 0 - 0.351 0.333 0.357 - - 0 - 0.00%
2019-05-08 0 0.580 0.550 0.590 - - 0 0 - 0.351 0.333 0.357 - - 0 - 0.00%
2019-05-07 0 0.580 0.550 0.580 - - 0 0 - 0.351 0.333 0.351 - - 0 - 0.00%
2019-05-06 0 0.580 0.540 0.590 0.580 0.580 48,000 27,840 0.5800 0.351 0.327 0.357 0.351 0.351 79,361 0.3508 0.00%
2019-05-03 0 0.580 0.550 0.580 0.590 0.590 24,000 14,160 0.5900 0.351 0.333 0.351 0.357 0.357 39,680 0.3569 5.45%
2019-05-02 0 0.550 0.540 0.550 - - 0 0 - 0.333 0.327 0.333 - - 0 - 0.00%
2019-04-30 0 0.550 0.530 0.590 - - 0 0 - 0.333 0.321 0.357 - - 0 - 0.00%
2019-04-29 0 0.550 0.550 0.580 0.540 0.550 120,000 65,160 0.5430 0.333 0.333 0.351 0.327 0.333 198,402 0.3284 0.00%
2019-04-26 0 0.550 0.550 0.590 - - 0 0 - 0.333 0.333 0.357 - - 0 - 0.00%
2019-04-25 0 0.550 0.550 0.570 - - 0 0 - 0.333 0.333 0.345 - - 0 - 0.00%
2019-04-24 0 0.550 0.550 0.600 0.550 0.550 4,000 2,200 0.5500 0.333 0.333 0.363 0.333 0.333 6,613 0.3327 -3.51%
2019-04-23 0 0.570 0.540 0.640 - - 0 0 - 0.345 0.327 0.387 - - 0 - 0.00%
2019-04-18 0 0.570 0.550 0.640 - - 0 0 - 0.345 0.333 0.387 - - 0 - 0.00%
2019-04-17 0 0.570 0.550 0.620 - - 0 0 - 0.345 0.333 0.375 - - 0 - 0.00%
2019-04-16 0 0.570 0.550 0.670 - - 0 0 - 0.345 0.333 0.405 - - 0 - 0.00%
2019-04-15 0 0.570 0.550 0.620 - - 0 0 - 0.345 0.333 0.375 - - 0 - 0.00%
2019-04-12 0 0.570 0.560 0.600 0.570 0.570 24,000 13,680 0.5700 0.345 0.339 0.363 0.345 0.345 39,680 0.3448 1.79%
2019-04-11 0 0.560 0.540 0.660 - - 0 0 - 0.339 0.327 0.399 - - 0 - 0.00%
2019-04-10 0 0.560 0.540 0.620 - - 0 0 - 0.339 0.327 0.375 - - 0 - 0.00%
2019-04-09 0 0.560 0.550 0.620 0.540 0.590 64,000 35,680 0.5575 0.339 0.333 0.375 0.327 0.357 105,814 0.3372 1.82%
2019-04-08 0 0.550 0.540 0.650 - - 0 0 - 0.333 0.327 0.393 - - 0 - 0.00%
2019-04-04 0 0.550 0.540 0.640 0.550 0.550 48,000 26,400 0.5500 0.333 0.327 0.387 0.333 0.333 79,361 0.3327 -1.79%
2019-04-03 0 0.560 0.560 0.640 - - 0 0 - 0.339 0.339 0.387 - - 0 - 0.00%
2019-04-02 0 0.560 0.560 0.650 - - 0 0 - 0.339 0.339 0.393 - - 0 - 0.00%
2019-04-01 0 0.560 0.560 0.650 0.560 0.560 4,000 2,240 0.5600 0.339 0.339 0.393 0.339 0.339 6,613 0.3387 0.00%
2019-03-29 0 0.560 0.550 0.620 - - 0 0 - 0.339 0.333 0.375 - - 0 - 0.00%
2019-03-28 0 0.560 0.550 0.620 - - 0 0 - 0.339 0.333 0.375 - - 0 - 0.00%
2019-03-27 0 0.560 0.550 0.650 - - 0 0 - 0.339 0.333 0.393 - - 0 - 0.00%
2019-03-26 0 0.560 0.550 0.660 - - 0 0 - 0.339 0.333 0.399 - - 0 - 0.00%
2019-03-25 0 0.560 0.550 0.600 0.560 0.570 20,000 11,320 0.5660 0.339 0.333 0.363 0.339 0.345 33,067 0.3423 -6.67%
2019-03-22 0 0.600 0.550 0.640 - - 0 0 - 0.363 0.333 0.387 - - 0 - 0.00%
2019-03-21 0 0.600 0.550 0.600 0.600 0.600 20,000 12,000 0.6000 0.363 0.333 0.363 0.363 0.363 33,067 0.3629 1.69%
2019-03-20 0 0.590 0.550 0.600 - - 0 0 - 0.357 0.333 0.363 - - 0 - 0.00%
2019-03-19 0 0.590 0.560 0.590 0.590 0.590 20,000 11,800 0.5900 0.357 0.339 0.357 0.357 0.357 33,067 0.3569 5.36%
2019-03-18 0 0.560 0.550 0.600 - - 0 0 - 0.339 0.333 0.363 - - 0 - 0.00%
2019-03-15 0 0.560 0.560 0.600 0.560 0.570 60,000 33,720 0.5620 0.339 0.339 0.363 0.339 0.345 99,201 0.3399 -3.45%
2019-03-14 0 0.580 0.580 0.610 0.570 0.600 68,000 39,360 0.5788 0.351 0.351 0.369 0.345 0.363 112,428 0.3501 -3.33%
2019-03-13 0 0.600 0.570 0.620 - - 0 0 - 0.363 0.345 0.375 - - 0 - 0.00%
2019-03-12 0 0.600 0.570 0.600 - - 0 0 - 0.363 0.345 0.363 - - 0 - -1.64%
2019-03-11 0 0.610 0.580 0.620 0.610 0.620 100,000 61,240 0.6124 0.369 0.351 0.375 0.369 0.375 165,335 0.3704 0.00%
2019-03-08 0 0.610 0.570 0.610 - - 0 0 - 0.369 0.345 0.369 - - 0 - 0.00%
2019-03-07 0 0.610 0.570 0.610 0.610 0.620 80,000 49,120 0.6140 0.369 0.345 0.369 0.369 0.375 132,268 0.3714 3.39%
2019-03-06 0 0.590 0.550 0.620 - - 0 0 - 0.357 0.333 0.375 - - 0 - 0.00%
2019-03-05 0 0.590 0.550 0.620 0.590 0.590 4,000 2,360 0.5900 0.357 0.333 0.375 0.357 0.357 6,613 0.3569 0.00%
2019-03-04 0 0.590 0.580 0.610 0.580 0.590 40,000 23,320 0.5830 0.357 0.351 0.369 0.351 0.357 66,134 0.3526 1.72%
2019-03-01 0 0.580 0.540 0.620 0.560 0.580 28,000 16,160 0.5771 0.351 0.327 0.375 0.339 0.351 46,294 0.3491 3.57%
2019-02-28 0 0.560 0.530 0.560 - - 0 0 - 0.339 0.321 0.339 - - 0 - 0.00%
2019-02-27 0 0.560 0.540 0.590 - - 0 0 - 0.339 0.327 0.357 - - 0 - 0.00%
2019-02-26 0 0.560 0.560 0.590 - - 0 0 - 0.339 0.339 0.357 - - 0 - 0.00%
2019-02-25 0 0.560 0.550 0.600 0.560 0.570 144,000 80,720 0.5606 0.339 0.333 0.363 0.339 0.345 238,083 0.3390 3.70%
2019-02-22 0 0.540 0.540 0.570 - - 0 0 - 0.327 0.327 0.345 - - 0 - 0.00%
2019-02-21 0 0.540 0.540 0.570 - - 0 0 - 0.327 0.327 0.345 - - 0 - 0.00%
2019-02-20 0 0.540 0.540 0.570 - - 0 0 - 0.327 0.327 0.345 - - 0 - 0.00%
2019-02-19 0 0.540 0.540 0.600 0.530 0.540 20,000 10,680 0.5340 0.327 0.327 0.363 0.321 0.327 33,067 0.3230 -8.47%
2019-02-18 0 0.590 0.540 0.620 - - 0 0 - 0.357 0.327 0.375 - - 0 - 0.00%
2019-02-15 0 0.590 0.550 0.620 0.590 0.590 40,000 23,600 0.5900 0.357 0.333 0.375 0.357 0.357 66,134 0.3569 0.00%
2019-02-14 0 0.590 0.540 0.640 - - 0 0 - 0.357 0.327 0.387 - - 0 - 0.00%
2019-02-13 0 0.590 0.540 0.610 0.590 0.590 20,000 11,800 0.5900 0.357 0.327 0.369 0.357 0.357 33,067 0.3569 0.00%
2019-02-12 0 0.590 0.530 0.600 0.580 0.590 24,000 14,080 0.5867 0.357 0.321 0.363 0.351 0.357 39,680 0.3548 9.26%
2019-02-11 0 0.540 0.530 0.580 - - 0 0 - 0.327 0.321 0.351 - - 0 - 0.00%
2019-02-08 0 0.540 0.540 0.560 0.520 0.520 12,000 6,240 0.5200 0.327 0.327 0.339 0.315 0.315 19,840 0.3145 -5.26%
2019-02-04 0 0.570 0.520 0.650 - - 0 0 - 0.345 0.315 0.393 - - 0 - 0.00%
2019-02-01 0 0.570 0.530 0.600 0.570 0.570 16,000 9,120 0.5700 0.345 0.321 0.363 0.345 0.345 26,454 0.3448 0.00%
2019-01-31 0 0.570 0.540 0.570 - - 0 0 - 0.345 0.327 0.345 - - 0 - 0.00%
2019-01-30 0 0.570 0.520 0.600 - - 0 0 - 0.345 0.315 0.363 - - 0 - 0.00%
2019-01-29 0 0.570 0.530 0.570 - - 0 0 - 0.345 0.321 0.345 - - 0 - 0.00%
2019-01-28 0 0.570 0.520 0.600 0.570 0.570 60,000 34,200 0.5700 0.345 0.315 0.363 0.345 0.345 99,201 0.3448 0.00%
2019-01-25 0 0.570 0.520 0.570 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2019-01-24 0 0.570 0.520 0.570 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2019-01-23 0 0.570 0.520 0.570 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2019-01-22 0 0.570 0.530 0.570 0.570 0.570 40,000 22,800 0.5700 0.345 0.321 0.345 0.345 0.345 66,134 0.3448 1.79%
2019-01-21 0 0.560 0.510 0.560 - - 0 0 - 0.339 0.308 0.339 - - 0 - 0.00%
2019-01-18 0 0.560 0.520 0.570 - - 0 0 - 0.339 0.315 0.345 - - 0 - 0.00%
2019-01-17 0 0.560 0.520 0.560 - - 0 0 - 0.339 0.315 0.339 - - 0 - -1.75%
2019-01-16 0 0.570 0.520 0.570 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2019-01-15 0 0.570 0.520 0.570 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2019-01-14 0 0.570 0.520 0.570 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2019-01-11 0 0.570 0.530 0.580 - - 0 0 - 0.345 0.321 0.351 - - 0 - 0.00%
2019-01-10 0 0.570 0.530 0.580 - - 0 0 - 0.345 0.321 0.351 - - 0 - 0.00%
2019-01-09 0 0.570 0.530 0.570 0.570 0.580 20,000 11,520 0.5760 0.345 0.321 0.345 0.345 0.351 33,067 0.3484 14.00%
2019-01-08 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 0.302 0.302 0.321 0.302 0.302 66,134 0.3024 0.00%
2019-01-07 0 0.500 0.500 0.530 - - 0 0 - 0.302 0.302 0.321 - - 0 - 0.00%
2019-01-04 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.302 0.302 0.315 0.302 0.302 6,613 0.3024 0.00%
2019-01-03 0 0.500 0.500 0.560 0.500 0.500 4,000 2,000 0.5000 0.302 0.302 0.339 0.302 0.302 6,613 0.3024 -7.41%
2019-01-02 0 0.540 0.510 0.560 - - 0 0 - 0.327 0.308 0.339 - - 0 - 0.00%
2018-12-31 0 0.540 0.510 0.550 0.530 0.540 20,000 10,720 0.5360 0.327 0.308 0.333 0.321 0.327 33,067 0.3242 4.25%
2018-12-28 0 0.518 0.500 0.530 - - 0 0 - 0.313 0.302 0.321 - - 0 - 0.00%
2018-12-27 0 0.530 0.510 0.530 0.530 0.540 52,000 27,600 0.5308 0.313 0.301 0.313 0.313 0.319 87,966 0.3138 -1.85%
2018-12-24 0 0.540 0.520 0.550 - - 0 0 - 0.319 0.307 0.325 - - 0 - 0.00%
2018-12-21 0 0.540 0.510 0.550 0.500 0.550 320,000 164,120 0.5129 0.319 0.301 0.325 0.296 0.325 541,329 0.3032 -3.57%
2018-12-20 0 0.560 0.540 0.590 - - 60,000 33,000 0.5500 0.331 0.319 0.349 - - 101,499 0.3251 0.00%
2018-12-19 0 0.560 0.560 0.590 - - 0 0 - 0.331 0.331 0.349 - - 0 - 0.00%
2018-12-18 0 0.560 0.560 0.590 0.540 0.560 120,000 66,720 0.5560 0.331 0.331 0.349 0.319 0.331 202,998 0.3287 -5.08%
2018-12-17 0 0.590 0.560 0.620 - - 0 0 - 0.349 0.331 0.367 - - 0 - 0.00%
2018-12-14 0 0.590 0.550 0.620 - - 0 0 - 0.349 0.325 0.367 - - 0 - 0.00%
2018-12-13 0 0.590 0.560 0.600 0.590 0.590 4,000 2,360 0.5900 0.349 0.331 0.355 0.349 0.349 6,767 0.3488 5.36%
2018-12-12 0 0.560 0.560 0.600 - - 0 0 - 0.331 0.331 0.355 - - 0 - 0.00%
2018-12-11 0 0.560 0.540 0.590 - - 0 0 - 0.331 0.319 0.349 - - 0 - 0.00%
2018-12-10 0 0.560 0.540 0.600 - - 0 0 - 0.331 0.319 0.355 - - 0 - 0.00%
2018-12-07 0 0.560 0.540 0.600 - - 0 0 - 0.331 0.319 0.355 - - 0 - 0.00%
2018-12-06 0 0.560 0.560 0.620 0.540 0.540 12,000 6,480 0.5400 0.331 0.331 0.367 0.319 0.319 20,300 0.3192 -6.67%
2018-12-05 0 0.600 0.550 0.620 - - 0 0 - 0.355 0.325 0.367 - - 0 - 0.00%
2018-12-04 0 0.600 0.560 0.660 - - 0 0 - 0.355 0.331 0.390 - - 0 - 0.00%
2018-12-03 0 0.600 0.560 0.600 - - 0 0 - 0.355 0.331 0.355 - - 0 - 0.00%
2018-11-30 0 0.600 0.570 0.630 - - 0 0 - 0.355 0.337 0.372 - - 0 - 0.00%
2018-11-29 0 0.600 0.570 0.640 - - 0 0 - 0.355 0.337 0.378 - - 0 - 0.00%
2018-11-28 0 0.600 0.580 0.660 0.590 0.650 84,000 52,320 0.6229 0.355 0.343 0.390 0.349 0.384 142,099 0.3682 9.09%
2018-11-27 0 0.550 0.530 0.600 - - 0 0 - 0.325 0.313 0.355 - - 0 - 0.00%
2018-11-26 0 0.550 0.530 0.600 - - 0 0 - 0.325 0.313 0.355 - - 0 - 0.00%
2018-11-23 0 0.550 0.520 0.600 - - 0 0 - 0.325 0.307 0.355 - - 0 - 0.00%
2018-11-22 0 0.550 0.550 0.600 0.520 0.520 4,000 2,080 0.5200 0.325 0.325 0.355 0.307 0.307 6,767 0.3074 -9.84%
2018-11-21 0 0.610 0.550 0.620 0.580 0.610 36,000 21,640 0.6011 0.361 0.325 0.367 0.343 0.361 60,899 0.3553 10.91%
2018-11-20 0 0.550 0.500 0.580 - - 0 0 - 0.325 0.296 0.343 - - 0 - 0.00%
2018-11-19 0 0.550 0.500 0.550 - - 0 0 - 0.325 0.296 0.325 - - 0 - 0.00%
2018-11-16 0 0.550 0.500 0.580 - - 0 0 - 0.325 0.296 0.343 - - 0 - 0.00%
2018-11-15 0 0.550 0.500 0.580 - - 0 0 - 0.325 0.296 0.343 - - 0 - 0.00%
2018-11-14 0 0.550 0.500 0.580 - - 0 0 - 0.325 0.296 0.343 - - 0 - 0.00%
2018-11-13 0 0.550 0.500 0.580 - - 0 0 - 0.325 0.296 0.343 - - 0 - 0.00%
2018-11-12 0 0.550 0.510 0.580 - - 0 0 - 0.325 0.301 0.343 - - 0 - 0.00%
2018-11-09 0 0.550 0.510 0.580 - - 0 0 - 0.325 0.301 0.343 - - 0 - 0.00%
2018-11-08 0 0.550 0.500 0.580 - - 0 0 - 0.325 0.296 0.343 - - 0 - 0.00%
2018-11-07 0 0.550 0.510 0.570 - - 0 0 - 0.325 0.301 0.337 - - 0 - 0.00%
2018-11-06 0 0.550 0.500 0.550 - - 0 0 - 0.325 0.296 0.325 - - 0 - 0.00%
2018-11-05 0 0.550 0.500 0.570 0.550 0.550 4,000 2,200 0.5500 0.325 0.296 0.337 0.325 0.325 6,767 0.3251 0.00%
2018-11-02 0 0.550 0.550 0.570 - - 0 0 - 0.325 0.325 0.337 - - 0 - 0.00%
2018-11-01 0 0.550 0.500 0.560 - - 0 0 - 0.325 0.296 0.331 - - 0 - 0.00%
2018-10-31 0 0.550 0.500 0.570 - - 0 0 - 0.325 0.296 0.337 - - 0 - 0.00%
2018-10-30 0 0.550 0.500 0.570 - - 0 0 - 0.325 0.296 0.337 - - 0 - 0.00%
2018-10-29 0 0.550 0.500 0.570 - - 0 0 - 0.325 0.296 0.337 - - 0 - 0.00%
2018-10-26 0 0.550 0.500 0.570 - - 0 0 - 0.325 0.296 0.337 - - 0 - 0.00%
2018-10-25 0 0.550 0.500 0.550 - - 0 0 - 0.325 0.296 0.325 - - 0 - 0.00%
2018-10-24 0 0.550 0.500 0.570 - - 0 0 - 0.325 0.296 0.337 - - 0 - 0.00%
2018-10-23 0 0.550 0.500 0.570 - - 0 0 - 0.325 0.296 0.337 - - 0 - 0.00%
2018-10-22 0 0.550 0.500 0.570 - - 0 0 - 0.325 0.296 0.337 - - 0 - 0.00%
2018-10-19 0 0.550 0.530 0.560 0.500 0.560 172,000 88,760 0.5160 0.325 0.313 0.331 0.296 0.331 290,964 0.3051 5.77%
2018-10-18 0 0.520 0.500 0.550 - - 0 0 - 0.307 0.296 0.325 - - 0 - 0.00%
2018-10-16 0 0.520 0.500 0.560 - - 0 0 - 0.307 0.296 0.331 - - 0 - 0.00%
2018-10-15 0 0.520 0.510 0.560 - - 0 0 - 0.307 0.301 0.331 - - 0 - 0.00%
2018-10-12 0 0.520 0.520 0.570 0.500 0.510 20,000 10,080 0.5040 0.307 0.307 0.337 0.296 0.301 33,833 0.2979 -1.89%
2018-10-11 0 0.530 0.520 0.590 0.530 0.530 12,000 6,360 0.5300 0.313 0.307 0.349 0.313 0.313 20,300 0.3133 -3.64%
2018-10-10 0 0.550 0.550 0.590 - - 0 0 - 0.325 0.325 0.349 - - 0 - 0.00%
2018-10-09 0 0.550 0.530 0.590 - - 0 0 - 0.325 0.313 0.349 - - 0 - 0.00%
2018-10-08 0 0.550 0.530 0.590 - - 0 0 - 0.325 0.313 0.349 - - 0 - 0.00%
2018-10-05 0 0.550 0.550 0.560 0.540 0.550 92,000 50,160 0.5452 0.325 0.325 0.331 0.319 0.325 155,632 0.3223 -5.17%
2018-10-04 0 0.580 0.550 0.590 0.580 0.580 24,000 13,920 0.5800 0.343 0.325 0.349 0.343 0.343 40,600 0.3429 5.45%
2018-10-03 0 0.550 0.550 0.590 0.550 0.550 60,000 33,000 0.5500 0.325 0.325 0.349 0.325 0.325 101,499 0.3251 -5.17%
2018-10-02 0 0.580 0.540 0.590 0.580 0.580 100,000 58,000 0.5800 0.343 0.319 0.349 0.343 0.343 169,165 0.3429 1.75%
2018-09-28 0 0.570 0.570 0.600 - - 0 0 - 0.337 0.337 0.355 - - 0 - 1.79%
2018-09-27 0 0.560 0.540 0.600 - - 0 0 - 0.331 0.319 0.355 - - 0 - 0.00%
2018-09-26 0 0.560 0.540 0.600 - - 0 0 - 0.331 0.319 0.355 - - 0 - 0.00%
2018-09-24 0 0.560 0.540 0.590 - - 0 0 - 0.331 0.319 0.349 - - 0 - 0.00%
2018-09-21 0 0.560 0.540 0.590 - - 0 0 - 0.331 0.319 0.349 - - 0 - 0.00%
2018-09-20 0 0.560 0.540 0.590 - - 0 0 - 0.331 0.319 0.349 - - 0 - 0.00%
2018-09-19 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.331 0.331 0.349 0.331 0.331 169,165 0.3310 0.00%
2018-09-18 0 0.560 0.560 0.570 0.560 0.570 128,000 71,920 0.5619 0.331 0.331 0.337 0.331 0.337 216,532 0.3321 0.00%
2018-09-17 0 0.560 0.560 0.570 - - 0 0 - 0.331 0.331 0.337 - - 0 - 0.36%
2018-09-14 0 0.570 0.560 0.580 0.570 0.570 8,000 4,560 0.5700 0.330 0.324 0.336 0.330 0.330 13,824 0.3299 -1.72%
2018-09-13 0 0.580 0.560 0.590 0.580 0.590 288,000 167,840 0.5828 0.336 0.324 0.341 0.336 0.341 497,673 0.3372 -1.69%
2018-09-12 0 0.590 0.580 0.590 0.590 0.610 224,000 134,960 0.6025 0.341 0.336 0.341 0.341 0.353 387,079 0.3487 -3.28%
2018-09-11 0 0.610 0.600 0.610 0.560 0.610 280,000 165,400 0.5907 0.353 0.347 0.353 0.324 0.353 483,849 0.3418 0.00%
2018-09-10 0 0.610 0.610 0.640 0.610 0.610 28,000 17,080 0.6100 0.353 0.353 0.370 0.353 0.353 48,385 0.3530 -4.69%
2018-09-07 0 0.640 0.620 0.660 0.620 0.640 52,000 33,040 0.6354 0.370 0.359 0.382 0.359 0.370 89,858 0.3677 3.23%
2018-09-06 0 0.620 0.620 0.640 0.620 0.620 52,000 32,240 0.6200 0.359 0.359 0.370 0.359 0.359 89,858 0.3588 -6.06%
2018-09-05 0 0.660 0.630 0.660 - - 0 0 - 0.382 0.365 0.382 - - 0 - 0.00%
2018-09-04 0 0.660 0.630 0.660 - - 0 0 - 0.382 0.365 0.382 - - 0 - 0.00%
2018-09-03 0 0.660 0.630 0.660 - - 0 0 - 0.382 0.365 0.382 - - 0 - 0.00%
2018-08-31 0 0.660 0.620 0.660 - - 0 0 - 0.382 0.359 0.382 - - 0 - 0.00%
2018-08-30 0 0.660 0.620 0.660 - - 0 0 - 0.382 0.359 0.382 - - 0 - 0.00%
2018-08-29 0 0.660 0.620 0.680 - - 0 0 - 0.382 0.359 0.394 - - 0 - 0.00%
2018-08-28 0 0.660 0.630 0.660 - - 0 0 - 0.382 0.365 0.382 - - 0 - 0.00%
2018-08-27 0 0.660 0.630 0.660 - - 0 0 - 0.382 0.365 0.382 - - 0 - -1.49%
2018-08-24 0 0.670 0.620 0.680 - - 0 0 - 0.388 0.359 0.394 - - 0 - 0.00%
2018-08-23 0 0.670 0.630 0.680 0.670 0.670 16,000 10,720 0.6700 0.388 0.365 0.394 0.388 0.388 27,649 0.3877 6.35%
2018-08-22 0 0.630 0.630 0.670 0.630 0.630 312,000 196,560 0.6300 0.365 0.365 0.388 0.365 0.365 539,146 0.3646 -1.56%
2018-08-21 0 0.640 0.630 0.670 - - 0 0 - 0.370 0.365 0.388 - - 0 - 0.00%
2018-08-20 0 0.640 0.640 0.670 0.630 0.640 120,000 75,880 0.6323 0.370 0.370 0.388 0.365 0.370 207,364 0.3659 -4.48%
2018-08-17 0 0.670 0.640 0.670 - - 0 0 - 0.388 0.370 0.388 - - 0 - 0.00%
2018-08-16 0 0.670 0.640 0.670 0.680 0.680 16,000 10,880 0.6800 0.388 0.370 0.388 0.394 0.394 27,649 0.3935 -1.47%
2018-08-15 0 0.680 0.630 0.690 0.680 0.680 8,000 5,440 0.6800 0.394 0.365 0.399 0.394 0.394 13,824 0.3935 4.62%
2018-08-14 0 0.650 0.630 0.690 - - 0 0 - 0.376 0.365 0.399 - - 0 - 0.00%
2018-08-13 0 0.650 0.650 0.710 0.640 0.650 160,000 103,280 0.6455 0.376 0.376 0.411 0.370 0.376 276,485 0.3735 -1.52%
2018-08-10 0 0.660 0.660 0.710 0.650 0.650 232,000 150,800 0.6500 0.382 0.382 0.411 0.376 0.376 400,904 0.3762 1.54%
2018-08-09 0 0.650 0.650 0.710 - - 8,000 5,520 0.6900 0.376 0.376 0.411 - - 13,824 0.3993 0.00%
2018-08-08 0 0.650 0.650 0.710 - - 0 0 - 0.376 0.376 0.411 - - 0 - 0.00%
2018-08-07 0 0.650 0.650 0.680 - - 0 0 - 0.376 0.376 0.394 - - 0 - 0.00%
2018-08-06 0 0.650 0.650 0.710 - - 0 0 - 0.376 0.376 0.411 - - 0 - 0.00%
2018-08-03 0 0.650 0.640 0.710 0.650 0.650 80,000 52,000 0.6500 0.376 0.370 0.411 0.376 0.376 138,243 0.3762 0.00%
2018-08-02 0 0.650 0.640 0.670 0.650 0.650 100,000 65,000 0.6500 0.376 0.370 0.388 0.376 0.376 172,803 0.3762 0.00%
2018-08-01 0 0.650 0.650 0.720 0.650 0.650 4,000 2,600 0.6500 0.376 0.376 0.417 0.376 0.376 6,912 0.3762 0.00%
2018-07-31 0 0.650 0.650 0.720 0.650 0.650 16,000 10,400 0.6500 0.376 0.376 0.417 0.376 0.376 27,649 0.3762 0.00%
2018-07-30 0 0.650 0.650 0.690 0.650 0.650 4,000 2,600 0.6500 0.376 0.376 0.399 0.376 0.376 6,912 0.3762 -1.52%
2018-07-27 0 0.660 0.650 0.680 - - 0 0 - 0.382 0.376 0.394 - - 0 - 0.00%
2018-07-26 0 0.660 0.650 0.680 - - 0 0 - 0.382 0.376 0.394 - - 0 - 0.00%
2018-07-25 0 0.660 0.660 0.680 - - 0 0 - 0.382 0.382 0.394 - - 0 - 1.54%
2018-07-24 0 0.650 0.650 0.680 0.650 0.650 156,000 101,400 0.6500 0.376 0.376 0.394 0.376 0.376 269,573 0.3762 3.17%
2018-07-23 0 0.630 0.630 0.670 - - 0 0 - 0.365 0.365 0.388 - - 0 - 0.00%
2018-07-20 0 0.630 0.620 0.630 - - 0 0 - 0.365 0.359 0.365 - - 0 - 0.00%
2018-07-19 0 0.630 0.620 0.630 0.630 0.630 56,000 35,280 0.6300 0.365 0.359 0.365 0.365 0.365 96,770 0.3646 -1.56%
2018-07-18 0 0.640 0.630 0.640 0.640 0.640 32,000 20,480 0.6400 0.370 0.365 0.370 0.370 0.370 55,297 0.3704 0.00%
2018-07-17 0 0.640 0.640 0.660 0.640 0.640 48,000 30,720 0.6400 0.370 0.370 0.382 0.370 0.370 82,946 0.3704 -1.54%
2018-07-16 0 0.650 0.630 0.650 - - 0 0 - 0.376 0.365 0.376 - - 0 - 0.00%
2018-07-13 0 0.650 0.640 0.670 - - 0 0 - 0.376 0.370 0.388 - - 0 - 0.00%
2018-07-12 0 0.650 0.650 0.670 0.630 0.630 8,000 5,040 0.6300 0.376 0.376 0.388 0.365 0.365 13,824 0.3646 -2.99%
2018-07-11 0 0.670 0.630 0.670 - - 0 0 - 0.388 0.365 0.388 - - 0 - 0.00%
2018-07-10 0 0.670 0.650 0.670 0.630 0.670 8,000 5,200 0.6500 0.388 0.376 0.388 0.365 0.388 13,824 0.3762 3.08%
2018-07-09 0 0.650 0.630 0.730 0.650 0.650 4,000 2,600 0.6500 0.376 0.365 0.422 0.376 0.376 6,912 0.3762 0.00%
2018-07-06 0 0.650 0.620 0.650 0.630 0.650 56,000 35,680 0.6371 0.376 0.359 0.376 0.365 0.376 96,770 0.3687 1.56%
2018-07-05 0 0.640 0.640 0.650 0.630 0.650 60,000 38,360 0.6393 0.370 0.370 0.376 0.365 0.376 103,682 0.3700 -1.54%
2018-07-04 0 0.650 0.650 0.700 0.650 0.700 48,000 31,400 0.6542 0.376 0.376 0.405 0.376 0.405 82,946 0.3786 0.00%
2018-07-03 0 0.650 0.650 0.700 0.640 0.680 36,000 23,720 0.6589 0.376 0.376 0.405 0.370 0.394 62,209 0.3813 -5.80%
2018-06-29 0 0.690 0.680 0.700 - - 0 0 - 0.399 0.394 0.405 - - 0 - 0.00%
2018-06-28 0 0.690 0.640 0.700 - - 0 0 - 0.399 0.370 0.405 - - 0 - 0.00%
2018-06-27 0 0.690 0.670 0.690 0.660 0.690 568,000 384,280 0.6765 0.399 0.388 0.399 0.382 0.399 981,522 0.3915 -6.76%
2018-06-26 0 0.740 0.740 0.750 0.680 0.680 36,000 24,480 0.6800 0.428 0.428 0.434 0.394 0.394 62,209 0.3935 8.82%
2018-06-25 0 0.680 0.680 0.720 0.680 0.690 80,000 54,440 0.6805 0.394 0.394 0.417 0.394 0.399 138,243 0.3938 -1.45%
2018-06-22 0 0.690 0.690 0.750 - - 0 0 - 0.399 0.399 0.434 - - 0 - 0.00%
2018-06-21 0 0.690 0.690 0.720 0.690 0.690 8,000 5,640 0.7050 0.399 0.399 0.417 0.399 0.399 13,824 0.4080 -1.43%
2018-06-20 0 0.700 0.690 0.750 0.700 0.700 4,000 2,800 0.7000 0.405 0.399 0.434 0.405 0.405 6,912 0.4051 1.45%
2018-06-19 0 0.690 0.690 0.730 0.690 0.690 8,000 5,520 0.6900 0.399 0.399 0.422 0.399 0.399 13,824 0.3993 -4.17%
2018-06-15 0 0.720 0.690 0.730 - - 0 0 - 0.417 0.399 0.422 - - 0 - 0.00%
2018-06-14 0 0.720 0.710 0.720 0.700 0.720 164,000 115,000 0.7012 0.417 0.411 0.417 0.405 0.417 283,397 0.4058 -1.37%
2018-06-13 0 0.730 0.710 0.750 - - 0 0 - 0.422 0.411 0.434 - - 0 - 0.00%
2018-06-12 0 0.730 0.710 0.760 0.720 0.730 16,000 11,600 0.7250 0.422 0.411 0.440 0.417 0.422 27,649 0.4196 0.00%
2018-06-11 0 0.730 0.720 0.760 - - 0 0 - 0.422 0.417 0.440 - - 0 - 0.00%
2018-06-08 0 0.730 0.730 0.760 - - 0 0 - 0.422 0.422 0.440 - - 0 - 0.00%
2018-06-07 0 0.730 0.730 0.770 0.730 0.730 8,000 5,840 0.7300 0.422 0.422 0.446 0.422 0.422 13,824 0.4224 0.00%
2018-06-06 0 0.730 0.730 0.770 - - 0 0 - 0.422 0.422 0.446 - - 0 - 0.00%
2018-06-05 0 0.730 0.730 0.760 0.720 0.720 104,000 74,880 0.7200 0.422 0.422 0.440 0.417 0.417 179,715 0.4167 0.00%
2018-06-04 0 0.730 0.710 0.750 - - 0 0 - 0.422 0.411 0.434 - - 0 - 0.00%
2018-06-01 0 0.730 0.710 0.760 - - 0 0 - 0.422 0.411 0.440 - - 0 - 0.00%
2018-05-31 0 0.730 0.720 0.770 - - 0 0 - 0.422 0.417 0.446 - - 0 - 0.00%
2018-05-30 0 0.730 0.730 0.760 0.730 0.730 20,000 14,600 0.7300 0.422 0.422 0.440 0.422 0.422 34,561 0.4224 -1.35%
2018-05-29 0 0.740 0.730 0.770 0.740 0.740 392,000 290,080 0.7400 0.428 0.422 0.446 0.428 0.428 677,389 0.4282 -3.90%
2018-05-28 0 0.770 0.740 0.770 0.770 0.800 164,000 128,440 0.7832 0.446 0.428 0.446 0.446 0.463 283,397 0.4532 0.00%
2018-05-25 0 0.770 0.750 0.770 - - 0 0 - 0.446 0.434 0.446 - - 0 - 0.00%
2018-05-24 0 0.770 0.730 0.770 - - 0 0 - 0.446 0.422 0.446 - - 0 - 0.00%
2018-05-23 0 0.770 0.730 0.780 - - 12,000 9,240 0.7700 0.446 0.422 0.451 - - 20,736 0.4456 0.00%
2018-05-21 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.446 0.422 0.446 0.446 0.446 13,824 0.4456 2.67%
2018-05-18 0 0.750 0.750 0.770 0.750 0.750 280,000 210,000 0.7500 0.434 0.434 0.446 0.434 0.434 483,849 0.4340 1.35%
2018-05-17 0 0.740 0.730 0.770 - - 0 0 - 0.428 0.422 0.446 - - 0 - 0.00%
2018-05-16 0 0.740 0.740 0.750 - - 4,000 2,960 0.7400 0.428 0.428 0.434 - - 6,912 0.4282 0.00%
2018-05-15 0 0.740 0.740 0.770 0.740 0.740 28,000 20,720 0.7400 0.428 0.428 0.446 0.428 0.428 48,385 0.4282 -3.90%
2018-05-14 0 0.770 0.740 0.770 0.780 0.780 12,000 9,360 0.7800 0.446 0.428 0.446 0.451 0.451 20,736 0.4514 4.05%
2018-05-11 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.428 0.428 0.440 0.428 0.428 6,912 0.4282 -3.90%
2018-05-10 0 0.770 0.740 0.780 - - 0 0 - 0.446 0.428 0.451 - - 0 - 0.00%
2018-05-09 0 0.770 0.740 0.790 0.740 0.770 208,000 156,640 0.7531 0.446 0.428 0.457 0.428 0.446 359,431 0.4358 5.48%
2018-05-08 0 0.730 0.730 0.760 - - 0 0 - 0.422 0.422 0.440 - - 0 - 0.00%
2018-05-07 0 0.730 0.730 0.740 - - 0 0 - 0.422 0.422 0.428 - - 0 - 0.00%
2018-05-04 0 0.730 0.730 0.760 0.730 0.730 12,000 8,760 0.7300 0.422 0.422 0.440 0.422 0.422 20,736 0.4224 -3.95%
2018-05-03 0 0.760 0.730 0.760 0.760 0.760 4,000 3,040 0.7600 0.440 0.422 0.440 0.440 0.440 6,912 0.4398 2.70%
2018-05-02 0 0.740 0.730 0.760 - - 0 0 - 0.428 0.422 0.440 - - 0 - 0.00%
2018-04-30 0 0.740 0.730 0.760 - - 0 0 - 0.428 0.422 0.440 - - 0 - 0.00%
2018-04-27 0 0.740 0.740 0.760 - - 0 0 - 0.428 0.428 0.440 - - 0 - 0.00%
2018-04-26 0 0.740 0.740 0.760 0.740 0.740 108,000 79,920 0.7400 0.428 0.428 0.440 0.428 0.428 186,627 0.4282 0.00%
2018-04-25 0 0.740 0.730 0.750 0.740 0.750 28,000 20,840 0.7443 0.428 0.422 0.434 0.428 0.434 48,385 0.4307 -1.33%
2018-04-24 0 0.750 0.740 0.750 0.760 0.760 8,000 6,080 0.7600 0.434 0.428 0.434 0.440 0.440 13,824 0.4398 1.35%
2018-04-23 0 0.740 0.740 0.760 0.740 0.740 12,000 8,880 0.7400 0.428 0.428 0.440 0.428 0.428 20,736 0.4282 -1.33%
2018-04-20 0 0.750 0.750 0.760 0.740 0.750 108,000 80,040 0.7411 0.434 0.434 0.440 0.428 0.434 186,627 0.4289 -2.60%
2018-04-19 0 0.770 0.740 0.770 - - 0 0 - 0.446 0.428 0.446 - - 0 - 0.00%
2018-04-18 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.446 0.434 0.446 0.446 0.446 6,912 0.4456 0.00%
2018-04-17 0 0.770 0.750 0.770 0.780 0.780 100,000 78,000 0.7800 0.446 0.434 0.446 0.451 0.451 172,803 0.4514 1.32%
2018-04-16 0 0.760 0.740 0.760 0.750 0.770 224,000 171,240 0.7645 0.440 0.428 0.440 0.434 0.446 387,079 0.4424 -1.30%
2018-04-13 0 0.770 0.770 0.790 0.770 0.770 24,000 18,480 0.7700 0.446 0.446 0.457 0.446 0.446 41,473 0.4456 0.00%
2018-04-12 0 0.770 0.740 0.770 - - 0 0 - 0.446 0.428 0.446 - - 0 - 0.00%
2018-04-11 0 0.770 0.740 0.790 - - 0 0 - 0.446 0.428 0.457 - - 0 - 0.00%
2018-04-10 0 0.770 0.770 0.790 0.760 0.760 4,000 3,040 0.7600 0.446 0.446 0.457 0.440 0.440 6,912 0.4398 1.32%
2018-04-09 0 0.760 0.740 0.780 - - 0 0 - 0.440 0.428 0.451 - - 0 - 0.00%
2018-04-06 0 0.760 0.750 0.770 0.760 0.770 184,000 139,920 0.7604 0.440 0.434 0.446 0.440 0.446 317,958 0.4401 -6.17%
2018-04-04 0 0.810 0.760 0.810 - - 0 0 - 0.469 0.440 0.469 - - 0 - -2.41%
2018-04-03 0 0.830 0.760 0.830 0.830 0.830 4,000 3,320 0.8300 0.480 0.440 0.480 0.480 0.480 6,912 0.4803 9.21%
2018-03-29 0 0.760 0.750 0.770 - - 0 0 - 0.440 0.434 0.446 - - 0 - 0.00%
2018-03-28 0 0.760 0.760 0.780 0.750 0.770 40,000 30,560 0.7640 0.440 0.440 0.451 0.434 0.446 69,121 0.4421 -2.56%
2018-03-27 0 0.780 0.750 0.780 0.780 0.780 8,000 6,240 0.7800 0.451 0.434 0.451 0.451 0.451 13,824 0.4514 0.00%
2018-03-26 0 0.780 0.760 0.780 - - 0 0 - 0.451 0.440 0.451 - - 0 - 0.00%
2018-03-23 0 0.780 0.760 0.780 0.750 0.780 388,000 294,560 0.7592 0.451 0.440 0.451 0.434 0.451 670,477 0.4393 -3.70%
2018-03-22 0 0.810 0.780 0.810 - - 0 0 - 0.469 0.451 0.469 - - 0 - 0.00%
2018-03-21 0 0.810 0.770 0.810 - - 0 0 - 0.469 0.446 0.469 - - 0 - 0.00%
2018-03-20 0 0.810 0.770 0.810 0.810 0.810 40,000 32,400 0.8100 0.469 0.446 0.469 0.469 0.469 69,121 0.4687 0.00%
2018-03-19 0 0.810 0.770 0.810 0.810 0.810 24,000 19,440 0.8100 0.469 0.446 0.469 0.469 0.469 41,473 0.4687 0.00%
2018-03-16 0 0.810 0.780 0.810 0.830 0.830 4,000 3,320 0.8300 0.469 0.451 0.469 0.480 0.480 6,912 0.4803 -1.22%
2018-03-15 0 0.820 0.810 0.830 0.800 0.820 284,000 232,360 0.8182 0.475 0.469 0.480 0.463 0.475 490,761 0.4735 -1.20%
2018-03-14 0 0.830 0.770 0.830 0.820 0.830 144,000 118,520 0.8231 0.480 0.446 0.480 0.475 0.480 248,837 0.4763 1.22%
2018-03-13 0 0.820 0.780 0.830 0.750 0.830 400,000 321,080 0.8027 0.475 0.451 0.480 0.434 0.480 691,213 0.4645 2.50%
2018-03-12 0 0.800 0.770 0.800 0.800 0.800 52,000 41,600 0.8000 0.463 0.446 0.463 0.463 0.463 89,858 0.4630 5.26%
2018-03-09 0 0.760 0.750 0.790 0.760 0.800 88,000 69,800 0.7932 0.440 0.434 0.457 0.440 0.463 152,067 0.4590 -5.00%
2018-03-08 0 0.800 0.750 0.800 - - 0 0 - 0.463 0.434 0.463 - - 0 - -1.23%
2018-03-07 0 0.810 0.750 0.820 - - 0 0 - 0.469 0.434 0.475 - - 0 - 0.00%
2018-03-06 0 0.810 0.750 0.810 - - 0 0 - 0.469 0.434 0.469 - - 0 - 0.00%
2018-03-05 0 0.810 0.750 0.810 - - 0 0 - 0.469 0.434 0.469 - - 0 - 0.00%
2018-03-02 0 0.810 0.760 0.810 0.810 0.810 12,000 9,720 0.8100 0.469 0.440 0.469 0.469 0.469 20,736 0.4687 0.00%
2018-03-01 0 0.810 0.800 0.810 0.790 0.820 500,000 402,200 0.8044 0.469 0.463 0.469 0.457 0.475 864,016 0.4655 2.53%
2018-02-28 0 0.790 0.740 0.790 0.790 0.790 68,000 53,720 0.7900 0.457 0.428 0.457 0.457 0.457 117,506 0.4572 1.28%
2018-02-27 0 0.780 0.740 0.780 0.780 0.780 64,000 49,920 0.7800 0.451 0.428 0.451 0.451 0.451 110,594 0.4514 1.30%
2018-02-26 0 0.770 0.740 0.790 - - 0 0 - 0.446 0.428 0.457 - - 0 - 0.00%
2018-02-23 0 0.770 0.760 0.770 - - 0 0 - 0.446 0.440 0.446 - - 0 - 0.00%
2018-02-22 0 0.770 0.750 0.770 0.770 0.770 122,000 93,820 0.7690 0.446 0.434 0.446 0.446 0.446 210,820 0.4450 0.00%
2018-02-21 0 0.770 0.740 0.800 0.770 0.770 20,000 15,400 0.7700 0.446 0.428 0.463 0.446 0.446 34,561 0.4456 1.32%
2018-02-20 0 0.760 0.760 0.790 0.760 0.760 24,000 18,240 0.7600 0.440 0.440 0.457 0.440 0.440 41,473 0.4398 0.00%
2018-02-15 0 0.760 0.760 0.790 - - 0 0 - 0.440 0.440 0.457 - - 0 - 0.00%
2018-02-14 0 0.760 0.750 0.780 0.760 0.760 8,000 6,080 0.7600 0.440 0.434 0.451 0.440 0.440 13,824 0.4398 -2.56%
2018-02-13 0 0.780 0.750 0.790 0.780 0.780 32,000 24,960 0.7800 0.451 0.434 0.457 0.451 0.451 55,297 0.4514 1.30%
2018-02-12 0 0.770 0.750 0.780 0.750 0.770 112,000 86,080 0.7686 0.446 0.434 0.451 0.434 0.446 193,540 0.4448 5.48%
2018-02-09 0 0.730 0.730 0.770 0.700 0.720 40,000 28,080 0.7020 0.422 0.422 0.446 0.405 0.417 69,121 0.4062 -1.35%
2018-02-08 0 0.740 0.740 0.760 - - 0 0 - 0.428 0.428 0.440 - - 0 - 1.37%
2018-02-07 0 0.730 0.730 0.790 - - 0 0 - 0.422 0.422 0.457 - - 0 - 0.00%
2018-02-06 0 0.730 0.730 0.750 0.730 0.750 76,000 56,040 0.7374 0.422 0.422 0.434 0.422 0.434 131,330 0.4267 -5.19%
2018-02-05 0 0.770 0.760 0.770 0.740 0.790 32,000 24,880 0.7775 0.446 0.440 0.446 0.428 0.457 55,297 0.4499 0.00%
2018-02-02 0 0.770 0.760 0.790 - - 0 0 - 0.446 0.440 0.457 - - 0 - 0.00%
2018-02-01 0 0.770 0.760 0.770 0.750 0.790 16,000 12,400 0.7750 0.446 0.440 0.446 0.434 0.457 27,649 0.4485 1.32%
2018-01-31 0 0.760 0.760 0.790 - - 0 0 - 0.440 0.440 0.457 - - 0 - 0.00%
2018-01-30 0 0.760 0.760 0.790 0.760 0.760 12,000 9,120 0.7600 0.440 0.440 0.457 0.440 0.440 20,736 0.4398 0.00%
2018-01-29 0 0.760 0.760 0.790 0.760 0.760 16,000 12,160 0.7600 0.440 0.440 0.457 0.440 0.440 27,649 0.4398 0.00%
2018-01-26 0 0.760 0.760 0.780 0.760 0.790 40,000 31,120 0.7780 0.440 0.440 0.451 0.440 0.457 69,121 0.4502 0.00%
2018-01-25 0 0.760 0.760 0.800 - - 0 0 - 0.440 0.440 0.463 - - 0 - 0.00%
2018-01-24 0 0.760 0.760 0.800 0.750 0.770 84,000 63,880 0.7605 0.440 0.440 0.463 0.434 0.446 145,155 0.4401 -1.30%
2018-01-23 0 0.770 0.770 0.800 0.760 0.770 104,000 79,760 0.7669 0.446 0.446 0.463 0.440 0.446 179,715 0.4438 -1.28%
2018-01-22 0 0.780 0.770 0.800 0.770 0.780 48,000 37,080 0.7725 0.451 0.446 0.463 0.446 0.451 82,946 0.4470 2.36%
2018-01-19 0 0.762 0.760 0.800 - - 0 0 - 0.441 0.440 0.463 - - 0 - 0.00%
2018-01-18 0 0.770 0.770 0.800 0.770 0.780 76,000 58,920 0.7753 0.441 0.441 0.458 0.441 0.447 132,709 0.4440 -3.75%
2018-01-17 0 0.800 0.780 0.820 0.800 0.800 40,000 32,000 0.8000 0.458 0.447 0.470 0.458 0.458 69,847 0.4581 2.56%
2018-01-16 0 0.780 0.780 0.790 0.780 0.800 110,000 86,140 0.7831 0.447 0.447 0.452 0.447 0.458 192,079 0.4485 0.00%
2018-01-15 0 0.780 0.780 0.800 - - 0 0 - 0.447 0.447 0.458 - - 0 - 0.00%
2018-01-12 0 0.780 0.780 0.800 0.770 0.790 104,000 81,040 0.7792 0.447 0.447 0.458 0.441 0.452 181,602 0.4463 -2.50%
2018-01-11 0 0.800 0.800 0.830 0.790 0.790 96,000 75,840 0.7900 0.458 0.458 0.475 0.452 0.452 167,633 0.4524 0.00%
2018-01-10 0 0.800 0.780 0.820 0.800 0.800 40,000 32,000 0.8000 0.458 0.447 0.470 0.458 0.458 69,847 0.4581 -2.44%
2018-01-09 0 0.820 0.800 0.820 - - 0 0 - 0.470 0.458 0.470 - - 0 - 0.00%
2018-01-08 0 0.820 0.780 0.820 0.820 0.820 28,000 22,960 0.8200 0.470 0.447 0.470 0.470 0.470 48,893 0.4696 2.50%
2018-01-05 0 0.800 0.800 0.830 - - 0 0 - 0.458 0.458 0.475 - - 0 - 0.00%
2018-01-04 0 0.800 0.800 0.820 0.790 0.810 248,000 198,320 0.7997 0.458 0.458 0.470 0.452 0.464 433,051 0.4580 -1.23%
2018-01-03 0 0.810 0.790 0.810 - - 80,000 64,800 0.8100 0.464 0.452 0.464 - - 139,694 0.4639 -3.57%
2018-01-02 0 0.840 0.800 0.840 0.800 0.860 8,000 6,640 0.8300 0.481 0.458 0.481 0.458 0.493 13,969 0.4753 1.20%
2017-12-29 0 0.830 0.790 0.830 - - 0 0 - 0.475 0.452 0.475 - - 0 - 0.00%
2017-12-28 0 0.830 0.790 0.830 0.780 0.860 660,000 515,840 0.7816 0.475 0.452 0.475 0.447 0.493 1,152,475 0.4476 6.41%
2017-12-27 0 0.780 0.770 0.820 0.780 0.780 4,000 3,120 0.7800 0.447 0.441 0.470 0.447 0.447 6,985 0.4467 -4.88%
2017-12-22 0 0.820 0.770 0.820 - - 0 0 - 0.470 0.441 0.470 - - 0 - -1.20%
2017-12-21 0 0.830 0.800 0.830 0.830 0.830 12,000 9,960 0.8300 0.475 0.458 0.475 0.475 0.475 20,954 0.4753 1.22%
2017-12-20 0 0.820 0.820 0.830 0.820 0.850 108,000 90,280 0.8359 0.470 0.470 0.475 0.470 0.487 188,587 0.4787 0.00%
2017-12-19 0 0.820 0.780 0.820 - - 0 0 - 0.470 0.447 0.470 - - 0 - 0.00%
2017-12-18 0 0.820 0.770 0.830 - - 0 0 - 0.470 0.441 0.475 - - 0 - 0.00%
2017-12-15 0 0.820 0.760 0.820 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2017-12-14 0 0.820 0.760 0.820 - - 0 0 - 0.470 0.435 0.470 - - 0 - -1.20%
2017-12-13 0 0.830 0.760 0.830 0.770 0.830 12,000 9,480 0.7900 0.475 0.435 0.475 0.441 0.475 20,954 0.4524 6.41%
2017-12-12 0 0.780 0.760 0.840 0.760 0.780 16,000 12,320 0.7700 0.447 0.435 0.481 0.435 0.447 27,939 0.4410 0.00%
2017-12-11 0 0.780 0.760 0.790 0.770 0.780 32,000 24,880 0.7775 0.447 0.435 0.452 0.441 0.447 55,878 0.4453 2.63%
2017-12-08 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.435 0.435 0.447 0.435 0.435 6,985 0.4352 0.00%
2017-12-07 0 0.760 0.760 0.780 0.760 0.770 208,000 158,400 0.7615 0.435 0.435 0.447 0.435 0.441 363,204 0.4361 -3.80%
2017-12-06 0 0.790 0.770 0.790 0.760 0.800 48,000 37,480 0.7808 0.452 0.441 0.452 0.435 0.458 83,816 0.4472 -1.25%
2017-12-05 0 0.800 0.800 0.830 - - 0 0 - 0.458 0.458 0.475 - - 0 - 0.00%
2017-12-04 0 0.800 0.760 0.820 - - 0 0 - 0.458 0.435 0.470 - - 0 - 0.00%
2017-12-01 0 0.800 0.770 0.800 - - 0 0 - 0.458 0.441 0.458 - - 0 - 0.00%
2017-11-30 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 0.458 0.452 0.470 0.458 0.458 34,923 0.4581 0.00%
2017-11-29 0 0.800 0.770 0.800 - - 0 0 - 0.458 0.441 0.458 - - 0 - 0.00%
2017-11-28 0 0.800 0.800 0.840 - - 0 0 - 0.458 0.458 0.481 - - 0 - 0.00%
2017-11-27 0 0.800 0.770 0.830 - - 0 0 - 0.458 0.441 0.475 - - 0 - 0.00%
2017-11-24 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.458 0.458 0.481 0.458 0.458 20,954 0.4581 0.00%
2017-11-23 0 0.800 0.800 0.810 - - 0 0 - 0.458 0.458 0.464 - - 0 - 0.00%
2017-11-22 0 0.800 0.780 0.810 - - 0 0 - 0.458 0.447 0.464 - - 0 - 0.00%
2017-11-21 0 0.800 0.770 0.810 0.800 0.800 104,000 83,200 0.8000 0.458 0.441 0.464 0.458 0.458 181,602 0.4581 0.00%
2017-11-20 0 0.800 0.780 0.830 0.780 0.800 108,000 85,720 0.7937 0.458 0.447 0.475 0.447 0.458 188,587 0.4545 -1.23%
2017-11-17 0 0.810 0.790 0.820 - - 0 0 - 0.464 0.452 0.470 - - 0 - 0.00%
2017-11-16 0 0.810 0.790 0.850 0.810 0.810 20,000 16,200 0.8100 0.464 0.452 0.487 0.464 0.464 34,923 0.4639 0.00%
2017-11-15 0 0.810 0.800 0.840 - - 0 0 - 0.464 0.458 0.481 - - 0 - 0.00%
2017-11-14 0 0.810 0.800 0.840 0.810 0.810 4,000 3,240 0.8100 0.464 0.458 0.481 0.464 0.464 6,985 0.4639 0.00%
2017-11-13 0 0.810 0.800 0.810 0.810 0.810 44,000 35,640 0.8100 0.464 0.458 0.464 0.464 0.464 76,832 0.4639 -3.57%
2017-11-10 0 0.840 0.810 0.850 0.840 0.840 8,000 6,720 0.8400 0.481 0.464 0.487 0.481 0.481 13,969 0.4811 1.20%
2017-11-09 0 0.830 0.830 0.850 0.830 0.840 104,000 87,280 0.8392 0.475 0.475 0.487 0.475 0.481 181,602 0.4806 -1.19%
2017-11-08 0 0.840 0.810 0.890 0.840 0.840 72,000 60,480 0.8400 0.481 0.464 0.510 0.481 0.481 125,725 0.4811 0.00%
2017-11-07 0 0.840 0.810 0.850 - - 0 0 - 0.481 0.464 0.487 - - 0 - 0.00%
2017-11-06 0 0.840 0.810 0.850 - - 0 0 - 0.481 0.464 0.487 - - 0 - 0.00%
2017-11-03 0 0.840 0.840 0.860 0.840 0.840 112,000 94,080 0.8400 0.481 0.481 0.493 0.481 0.481 195,572 0.4811 0.00%
2017-11-02 0 0.840 0.810 0.860 - - 0 0 - 0.481 0.464 0.493 - - 0 - 0.00%
2017-11-01 0 0.840 0.820 0.860 - - 0 0 - 0.481 0.470 0.493 - - 0 - 0.00%
2017-10-31 0 0.840 0.840 0.860 0.840 0.840 12,000 10,080 0.8400 0.481 0.481 0.493 0.481 0.481 20,954 0.4811 0.00%
2017-10-30 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.481 0.481 0.498 0.481 0.481 20,954 0.4811 -1.18%
2017-10-27 0 0.850 0.850 0.880 - - 0 0 - 0.487 0.487 0.504 - - 0 - 0.00%
2017-10-26 0 0.850 0.840 0.850 - - 28,000 23,520 0.8400 0.487 0.481 0.487 - - 48,893 0.4811 0.00%
2017-10-25 0 0.850 0.840 0.890 0.850 0.850 120,000 102,000 0.8500 0.487 0.481 0.510 0.487 0.487 209,541 0.4868 1.19%
2017-10-24 0 0.840 0.830 0.840 0.840 0.840 12,000 10,080 0.8400 0.481 0.475 0.481 0.481 0.481 20,954 0.4811 1.20%
2017-10-23 0 0.830 0.820 0.830 0.830 0.850 64,000 53,680 0.8388 0.475 0.470 0.475 0.475 0.487 111,755 0.4803 -3.49%
2017-10-20 0 0.860 0.860 0.880 0.860 0.860 60,000 51,600 0.8600 0.493 0.493 0.504 0.493 0.493 104,770 0.4925 -1.15%
2017-10-19 0 0.870 0.830 0.870 - - 0 0 - 0.498 0.475 0.498 - - 0 - 0.00%
2017-10-18 0 0.870 0.830 0.870 0.880 0.890 36,000 31,960 0.8878 0.498 0.475 0.498 0.504 0.510 62,862 0.5084 0.00%
2017-10-17 0 0.870 0.840 0.870 0.810 0.880 300,000 254,760 0.8492 0.498 0.481 0.498 0.464 0.504 523,852 0.4863 1.16%
2017-10-16 0 0.860 0.830 0.860 0.840 0.870 108,000 92,440 0.8559 0.493 0.475 0.493 0.481 0.498 188,587 0.4902 2.38%
2017-10-13 0 0.840 0.830 0.840 0.810 0.840 108,000 89,000 0.8241 0.481 0.475 0.481 0.464 0.481 188,587 0.4719 1.20%
2017-10-12 0 0.830 0.830 0.840 0.810 0.810 4,000 3,240 0.8100 0.475 0.475 0.481 0.464 0.464 6,985 0.4639 2.47%
2017-10-11 0 0.810 0.800 0.840 0.810 0.830 52,000 42,640 0.8200 0.464 0.458 0.481 0.464 0.475 90,801 0.4696 -3.57%
2017-10-10 0 0.840 0.830 0.850 0.820 0.840 180,000 150,280 0.8349 0.481 0.475 0.487 0.470 0.481 314,311 0.4781 2.44%
2017-10-09 0 0.820 0.820 0.840 0.820 0.840 108,000 89,600 0.8296 0.470 0.470 0.481 0.470 0.481 188,587 0.4751 0.00%
2017-10-06 0 0.820 0.820 0.840 0.820 0.830 76,000 62,720 0.8253 0.470 0.470 0.481 0.470 0.475 132,709 0.4726 -2.38%
2017-10-04 0 0.840 0.820 0.840 - - 0 0 - 0.481 0.470 0.481 - - 0 - 0.00%
2017-10-03 0 0.840 0.820 0.840 - - 0 0 - 0.481 0.470 0.481 - - 0 - -1.18%
2017-09-29 0 0.850 0.820 0.860 0.850 0.850 24,000 20,400 0.8500 0.487 0.470 0.493 0.487 0.487 41,908 0.4868 0.00%
2017-09-28 0 0.850 0.830 0.850 0.830 0.850 84,000 70,560 0.8400 0.487 0.475 0.487 0.475 0.487 146,679 0.4811 3.66%
2017-09-27 0 0.820 0.820 0.840 - - 0 0 - 0.470 0.470 0.481 - - 0 - 0.00%
2017-09-26 0 0.820 0.820 0.840 - - 0 0 - 0.470 0.470 0.481 - - 0 - 0.00%
2017-09-25 0 0.820 0.810 0.840 0.820 0.820 36,000 29,520 0.8200 0.470 0.464 0.481 0.470 0.470 62,862 0.4696 -3.53%
2017-09-22 0 0.850 0.820 0.850 - - 0 0 - 0.487 0.470 0.487 - - 0 - 0.00%
2017-09-21 0 0.850 0.820 0.850 - - 0 0 - 0.487 0.470 0.487 - - 0 - -1.16%
2017-09-20 0 0.860 0.830 0.860 0.860 0.860 28,000 24,080 0.8600 0.493 0.475 0.493 0.493 0.493 48,893 0.4925 3.61%
2017-09-19 0 0.830 0.830 0.840 - - 8,000 6,640 0.8300 0.475 0.475 0.481 - - 13,969 0.4753 1.22%
2017-09-18 0 0.820 0.820 0.860 0.820 0.820 20,000 16,400 0.8200 0.470 0.470 0.493 0.470 0.470 34,923 0.4696 -4.65%
2017-09-15 0 0.860 0.820 0.860 0.860 0.860 12,000 10,320 0.8600 0.493 0.470 0.493 0.493 0.493 20,954 0.4925 0.00%
2017-09-14 0 0.860 0.810 0.860 0.820 0.860 188,000 158,480 0.8430 0.493 0.464 0.493 0.470 0.493 328,281 0.4828 1.18%
2017-09-13 0 0.850 0.810 0.850 0.850 0.850 60,000 51,000 0.8500 0.487 0.464 0.487 0.487 0.487 104,770 0.4868 1.19%
2017-09-12 0 0.840 0.800 0.840 - - 0 0 - 0.481 0.458 0.481 - - 0 - 0.00%
2017-09-11 0 0.840 0.830 0.860 0.820 0.880 832,000 687,720 0.8266 0.481 0.475 0.493 0.470 0.504 1,452,817 0.4734 -3.34%
2017-09-08 0 0.880 0.850 0.880 0.880 0.880 4,000 3,520 0.8800 0.498 0.481 0.498 0.498 0.498 7,073 0.4977 0.00%
2017-09-07 0 0.880 0.850 0.880 0.850 0.890 252,000 219,880 0.8725 0.498 0.481 0.498 0.481 0.503 445,606 0.4934 -2.22%
2017-09-06 0 0.900 0.880 0.900 0.840 0.920 1,024,000 901,800 0.8807 0.509 0.498 0.509 0.475 0.520 1,810,717 0.4980 8.43%
2017-09-05 0 0.830 0.810 0.830 0.810 0.830 560,000 457,720 0.8174 0.469 0.458 0.469 0.458 0.469 990,236 0.4622 2.47%
2017-09-04 0 0.810 0.810 0.820 0.810 0.810 8,000 6,480 0.8100 0.458 0.458 0.464 0.458 0.458 14,146 0.4581 -1.22%
2017-09-01 0 0.820 0.790 0.820 0.800 0.840 148,000 119,840 0.8097 0.464 0.447 0.464 0.452 0.475 261,705 0.4579 1.23%
2017-08-31 0 0.810 0.800 0.830 0.800 0.830 136,000 110,760 0.8144 0.458 0.452 0.469 0.452 0.469 240,486 0.4606 0.00%
2017-08-30 0 0.810 0.790 0.820 - - 0 0 - 0.458 0.447 0.464 - - 0 - 0.00%
2017-08-29 0 0.810 0.790 0.820 - - 0 0 - 0.458 0.447 0.464 - - 0 - 0.00%
2017-08-28 0 0.810 0.790 0.810 - - 0 0 - 0.458 0.447 0.458 - - 0 - 0.00%
2017-08-25 0 0.810 0.790 0.810 0.790 0.820 64,000 51,840 0.8100 0.458 0.447 0.458 0.447 0.464 113,170 0.4581 -1.22%
2017-08-24 0 0.820 0.800 0.820 0.790 0.820 84,000 67,880 0.8081 0.464 0.452 0.464 0.447 0.464 148,535 0.4570 1.23%
2017-08-22 0 0.810 0.790 0.810 0.810 0.810 24,000 19,440 0.8100 0.458 0.447 0.458 0.458 0.458 42,439 0.4581 0.00%
2017-08-21 0 0.810 0.790 0.810 0.800 0.810 8,000 6,440 0.8050 0.458 0.447 0.458 0.452 0.458 14,146 0.4552 1.25%
2017-08-18 0 0.800 0.800 0.820 0.790 0.820 3,360,000 2,701,160 0.8039 0.452 0.452 0.464 0.447 0.464 5,941,414 0.4546 -3.61%
2017-08-17 0 0.830 0.810 0.830 - - 0 0 - 0.469 0.458 0.469 - - 0 - 0.00%
2017-08-16 0 0.830 0.810 0.830 0.800 0.830 120,000 97,200 0.8100 0.469 0.458 0.469 0.452 0.469 212,193 0.4581 -1.19%
2017-08-15 0 0.840 0.830 0.840 0.830 0.850 52,000 43,880 0.8438 0.475 0.469 0.475 0.469 0.481 91,950 0.4772 0.00%
2017-08-14 0 0.840 0.840 0.860 0.840 0.850 116,000 97,560 0.8410 0.475 0.475 0.486 0.475 0.481 205,120 0.4756 -1.18%
2017-08-11 0 0.850 0.800 0.850 0.800 0.850 572,000 467,680 0.8176 0.481 0.452 0.481 0.452 0.481 1,011,455 0.4624 3.66%
2017-08-10 0 0.820 0.810 0.820 0.750 0.860 10,400,000 8,152,920 0.7839 0.464 0.458 0.464 0.424 0.486 18,390,090 0.4433 -3.53%
2017-08-09 0 0.850 0.840 0.870 0.780 0.890 4,344,000 3,570,000 0.8218 0.481 0.475 0.492 0.441 0.503 7,681,399 0.4648 -7.61%
2017-08-08 0 0.920 0.900 0.920 - - 0 0 - 0.520 0.509 0.520 - - 0 - 0.00%
2017-08-07 0 0.920 0.900 0.920 0.840 0.940 1,680,000 1,470,560 0.8753 0.520 0.509 0.520 0.475 0.532 2,970,707 0.4950 -1.08%
2017-08-04 0 0.930 0.910 0.940 - - 0 0 - 0.526 0.515 0.532 - - 0 - 0.00%
2017-08-03 0 0.930 0.910 0.950 0.910 0.930 80,000 74,320 0.9290 0.526 0.515 0.537 0.515 0.526 141,462 0.5254 -1.06%
2017-08-02 0 0.940 0.930 0.940 0.940 0.960 40,000 37,680 0.9420 0.532 0.526 0.532 0.532 0.543 70,731 0.5327 0.00%
2017-08-01 0 0.940 0.940 0.970 - - 0 0 - 0.532 0.532 0.549 - - 0 - 0.00%
2017-07-31 0 0.940 0.930 0.970 - - 0 0 - 0.532 0.526 0.549 - - 0 - 0.00%
2017-07-28 0 0.940 0.930 0.970 0.940 0.970 8,000 7,640 0.9550 0.532 0.526 0.549 0.532 0.549 14,146 0.5401 -1.05%
2017-07-27 0 0.950 0.930 0.970 0.930 0.950 172,000 161,280 0.9377 0.537 0.526 0.549 0.526 0.537 304,144 0.5303 2.15%
2017-07-26 0 0.930 0.930 0.940 0.910 0.950 820,000 753,880 0.9194 0.526 0.526 0.532 0.515 0.537 1,449,988 0.5199 1.09%
2017-07-25 0 0.920 0.920 0.940 0.900 0.940 248,000 226,600 0.9137 0.520 0.520 0.532 0.509 0.532 438,533 0.5167 1.10%
2017-07-24 0 0.910 0.910 0.920 0.910 0.920 32,000 29,400 0.9188 0.515 0.515 0.520 0.515 0.520 56,585 0.5196 -4.21%
2017-07-21 0 0.950 0.920 0.950 0.970 0.970 4,000 3,880 0.9700 0.537 0.520 0.537 0.549 0.549 7,073 0.5486 1.06%
2017-07-20 0 0.940 0.920 0.940 0.900 0.950 168,000 155,000 0.9226 0.532 0.520 0.532 0.509 0.537 297,071 0.5218 1.08%
2017-07-19 0 0.930 0.890 0.930 - - 0 0 - 0.526 0.503 0.526 - - 0 - 0.00%
2017-07-18 0 0.930 0.890 0.930 - - 0 0 - 0.526 0.503 0.526 - - 0 - 0.00%
2017-07-17 0 0.930 0.890 0.930 0.930 0.930 4,000 3,720 0.9300 0.526 0.503 0.526 0.526 0.526 7,073 0.5259 2.20%
2017-07-14 0 0.910 0.900 0.920 0.910 0.910 8,000 7,280 0.9100 0.515 0.509 0.520 0.515 0.515 14,146 0.5146 -3.19%
2017-07-13 0 0.940 0.900 0.950 0.880 0.940 380,000 346,800 0.9126 0.532 0.509 0.537 0.498 0.532 671,946 0.5161 1.08%
2017-07-12 0 0.930 0.900 0.940 0.880 0.930 212,000 190,800 0.9000 0.526 0.509 0.532 0.498 0.526 374,875 0.5090 2.20%
2017-07-11 0 0.910 0.900 0.920 - - 0 0 - 0.515 0.509 0.520 - - 0 - 0.00%
2017-07-10 0 0.910 0.860 0.930 0.880 0.930 424,000 380,440 0.8973 0.515 0.486 0.526 0.498 0.526 749,750 0.5074 -1.09%
2017-07-07 0 0.920 0.900 0.940 - - 0 0 - 0.520 0.509 0.532 - - 0 - 0.00%
2017-07-06 0 0.920 0.900 0.920 - - 0 0 - 0.520 0.509 0.520 - - 0 - -2.13%
2017-07-05 0 0.940 0.900 0.940 - - 0 0 - 0.532 0.509 0.532 - - 0 - 0.00%
2017-07-04 0 0.940 0.890 0.950 0.890 0.940 284,000 261,240 0.9199 0.532 0.503 0.537 0.503 0.532 502,191 0.5202 1.08%
2017-07-03 0 0.930 0.900 0.930 0.900 0.940 12,000 10,960 0.9133 0.526 0.509 0.526 0.509 0.532 21,219 0.5165 0.00%
2017-06-30 0 0.930 0.900 0.940 0.930 0.930 4,000 3,720 0.9300 0.526 0.509 0.532 0.526 0.526 7,073 0.5259 3.33%
2017-06-29 0 0.900 0.900 0.920 0.900 0.900 48,000 43,200 0.9000 0.509 0.509 0.520 0.509 0.509 84,877 0.5090 -2.17%
2017-06-28 0 0.920 0.910 0.940 0.900 0.950 1,292,000 1,202,960 0.9311 0.520 0.515 0.532 0.509 0.537 2,284,615 0.5265 -6.12%
2017-06-27 0 0.980 0.970 0.980 0.980 1.000 108,000 107,280 0.9933 0.554 0.549 0.554 0.554 0.566 190,974 0.5618 -2.00%
2017-06-26 0 1.000 0.990 1.000 0.990 1.000 84,000 83,880 0.9986 0.566 0.560 0.566 0.560 0.566 148,535 0.5647 3.09%
2017-06-23 0 0.970 0.960 0.990 - - 0 0 - 0.549 0.543 0.560 - - 0 - 0.00%
2017-06-22 0 0.970 0.960 0.990 - - 0 0 - 0.549 0.543 0.560 - - 0 - 0.00%
2017-06-21 0 0.970 0.960 0.970 0.970 0.970 16,000 15,520 0.9700 0.549 0.543 0.549 0.549 0.549 28,292 0.5486 2.11%
2017-06-20 0 0.950 0.950 0.970 0.950 0.960 72,000 68,920 0.9572 0.537 0.537 0.549 0.537 0.543 127,316 0.5413 -2.06%
2017-06-19 0 0.970 0.960 1.000 0.970 0.980 44,000 43,080 0.9791 0.549 0.543 0.566 0.549 0.554 77,804 0.5537 0.00%
2017-06-16 0 0.970 0.960 0.990 0.970 0.990 84,000 82,480 0.9819 0.549 0.543 0.560 0.549 0.560 148,535 0.5553 -2.02%
2017-06-15 0 0.990 0.980 0.990 0.990 1.010 80,000 79,960 0.9995 0.560 0.554 0.560 0.560 0.571 141,462 0.5652 -1.98%
2017-06-14 0 1.010 1.000 1.010 0.970 1.010 152,000 151,440 0.9963 0.571 0.566 0.571 0.549 0.571 268,778 0.5634 4.12%
2017-06-13 0 0.970 0.960 0.980 0.970 0.970 12,000 11,640 0.9700 0.549 0.543 0.554 0.549 0.549 21,219 0.5486 1.04%
2017-06-12 0 0.960 0.960 0.990 0.960 1.010 124,000 120,720 0.9735 0.543 0.543 0.560 0.543 0.571 219,266 0.5506 -3.03%
2017-06-09 0 0.990 0.980 0.990 0.970 0.990 260,000 255,120 0.9812 0.560 0.554 0.560 0.549 0.560 459,752 0.5549 4.21%
2017-06-08 0 0.950 0.950 0.980 0.930 0.950 124,000 117,360 0.9465 0.537 0.537 0.554 0.526 0.537 219,266 0.5352 0.00%
2017-06-07 0 0.950 0.950 0.980 0.950 0.950 320,000 304,000 0.9500 0.537 0.537 0.554 0.537 0.537 565,849 0.5372 -1.04%
2017-06-06 0 0.960 0.960 0.970 0.950 0.980 248,000 238,440 0.9615 0.543 0.543 0.549 0.537 0.554 438,533 0.5437 -2.04%
2017-06-05 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.554 0.549 0.566 0.554 0.554 70,731 0.5542 0.00%
2017-06-02 0 0.980 0.970 0.980 0.980 1.000 60,000 59,360 0.9893 0.554 0.549 0.554 0.554 0.566 106,097 0.5595 -2.97%
2017-06-01 0 1.010 0.980 1.010 0.970 1.020 244,000 239,160 0.9802 0.571 0.554 0.571 0.549 0.577 431,460 0.5543 -0.98%
2017-05-31 0 1.020 1.000 1.020 1.000 1.020 200,000 201,800 1.0090 0.577 0.566 0.577 0.566 0.577 353,656 0.5706 0.00%
2017-05-29 0 1.020 1.020 1.030 1.010 1.070 180,000 186,240 1.0347 0.577 0.577 0.582 0.571 0.605 318,290 0.5851 0.99%
2017-05-26 0 1.010 1.000 1.010 1.010 1.030 132,000 133,760 1.0133 0.571 0.566 0.571 0.571 0.582 233,413 0.5731 -0.98%
2017-05-25 0 1.020 1.020 1.030 1.000 1.110 2,628,000 2,796,640 1.0642 0.577 0.577 0.582 0.566 0.628 4,647,034 0.6018 -0.97%
2017-05-24 0 1.030 1.020 1.030 0.930 1.120 1,924,000 1,911,760 0.9936 0.582 0.577 0.582 0.526 0.633 3,402,167 0.5619 10.75%
2017-05-23 0 0.930 0.920 0.940 0.930 0.930 44,000 40,920 0.9300 0.526 0.520 0.532 0.526 0.526 77,804 0.5259 -3.12%
2017-05-22 0 0.960 0.930 0.960 0.930 0.960 24,000 22,480 0.9367 0.543 0.526 0.543 0.526 0.543 42,439 0.5297 2.13%
2017-05-19 0 0.940 0.930 0.970 0.940 0.950 144,000 136,160 0.9456 0.532 0.526 0.549 0.532 0.537 254,632 0.5347 -4.08%
2017-05-18 0 0.980 0.960 0.980 0.970 0.980 224,000 218,680 0.9763 0.554 0.543 0.554 0.549 0.554 396,094 0.5521 2.08%
2017-05-17 0 0.960 0.960 0.980 0.960 0.990 252,000 243,240 0.9652 0.543 0.543 0.554 0.543 0.560 445,606 0.5459 0.00%
2017-05-16 0 0.960 0.950 0.960 0.930 0.980 276,000 260,080 0.9423 0.543 0.537 0.543 0.526 0.554 488,045 0.5329 1.05%
2017-05-15 0 0.950 0.930 0.960 0.930 0.950 112,000 105,280 0.9400 0.537 0.526 0.543 0.526 0.537 198,047 0.5316 2.15%
2017-05-12 0 0.930 0.930 0.940 0.930 0.930 180,000 167,400 0.9300 0.526 0.526 0.532 0.526 0.526 318,290 0.5259 0.00%
2017-05-11 0 0.930 0.930 0.940 - - 0 0 - 0.526 0.526 0.532 - - 0 - 0.00%
2017-05-10 0 0.930 0.930 0.940 0.930 0.940 572,000 532,000 0.9301 0.526 0.526 0.532 0.526 0.532 1,011,455 0.5260 0.00%
2017-05-09 0 0.930 0.930 0.940 0.930 0.940 200,000 186,040 0.9302 0.526 0.526 0.532 0.526 0.532 353,656 0.5260 0.00%
2017-05-08 0 0.930 0.930 0.940 0.930 0.930 124,000 115,320 0.9300 0.526 0.526 0.532 0.526 0.526 219,266 0.5259 0.00%
2017-05-05 0 0.930 0.930 0.940 0.930 0.940 320,000 297,680 0.9303 0.526 0.526 0.532 0.526 0.532 565,849 0.5261 -1.06%
2017-05-04 0 0.940 0.940 0.950 0.920 0.950 564,000 525,160 0.9311 0.532 0.532 0.537 0.520 0.537 997,309 0.5266 -1.05%
2017-05-02 0 0.950 0.930 0.950 0.930 0.950 188,000 175,080 0.9313 0.537 0.526 0.537 0.526 0.537 332,436 0.5267 2.15%
2017-04-28 0 0.930 0.930 0.950 0.930 0.950 300,000 279,080 0.9303 0.526 0.526 0.537 0.526 0.537 530,483 0.5261 0.00%
2017-04-27 0 0.930 0.930 0.950 0.930 0.950 396,000 368,360 0.9302 0.526 0.526 0.537 0.526 0.537 700,238 0.5260 0.00%
2017-04-26 0 0.930 0.930 0.950 0.930 0.950 220,000 204,760 0.9307 0.526 0.526 0.537 0.526 0.537 389,021 0.5263 0.00%
2017-04-25 0 0.930 0.930 0.960 0.930 0.940 152,000 141,400 0.9303 0.526 0.526 0.543 0.526 0.532 268,778 0.5261 -3.12%
2017-04-24 0 0.960 0.940 0.960 0.940 0.960 76,000 72,200 0.9500 0.543 0.532 0.543 0.532 0.543 134,389 0.5372 1.05%
2017-04-21 0 0.950 0.930 0.950 0.920 0.950 452,000 420,520 0.9304 0.537 0.526 0.537 0.520 0.537 799,262 0.5261 1.06%
2017-04-20 0 0.940 0.930 0.940 - - 0 0 - 0.532 0.526 0.532 - - 0 - 0.00%
2017-04-19 0 0.940 0.930 0.940 0.920 0.940 544,000 505,120 0.9285 0.532 0.526 0.532 0.520 0.532 961,943 0.5251 0.00%
2017-04-18 0 0.940 0.930 0.950 0.940 0.940 4,000 3,760 0.9400 0.532 0.526 0.537 0.532 0.532 7,073 0.5316 -1.05%
2017-04-13 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.537 0.526 0.537 0.537 0.537 35,366 0.5372 0.00%
2017-04-12 0 0.950 0.930 0.950 - - 0 0 - 0.537 0.526 0.537 - - 0 - 0.00%
2017-04-11 0 0.950 0.930 0.950 0.930 0.950 28,000 26,120 0.9329 0.537 0.526 0.537 0.526 0.537 49,512 0.5276 1.06%
2017-04-10 0 0.940 0.930 0.950 - - 0 0 - 0.532 0.526 0.537 - - 0 - 0.00%
2017-04-07 0 0.940 0.940 0.950 0.930 0.930 12,000 11,160 0.9300 0.532 0.532 0.537 0.526 0.526 21,219 0.5259 0.00%
2017-04-06 0 0.940 0.940 0.950 0.930 0.930 92,000 85,560 0.9300 0.532 0.532 0.537 0.526 0.526 162,682 0.5259 0.00%
2017-04-05 0 0.940 0.930 0.950 0.930 0.940 40,000 37,240 0.9310 0.532 0.526 0.537 0.526 0.532 70,731 0.5265 -2.08%
2017-04-03 0 0.960 0.930 0.960 0.930 0.960 196,000 183,560 0.9365 0.543 0.526 0.543 0.526 0.543 346,582 0.5296 -1.03%
2017-03-31 0 0.970 0.940 0.970 - - 0 0 - 0.549 0.532 0.549 - - 0 - -1.02%
2017-03-30 0 0.980 0.940 0.980 0.990 0.990 4,000 3,960 0.9900 0.554 0.532 0.554 0.560 0.560 7,073 0.5599 4.26%
2017-03-29 0 0.940 0.940 0.970 - - 0 0 - 0.532 0.532 0.549 - - 0 - 0.00%
2017-03-28 0 0.940 0.930 0.960 0.940 0.940 4,000 3,760 0.9400 0.532 0.526 0.543 0.532 0.532 7,073 0.5316 1.08%
2017-03-27 0 0.930 0.930 0.940 0.930 0.940 272,000 253,120 0.9306 0.526 0.526 0.532 0.526 0.532 480,972 0.5263 -3.12%
2017-03-24 0 0.960 0.950 0.960 0.940 0.970 64,000 60,560 0.9463 0.543 0.537 0.543 0.532 0.549 113,170 0.5351 1.05%
2017-03-23 0 0.950 0.930 0.950 - - 0 0 - 0.537 0.526 0.537 - - 0 - 0.00%
2017-03-22 0 0.950 0.940 0.980 0.940 0.950 64,000 60,680 0.9481 0.537 0.532 0.554 0.532 0.537 113,170 0.5362 -1.04%
2017-03-21 0 0.960 0.930 0.960 0.930 0.960 232,000 219,280 0.9452 0.543 0.526 0.543 0.526 0.543 410,240 0.5345 0.00%
2017-03-20 0 0.960 0.960 0.980 0.950 1.000 116,000 112,360 0.9686 0.543 0.543 0.554 0.537 0.566 205,120 0.5478 -2.04%
2017-03-17 0 0.980 0.960 0.980 0.970 1.020 1,048,000 1,036,840 0.9894 0.554 0.543 0.554 0.549 0.577 1,853,155 0.5595 3.16%
2017-03-16 0 0.950 0.950 0.960 0.930 0.960 228,000 215,680 0.9460 0.537 0.537 0.543 0.526 0.543 403,167 0.5350 2.15%
2017-03-15 0 0.930 0.930 0.950 0.930 0.950 148,000 137,720 0.9305 0.526 0.526 0.537 0.526 0.537 261,705 0.5262 0.00%
2017-03-14 0 0.930 0.930 0.950 0.930 0.930 24,000 22,640 0.9433 0.526 0.526 0.537 0.526 0.526 42,439 0.5335 -2.11%
2017-03-13 0 0.950 0.930 0.950 0.920 0.950 624,000 580,280 0.9299 0.537 0.526 0.537 0.520 0.537 1,103,405 0.5259 2.15%
2017-03-10 0 0.930 0.930 0.940 0.930 0.950 188,000 176,120 0.9368 0.526 0.526 0.532 0.526 0.537 332,436 0.5298 -1.06%
2017-03-09 0 0.940 0.930 0.940 0.930 0.960 116,000 109,000 0.9397 0.532 0.526 0.532 0.526 0.543 205,120 0.5314 -1.05%
2017-03-08 0 0.950 0.950 0.960 0.940 0.950 96,000 90,800 0.9458 0.537 0.537 0.543 0.532 0.537 169,755 0.5349 0.00%
2017-03-07 0 0.950 0.940 0.950 0.930 0.960 296,000 276,920 0.9355 0.537 0.532 0.537 0.526 0.543 523,410 0.5291 0.00%
2017-03-06 0 0.950 0.930 0.950 0.930 0.950 8,000 7,520 0.9400 0.537 0.526 0.537 0.526 0.537 14,146 0.5316 2.15%
2017-03-03 0 0.930 0.930 0.940 0.930 0.930 76,000 70,680 0.9300 0.526 0.526 0.532 0.526 0.526 134,389 0.5259 0.00%
2017-03-02 0 0.930 0.930 0.940 0.930 0.930 1,128,000 1,049,040 0.9300 0.526 0.526 0.532 0.526 0.526 1,994,617 0.5259 2.20%
2017-03-01 0 0.910 0.910 0.930 - - 0 0 - 0.515 0.515 0.526 - - 0 - 0.00%
2017-02-28 0 0.910 0.900 0.930 0.900 0.930 144,000 131,240 0.9114 0.515 0.509 0.526 0.509 0.526 254,632 0.5154 1.11%
2017-02-27 0 0.900 0.900 0.920 0.900 0.900 88,000 79,200 0.9000 0.509 0.509 0.520 0.509 0.509 155,608 0.5090 0.00%
2017-02-24 0 0.900 0.900 0.920 - - 0 0 - 0.509 0.509 0.520 - - 0 - 0.00%
2017-02-23 0 0.900 0.900 0.920 - - 0 0 - 0.509 0.509 0.520 - - 0 - 0.00%
2017-02-22 0 0.900 0.900 0.920 0.900 0.910 144,000 129,720 0.9008 0.509 0.509 0.520 0.509 0.515 254,632 0.5094 1.12%
2017-02-21 0 0.890 0.890 0.910 0.890 0.900 456,000 409,440 0.8979 0.503 0.503 0.515 0.503 0.509 806,335 0.5078 -3.26%
2017-02-20 0 0.920 0.900 0.930 0.920 0.920 48,000 44,160 0.9200 0.520 0.509 0.526 0.520 0.520 84,877 0.5203 2.22%
2017-02-17 0 0.900 0.900 0.920 0.890 0.910 84,000 75,600 0.9000 0.509 0.509 0.520 0.503 0.515 148,535 0.5090 0.00%
2017-02-16 0 0.900 0.920 0.930 0.900 0.940 424,000 382,880 0.9030 0.509 0.520 0.526 0.509 0.532 749,750 0.5107 -4.26%
2017-02-15 0 0.940 0.900 0.940 0.900 0.940 160,000 146,760 0.9173 0.532 0.509 0.532 0.509 0.532 282,924 0.5187 4.44%
2017-02-14 0 0.900 0.900 0.920 0.900 0.900 84,000 75,600 0.9000 0.509 0.509 0.520 0.509 0.509 148,535 0.5090 0.00%
2017-02-13 0 0.900 0.900 0.910 0.900 0.900 168,000 151,200 0.9000 0.509 0.509 0.515 0.509 0.509 297,071 0.5090 0.00%
2017-02-10 0 0.900 0.900 0.930 0.900 0.910 556,000 500,600 0.9004 0.509 0.509 0.526 0.509 0.515 983,163 0.5092 -1.10%
2017-02-09 0 0.910 0.910 0.920 0.910 0.910 24,000 21,840 0.9100 0.515 0.515 0.520 0.515 0.515 42,439 0.5146 -1.09%
2017-02-08 0 0.920 0.910 0.930 - - 0 0 - 0.520 0.515 0.526 - - 0 - 0.00%
2017-02-07 0 0.920 0.920 0.940 0.920 0.920 20,000 18,400 0.9200 0.520 0.520 0.532 0.520 0.520 35,366 0.5203 0.00%
2017-02-06 0 0.920 0.910 0.940 0.920 0.920 84,000 77,280 0.9200 0.520 0.515 0.532 0.520 0.520 148,535 0.5203 -3.16%
2017-02-03 0 0.950 0.920 0.990 - - 0 0 - 0.537 0.520 0.560 - - 0 - 0.00%
2017-02-02 0 0.950 0.910 0.950 - - 0 0 - 0.537 0.515 0.537 - - 0 - -1.04%
2017-02-01 0 0.960 0.920 0.960 - - 0 0 - 0.543 0.520 0.543 - - 0 - 0.00%
2017-01-27 0 0.960 0.920 0.960 - - 0 0 - 0.543 0.520 0.543 - - 0 - 0.00%
2017-01-26 0 0.960 0.920 0.960 0.990 0.990 4,000 3,960 0.9900 0.543 0.520 0.543 0.560 0.560 7,073 0.5599 5.49%
2017-01-25 0 0.910 0.910 0.930 0.910 0.980 32,000 29,880 0.9338 0.515 0.515 0.526 0.515 0.554 56,585 0.5281 -4.21%
2017-01-24 0 0.950 0.940 0.960 0.940 0.950 76,000 71,840 0.9453 0.537 0.532 0.543 0.532 0.537 134,389 0.5346 0.00%
2017-01-23 0 0.950 0.920 0.950 0.920 0.950 653,900 615,571 0.9414 0.537 0.520 0.537 0.520 0.537 1,156,277 0.5324 2.15%
2017-01-20 0 0.930 0.900 0.930 0.900 0.930 420,000 378,440 0.9010 0.526 0.509 0.526 0.509 0.526 742,677 0.5096 0.00%
2017-01-19 0 0.930 0.910 0.930 0.910 0.930 48,000 44,160 0.9200 0.526 0.515 0.526 0.515 0.526 84,877 0.5203 3.33%
2017-01-18 0 0.900 0.900 0.910 0.900 0.900 588,000 529,200 0.9000 0.509 0.509 0.515 0.509 0.509 1,039,747 0.5090 -2.17%
2017-01-17 0 0.920 0.900 0.920 0.900 0.930 64,000 58,040 0.9069 0.520 0.509 0.520 0.509 0.526 113,170 0.5129 0.00%
2017-01-16 0 0.920 0.910 0.930 0.900 0.950 636,000 584,760 0.9194 0.520 0.515 0.526 0.509 0.537 1,124,625 0.5200 2.22%
2017-01-13 0 0.900 0.900 0.910 0.880 0.990 2,012,000 1,833,520 0.9113 0.509 0.509 0.515 0.498 0.560 3,557,775 0.5154 4.65%
2017-01-12 0 0.860 0.850 0.870 0.860 0.860 24,000 20,640 0.8600 0.486 0.481 0.492 0.486 0.486 42,439 0.4863 -2.27%
2017-01-11 0 0.880 0.860 0.880 0.860 0.880 56,000 48,960 0.8743 0.498 0.486 0.498 0.486 0.498 99,024 0.4944 2.33%
2017-01-10 0 0.860 0.860 0.880 0.860 0.890 20,000 17,320 0.8660 0.486 0.486 0.498 0.486 0.503 35,366 0.4897 -1.15%
2017-01-09 0 0.870 0.860 0.880 0.870 0.880 116,000 101,080 0.8714 0.492 0.486 0.498 0.492 0.498 205,120 0.4928 -1.14%
2017-01-06 0 0.880 0.850 0.880 0.880 0.880 44,000 38,720 0.8800 0.498 0.481 0.498 0.498 0.498 77,804 0.4977 0.00%
2017-01-05 0 0.880 0.850 0.880 0.870 0.880 60,000 52,320 0.8720 0.498 0.481 0.498 0.492 0.498 106,097 0.4931 1.15%
2017-01-04 0 0.870 0.850 0.870 0.850 0.870 332,000 285,440 0.8598 0.492 0.481 0.492 0.481 0.492 587,068 0.4862 2.35%
2017-01-03 0 0.850 0.840 0.850 0.830 0.850 512,000 429,600 0.8391 0.481 0.475 0.481 0.469 0.481 905,358 0.4745 1.19%
2016-12-30 0 0.840 0.790 0.840 - - 8,000 6,720 0.8400 0.475 0.447 0.475 - - 14,146 0.4750 0.00%
2016-12-29 0 0.840 0.780 0.840 0.820 0.840 200,000 168,480 0.8424 0.475 0.441 0.475 0.464 0.475 353,656 0.4764 5.00%
2016-12-28 0 0.800 0.780 0.820 - - 0 0 - 0.452 0.441 0.464 - - 0 - 0.00%
2016-12-23 0 0.800 0.790 0.820 - - 0 0 - 0.452 0.447 0.464 - - 0 - 0.00%
2016-12-22 0 0.800 0.790 0.800 0.800 0.800 48,000 38,400 0.8000 0.452 0.447 0.452 0.452 0.452 84,877 0.4524 -2.44%
2016-12-21 0 0.820 0.800 0.820 0.800 0.820 240,000 194,480 0.8103 0.464 0.452 0.464 0.452 0.464 424,387 0.4583 0.00%
2016-12-20 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 0.464 0.452 0.464 0.464 0.464 21,219 0.4637 -0.49%
2016-12-19 0 0.824 0.810 0.830 - - 0 0 - 0.466 0.458 0.469 - - 0 - 0.00%
2016-12-16 0 0.824 0.810 0.830 - - 0 0 - 0.466 0.458 0.469 - - 0 - 0.00%
2016-12-15 0 0.824 0.810 0.830 - - 0 0 - 0.466 0.458 0.469 - - 0 - 0.00%
2016-12-14 0 0.840 0.840 0.860 0.830 0.840 12,000 10,040 0.8367 0.466 0.466 0.477 0.460 0.466 21,631 0.4641 0.00%
2016-12-13 0 0.840 0.830 0.840 0.830 0.840 172,000 142,880 0.8307 0.466 0.460 0.466 0.460 0.466 310,050 0.4608 0.00%
2016-12-12 0 0.840 0.830 0.860 0.840 0.840 4,000 3,360 0.8400 0.466 0.460 0.477 0.466 0.466 7,210 0.4660 -3.45%
2016-12-09 0 0.870 0.840 0.870 0.830 0.870 200,000 168,160 0.8408 0.483 0.466 0.483 0.460 0.483 360,523 0.4664 1.16%
2016-12-08 0 0.860 0.860 0.870 - - 0 0 - 0.477 0.477 0.483 - - 0 - 1.18%
2016-12-07 0 0.850 0.850 0.880 0.850 0.860 72,000 61,440 0.8533 0.472 0.472 0.488 0.472 0.477 129,788 0.4734 0.00%
2016-12-06 0 0.850 0.850 0.880 0.850 0.860 40,000 34,120 0.8530 0.472 0.472 0.488 0.472 0.477 72,105 0.4732 -2.30%
2016-12-05 0 0.870 0.860 0.880 0.870 0.870 80,000 69,600 0.8700 0.483 0.477 0.488 0.483 0.483 144,209 0.4826 1.16%
2016-12-02 0 0.860 0.860 0.870 0.860 0.860 4,000 3,440 0.8600 0.477 0.477 0.483 0.477 0.477 7,210 0.4771 0.00%
2016-12-01 0 0.860 0.850 0.860 - - 0 0 - 0.477 0.472 0.477 - - 0 - 0.00%
2016-11-30 0 0.860 0.850 0.860 0.850 0.860 96,000 82,440 0.8588 0.477 0.472 0.477 0.472 0.477 173,051 0.4764 1.18%
2016-11-29 0 0.850 0.850 0.860 0.850 0.850 176,000 149,600 0.8500 0.472 0.472 0.477 0.472 0.472 317,260 0.4715 -2.30%
2016-11-28 0 0.870 0.850 0.870 - - 0 0 - 0.483 0.472 0.483 - - 0 - 0.00%
2016-11-25 0 0.870 0.850 0.870 - - 0 0 - 0.483 0.472 0.483 - - 0 - -1.14%
2016-11-24 0 0.880 0.860 0.880 - - 0 0 - 0.488 0.477 0.488 - - 0 - -1.12%
2016-11-23 0 0.890 0.860 0.890 0.880 0.890 20,000 17,720 0.8860 0.494 0.477 0.494 0.488 0.494 36,052 0.4915 4.71%
2016-11-22 0 0.850 0.850 0.880 - - 0 0 - 0.472 0.472 0.488 - - 0 - 0.00%
2016-11-21 0 0.850 0.850 0.880 0.850 0.880 124,000 106,000 0.8548 0.472 0.472 0.488 0.472 0.488 223,524 0.4742 -3.41%
2016-11-18 0 0.880 0.860 0.880 0.900 0.900 4,000 3,600 0.9000 0.488 0.477 0.488 0.499 0.499 7,210 0.4993 0.00%
2016-11-17 0 0.880 0.850 0.880 - - 0 0 - 0.488 0.472 0.488 - - 0 - 0.00%
2016-11-16 0 0.880 0.860 0.880 0.870 0.890 152,000 133,840 0.8805 0.488 0.477 0.488 0.483 0.494 273,997 0.4885 3.53%
2016-11-15 0 0.850 0.850 0.870 0.850 0.850 204,000 173,400 0.8500 0.472 0.472 0.483 0.472 0.472 367,733 0.4715 -2.30%
2016-11-14 0 0.870 0.850 0.870 0.870 0.870 12,000 10,440 0.8700 0.483 0.472 0.483 0.483 0.483 21,631 0.4826 0.00%
2016-11-11 0 0.870 0.850 0.870 - - 0 0 - 0.483 0.472 0.483 - - 0 - 0.00%
2016-11-10 0 0.870 0.850 0.880 0.850 0.870 168,000 145,000 0.8631 0.483 0.472 0.488 0.472 0.483 302,839 0.4788 2.35%
2016-11-09 0 0.850 0.850 0.860 0.830 0.850 468,000 396,400 0.8470 0.472 0.472 0.477 0.460 0.472 843,623 0.4699 0.00%
2016-11-08 0 0.850 0.850 0.860 0.850 0.850 196,000 166,600 0.8500 0.472 0.472 0.477 0.472 0.472 353,312 0.4715 0.00%
2016-11-07 0 0.850 0.840 0.860 0.850 0.850 80,000 68,000 0.8500 0.472 0.466 0.477 0.472 0.472 144,209 0.4715 0.00%
2016-11-04 0 0.850 0.850 0.860 0.850 0.850 200,000 170,000 0.8500 0.472 0.472 0.477 0.472 0.472 360,523 0.4715 0.00%
2016-11-03 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.472 0.472 0.477 0.472 0.472 28,842 0.4715 0.00%
2016-11-02 0 0.850 0.850 0.860 0.850 0.850 184,000 156,400 0.8500 0.472 0.472 0.477 0.472 0.472 331,681 0.4715 0.00%
2016-11-01 0 0.850 0.850 0.880 0.850 0.870 184,000 157,440 0.8557 0.472 0.472 0.488 0.472 0.483 331,681 0.4747 0.00%
2016-10-31 0 0.850 0.850 0.860 0.850 0.850 252,000 214,200 0.8500 0.472 0.472 0.477 0.472 0.472 454,259 0.4715 0.00%
2016-10-28 0 0.850 0.850 0.860 0.850 0.850 216,000 183,600 0.8500 0.472 0.472 0.477 0.472 0.472 389,364 0.4715 -2.30%
2016-10-27 0 0.870 0.870 0.890 0.870 0.880 36,000 31,480 0.8744 0.483 0.483 0.494 0.483 0.488 64,894 0.4851 -2.25%
2016-10-26 0 0.890 0.850 0.890 0.880 0.890 104,000 92,120 0.8858 0.494 0.472 0.494 0.488 0.494 187,472 0.4914 4.71%
2016-10-25 0 0.850 0.850 0.860 0.850 0.860 120,000 102,120 0.8510 0.472 0.472 0.477 0.472 0.477 216,314 0.4721 0.00%
2016-10-24 0 0.850 0.850 0.860 - - 0 0 - 0.472 0.472 0.477 - - 0 - 0.00%
2016-10-20 0 0.850 0.850 0.860 0.850 0.850 460,000 391,000 0.8500 0.472 0.472 0.477 0.472 0.472 829,202 0.4715 0.00%
2016-10-19 0 0.850 0.850 0.880 0.850 0.870 40,000 34,080 0.8520 0.472 0.472 0.488 0.472 0.483 72,105 0.4726 -2.30%
2016-10-18 0 0.870 0.860 0.880 0.870 0.870 20,000 17,400 0.8700 0.483 0.477 0.488 0.483 0.483 36,052 0.4826 2.35%
2016-10-17 0 0.850 0.850 0.890 0.850 0.870 120,000 103,640 0.8637 0.472 0.472 0.494 0.472 0.483 216,314 0.4791 -4.49%
2016-10-14 0 0.890 0.860 0.890 0.860 0.890 44,000 37,960 0.8627 0.494 0.477 0.494 0.477 0.494 79,315 0.4786 3.49%
2016-10-13 0 0.860 0.850 0.870 0.810 0.900 248,000 211,960 0.8547 0.477 0.472 0.483 0.449 0.499 447,048 0.4741 -2.27%
2016-10-12 0 0.880 0.880 0.890 0.880 0.890 136,000 119,720 0.8803 0.488 0.488 0.494 0.488 0.494 245,155 0.4883 0.00%
2016-10-11 0 0.880 0.870 0.890 0.860 0.880 244,000 212,200 0.8697 0.488 0.483 0.494 0.477 0.488 439,838 0.4825 1.15%
2016-10-07 0 0.870 0.870 0.880 0.860 0.880 124,000 107,800 0.8694 0.483 0.483 0.488 0.477 0.488 223,524 0.4823 0.00%
2016-10-06 0 0.870 0.860 0.880 0.870 0.870 76,000 66,120 0.8700 0.483 0.477 0.488 0.483 0.483 136,999 0.4826 0.00%
2016-10-05 0 0.870 0.860 0.890 0.850 0.880 152,000 132,480 0.8716 0.483 0.477 0.494 0.472 0.488 273,997 0.4835 1.16%
2016-10-04 0 0.860 0.860 0.870 0.860 0.860 12,000 10,320 0.8600 0.477 0.477 0.483 0.477 0.477 21,631 0.4771 -1.15%
2016-10-03 0 0.870 0.850 0.870 0.860 0.870 204,000 176,160 0.8635 0.483 0.472 0.483 0.477 0.483 367,733 0.4790 1.16%
2016-09-30 0 0.860 0.840 0.860 0.840 0.860 684,000 579,800 0.8477 0.477 0.466 0.477 0.466 0.477 1,232,988 0.4702 -2.27%
2016-09-29 0 0.880 0.870 0.880 0.870 0.880 80,000 70,080 0.8760 0.488 0.483 0.488 0.483 0.488 144,209 0.4860 -2.22%
2016-09-28 0 0.900 0.890 0.900 0.870 0.960 1,088,000 990,640 0.9105 0.499 0.494 0.499 0.483 0.533 1,961,243 0.5051 7.14%
2016-09-27 0 0.840 0.840 0.870 0.840 0.870 28,000 23,640 0.8443 0.466 0.466 0.483 0.466 0.483 50,473 0.4684 -1.18%
2016-09-26 0 0.850 0.840 0.870 0.850 0.850 288,000 244,800 0.8500 0.472 0.466 0.483 0.472 0.472 519,153 0.4715 -2.30%
2016-09-23 0 0.870 0.850 0.870 0.850 0.870 184,000 156,480 0.8504 0.483 0.472 0.483 0.472 0.483 331,681 0.4718 0.00%
2016-09-22 0 0.870 0.850 0.870 0.850 0.870 304,000 258,480 0.8503 0.483 0.472 0.483 0.472 0.483 547,994 0.4717 2.35%
2016-09-21 0 0.850 0.850 0.860 0.850 0.860 196,000 166,920 0.8516 0.472 0.472 0.477 0.472 0.477 353,312 0.4724 1.19%
2016-09-20 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.466 0.466 0.477 0.466 0.466 72,105 0.4660 -1.18%
2016-09-19 0 0.850 0.850 0.860 0.850 0.850 132,000 112,200 0.8500 0.472 0.472 0.477 0.472 0.472 237,945 0.4715 0.00%
2016-09-15 0 0.850 0.840 0.850 0.840 0.850 216,000 182,040 0.8428 0.472 0.466 0.472 0.466 0.472 389,364 0.4675 0.00%
2016-09-14 0 0.850 0.840 0.850 0.850 0.860 244,000 207,440 0.8502 0.472 0.466 0.472 0.472 0.477 439,838 0.4716 1.19%
2016-09-13 0 0.840 0.840 0.860 - - 0 0 - 0.466 0.466 0.477 - - 0 - 0.00%
2016-09-12 0 0.840 0.840 0.860 0.840 0.870 12,000 10,200 0.8500 0.466 0.466 0.477 0.466 0.483 21,631 0.4715 -1.18%
2016-09-09 0 0.850 0.850 0.860 0.820 0.850 260,000 217,760 0.8375 0.472 0.472 0.477 0.455 0.472 468,679 0.4646 -1.16%
2016-09-08 0 0.860 0.830 0.900 0.830 0.860 292,000 246,440 0.8440 0.477 0.460 0.499 0.460 0.477 526,363 0.4682 -0.46%
2016-09-07 0 0.880 0.850 0.890 0.850 0.880 236,000 203,360 0.8617 0.479 0.463 0.485 0.463 0.479 433,295 0.4693 1.15%
2016-09-06 0 0.870 0.850 0.870 0.860 0.870 32,000 27,800 0.8688 0.474 0.463 0.474 0.468 0.474 58,752 0.4732 2.35%
2016-09-05 0 0.850 0.840 0.870 0.840 0.870 216,000 183,480 0.8494 0.463 0.458 0.474 0.458 0.474 396,575 0.4627 1.19%
2016-09-02 0 0.840 0.840 0.860 0.840 0.840 72,000 60,480 0.8400 0.458 0.458 0.468 0.458 0.458 132,192 0.4575 0.00%
2016-09-01 0 0.840 0.840 0.860 0.840 0.840 92,000 77,280 0.8400 0.458 0.458 0.468 0.458 0.458 168,912 0.4575 -2.33%
2016-08-31 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.468 0.458 0.468 0.468 0.468 7,344 0.4684 2.38%
2016-08-30 0 0.840 0.840 0.860 0.840 0.850 116,000 98,240 0.8469 0.458 0.458 0.468 0.458 0.463 212,975 0.4613 -3.45%
2016-08-29 0 0.870 0.850 0.870 0.840 0.900 340,000 290,480 0.8544 0.474 0.463 0.474 0.458 0.490 624,238 0.4653 2.35%
2016-08-26 0 0.850 0.840 0.850 0.840 0.850 324,000 273,400 0.8438 0.463 0.458 0.463 0.458 0.463 594,862 0.4596 0.00%
2016-08-25 0 0.850 0.850 0.870 0.850 0.850 108,000 91,800 0.8500 0.463 0.463 0.474 0.463 0.463 198,287 0.4630 -2.30%
2016-08-24 0 0.870 0.850 0.870 0.870 0.870 16,000 13,920 0.8700 0.474 0.463 0.474 0.474 0.474 29,376 0.4739 1.16%
2016-08-23 0 0.860 0.850 0.860 0.850 0.860 84,000 71,840 0.8552 0.468 0.463 0.468 0.463 0.468 154,224 0.4658 -1.15%
2016-08-22 0 0.870 0.850 0.870 0.890 0.890 4,000 3,560 0.8900 0.474 0.463 0.474 0.485 0.485 7,344 0.4848 2.35%
2016-08-19 0 0.850 0.850 0.860 0.850 0.850 52,000 44,200 0.8500 0.463 0.463 0.468 0.463 0.463 95,472 0.4630 0.00%
2016-08-18 0 0.850 0.850 0.860 0.850 0.880 132,000 112,400 0.8515 0.463 0.463 0.468 0.463 0.479 242,351 0.4638 0.00%
2016-08-17 0 0.850 0.840 0.870 0.850 0.870 128,000 108,880 0.8506 0.463 0.458 0.474 0.463 0.474 235,007 0.4633 0.00%
2016-08-16 0 0.850 0.840 0.860 0.840 0.860 208,000 176,640 0.8492 0.463 0.458 0.468 0.458 0.468 381,887 0.4625 0.00%
2016-08-15 0 0.850 0.830 0.850 0.800 0.850 528,000 437,840 0.8292 0.463 0.452 0.463 0.436 0.463 969,405 0.4517 4.94%
2016-08-12 0 0.810 0.800 0.830 0.800 0.820 92,000 74,360 0.8083 0.441 0.436 0.452 0.436 0.447 168,912 0.4402 0.00%
2016-08-11 0 0.810 0.790 0.810 0.790 0.810 16,000 12,720 0.7950 0.441 0.430 0.441 0.430 0.441 29,376 0.4330 2.53%
2016-08-10 0 0.790 0.790 0.810 0.790 0.790 8,000 6,320 0.7900 0.430 0.430 0.441 0.430 0.430 14,688 0.4303 -1.25%
2016-08-09 0 0.800 0.790 0.810 - - 0 0 - 0.436 0.430 0.441 - - 0 - 0.00%
2016-08-08 0 0.800 0.790 0.800 0.780 0.840 172,000 136,800 0.7953 0.436 0.430 0.436 0.425 0.458 315,791 0.4332 0.00%
2016-08-05 0 0.800 0.790 0.800 - - 0 0 - 0.436 0.430 0.436 - - 0 - 0.00%
2016-08-04 0 0.800 0.800 0.810 0.790 0.800 36,000 28,640 0.7956 0.436 0.436 0.441 0.430 0.436 66,096 0.4333 -1.23%
2016-08-03 0 0.810 0.790 0.820 0.780 0.820 112,000 88,560 0.7907 0.441 0.430 0.447 0.425 0.447 205,631 0.4307 1.25%
2016-08-01 0 0.800 0.790 0.820 0.790 0.800 52,000 41,120 0.7908 0.436 0.430 0.447 0.430 0.436 95,472 0.4307 1.27%
2016-07-29 0 0.790 0.790 0.800 0.790 0.800 244,000 192,320 0.7882 0.430 0.430 0.436 0.430 0.436 447,983 0.4293 -1.25%
2016-07-28 0 0.800 0.800 0.830 0.800 0.840 560,000 449,680 0.8030 0.436 0.436 0.452 0.436 0.458 1,028,157 0.4374 0.00%
2016-07-27 0 0.800 0.800 0.810 0.800 0.800 76,000 60,800 0.8000 0.436 0.436 0.441 0.436 0.436 139,536 0.4357 0.00%
2016-07-26 0 0.800 0.800 0.820 0.800 0.800 192,000 153,600 0.8000 0.436 0.436 0.447 0.436 0.436 352,511 0.4357 0.00%
2016-07-25 0 0.800 0.800 0.810 0.800 0.820 68,000 55,080 0.8100 0.436 0.436 0.441 0.436 0.447 124,848 0.4412 0.00%
2016-07-22 0 0.800 0.790 0.800 0.800 0.800 52,000 41,600 0.8000 0.436 0.430 0.436 0.436 0.436 95,472 0.4357 -1.23%
2016-07-21 0 0.810 0.800 0.810 0.790 0.820 148,000 119,280 0.8059 0.441 0.436 0.441 0.430 0.447 271,727 0.4390 3.85%
2016-07-20 0 0.780 0.780 0.790 0.770 0.790 288,000 224,640 0.7800 0.425 0.425 0.430 0.419 0.430 528,767 0.4248 0.00%
2016-07-19 0 0.780 0.780 0.790 0.750 0.780 308,000 237,560 0.7713 0.425 0.425 0.430 0.408 0.425 565,487 0.4201 5.41%
2016-07-18 0 0.740 0.740 0.750 0.740 0.750 20,000 14,840 0.7420 0.403 0.403 0.408 0.403 0.408 36,720 0.4041 -1.33%
2016-07-15 0 0.750 0.740 0.750 0.750 0.750 188,000 141,000 0.7500 0.408 0.403 0.408 0.408 0.408 345,167 0.4085 0.00%
2016-07-14 0 0.750 0.750 0.760 0.750 0.750 168,000 126,000 0.7500 0.408 0.408 0.414 0.408 0.408 308,447 0.4085 -1.32%
2016-07-13 0 0.760 0.760 0.770 - - 0 0 - 0.414 0.414 0.419 - - 0 - 0.00%
2016-07-12 0 0.760 0.760 0.770 0.750 0.760 76,000 57,680 0.7589 0.414 0.414 0.419 0.408 0.414 139,536 0.4134 0.00%
2016-07-11 0 0.760 0.760 0.770 0.750 0.770 380,000 288,840 0.7601 0.414 0.414 0.419 0.408 0.419 697,678 0.4140 0.00%
2016-07-08 0 0.760 0.750 0.770 0.750 0.760 96,000 72,880 0.7592 0.414 0.408 0.419 0.408 0.414 176,256 0.4135 1.33%
2016-07-07 0 0.750 0.750 0.770 0.750 0.750 32,000 24,000 0.7500 0.408 0.408 0.419 0.408 0.408 58,752 0.4085 0.00%
2016-07-06 0 0.750 0.750 0.770 0.750 0.760 20,000 15,080 0.7540 0.408 0.408 0.419 0.408 0.414 36,720 0.4107 -1.32%
2016-07-05 0 0.760 0.750 0.800 0.750 0.800 204,000 155,680 0.7631 0.414 0.408 0.436 0.408 0.436 374,543 0.4157 1.33%
2016-07-04 0 0.750 0.750 0.770 0.740 0.750 156,000 116,600 0.7474 0.408 0.408 0.419 0.403 0.408 286,415 0.4071 1.35%
2016-06-30 0 0.740 0.730 0.740 0.740 0.750 192,000 142,760 0.7435 0.403 0.398 0.403 0.403 0.408 352,511 0.4050 0.00%
2016-06-29 0 0.740 0.740 0.780 0.740 0.800 244,000 195,000 0.7992 0.403 0.403 0.425 0.403 0.436 447,983 0.4353 -2.63%
2016-06-28 0 0.760 0.730 0.760 0.740 0.760 32,000 24,160 0.7550 0.414 0.398 0.414 0.403 0.414 58,752 0.4112 4.11%
2016-06-27 0 0.730 0.730 0.740 0.720 0.730 228,000 165,840 0.7274 0.398 0.398 0.403 0.392 0.398 418,607 0.3962 0.00%
2016-06-24 0 0.730 0.730 0.750 0.720 0.750 276,000 202,840 0.7349 0.398 0.398 0.408 0.392 0.408 506,735 0.4003 -3.95%
2016-06-23 0 0.760 0.740 0.760 0.760 0.760 68,000 51,680 0.7600 0.414 0.403 0.414 0.414 0.414 124,848 0.4139 0.00%
2016-06-22 0 0.760 0.760 0.770 0.740 0.750 68,000 50,800 0.7471 0.414 0.414 0.419 0.403 0.408 124,848 0.4069 0.00%
2016-06-21 0 0.760 0.760 0.770 0.750 0.750 8,000 6,000 0.7500 0.414 0.414 0.419 0.408 0.408 14,688 0.4085 0.00%
2016-06-20 0 0.760 0.760 0.770 0.740 0.750 52,000 38,680 0.7438 0.414 0.414 0.419 0.403 0.408 95,472 0.4051 0.00%
2016-06-17 0 0.760 0.760 0.770 - - 20,000 14,800 0.7400 0.414 0.414 0.419 - - 36,720 0.4031 1.33%
2016-06-16 0 0.750 0.750 0.760 0.730 0.750 260,000 194,840 0.7494 0.408 0.408 0.414 0.398 0.408 477,359 0.4082 -1.32%
2016-06-15 0 0.760 0.760 0.780 - - 0 0 - 0.414 0.414 0.425 - - 0 - 1.33%
2016-06-14 0 0.750 0.750 0.770 - - 0 0 - 0.408 0.408 0.419 - - 0 - 0.00%
2016-06-13 0 0.750 0.750 0.760 0.750 0.770 216,000 164,960 0.7637 0.408 0.408 0.414 0.408 0.419 396,575 0.4160 -2.60%
2016-06-10 0 0.770 0.770 0.780 0.770 0.780 92,000 70,920 0.7709 0.419 0.419 0.425 0.419 0.425 168,912 0.4199 -2.53%
2016-06-08 0 0.790 0.790 0.800 0.780 0.800 204,000 159,760 0.7831 0.430 0.430 0.436 0.425 0.436 374,543 0.4265 -1.25%
2016-06-07 0 0.800 0.790 0.800 0.780 0.800 48,000 37,960 0.7908 0.436 0.430 0.436 0.425 0.436 88,128 0.4307 -1.23%
2016-06-06 0 0.810 0.790 0.810 0.810 0.810 4,000 3,240 0.8100 0.441 0.430 0.441 0.441 0.441 7,344 0.4412 2.53%
2016-06-03 0 0.790 0.780 0.820 0.770 0.810 172,000 137,200 0.7977 0.430 0.425 0.447 0.419 0.441 315,791 0.4345 -1.25%
2016-06-02 0 0.800 0.780 0.800 0.800 0.800 40,000 32,000 0.8000 0.436 0.425 0.436 0.436 0.436 73,440 0.4357 1.27%
2016-06-01 0 0.790 0.770 0.790 0.780 0.790 60,000 46,840 0.7807 0.430 0.419 0.430 0.425 0.430 110,160 0.4252 1.28%
2016-05-31 0 0.780 0.770 0.780 0.780 0.800 188,000 149,480 0.7951 0.425 0.419 0.425 0.425 0.436 345,167 0.4331 1.30%
2016-05-30 0 0.770 0.770 0.780 0.760 0.770 384,000 295,240 0.7689 0.419 0.419 0.425 0.414 0.419 705,022 0.4188 -1.28%
2016-05-27 0 0.780 0.780 0.790 0.780 0.780 24,000 18,720 0.7800 0.425 0.425 0.430 0.425 0.425 44,064 0.4248 0.00%
2016-05-26 0 0.780 0.780 0.800 0.770 0.780 36,000 27,760 0.7711 0.425 0.425 0.436 0.419 0.425 66,096 0.4200 -2.50%
2016-05-25 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.436 0.419 0.436 0.436 0.436 7,344 0.4357 2.56%
2016-05-24 0 0.780 0.780 0.800 - - 0 0 - 0.425 0.425 0.436 - - 0 - 0.00%
2016-05-23 0 0.780 0.780 0.800 0.780 0.800 180,000 142,840 0.7936 0.425 0.425 0.436 0.425 0.436 330,479 0.4322 -3.70%
2016-05-20 0 0.810 0.790 0.810 - - 0 0 - 0.441 0.430 0.441 - - 0 - 0.00%
2016-05-19 0 0.810 0.780 0.810 - - 0 0 - 0.441 0.425 0.441 - - 0 - 0.00%
2016-05-18 0 0.810 0.780 0.810 - - 0 0 - 0.441 0.425 0.441 - - 0 - 0.00%
2016-05-17 0 0.810 0.800 0.820 - - 0 0 - 0.441 0.436 0.447 - - 0 - 0.00%
2016-05-16 0 0.810 0.780 0.810 0.770 0.810 36,000 28,040 0.7789 0.441 0.425 0.441 0.419 0.441 66,096 0.4242 2.53%
2016-05-13 0 0.790 0.790 0.820 0.780 0.830 76,000 59,840 0.7874 0.430 0.430 0.447 0.425 0.452 139,536 0.4289 -3.66%
2016-05-12 0 0.820 0.790 0.820 0.800 0.830 144,000 115,400 0.8014 0.447 0.430 0.447 0.436 0.452 264,383 0.4365 1.23%
2016-05-11 0 0.810 0.800 0.830 - - 0 0 - 0.441 0.436 0.452 - - 0 - 0.00%
2016-05-10 0 0.810 0.800 0.840 - - 0 0 - 0.441 0.436 0.458 - - 0 - 0.00%
2016-05-09 0 0.810 0.800 0.820 0.800 0.820 88,000 71,680 0.8145 0.441 0.436 0.447 0.436 0.447 161,568 0.4437 -1.22%
2016-05-06 0 0.820 0.800 0.830 0.820 0.830 24,000 19,960 0.8317 0.447 0.436 0.452 0.447 0.452 44,064 0.4530 0.00%
2016-05-05 0 0.820 0.810 0.820 0.830 0.830 80,000 66,400 0.8300 0.447 0.441 0.447 0.452 0.452 146,880 0.4521 -1.20%
2016-05-04 0 0.830 0.810 0.830 - - 0 0 - 0.452 0.441 0.452 - - 0 - 0.00%
2016-05-03 0 0.830 0.820 0.840 0.820 0.830 24,000 19,720 0.8217 0.452 0.447 0.458 0.447 0.452 44,064 0.4475 1.22%
2016-04-29 0 0.820 0.820 0.850 0.820 0.830 20,000 16,440 0.8220 0.447 0.447 0.463 0.447 0.452 36,720 0.4477 -2.38%
2016-04-28 0 0.840 0.820 0.840 - - 0 0 - 0.458 0.447 0.458 - - 0 - 0.00%
2016-04-27 0 0.840 0.820 0.850 0.810 0.860 644,000 542,680 0.8427 0.458 0.447 0.463 0.441 0.468 1,182,381 0.4590 2.44%
2016-04-26 0 0.820 0.810 0.820 0.820 0.820 40,000 32,800 0.8200 0.447 0.441 0.447 0.447 0.447 73,440 0.4466 -1.20%
2016-04-25 0 0.830 0.810 0.830 - - 0 0 - 0.452 0.441 0.452 - - 0 - 0.00%
2016-04-22 0 0.830 0.790 0.840 0.830 0.830 28,000 23,240 0.8300 0.452 0.430 0.458 0.452 0.452 51,408 0.4521 1.22%
2016-04-21 0 0.820 0.800 0.830 0.800 0.820 136,000 109,720 0.8068 0.447 0.436 0.452 0.436 0.447 249,695 0.4394 1.23%
2016-04-20 0 0.810 0.830 0.840 0.810 0.830 168,000 138,040 0.8217 0.441 0.452 0.458 0.441 0.452 308,447 0.4475 -3.57%
2016-04-19 0 0.840 0.810 0.850 0.810 0.840 64,000 52,840 0.8256 0.458 0.441 0.463 0.441 0.458 117,504 0.4497 1.20%
2016-04-18 0 0.830 0.830 0.850 0.820 0.840 44,000 36,760 0.8355 0.452 0.452 0.463 0.447 0.458 80,784 0.4550 -3.49%
2016-04-15 0 0.860 0.830 0.860 0.810 0.880 380,000 317,960 0.8367 0.468 0.452 0.468 0.441 0.479 697,678 0.4557 6.17%
2016-04-14 0 0.810 0.800 0.810 0.810 0.810 16,000 12,960 0.8100 0.441 0.436 0.441 0.441 0.441 29,376 0.4412 1.25%
2016-04-13 0 0.800 0.800 0.820 0.800 0.800 404,000 323,200 0.8000 0.436 0.436 0.447 0.436 0.436 741,742 0.4357 0.00%
2016-04-12 0 0.800 0.780 0.810 0.780 0.800 116,000 91,720 0.7907 0.436 0.425 0.441 0.425 0.436 212,975 0.4307 -1.23%
2016-04-11 0 0.810 0.790 0.810 0.800 0.810 40,000 31,800 0.7950 0.441 0.430 0.441 0.436 0.441 73,440 0.4330 1.25%
2016-04-08 0 0.800 0.780 0.800 0.770 0.800 152,000 119,240 0.7845 0.436 0.425 0.436 0.419 0.436 279,071 0.4273 1.27%
2016-04-07 0 0.790 0.790 0.800 0.780 0.800 384,000 305,640 0.7959 0.430 0.430 0.436 0.425 0.436 705,022 0.4335 -3.66%
2016-04-06 0 0.820 0.800 0.830 - - 0 0 - 0.447 0.436 0.452 - - 0 - 0.00%
2016-04-05 0 0.820 0.790 0.830 0.820 0.820 28,000 22,760 0.8129 0.447 0.430 0.452 0.447 0.447 51,408 0.4427 0.00%
2016-04-01 0 0.820 0.820 0.840 - - 0 0 - 0.447 0.447 0.458 - - 0 - 0.00%
2016-03-31 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 0.447 0.447 0.458 0.447 0.447 36,720 0.4466 1.23%
2016-03-30 0 0.810 0.800 0.810 0.810 0.820 20,000 16,280 0.8140 0.441 0.436 0.441 0.441 0.447 36,720 0.4434 1.25%
2016-03-29 0 0.800 0.800 0.830 0.800 0.820 112,000 89,960 0.8032 0.436 0.436 0.452 0.436 0.447 205,631 0.4375 -2.44%
2016-03-24 0 0.820 0.820 0.840 0.820 0.880 852,000 699,680 0.8212 0.447 0.447 0.458 0.447 0.479 1,564,268 0.4473 -2.38%
2016-03-23 0 0.840 0.820 0.850 - - 0 0 - 0.458 0.447 0.463 - - 0 - 0.00%
2016-03-22 0 0.840 0.810 0.850 0.810 0.850 328,000 271,800 0.8287 0.458 0.441 0.463 0.441 0.463 602,206 0.4513 1.20%
2016-03-21 0 0.830 0.830 0.840 0.810 0.830 112,000 91,920 0.8207 0.452 0.452 0.458 0.441 0.452 205,631 0.4470 0.00%
2016-03-18 0 0.830 0.830 0.860 0.830 0.840 60,000 50,200 0.8367 0.452 0.452 0.468 0.452 0.458 110,160 0.4557 0.00%
2016-03-17 0 0.830 0.830 0.840 0.820 0.850 592,000 492,040 0.8311 0.452 0.452 0.458 0.447 0.463 1,086,909 0.4527 -3.49%
2016-03-16 0 0.860 0.840 0.860 0.850 0.860 112,000 96,120 0.8582 0.468 0.458 0.468 0.463 0.468 205,631 0.4674 1.18%
2016-03-15 0 0.850 0.850 0.860 0.850 0.870 148,000 127,400 0.8608 0.463 0.463 0.468 0.463 0.474 271,727 0.4689 -1.16%
2016-03-14 0 0.860 0.850 0.870 0.820 0.880 424,000 364,400 0.8594 0.468 0.463 0.474 0.447 0.479 778,462 0.4681 -1.15%
2016-03-11 0 0.870 0.860 0.870 0.830 0.880 1,796,000 1,532,680 0.8534 0.474 0.468 0.474 0.452 0.479 3,297,447 0.4648 8.75%
2016-03-10 0 0.800 0.790 0.810 0.800 0.830 124,000 99,920 0.8058 0.436 0.430 0.441 0.436 0.452 227,663 0.4389 1.27%
2016-03-09 0 0.790 0.790 0.810 - - 0 0 - 0.430 0.430 0.441 - - 0 - 0.00%
2016-03-08 0 0.790 0.790 0.800 0.790 0.810 120,000 95,720 0.7977 0.430 0.430 0.436 0.430 0.441 220,319 0.4345 0.00%
2016-03-07 0 0.790 0.790 0.800 0.780 0.820 228,000 181,000 0.7939 0.430 0.430 0.436 0.425 0.447 418,607 0.4324 -1.25%
2016-03-04 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.436 0.430 0.436 0.436 0.436 367,199 0.4357 1.27%
2016-03-03 0 0.790 0.760 0.790 0.760 0.790 40,000 30,520 0.7630 0.430 0.414 0.430 0.414 0.430 73,440 0.4156 1.28%
2016-03-02 0 0.780 0.760 0.780 0.790 0.800 64,000 50,680 0.7919 0.425 0.414 0.425 0.430 0.436 117,504 0.4313 -1.27%
2016-03-01 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.430 0.414 0.430 0.430 0.430 7,344 0.4303 3.95%
2016-02-29 0 0.760 0.750 0.760 0.760 0.760 68,000 51,680 0.7600 0.414 0.408 0.414 0.414 0.414 124,848 0.4139 0.00%
2016-02-26 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.414 0.414 0.425 0.414 0.414 7,344 0.4139 0.00%
2016-02-25 0 0.760 0.750 0.780 0.760 0.760 104,000 79,040 0.7600 0.414 0.408 0.425 0.414 0.414 190,943 0.4139 0.00%
2016-02-24 0 0.760 0.750 0.760 0.760 0.760 32,000 24,320 0.7600 0.414 0.408 0.414 0.414 0.414 58,752 0.4139 -2.56%
2016-02-23 0 0.780 0.770 0.780 0.760 0.780 52,000 39,600 0.7615 0.425 0.419 0.425 0.414 0.425 95,472 0.4148 2.63%
2016-02-22 0 0.760 0.750 0.790 0.750 0.790 780,000 586,920 0.7525 0.414 0.408 0.430 0.408 0.430 1,432,076 0.4098 -1.30%
2016-02-19 0 0.770 0.760 0.780 0.730 0.800 64,000 49,400 0.7719 0.419 0.414 0.425 0.398 0.436 117,504 0.4204 1.32%
2016-02-18 0 0.760 0.750 0.760 - - 0 0 - 0.414 0.408 0.414 - - 0 - 0.00%
2016-02-17 0 0.760 0.760 0.770 0.760 0.780 56,000 42,640 0.7614 0.414 0.414 0.419 0.414 0.425 102,816 0.4147 2.70%
2016-02-16 0 0.740 0.720 0.750 - - 0 0 - 0.403 0.392 0.408 - - 0 - 0.00%
2016-02-15 0 0.740 0.720 0.740 0.750 0.750 4,000 3,000 0.7500 0.403 0.392 0.403 0.408 0.408 7,344 0.4085 0.00%
2016-02-12 0 0.740 0.740 0.750 - - 0 0 - 0.403 0.403 0.408 - - 0 - 2.78%
2016-02-11 0 0.720 0.720 0.730 0.710 0.720 168,000 120,480 0.7171 0.392 0.392 0.398 0.387 0.392 308,447 0.3906 -4.00%
2016-02-05 0 0.750 0.740 0.780 - - 0 0 - 0.408 0.403 0.425 - - 0 - 0.00%
2016-02-04 0 0.750 0.740 0.760 0.750 0.750 60,000 45,000 0.7500 0.408 0.403 0.414 0.408 0.408 110,160 0.4085 0.00%
2016-02-03 0 0.750 0.730 0.770 0.740 0.750 196,000 144,600 0.7378 0.408 0.398 0.419 0.403 0.408 359,855 0.4018 0.00%
2016-02-02 0 0.750 0.740 0.760 - - 0 0 - 0.408 0.403 0.414 - - 0 - 0.00%
2016-02-01 0 0.750 0.750 0.760 0.730 0.750 292,000 217,080 0.7434 0.408 0.408 0.414 0.398 0.408 536,111 0.4049 -2.60%
2016-01-29 0 0.770 0.760 0.770 0.750 0.770 372,000 284,840 0.7657 0.419 0.414 0.419 0.408 0.419 682,990 0.4170 4.05%
2016-01-28 0 0.740 0.740 0.750 0.740 0.760 48,000 36,320 0.7567 0.403 0.403 0.408 0.403 0.414 88,128 0.4121 1.37%
2016-01-27 0 0.730 0.720 0.730 0.720 0.740 604,000 439,920 0.7283 0.398 0.392 0.398 0.392 0.403 1,108,941 0.3967 0.00%
2016-01-26 0 0.730 0.720 0.730 0.720 0.730 280,000 202,240 0.7223 0.398 0.392 0.398 0.392 0.398 514,079 0.3934 0.00%
2016-01-25 0 0.730 0.720 0.750 0.720 0.730 76,000 55,440 0.7295 0.398 0.392 0.408 0.392 0.398 139,536 0.3973 1.39%
2016-01-22 0 0.720 0.720 0.730 0.700 0.750 524,000 379,360 0.7240 0.392 0.392 0.398 0.381 0.408 962,061 0.3943 -4.00%
2016-01-21 0 0.750 0.740 0.760 0.750 0.780 424,000 321,480 0.7582 0.408 0.403 0.414 0.408 0.425 778,462 0.4130 -1.32%
2016-01-20 0 0.760 0.760 0.810 0.760 0.830 124,000 94,720 0.7639 0.414 0.414 0.441 0.414 0.452 227,663 0.4161 -1.30%
2016-01-19 0 0.770 0.770 0.820 - - 4,000 3,320 0.8300 0.419 0.419 0.447 - - 7,344 0.4521 0.00%
2016-01-18 0 0.770 0.770 0.780 0.750 0.770 28,000 21,240 0.7586 0.419 0.419 0.425 0.408 0.419 51,408 0.4132 -1.28%
2016-01-15 0 0.780 0.780 0.790 0.760 0.820 1,108,000 856,960 0.7734 0.425 0.425 0.430 0.414 0.447 2,034,283 0.4213 -1.27%
2016-01-14 0 0.790 0.790 0.800 0.790 0.790 240,000 189,600 0.7900 0.430 0.430 0.436 0.430 0.430 440,639 0.4303 0.00%
2016-01-13 0 0.790 0.760 0.800 0.760 0.790 708,000 540,400 0.7633 0.430 0.414 0.436 0.414 0.430 1,299,885 0.4157 3.95%
2016-01-12 0 0.760 0.760 0.770 0.750 0.820 152,000 115,920 0.7626 0.414 0.414 0.419 0.408 0.447 279,071 0.4154 -3.80%
2016-01-11 0 0.790 0.770 0.790 0.700 0.800 156,000 117,400 0.7526 0.430 0.419 0.430 0.381 0.436 286,415 0.4099 -2.47%
2016-01-08 0 0.810 0.800 0.810 0.800 0.820 308,000 246,880 0.8016 0.441 0.436 0.441 0.436 0.447 565,487 0.4366 0.00%
2016-01-07 0 0.810 0.810 0.820 0.800 0.820 396,000 321,080 0.8108 0.441 0.441 0.447 0.436 0.447 727,054 0.4416 -5.81%
2016-01-06 0 0.860 0.860 0.870 - - 0 0 - 0.468 0.468 0.474 - - 0 - 2.38%
2016-01-05 0 0.840 0.840 0.860 0.830 0.850 252,000 213,360 0.8467 0.458 0.458 0.468 0.452 0.463 462,671 0.4611 -1.18%
2016-01-04 0 0.850 0.830 0.860 0.810 0.850 352,000 293,160 0.8328 0.463 0.452 0.468 0.441 0.463 646,270 0.4536 0.00%
2015-12-31 0 0.850 0.820 0.850 0.850 0.850 20,000 17,000 0.8500 0.463 0.447 0.463 0.463 0.463 36,720 0.4630 1.19%
2015-12-30 0 0.840 0.830 0.850 0.810 0.840 40,000 32,880 0.8220 0.458 0.452 0.463 0.441 0.458 73,440 0.4477 0.00%
2015-12-29 0 0.840 0.810 0.850 - - 0 0 - 0.458 0.441 0.463 - - 0 - 0.00%
2015-12-28 0 0.840 0.810 0.850 - - 0 0 - 0.458 0.441 0.463 - - 0 - 0.00%
2015-12-24 0 0.840 0.830 0.840 0.840 0.840 40,000 33,600 0.8400 0.458 0.452 0.458 0.458 0.458 73,440 0.4575 0.00%
2015-12-23 0 0.840 0.830 0.840 0.840 0.840 32,000 26,880 0.8400 0.458 0.452 0.458 0.458 0.458 58,752 0.4575 2.44%
2015-12-22 0 0.820 0.820 0.840 0.820 0.830 56,000 45,960 0.8207 0.447 0.447 0.458 0.447 0.452 102,816 0.4470 -4.65%
2015-12-21 0 0.860 0.830 0.860 0.820 0.860 56,000 46,520 0.8307 0.468 0.452 0.468 0.447 0.468 102,816 0.4525 2.38%
2015-12-18 0 0.840 0.830 0.860 0.840 0.870 12,000 10,200 0.8500 0.458 0.452 0.468 0.458 0.474 22,032 0.4630 -1.18%
2015-12-17 0 0.850 0.830 0.860 0.780 0.870 76,000 63,000 0.8289 0.463 0.452 0.468 0.425 0.474 139,536 0.4515 -1.16%
2015-12-16 0 0.860 0.850 0.860 - - 0 0 - 0.468 0.463 0.468 - - 0 - 0.00%
2015-12-15 0 0.860 0.860 0.870 0.860 0.860 4,000 3,440 0.8600 0.468 0.468 0.474 0.468 0.468 7,344 0.4684 1.18%
2015-12-14 0 0.850 0.810 0.850 0.810 0.850 450,000 376,360 0.8364 0.463 0.441 0.463 0.441 0.463 826,198 0.4555 2.41%
2015-12-11 0 0.830 0.830 0.850 0.830 0.850 380,000 317,640 0.8359 0.452 0.452 0.463 0.452 0.463 697,678 0.4553 -2.35%
2015-12-10 0 0.850 0.830 0.860 0.840 0.850 240,000 201,920 0.8413 0.463 0.452 0.468 0.458 0.463 440,639 0.4582 0.00%
2015-12-09 0 0.850 0.840 0.850 0.840 0.860 52,000 44,480 0.8554 0.463 0.458 0.463 0.458 0.468 95,472 0.4659 0.00%
2015-12-08 0 0.850 0.850 0.860 0.830 0.880 536,000 452,760 0.8447 0.463 0.463 0.468 0.452 0.479 984,093 0.4601 -2.30%
2015-12-07 0 0.870 0.870 0.880 0.870 0.880 52,000 45,480 0.8746 0.474 0.474 0.479 0.474 0.479 95,472 0.4764 1.16%
2015-12-04 0 0.860 0.860 0.870 0.850 0.850 332,000 282,200 0.8500 0.468 0.468 0.474 0.463 0.463 609,550 0.4630 -2.27%
2015-12-03 0 0.880 0.850 0.880 0.850 0.880 44,000 37,680 0.8564 0.479 0.463 0.479 0.463 0.479 80,784 0.4664 1.15%
2015-12-02 0 0.870 0.870 0.880 0.850 0.850 4,000 3,400 0.8500 0.474 0.474 0.479 0.463 0.463 7,344 0.4630 1.16%
2015-12-01 0 0.860 0.850 0.860 0.850 0.860 392,000 335,600 0.8561 0.468 0.463 0.468 0.463 0.468 719,710 0.4663 -0.12%
2015-11-30 0 0.880 0.860 0.880 0.880 0.880 304,000 267,520 0.8800 0.469 0.458 0.469 0.469 0.469 570,459 0.4690 4.76%
2015-11-27 0 0.840 0.840 0.870 0.840 0.870 352,000 300,400 0.8534 0.448 0.448 0.464 0.448 0.464 660,532 0.4548 -1.18%
2015-11-26 0 0.850 0.850 0.870 0.850 0.850 184,000 156,400 0.8500 0.453 0.453 0.464 0.453 0.453 345,278 0.4530 2.41%
2015-11-25 0 0.830 0.830 0.850 0.830 0.850 552,000 466,600 0.8453 0.442 0.442 0.453 0.442 0.453 1,035,834 0.4505 -2.35%
2015-11-24 0 0.850 0.850 0.870 0.850 0.850 28,000 23,800 0.8500 0.453 0.453 0.464 0.453 0.453 52,542 0.4530 0.00%
2015-11-23 0 0.850 0.850 0.870 0.850 0.860 132,000 113,320 0.8585 0.453 0.453 0.464 0.453 0.458 247,699 0.4575 -1.16%
2015-11-20 0 0.860 0.860 0.870 0.860 0.870 244,000 210,280 0.8618 0.458 0.458 0.464 0.458 0.464 457,869 0.4593 -1.15%
2015-11-19 0 0.870 0.860 0.870 0.850 0.870 356,000 308,720 0.8672 0.464 0.458 0.464 0.453 0.464 668,038 0.4621 0.00%
2015-11-18 0 0.870 0.870 0.880 0.870 0.870 60,000 51,680 0.8613 0.464 0.464 0.469 0.464 0.464 112,591 0.4590 0.00%
2015-11-17 0 0.870 0.870 0.880 0.870 0.870 116,000 100,920 0.8700 0.464 0.464 0.469 0.464 0.464 217,675 0.4636 1.16%
2015-11-16 0 0.860 0.840 0.870 0.840 0.860 84,000 70,720 0.8419 0.458 0.448 0.464 0.448 0.458 157,627 0.4487 0.00%
2015-11-13 0 0.860 0.860 0.880 0.860 0.890 228,000 200,280 0.8784 0.458 0.458 0.469 0.458 0.474 427,844 0.4681 -2.27%
2015-11-12 0 0.880 0.850 0.880 0.840 0.880 896,000 761,640 0.8500 0.469 0.453 0.469 0.448 0.469 1,681,354 0.4530 -1.12%
2015-11-11 0 0.890 0.870 0.880 0.870 0.890 312,000 275,440 0.8828 0.474 0.464 0.469 0.464 0.474 585,471 0.4705 2.30%
2015-11-10 0 0.870 0.850 0.870 0.850 0.890 72,000 62,880 0.8733 0.464 0.453 0.464 0.453 0.474 135,109 0.4654 -1.14%
2015-11-09 0 0.880 0.850 0.880 0.850 0.880 76,000 65,040 0.8558 0.469 0.453 0.469 0.453 0.469 142,615 0.4561 3.53%
2015-11-06 0 0.850 0.850 0.870 0.850 0.880 260,000 223,480 0.8595 0.453 0.453 0.464 0.453 0.469 487,893 0.4581 -2.30%
2015-11-05 0 0.870 0.850 0.870 0.850 0.870 52,000 44,560 0.8569 0.464 0.453 0.464 0.453 0.464 97,579 0.4567 2.35%
2015-11-04 0 0.850 0.850 0.870 0.850 0.870 200,000 171,240 0.8562 0.453 0.453 0.464 0.453 0.464 375,302 0.4563 0.00%
2015-11-03 0 0.850 0.850 0.860 0.810 0.880 944,000 796,960 0.8442 0.453 0.453 0.458 0.432 0.469 1,771,426 0.4499 3.66%
2015-11-02 0 0.820 0.810 0.820 0.820 0.830 248,000 203,920 0.8223 0.437 0.432 0.437 0.437 0.442 465,375 0.4382 0.00%
2015-10-30 0 0.820 0.820 0.830 0.800 0.820 320,000 259,120 0.8098 0.437 0.437 0.442 0.426 0.437 600,483 0.4315 -1.20%
2015-10-29 0 0.830 0.820 0.840 0.830 0.830 240,000 199,200 0.8300 0.442 0.437 0.448 0.442 0.442 450,363 0.4423 0.00%
2015-10-28 0 0.830 0.830 0.840 0.830 0.840 88,000 73,760 0.8382 0.442 0.442 0.448 0.442 0.448 165,133 0.4467 -1.19%
2015-10-27 0 0.840 0.840 0.860 0.830 0.840 96,000 79,760 0.8308 0.448 0.448 0.458 0.442 0.448 180,145 0.4428 -1.18%
2015-10-26 0 0.850 0.840 0.850 0.840 0.850 248,000 210,120 0.8473 0.453 0.448 0.453 0.448 0.453 465,375 0.4515 1.19%
2015-10-23 0 0.840 0.840 0.850 0.840 0.850 176,000 148,040 0.8411 0.448 0.448 0.453 0.448 0.453 330,266 0.4482 0.00%
2015-10-22 0 0.840 0.830 0.860 0.840 0.850 352,000 297,120 0.8441 0.448 0.442 0.458 0.448 0.453 660,532 0.4498 -1.18%
2015-10-20 0 0.850 0.850 0.880 0.850 0.860 28,000 24,040 0.8586 0.453 0.453 0.469 0.453 0.458 52,542 0.4575 0.00%
2015-10-19 0 0.850 0.850 0.860 0.830 0.860 232,000 196,760 0.8481 0.453 0.453 0.458 0.442 0.458 435,350 0.4520 -1.16%
2015-10-16 0 0.860 0.860 0.870 0.860 0.880 180,000 156,240 0.8680 0.458 0.458 0.464 0.458 0.469 337,772 0.4626 1.18%
2015-10-15 0 0.850 0.850 0.870 0.830 0.850 60,000 50,320 0.8387 0.453 0.453 0.464 0.442 0.453 112,591 0.4469 1.19%
2015-10-14 0 0.840 0.830 0.850 0.820 0.840 204,000 168,160 0.8243 0.448 0.442 0.453 0.437 0.448 382,808 0.4393 0.00%
2015-10-13 0 0.840 0.830 0.840 0.820 0.870 432,000 363,760 0.8420 0.448 0.442 0.448 0.437 0.464 810,653 0.4487 -2.33%
2015-10-12 0 0.860 0.860 0.870 0.850 0.870 308,000 264,080 0.8574 0.458 0.458 0.464 0.453 0.464 577,965 0.4569 1.18%
2015-10-09 0 0.850 0.830 0.850 0.820 0.910 1,188,000 1,043,000 0.8779 0.453 0.442 0.453 0.437 0.485 2,229,295 0.4679 1.19%
2015-10-08 0 0.840 0.820 0.860 0.820 0.840 412,000 344,320 0.8357 0.448 0.437 0.458 0.437 0.448 773,122 0.4454 0.00%
2015-10-07 0 0.840 0.820 0.850 0.790 0.840 1,264,000 1,049,600 0.8304 0.448 0.437 0.453 0.421 0.448 2,371,910 0.4425 7.69%
2015-10-06 0 0.780 0.780 0.790 0.770 0.800 1,332,000 1,035,840 0.7777 0.416 0.416 0.421 0.410 0.426 2,499,512 0.4144 -2.50%
2015-10-05 0 0.800 0.790 0.810 0.770 0.800 212,000 168,400 0.7943 0.426 0.421 0.432 0.410 0.426 397,820 0.4233 0.00%
2015-10-02 0 0.800 0.780 0.800 0.770 0.800 208,000 162,880 0.7831 0.426 0.416 0.426 0.410 0.426 390,314 0.4173 5.26%
2015-09-30 0 0.760 0.760 0.770 0.740 0.770 208,000 157,880 0.7590 0.405 0.405 0.410 0.394 0.410 390,314 0.4045 2.70%
2015-09-29 0 0.740 0.740 0.750 0.740 0.750 132,000 97,800 0.7409 0.394 0.394 0.400 0.394 0.400 247,699 0.3948 -2.63%
2015-09-25 0 0.760 0.750 0.770 0.750 0.760 204,000 153,560 0.7527 0.405 0.400 0.410 0.400 0.405 382,808 0.4011 0.00%
2015-09-24 0 0.760 0.760 0.770 0.760 0.760 100,000 76,000 0.7600 0.405 0.405 0.410 0.405 0.405 187,651 0.4050 -1.30%
2015-09-23 0 0.770 0.750 0.770 0.750 0.770 152,000 114,080 0.7505 0.410 0.400 0.410 0.400 0.410 285,230 0.4000 1.32%
2015-09-22 0 0.760 0.760 0.780 0.760 0.780 108,000 84,040 0.7781 0.405 0.405 0.416 0.405 0.416 202,663 0.4147 -1.30%
2015-09-21 0 0.770 0.760 0.780 0.740 0.770 336,000 252,240 0.7507 0.410 0.405 0.416 0.394 0.410 630,508 0.4001 0.00%
2015-09-18 0 0.770 0.770 0.790 0.760 0.780 264,000 204,000 0.7727 0.410 0.410 0.421 0.405 0.416 495,399 0.4118 0.00%
2015-09-17 0 0.770 0.760 0.780 0.760 0.790 612,000 474,920 0.7760 0.410 0.405 0.416 0.405 0.421 1,148,425 0.4135 -1.28%
2015-09-16 0 0.780 0.770 0.780 0.760 0.790 1,208,000 927,160 0.7675 0.416 0.410 0.416 0.405 0.421 2,266,825 0.4090 2.63%
2015-09-15 0 0.760 0.750 0.760 0.750 0.800 1,576,000 1,221,440 0.7750 0.405 0.400 0.405 0.400 0.426 2,957,381 0.4130 -2.56%
2015-09-14 0 0.780 0.770 0.780 0.780 0.890 3,092,000 2,514,160 0.8131 0.416 0.410 0.416 0.416 0.474 5,802,171 0.4333 -3.70%
2015-09-11 0 0.810 0.790 0.810 0.790 0.810 948,000 757,600 0.7992 0.432 0.421 0.432 0.421 0.432 1,778,932 0.4259 1.25%
2015-09-10 0 0.800 0.790 0.800 0.800 0.800 376,000 300,800 0.8000 0.426 0.421 0.426 0.426 0.426 705,568 0.4263 -3.61%
2015-09-09 0 0.830 0.830 0.840 0.830 0.840 608,000 510,320 0.8393 0.442 0.442 0.448 0.442 0.448 1,140,919 0.4473 2.34%
2015-09-08 0 0.830 0.800 0.840 0.800 0.830 424,000 347,520 0.8196 0.432 0.417 0.437 0.417 0.432 814,281 0.4268 5.06%
2015-09-07 0 0.790 0.790 0.830 0.780 0.790 32,000 25,160 0.7863 0.411 0.411 0.432 0.406 0.411 61,455 0.4094 -1.25%
2015-09-04 0 0.800 0.790 0.800 0.800 0.800 36,000 28,800 0.8000 0.417 0.411 0.417 0.417 0.417 69,137 0.4166 1.27%
2015-09-02 0 0.790 0.790 0.810 0.790 0.790 12,000 9,480 0.7900 0.411 0.411 0.422 0.411 0.411 23,046 0.4114 -1.25%
2015-09-01 0 0.800 0.790 0.830 0.800 0.820 300,000 240,720 0.8024 0.417 0.411 0.432 0.417 0.427 576,142 0.4178 -5.88%
2015-08-31 0 0.850 0.820 0.860 0.800 0.850 68,000 55,440 0.8153 0.443 0.427 0.448 0.417 0.443 130,592 0.4245 2.41%
2015-08-28 0 0.830 0.830 0.850 0.830 0.850 200,000 168,560 0.8428 0.432 0.432 0.443 0.432 0.443 384,095 0.4389 -2.35%
2015-08-27 0 0.850 0.840 0.850 0.800 0.850 408,000 338,320 0.8292 0.443 0.437 0.443 0.417 0.443 783,553 0.4318 7.59%
2015-08-26 0 0.790 0.790 0.800 0.790 0.820 132,000 105,280 0.7976 0.411 0.411 0.417 0.411 0.427 253,502 0.4153 1.28%
2015-08-25 0 0.780 0.780 0.800 0.760 0.860 1,412,000 1,124,400 0.7963 0.406 0.406 0.417 0.396 0.448 2,711,708 0.4146 -2.50%
2015-08-24 0 0.800 0.800 0.810 0.790 0.830 1,972,000 1,593,640 0.8081 0.417 0.417 0.422 0.411 0.432 3,787,173 0.4208 -10.11%
2015-08-21 0 0.890 0.880 0.890 0.810 0.900 2,728,000 2,347,080 0.8604 0.463 0.458 0.463 0.422 0.469 5,239,051 0.4480 -1.11%
2015-08-20 0 0.900 0.900 0.920 0.890 0.950 648,000 595,000 0.9182 0.469 0.469 0.479 0.463 0.495 1,244,467 0.4781 -6.25%
2015-08-19 0 0.960 0.950 0.960 0.950 0.970 228,000 218,760 0.9595 0.500 0.495 0.500 0.495 0.505 437,868 0.4996 -1.03%
2015-08-18 0 0.970 0.960 0.980 0.970 0.990 176,000 172,120 0.9780 0.505 0.500 0.510 0.505 0.515 338,003 0.5092 -1.02%
2015-08-17 0 0.980 0.980 0.990 0.970 1.010 364,000 357,600 0.9824 0.510 0.510 0.515 0.505 0.526 699,052 0.5115 -3.92%
2015-08-14 0 1.020 1.010 1.020 0.990 1.070 1,860,000 1,902,320 1.0228 0.531 0.526 0.531 0.515 0.557 3,572,080 0.5326 4.08%
2015-08-13 0 0.980 0.960 0.980 0.960 1.000 960,000 943,960 0.9833 0.510 0.500 0.510 0.500 0.521 1,843,654 0.5120 1.03%
2015-08-12 0 0.970 0.970 0.980 0.970 1.030 600,000 591,400 0.9857 0.505 0.505 0.510 0.505 0.536 1,152,284 0.5132 -6.73%
2015-08-11 0 1.040 1.020 1.040 0.990 1.050 404,000 416,560 1.0311 0.542 0.531 0.542 0.515 0.547 775,871 0.5369 1.96%
2015-08-10 0 1.020 1.020 1.040 0.960 1.020 596,000 591,200 0.9919 0.531 0.531 0.542 0.500 0.531 1,144,602 0.5165 2.00%
2015-08-07 0 1.000 0.970 1.010 0.950 1.020 1,084,000 1,092,440 1.0078 0.521 0.505 0.526 0.495 0.531 2,081,793 0.5248 3.09%
2015-08-06 0 0.970 0.960 1.000 0.950 0.970 184,000 176,680 0.9602 0.505 0.500 0.521 0.495 0.505 353,367 0.5000 1.04%
2015-08-05 0 0.960 0.950 0.960 0.950 0.980 300,000 291,080 0.9703 0.500 0.495 0.500 0.495 0.510 576,142 0.5052 -2.04%
2015-08-04 0 0.980 0.970 0.980 0.950 0.990 324,000 313,960 0.9690 0.510 0.505 0.510 0.495 0.515 622,233 0.5046 1.03%
2015-08-03 0 0.970 0.970 0.990 0.940 1.000 700,000 683,240 0.9761 0.505 0.505 0.515 0.489 0.521 1,344,331 0.5082 -3.96%
2015-07-31 0 1.010 1.000 1.020 0.990 1.010 136,000 136,480 1.0035 0.526 0.521 0.531 0.515 0.526 261,184 0.5225 -0.98%
2015-07-30 0 1.020 1.000 1.060 0.990 1.070 252,000 257,720 1.0227 0.531 0.521 0.552 0.515 0.557 483,959 0.5325 0.99%
2015-07-29 0 1.010 1.010 1.040 1.010 1.040 152,000 157,280 1.0347 0.526 0.526 0.542 0.526 0.542 291,912 0.5388 -0.98%
2015-07-28 0 1.020 1.000 1.040 0.960 1.040 424,000 429,440 1.0128 0.531 0.521 0.542 0.500 0.542 814,281 0.5274 2.00%
2015-07-27 0 1.000 1.000 1.040 1.000 1.070 1,456,000 1,497,800 1.0287 0.521 0.521 0.542 0.521 0.557 2,796,209 0.5357 -7.41%
2015-07-24 0 1.080 1.080 1.100 1.030 1.140 736,000 811,400 1.1024 0.562 0.562 0.573 0.536 0.594 1,413,468 0.5740 0.93%
2015-07-23 0 1.070 1.060 1.080 1.060 1.110 596,000 646,720 1.0851 0.557 0.552 0.562 0.552 0.578 1,144,602 0.5650 0.00%
2015-07-22 0 1.070 1.070 1.110 1.050 1.120 1,944,000 2,078,080 1.0690 0.557 0.557 0.578 0.547 0.583 3,733,400 0.5566 -2.73%
2015-07-21 0 1.100 1.100 1.110 0.980 1.180 2,304,000 2,508,440 1.0887 0.573 0.573 0.578 0.510 0.614 4,424,771 0.5669 10.00%
2015-07-20 0 1.000 1.000 1.020 1.000 1.060 412,000 421,960 1.0242 0.521 0.521 0.531 0.521 0.552 791,235 0.5333 -0.99%
2015-07-17 0 1.010 1.000 1.010 1.000 1.040 540,000 544,600 1.0085 0.526 0.521 0.526 0.521 0.542 1,037,056 0.5251 2.02%
2015-07-16 0 0.990 0.990 1.000 0.970 0.990 308,000 302,680 0.9827 0.515 0.515 0.521 0.505 0.515 591,506 0.5117 3.13%
2015-07-15 0 0.960 0.960 1.010 0.950 1.030 1,408,000 1,411,440 1.0024 0.500 0.500 0.526 0.495 0.536 2,704,026 0.5220 -6.80%
2015-07-14 0 1.030 1.030 1.050 1.020 1.100 2,272,000 2,372,600 1.0443 0.536 0.536 0.547 0.531 0.573 4,363,315 0.5438 -2.83%
2015-07-13 0 1.060 1.050 1.070 0.920 1.070 1,736,000 1,783,680 1.0275 0.552 0.547 0.557 0.479 0.557 3,333,942 0.5350 12.77%
2015-07-10 0 0.940 0.930 0.940 0.930 1.010 1,996,000 1,907,480 0.9557 0.489 0.484 0.489 0.484 0.526 3,833,265 0.4976 3.30%
2015-07-09 0 0.910 0.910 0.920 0.790 0.920 3,524,000 3,053,200 0.8664 0.474 0.474 0.479 0.411 0.479 6,767,748 0.4511 15.19%
2015-07-08 0 0.790 0.750 0.800 0.720 0.840 4,792,000 3,654,600 0.7626 0.411 0.391 0.417 0.375 0.437 9,202,908 0.3971 -5.95%
2015-07-07 0 0.840 0.840 0.850 0.800 0.940 3,268,000 2,795,280 0.8553 0.437 0.437 0.443 0.417 0.489 6,276,107 0.4454 -10.64%
2015-07-06 0 0.940 0.900 0.940 0.890 1.120 7,524,000 7,095,880 0.9431 0.489 0.469 0.489 0.463 0.583 14,449,642 0.4911 -15.32%
2015-07-03 0 1.110 1.110 1.170 1.110 1.330 2,392,000 2,808,840 1.1743 0.578 0.578 0.609 0.578 0.693 4,593,772 0.6114 -12.60%
2015-07-02 0 1.270 1.270 1.290 1.260 1.360 1,008,000 1,315,680 1.3052 0.661 0.661 0.672 0.656 0.708 1,935,837 0.6796 -6.62%
2015-06-30 0 1.360 1.340 1.370 1.260 1.410 4,922,000 6,657,700 1.3526 0.708 0.698 0.713 0.656 0.734 9,452,570 0.7043 2.26%
2015-06-29 0 1.330 1.320 1.330 1.200 1.370 4,704,000 6,171,240 1.3119 0.693 0.687 0.693 0.625 0.713 9,033,907 0.6831 5.56%
2015-06-26 0 1.260 1.260 1.270 1.260 1.350 2,996,000 3,883,640 1.2963 0.656 0.656 0.661 0.656 0.703 5,753,738 0.6750 -6.67%
2015-06-25 0 1.350 1.350 1.360 1.290 1.350 2,314,000 3,081,300 1.3316 0.703 0.703 0.708 0.672 0.703 4,443,975 0.6934 0.75%
2015-06-24 0 1.340 1.340 1.350 1.220 1.360 1,908,000 2,450,520 1.2843 0.698 0.698 0.703 0.635 0.708 3,664,263 0.6688 7.20%
2015-06-23 0 1.250 1.250 1.260 1.220 1.270 860,000 1,073,640 1.2484 0.651 0.651 0.656 0.635 0.661 1,651,607 0.6501 2.46%
2015-06-22 0 1.220 1.220 1.230 1.210 1.260 712,000 873,600 1.2270 0.635 0.635 0.640 0.630 0.656 1,367,377 0.6389 -0.81%
2015-06-19 0 1.230 1.210 1.230 1.220 1.280 2,036,000 2,554,960 1.2549 0.640 0.630 0.640 0.635 0.667 3,910,084 0.6534 -1.60%
2015-06-18 0 1.250 1.220 1.260 1.210 1.280 464,000 568,880 1.2260 0.651 0.635 0.656 0.630 0.667 891,100 0.6384 1.63%
2015-06-17 0 1.230 1.210 1.240 1.190 1.240 1,140,000 1,379,440 1.2100 0.640 0.630 0.646 0.620 0.646 2,189,340 0.6301 0.00%
2015-06-16 0 1.230 1.210 1.230 1.210 1.240 1,042,000 1,276,460 1.2250 0.640 0.630 0.640 0.630 0.646 2,001,133 0.6379 -0.81%
2015-06-15 0 1.240 1.240 1.260 1.230 1.260 1,084,000 1,351,080 1.2464 0.646 0.646 0.656 0.640 0.656 2,081,793 0.6490 -0.80%
2015-06-12 0 1.250 1.240 1.260 1.240 1.260 508,000 632,640 1.2454 0.651 0.646 0.656 0.646 0.656 975,600 0.6485 0.81%
2015-06-11 0 1.240 1.220 1.240 1.220 1.280 1,396,000 1,747,200 1.2516 0.646 0.635 0.646 0.635 0.667 2,680,981 0.6517 0.81%
2015-06-10 0 1.230 1.240 1.250 1.160 1.300 2,088,000 2,593,880 1.2423 0.640 0.646 0.651 0.604 0.677 4,009,948 0.6469 0.00%
2015-06-09 0 1.230 1.210 1.230 1.170 1.350 3,320,000 4,111,480 1.2384 0.640 0.630 0.640 0.609 0.703 6,375,972 0.6448 -4.65%
2015-06-08 0 1.290 1.290 1.300 1.280 1.320 472,000 613,320 1.2994 0.672 0.672 0.677 0.667 0.687 906,463 0.6766 -2.27%
2015-06-05 0 1.320 1.310 1.320 1.210 1.380 4,628,000 6,023,800 1.3016 0.687 0.682 0.687 0.630 0.719 8,887,951 0.6777 1.54%
2015-06-04 0 1.300 1.290 1.340 1.260 1.360 2,600,000 3,418,800 1.3149 0.677 0.672 0.698 0.656 0.708 4,993,231 0.6847 -5.80%
2015-06-03 0 1.380 1.370 1.380 1.330 1.410 1,948,000 2,658,880 1.3649 0.719 0.713 0.719 0.693 0.734 3,741,082 0.7107 1.47%
2015-06-02 0 1.360 1.360 1.380 1.340 1.400 4,508,000 6,135,680 1.3611 0.708 0.708 0.719 0.698 0.729 8,657,494 0.7087 -3.55%
2015-06-01 0 1.410 1.400 1.410 1.360 1.430 2,612,000 3,665,680 1.4034 0.734 0.729 0.734 0.708 0.745 5,016,276 0.7308 2.17%
2015-05-29 0 1.380 1.380 1.400 1.320 1.420 2,160,000 3,002,000 1.3898 0.719 0.719 0.729 0.687 0.739 4,148,222 0.7237 2.99%
2015-05-28 0 1.340 1.330 1.340 1.320 1.430 3,124,000 4,289,320 1.3730 0.698 0.693 0.698 0.687 0.745 5,999,559 0.7149 -6.29%
2015-05-27 0 1.430 1.410 1.440 1.380 1.530 7,764,000 11,278,320 1.4526 0.745 0.734 0.750 0.719 0.797 14,910,555 0.7564 3.62%
2015-05-26 0 1.380 1.380 1.400 1.330 1.410 3,840,000 5,262,880 1.3705 0.719 0.719 0.729 0.693 0.734 7,374,618 0.7136 3.76%
2015-05-22 0 1.330 1.320 1.330 1.280 1.400 4,960,000 6,652,680 1.3413 0.693 0.687 0.693 0.667 0.729 9,525,548 0.6984 -2.92%
2015-05-21 0 1.370 1.360 1.370 1.330 1.480 14,332,000 19,929,200 1.3905 0.713 0.708 0.713 0.693 0.771 27,524,224 0.7241 -8.67%
2015-05-20 0 1.500 1.490 1.500 1.320 1.580 42,046,000 59,898,920 1.4246 0.781 0.776 0.781 0.687 0.823 80,748,223 0.7418 30.43%
2015-05-19 0 1.150 1.140 1.150 1.020 1.160 9,288,000 10,169,480 1.0949 0.599 0.594 0.599 0.531 0.604 17,837,357 0.5701 11.65%
2015-05-18 0 1.030 1.020 1.030 1.020 1.050 1,068,000 1,100,480 1.0304 0.536 0.531 0.536 0.531 0.547 2,051,066 0.5365 -0.96%
2015-05-15 0 1.040 1.040 1.050 1.030 1.070 1,724,000 1,817,960 1.0545 0.542 0.542 0.547 0.536 0.557 3,310,896 0.5491 -0.95%
2015-05-14 0 1.050 1.050 1.060 1.000 1.050 2,244,000 2,281,080 1.0165 0.547 0.547 0.552 0.521 0.547 4,309,542 0.5293 2.94%
2015-05-13 0 1.020 1.010 1.020 0.980 1.090 3,720,000 3,850,600 1.0351 0.531 0.526 0.531 0.510 0.568 7,144,161 0.5390 2.00%
2015-05-12 0 1.000 0.980 1.000 0.980 1.050 1,512,000 1,532,760 1.0137 0.521 0.510 0.521 0.510 0.547 2,903,756 0.5279 -2.91%
2015-05-11 0 1.030 1.020 1.030 1.000 1.050 1,864,000 1,915,080 1.0274 0.536 0.531 0.536 0.521 0.547 3,579,762 0.5350 4.04%
2015-05-08 0 0.990 0.980 1.010 0.990 1.010 1,200,000 1,194,800 0.9957 0.515 0.510 0.526 0.515 0.526 2,304,568 0.5184 2.06%
2015-05-07 0 0.970 0.960 0.970 0.940 1.020 3,548,000 3,441,920 0.9701 0.505 0.500 0.505 0.489 0.531 6,813,839 0.5051 -4.90%
2015-05-06 0 1.020 1.020 1.040 1.010 1.110 2,088,000 2,198,880 1.0531 0.531 0.531 0.542 0.526 0.578 4,009,948 0.5484 -4.67%
2015-05-05 0 1.070 1.050 1.080 1.050 1.170 5,308,000 5,809,160 1.0944 0.557 0.547 0.562 0.547 0.609 10,193,873 0.5699 -4.46%
2015-05-04 0 1.120 1.120 1.130 1.120 1.230 4,268,000 4,898,800 1.1478 0.583 0.583 0.588 0.583 0.640 8,196,580 0.5977 -4.27%
2015-04-30 0 1.170 1.170 1.180 1.110 1.240 7,290,000 8,631,340 1.1840 0.609 0.609 0.614 0.578 0.646 14,000,251 0.6165 -1.68%
2015-04-29 0 1.190 1.170 1.200 1.150 1.220 3,992,000 4,731,160 1.1852 0.620 0.609 0.625 0.599 0.635 7,666,530 0.6171 4.39%
2015-04-28 0 1.140 1.130 1.140 1.120 1.310 10,304,000 12,615,920 1.2244 0.594 0.588 0.594 0.583 0.682 19,788,557 0.6375 -6.56%
2015-04-27 0 1.220 1.210 1.230 1.060 1.250 9,512,000 11,272,760 1.1851 0.635 0.630 0.640 0.552 0.651 18,267,543 0.6171 9.91%
2015-04-24 0 1.110 1.110 1.120 1.030 1.120 4,900,000 5,208,960 1.0631 0.578 0.578 0.583 0.536 0.583 9,410,319 0.5535 6.73%
2015-04-23 0 1.040 1.040 1.050 1.030 1.090 4,296,000 4,544,480 1.0578 0.542 0.542 0.547 0.536 0.568 8,250,354 0.5508 1.96%
2015-04-22 0 1.020 1.020 1.030 1.000 1.090 3,412,000 3,514,040 1.0299 0.531 0.531 0.536 0.521 0.568 6,552,655 0.5363 -1.92%
2015-04-21 0 1.040 1.030 1.050 0.950 1.070 10,340,000 10,643,760 1.0294 0.542 0.536 0.547 0.495 0.557 19,857,695 0.5360 9.47%
2015-04-20 0 0.950 0.940 0.950 0.890 0.950 3,116,000 2,862,920 0.9188 0.495 0.489 0.495 0.463 0.495 5,984,195 0.4784 0.00%
2015-04-17 0 0.950 0.940 0.950 0.910 0.990 11,104,000 10,605,560 0.9551 0.495 0.489 0.495 0.474 0.515 21,324,936 0.4973 4.40%
2015-04-16 0 0.910 0.900 0.920 0.900 0.930 1,472,000 1,342,320 0.9119 0.474 0.469 0.479 0.469 0.484 2,826,937 0.4748 0.00%
2015-04-15 0 0.910 0.890 0.920 0.880 0.920 1,344,000 1,214,640 0.9038 0.474 0.463 0.479 0.458 0.479 2,581,116 0.4706 -1.09%
2015-04-14 0 0.920 0.920 0.930 0.910 0.960 4,460,000 4,149,840 0.9305 0.479 0.479 0.484 0.474 0.500 8,565,311 0.4845 2.22%
2015-04-13 0 0.900 0.890 0.900 0.820 0.920 10,440,000 8,967,160 0.8589 0.469 0.463 0.469 0.427 0.479 20,049,742 0.4472 8.43%
2015-04-10 0 0.830 0.810 0.830 0.800 0.840 7,472,000 6,070,160 0.8124 0.432 0.422 0.432 0.417 0.437 14,349,777 0.4230 1.22%
2015-04-09 0 0.820 0.820 0.830 0.810 0.860 3,544,000 2,926,800 0.8258 0.427 0.427 0.432 0.422 0.448 6,806,158 0.4300 -2.38%
2015-04-08 0 0.840 0.830 0.840 0.840 0.860 1,280,000 1,083,680 0.8466 0.437 0.432 0.437 0.437 0.448 2,458,206 0.4408 1.20%
2015-04-02 0 0.830 0.830 0.840 0.820 0.840 392,000 324,880 0.8288 0.432 0.432 0.437 0.427 0.437 752,826 0.4315 -1.19%
2015-04-01 0 0.840 0.820 0.850 0.820 0.840 1,532,000 1,267,640 0.8274 0.437 0.427 0.443 0.427 0.437 2,942,165 0.4309 1.20%
2015-03-31 0 0.830 0.810 0.830 0.820 0.840 520,000 431,920 0.8306 0.432 0.422 0.432 0.427 0.437 998,646 0.4325 -1.19%
2015-03-30 0 0.840 0.820 0.850 0.810 0.840 276,000 228,640 0.8284 0.437 0.427 0.443 0.422 0.437 530,051 0.4314 0.00%
2015-03-27 0 0.840 0.820 0.850 0.830 0.840 236,000 197,760 0.8380 0.437 0.427 0.443 0.432 0.437 453,232 0.4363 1.20%
2015-03-26 0 0.830 0.820 0.840 0.810 0.830 128,000 105,480 0.8241 0.432 0.427 0.437 0.422 0.432 245,821 0.4291 1.22%
2015-03-25 0 0.820 0.820 0.840 0.810 0.820 196,000 160,360 0.8182 0.427 0.427 0.437 0.422 0.427 376,413 0.4260 -1.20%
2015-03-24 0 0.830 0.810 0.840 0.800 0.840 872,000 715,080 0.8200 0.432 0.422 0.437 0.417 0.437 1,674,653 0.4270 1.22%
2015-03-23 0 0.820 0.830 0.840 0.820 0.840 140,000 117,520 0.8394 0.427 0.432 0.437 0.427 0.437 268,866 0.4371 -2.38%
2015-03-20 0 0.840 0.840 0.850 0.820 0.840 456,000 378,720 0.8305 0.437 0.437 0.443 0.427 0.437 875,736 0.4325 1.20%
2015-03-19 0 0.830 0.830 0.850 0.810 0.860 520,000 438,040 0.8424 0.432 0.432 0.443 0.422 0.448 998,646 0.4386 -2.35%
2015-03-18 0 0.850 0.830 0.850 0.800 0.850 920,000 761,120 0.8273 0.443 0.432 0.443 0.417 0.443 1,766,835 0.4308 4.94%
2015-03-17 0 0.810 0.800 0.820 0.790 0.810 456,000 366,040 0.8027 0.422 0.417 0.427 0.411 0.422 875,736 0.4180 2.53%
2015-03-16 0 0.790 0.790 0.800 0.780 0.800 208,000 164,280 0.7898 0.411 0.411 0.417 0.406 0.417 399,458 0.4113 -2.47%
2015-03-13 0 0.810 0.800 0.810 0.800 0.810 108,000 87,160 0.8070 0.422 0.417 0.422 0.417 0.422 207,411 0.4202 0.00%
2015-03-12 0 0.810 0.810 0.820 0.800 0.810 244,000 195,840 0.8026 0.422 0.422 0.427 0.417 0.422 468,595 0.4179 0.00%
2015-03-11 0 0.810 0.810 0.830 0.810 0.830 68,000 55,880 0.8218 0.422 0.422 0.432 0.422 0.432 130,592 0.4279 0.00%
2015-03-10 0 0.810 0.810 0.820 0.810 0.810 96,000 77,760 0.8100 0.422 0.422 0.427 0.422 0.422 184,365 0.4218 0.00%
2015-03-09 0 0.810 0.810 0.820 0.800 0.810 160,000 128,520 0.8033 0.422 0.422 0.427 0.417 0.422 307,276 0.4183 0.00%
2015-03-06 0 0.810 0.800 0.810 0.800 0.810 208,000 167,840 0.8069 0.422 0.417 0.422 0.417 0.422 399,458 0.4202 0.00%
2015-03-05 0 0.810 0.810 0.820 0.800 0.840 352,000 289,840 0.8234 0.422 0.422 0.427 0.417 0.437 676,007 0.4288 -3.57%
2015-03-04 0 0.840 0.820 0.840 0.810 0.840 624,000 515,160 0.8256 0.437 0.427 0.437 0.422 0.437 1,198,375 0.4299 2.44%
2015-03-03 0 0.820 0.810 0.820 0.810 0.850 348,000 287,280 0.8255 0.427 0.422 0.427 0.422 0.443 668,325 0.4299 -2.38%
2015-03-02 0 0.840 0.840 0.850 0.840 0.890 2,824,000 2,423,560 0.8582 0.437 0.437 0.443 0.437 0.463 5,423,417 0.4469 3.70%
2015-02-27 0 0.810 0.800 0.820 0.800 0.820 148,000 119,000 0.8041 0.422 0.417 0.427 0.417 0.427 284,230 0.4187 1.25%
2015-02-26 0 0.800 0.800 0.820 0.790 0.820 92,000 73,640 0.8004 0.417 0.417 0.427 0.411 0.427 176,684 0.4168 -1.23%
2015-02-25 0 0.810 0.800 0.810 0.810 0.820 128,000 103,920 0.8119 0.422 0.417 0.422 0.422 0.427 245,821 0.4227 -1.22%
2015-02-24 0 0.820 0.810 0.820 0.810 0.820 80,000 65,000 0.8125 0.427 0.422 0.427 0.422 0.427 153,638 0.4231 -1.20%
2015-02-23 0 0.830 0.830 0.840 0.810 0.840 108,000 89,960 0.8330 0.432 0.432 0.437 0.422 0.437 207,411 0.4337 0.00%
2015-02-18 0 0.830 0.800 0.850 0.810 0.830 176,000 145,040 0.8241 0.432 0.417 0.443 0.422 0.432 338,003 0.4291 2.47%
2015-02-17 0 0.810 0.810 0.820 0.810 0.830 240,000 194,920 0.8122 0.422 0.422 0.427 0.422 0.432 460,914 0.4229 -1.22%
2015-02-16 0 0.820 0.810 0.820 0.810 0.830 112,000 92,280 0.8239 0.427 0.422 0.427 0.422 0.432 215,093 0.4290 -1.20%
2015-02-13 0 0.830 0.810 0.830 0.800 0.830 56,000 45,080 0.8050 0.432 0.422 0.432 0.417 0.432 107,547 0.4192 3.75%
2015-02-12 0 0.800 0.790 0.820 0.800 0.820 340,000 274,160 0.8064 0.417 0.411 0.427 0.417 0.427 652,961 0.4199 -2.44%
2015-02-11 0 0.820 0.820 0.840 0.770 0.870 744,000 632,840 0.8506 0.427 0.427 0.437 0.401 0.453 1,428,832 0.4429 -4.65%
2015-02-10 0 0.860 0.810 0.860 - - 0 0 - 0.448 0.422 0.448 - - 0 - 0.00%
2015-02-09 0 0.860 0.820 0.860 0.840 0.860 284,000 238,640 0.8403 0.448 0.427 0.448 0.437 0.448 545,414 0.4375 1.18%
2015-02-06 0 0.850 0.840 0.850 0.840 0.870 496,000 421,720 0.8502 0.443 0.437 0.443 0.437 0.453 952,555 0.4427 -2.30%
2015-02-05 0 0.870 0.850 0.870 0.810 0.900 3,588,000 3,106,080 0.8657 0.453 0.443 0.453 0.422 0.469 6,890,658 0.4508 3.57%
2015-02-04 0 0.840 0.830 0.840 0.780 0.880 1,880,000 1,574,800 0.8377 0.437 0.432 0.437 0.406 0.458 3,610,490 0.4362 6.33%
2015-02-03 0 0.790 0.790 0.800 0.780 0.790 384,000 302,680 0.7882 0.411 0.411 0.417 0.406 0.411 737,462 0.4104 0.00%
2015-02-02 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.411 0.406 0.411 0.411 0.411 115,228 0.4114 -2.47%
2015-01-30 0 0.810 0.790 0.810 0.790 0.810 872,000 704,360 0.8078 0.422 0.411 0.422 0.411 0.422 1,674,653 0.4206 0.00%
2015-01-29 0 0.810 0.800 0.810 0.780 0.810 276,000 217,960 0.7897 0.422 0.417 0.422 0.406 0.422 530,051 0.4112 0.00%
2015-01-28 0 0.810 0.800 0.820 0.790 0.830 1,212,000 983,280 0.8113 0.422 0.417 0.427 0.411 0.432 2,327,614 0.4224 3.85%
2015-01-27 0 0.780 0.780 0.790 0.780 0.790 116,000 90,920 0.7838 0.406 0.406 0.411 0.406 0.411 222,775 0.4081 -3.70%
2015-01-26 0 0.810 0.810 0.820 0.740 0.820 1,404,000 1,118,200 0.7964 0.422 0.422 0.427 0.385 0.427 2,696,345 0.4147 9.46%
2015-01-23 0 0.740 0.730 0.750 0.720 0.750 1,104,000 809,440 0.7332 0.385 0.380 0.391 0.375 0.391 2,120,203 0.3818 0.00%
2015-01-22 0 0.740 0.730 0.740 0.740 0.750 196,000 146,400 0.7469 0.385 0.380 0.385 0.385 0.391 376,413 0.3889 0.00%
2015-01-21 0 0.740 0.730 0.740 0.710 0.760 648,000 471,400 0.7275 0.385 0.380 0.385 0.370 0.396 1,244,467 0.3788 -2.63%
2015-01-20 0 0.760 0.750 0.770 0.700 0.770 1,656,000 1,224,280 0.7393 0.396 0.391 0.401 0.364 0.401 3,180,304 0.3850 -2.56%
2015-01-19 0 0.780 0.750 0.790 0.750 0.780 76,000 58,240 0.7663 0.406 0.391 0.411 0.391 0.406 145,956 0.3990 1.30%
2015-01-16 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.401 0.401 0.406 0.401 0.401 38,409 0.4009 -2.53%
2015-01-15 0 0.790 0.790 0.800 0.760 0.760 128,000 97,280 0.7600 0.411 0.411 0.417 0.396 0.396 245,821 0.3957 2.60%
2015-01-14 0 0.770 0.760 0.790 0.770 0.780 80,000 61,680 0.7710 0.401 0.396 0.411 0.401 0.406 153,638 0.4015 -1.28%
2015-01-13 0 0.780 0.780 0.800 0.780 0.790 72,000 56,480 0.7844 0.406 0.406 0.417 0.406 0.411 138,274 0.4085 -1.27%
2015-01-12 0 0.790 0.790 0.810 0.790 0.820 72,000 57,800 0.8028 0.411 0.411 0.422 0.411 0.427 138,274 0.4180 -1.25%
2015-01-09 0 0.800 0.770 0.800 0.750 0.800 144,000 110,000 0.7639 0.417 0.401 0.417 0.391 0.417 276,548 0.3978 1.27%
2015-01-08 0 0.790 0.790 0.810 0.790 0.790 60,000 47,400 0.7900 0.411 0.411 0.422 0.411 0.411 115,228 0.4114 1.28%
2015-01-07 0 0.780 0.770 0.800 0.780 0.800 40,000 31,360 0.7840 0.406 0.401 0.417 0.406 0.417 76,819 0.4082 -3.70%
2015-01-06 0 0.810 0.800 0.810 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2015-01-05 0 0.810 0.790 0.810 0.790 0.820 252,000 203,200 0.8063 0.422 0.411 0.422 0.411 0.427 483,959 0.4199 1.25%
2015-01-02 0 0.800 0.780 0.800 0.770 0.800 40,000 31,640 0.7910 0.417 0.406 0.417 0.401 0.417 76,819 0.4119 3.90%
2014-12-31 0 0.770 0.770 0.800 - - 0 0 - 0.401 0.401 0.417 - - 0 - 0.00%
2014-12-30 0 0.770 0.770 0.800 0.770 0.780 224,000 173,880 0.7763 0.401 0.401 0.417 0.401 0.406 430,186 0.4042 0.00%
2014-12-29 0 0.770 0.770 0.790 0.760 0.780 296,000 227,200 0.7676 0.401 0.401 0.411 0.396 0.406 568,460 0.3997 -1.28%
2014-12-24 0 0.780 0.760 0.810 0.780 0.780 28,000 21,840 0.7800 0.406 0.396 0.422 0.406 0.406 53,773 0.4061 0.00%
2014-12-23 0 0.780 0.780 0.800 0.770 0.800 196,000 155,280 0.7922 0.406 0.406 0.417 0.401 0.417 376,413 0.4125 -2.50%
2014-12-22 0 0.800 0.800 0.830 - - 0 0 - 0.417 0.417 0.432 - - 0 - 0.00%
2014-12-19 0 0.800 0.800 0.830 0.800 0.800 72,000 57,600 0.8000 0.417 0.417 0.432 0.417 0.417 138,274 0.4166 1.27%
2014-12-18 0 0.790 0.790 0.800 0.790 0.810 148,000 118,680 0.8019 0.411 0.411 0.417 0.411 0.422 284,230 0.4175 -1.25%
2014-12-17 0 0.800 0.800 0.810 0.790 0.840 308,000 251,480 0.8165 0.417 0.417 0.422 0.411 0.437 591,506 0.4252 1.27%
2014-12-16 0 0.790 0.790 0.800 0.790 0.790 120,000 94,800 0.7900 0.411 0.411 0.417 0.411 0.411 230,457 0.4114 -2.47%
2014-12-15 0 0.810 0.800 0.820 0.730 0.880 2,032,000 1,579,200 0.7772 0.422 0.417 0.427 0.380 0.458 3,902,402 0.4047 -3.57%
2014-12-12 0 0.840 0.840 0.850 0.810 0.820 776,000 633,680 0.8166 0.437 0.437 0.443 0.422 0.427 1,490,287 0.4252 1.20%
2014-12-11 0 0.830 0.830 0.840 0.810 0.810 4,000 3,240 0.8100 0.432 0.432 0.437 0.422 0.422 7,682 0.4218 0.00%
2014-12-10 0 0.830 0.830 0.840 0.830 0.830 116,000 96,280 0.8300 0.432 0.432 0.437 0.432 0.432 222,775 0.4322 0.00%
2014-12-09 0 0.830 0.820 0.840 0.830 0.840 208,000 173,440 0.8338 0.432 0.427 0.437 0.432 0.437 399,458 0.4342 -1.19%
2014-12-08 0 0.840 0.830 0.850 0.840 0.840 48,000 40,160 0.8367 0.437 0.432 0.443 0.437 0.437 92,183 0.4357 0.84%
2014-12-05 0 0.850 0.850 0.860 0.830 0.860 556,000 472,800 0.8504 0.434 0.434 0.439 0.424 0.439 1,089,575 0.4339 -1.16%
2014-12-04 0 0.860 0.850 0.860 0.860 0.870 232,000 200,280 0.8633 0.439 0.434 0.439 0.439 0.444 454,643 0.4405 1.18%
2014-12-03 0 0.850 0.850 0.860 0.850 0.860 216,000 184,800 0.8556 0.434 0.434 0.439 0.434 0.439 423,288 0.4366 -1.16%
2014-12-02 0 0.860 0.860 0.870 0.850 0.850 132,000 112,200 0.8500 0.439 0.439 0.444 0.434 0.434 258,676 0.4337 1.18%
2014-12-01 0 0.850 0.850 0.870 0.840 0.870 24,000 20,400 0.8500 0.434 0.434 0.444 0.429 0.444 47,032 0.4337 -2.30%
2014-11-28 0 0.870 0.860 0.870 0.860 0.880 680,000 589,600 0.8671 0.444 0.439 0.444 0.439 0.449 1,332,573 0.4425 0.00%
2014-11-27 0 0.870 0.860 0.870 0.870 0.880 628,000 547,680 0.8721 0.444 0.439 0.444 0.444 0.449 1,230,671 0.4450 0.00%
2014-11-26 0 0.870 0.870 0.880 0.870 0.870 372,000 323,640 0.8700 0.444 0.444 0.449 0.444 0.444 728,996 0.4440 0.00%
2014-11-25 0 0.870 0.860 0.870 0.870 0.870 340,000 295,800 0.8700 0.444 0.439 0.444 0.444 0.444 666,287 0.4440 0.00%
2014-11-24 0 0.870 0.870 0.880 0.860 0.870 484,000 419,240 0.8662 0.444 0.444 0.449 0.439 0.444 948,479 0.4420 0.00%
2014-11-21 0 0.870 0.870 0.890 0.870 0.880 596,000 522,440 0.8766 0.444 0.444 0.454 0.444 0.449 1,167,961 0.4473 -1.14%
2014-11-20 0 0.880 0.870 0.890 0.870 0.880 348,000 306,160 0.8798 0.449 0.444 0.454 0.444 0.449 681,964 0.4489 0.00%
2014-11-19 0 0.880 0.870 0.880 0.870 0.880 492,000 429,960 0.8739 0.449 0.444 0.449 0.444 0.449 964,156 0.4459 1.15%
2014-11-18 0 0.870 0.860 0.880 0.850 0.900 3,700,000 3,234,200 0.8741 0.444 0.439 0.449 0.434 0.459 7,250,767 0.4460 -3.33%
2014-11-17 0 0.900 0.890 0.900 0.870 0.920 1,484,000 1,333,480 0.8986 0.459 0.454 0.459 0.444 0.469 2,908,145 0.4585 3.45%
2014-11-14 0 0.870 0.860 0.870 0.870 0.890 536,000 468,360 0.8738 0.444 0.439 0.444 0.444 0.454 1,050,381 0.4459 -1.14%
2014-11-13 0 0.880 0.870 0.880 0.870 0.880 244,000 212,840 0.8723 0.449 0.444 0.449 0.444 0.449 478,159 0.4451 0.00%
2014-11-12 0 0.880 0.880 0.890 0.870 0.900 300,000 264,320 0.8811 0.449 0.449 0.454 0.444 0.459 587,900 0.4496 1.15%
2014-11-11 0 0.870 0.870 0.880 0.850 0.890 740,000 642,080 0.8677 0.444 0.444 0.449 0.434 0.454 1,450,153 0.4428 -1.14%
2014-11-10 0 0.880 0.870 0.890 0.870 0.890 564,000 496,000 0.8794 0.449 0.444 0.454 0.444 0.454 1,105,252 0.4488 0.00%
2014-11-07 0 0.880 0.870 0.890 0.870 0.900 340,000 298,520 0.8780 0.449 0.444 0.454 0.444 0.459 666,287 0.4480 -2.22%
2014-11-06 0 0.900 0.890 0.900 0.890 0.910 484,000 434,640 0.8980 0.459 0.454 0.459 0.454 0.464 948,479 0.4582 3.45%
2014-11-05 0 0.870 0.870 0.900 0.870 0.870 4,000 3,480 0.8700 0.444 0.444 0.459 0.444 0.444 7,839 0.4440 -2.25%
2014-11-04 0 0.890 0.870 0.890 0.880 0.890 248,000 219,600 0.8855 0.454 0.444 0.454 0.449 0.454 485,997 0.4519 1.14%
2014-11-03 0 0.880 0.880 0.890 0.870 0.900 496,000 439,640 0.8864 0.449 0.449 0.454 0.444 0.459 971,995 0.4523 1.15%
2014-10-31 0 0.870 0.870 0.890 0.870 0.890 408,000 359,560 0.8813 0.444 0.444 0.454 0.444 0.454 799,544 0.4497 -1.14%
2014-10-30 0 0.880 0.890 0.900 0.880 0.900 252,000 223,520 0.8870 0.449 0.454 0.459 0.449 0.459 493,836 0.4526 -1.12%
2014-10-29 0 0.890 0.870 0.890 0.860 0.890 584,000 506,880 0.8679 0.454 0.444 0.454 0.439 0.454 1,144,445 0.4429 2.30%
2014-10-28 0 0.870 0.860 0.880 0.870 0.920 632,000 561,360 0.8882 0.444 0.439 0.449 0.444 0.469 1,238,509 0.4533 2.35%
2014-10-27 0 0.850 0.840 0.850 0.850 0.850 116,000 98,600 0.8500 0.434 0.429 0.434 0.434 0.434 227,321 0.4337 1.19%
2014-10-24 0 0.840 0.840 0.860 0.840 0.870 1,740,000 1,496,480 0.8600 0.429 0.429 0.439 0.429 0.444 3,409,820 0.4389 -3.45%
2014-10-23 0 0.870 0.870 0.880 0.860 0.880 172,000 150,520 0.8751 0.444 0.444 0.449 0.439 0.449 337,063 0.4466 -1.14%
2014-10-22 0 0.880 0.870 0.880 0.870 0.890 924,000 811,760 0.8785 0.449 0.444 0.449 0.444 0.454 1,810,732 0.4483 0.00%
2014-10-21 0 0.880 0.880 0.910 0.870 0.880 216,000 190,120 0.8802 0.449 0.449 0.464 0.444 0.449 423,288 0.4492 -1.12%
2014-10-20 0 0.890 0.890 0.910 0.890 0.910 188,000 167,840 0.8928 0.454 0.454 0.464 0.454 0.464 368,417 0.4556 -1.11%
2014-10-17 0 0.900 0.890 0.900 0.890 0.910 436,000 390,600 0.8959 0.459 0.454 0.459 0.454 0.464 854,415 0.4572 -1.10%
2014-10-16 0 0.910 0.900 0.910 0.900 0.910 180,000 162,360 0.9020 0.464 0.459 0.464 0.459 0.464 352,740 0.4603 0.00%
2014-10-15 0 0.910 0.900 0.920 0.890 0.920 296,000 268,800 0.9081 0.464 0.459 0.469 0.454 0.469 580,061 0.4634 2.25%
2014-10-14 0 0.890 0.890 0.910 0.890 0.940 888,000 811,200 0.9135 0.454 0.454 0.464 0.454 0.480 1,740,184 0.4662 -2.20%
2014-10-13 0 0.910 0.910 0.920 0.880 0.930 2,516,000 2,254,880 0.8962 0.464 0.464 0.469 0.449 0.475 4,930,521 0.4573 0.00%
2014-10-10 0 0.910 0.910 0.930 0.900 0.950 1,460,000 1,338,840 0.9170 0.464 0.464 0.475 0.459 0.485 2,861,113 0.4679 -4.21%
2014-10-09 0 0.950 0.940 0.950 0.930 1.050 9,508,000 9,349,120 0.9833 0.485 0.480 0.485 0.475 0.536 18,632,511 0.5018 7.95%
2014-10-08 0 0.880 0.870 0.890 0.860 0.900 1,128,000 995,160 0.8822 0.449 0.444 0.454 0.439 0.459 2,210,504 0.4502 4.76%
2014-10-07 0 0.840 0.840 0.860 0.830 0.860 1,608,000 1,360,240 0.8459 0.429 0.429 0.439 0.424 0.439 3,151,144 0.4317 1.20%
2014-10-06 0 0.830 0.830 0.850 0.820 0.850 528,000 444,920 0.8427 0.424 0.424 0.434 0.418 0.434 1,034,704 0.4300 0.00%
2014-10-03 0 0.830 0.830 0.840 0.830 0.850 408,000 342,320 0.8390 0.424 0.424 0.429 0.424 0.434 799,544 0.4281 -2.35%
2014-09-30 0 0.850 0.850 0.860 0.830 0.850 356,000 299,480 0.8412 0.434 0.434 0.439 0.424 0.434 697,641 0.4293 0.00%
2014-09-29 0 0.850 0.840 0.850 0.840 0.860 788,000 670,960 0.8515 0.434 0.429 0.434 0.429 0.439 1,544,217 0.4345 -1.16%
2014-09-26 0 0.860 0.860 0.870 0.820 0.870 1,900,000 1,625,240 0.8554 0.439 0.439 0.444 0.418 0.444 3,723,367 0.4365 4.88%
2014-09-25 0 0.820 0.810 0.830 0.810 0.830 296,000 242,480 0.8192 0.418 0.413 0.424 0.413 0.424 580,061 0.4180 1.23%
2014-09-24 0 0.810 0.800 0.810 0.800 0.820 1,708,000 1,385,000 0.8109 0.413 0.408 0.413 0.408 0.418 3,347,111 0.4138 -1.22%
2014-09-23 0 0.820 0.820 0.830 0.820 0.840 236,000 193,760 0.8210 0.418 0.418 0.424 0.418 0.429 462,481 0.4190 -2.38%
2014-09-22 0 0.840 0.840 0.850 0.830 0.840 48,000 40,200 0.8375 0.429 0.429 0.434 0.424 0.429 94,064 0.4274 0.00%
2014-09-19 0 0.840 0.830 0.850 0.820 0.840 56,000 46,520 0.8307 0.429 0.424 0.434 0.418 0.429 109,741 0.4239 2.44%
2014-09-18 0 0.820 0.820 0.840 0.810 0.820 484,000 396,600 0.8194 0.418 0.418 0.429 0.413 0.418 948,479 0.4181 -1.20%
2014-09-17 0 0.830 0.820 0.830 0.820 0.840 416,000 346,640 0.8333 0.424 0.418 0.424 0.418 0.429 815,221 0.4252 -1.19%
2014-09-16 0 0.840 0.830 0.840 0.840 0.860 380,000 319,280 0.8402 0.429 0.424 0.429 0.429 0.439 744,673 0.4288 -1.18%
2014-09-15 0 0.850 0.840 0.850 0.830 0.870 1,272,000 1,067,400 0.8392 0.434 0.429 0.434 0.424 0.444 2,492,696 0.4282 -2.30%
2014-09-12 0 0.870 0.870 0.890 0.860 0.880 224,000 194,400 0.8679 0.444 0.444 0.454 0.439 0.449 438,965 0.4429 -1.14%
2014-09-11 0 0.880 0.880 0.890 0.880 0.900 360,000 320,320 0.8898 0.449 0.449 0.454 0.449 0.459 705,480 0.4540 -1.12%
2014-09-10 0 0.890 0.890 0.900 0.870 0.900 412,000 367,560 0.8921 0.454 0.454 0.459 0.444 0.459 807,383 0.4552 3.49%
2014-09-08 0 0.860 0.860 0.870 0.860 0.880 84,000 73,280 0.8724 0.439 0.439 0.444 0.439 0.449 164,612 0.4452 -2.27%
2014-09-05 0 0.880 0.870 0.880 0.860 0.890 904,000 788,000 0.8717 0.449 0.444 0.449 0.439 0.454 1,771,539 0.4448 -1.12%
2014-09-04 0 0.890 0.890 0.900 0.890 0.910 316,000 281,880 0.8920 0.454 0.454 0.459 0.454 0.464 619,255 0.4552 1.14%
2014-09-03 0 0.880 0.880 0.890 0.870 0.890 1,240,000 1,090,440 0.8794 0.449 0.449 0.454 0.444 0.454 2,429,987 0.4487 -1.12%
2014-09-02 0 0.890 0.890 0.900 0.880 0.880 148,000 130,240 0.8800 0.454 0.454 0.459 0.449 0.449 290,031 0.4491 0.00%
2014-09-01 0 0.890 0.890 0.910 0.850 0.940 9,644,000 8,371,400 0.8680 0.454 0.454 0.464 0.434 0.480 18,899,026 0.4430 4.71%
2014-08-29 0 0.850 0.840 0.850 0.840 0.850 128,000 107,920 0.8431 0.434 0.429 0.434 0.429 0.434 250,837 0.4302 1.19%
2014-08-28 0 0.840 0.840 0.850 0.840 0.850 184,000 155,440 0.8448 0.429 0.429 0.434 0.429 0.434 360,579 0.4311 -2.33%
2014-08-27 0 0.860 0.850 0.860 0.860 0.860 28,000 24,080 0.8600 0.439 0.434 0.439 0.439 0.439 54,871 0.4389 0.00%
2014-08-26 0 0.860 0.860 0.870 0.830 0.850 160,000 134,880 0.8430 0.439 0.439 0.444 0.424 0.434 313,547 0.4302 0.00%
2014-08-25 0 0.860 0.850 0.870 0.850 0.880 208,000 180,440 0.8675 0.439 0.434 0.444 0.434 0.449 407,611 0.4427 1.18%
2014-08-22 0 0.850 0.840 0.850 0.850 0.870 780,000 664,920 0.8525 0.434 0.429 0.434 0.434 0.444 1,528,540 0.4350 -2.30%
2014-08-21 0 0.870 0.860 0.880 0.870 0.880 184,000 161,800 0.8793 0.444 0.439 0.449 0.444 0.449 360,579 0.4487 0.00%
2014-08-20 0 0.870 0.860 0.870 0.860 0.880 124,000 108,400 0.8742 0.444 0.439 0.444 0.439 0.449 242,999 0.4461 -2.25%
2014-08-19 0 0.890 0.870 0.890 0.840 0.900 1,456,000 1,259,560 0.8651 0.454 0.444 0.454 0.429 0.459 2,853,275 0.4414 3.49%
2014-08-18 0 0.860 0.850 0.860 0.860 0.870 220,000 189,480 0.8613 0.439 0.434 0.439 0.439 0.444 431,127 0.4395 0.94%
2014-08-15 0 0.880 0.880 0.890 0.860 0.880 136,000 117,040 0.8606 0.435 0.435 0.440 0.425 0.435 275,273 0.4252 2.33%
2014-08-14 0 0.860 0.860 0.890 0.860 0.870 244,000 210,000 0.8607 0.425 0.425 0.440 0.425 0.430 493,873 0.4252 -1.15%
2014-08-13 0 0.870 0.870 0.880 0.870 0.870 80,000 69,600 0.8700 0.430 0.430 0.435 0.430 0.430 161,926 0.4298 -2.25%
2014-08-12 0 0.890 0.870 0.890 0.860 0.900 252,000 222,280 0.8821 0.440 0.430 0.440 0.425 0.445 510,065 0.4358 2.30%
2014-08-11 0 0.870 0.870 0.900 0.870 0.900 20,000 17,880 0.8940 0.430 0.430 0.445 0.430 0.445 40,481 0.4417 -2.25%
2014-08-08 0 0.890 0.880 0.890 0.850 0.890 92,000 81,200 0.8826 0.440 0.435 0.440 0.420 0.440 186,214 0.4361 4.71%
2014-08-07 0 0.850 0.850 0.880 0.850 0.860 244,000 207,520 0.8505 0.420 0.420 0.435 0.420 0.425 493,873 0.4202 -2.30%
2014-08-06 0 0.870 0.870 0.890 0.860 0.870 176,000 152,320 0.8655 0.430 0.430 0.440 0.425 0.430 356,236 0.4276 1.16%
2014-08-05 0 0.860 0.850 0.860 0.860 0.890 376,000 325,720 0.8663 0.425 0.420 0.425 0.425 0.440 761,050 0.4280 -2.27%
2014-08-04 0 0.880 0.880 0.890 0.880 0.900 112,000 98,840 0.8825 0.435 0.435 0.440 0.435 0.445 226,696 0.4360 -1.12%
2014-08-01 0 0.890 0.880 0.890 0.870 0.890 20,000 17,640 0.8820 0.440 0.435 0.440 0.430 0.440 40,481 0.4358 2.30%
2014-07-31 0 0.870 0.860 0.880 0.870 0.880 160,000 140,080 0.8755 0.430 0.425 0.435 0.430 0.435 323,851 0.4325 -1.14%
2014-07-30 0 0.880 0.880 0.890 0.880 0.900 204,000 182,800 0.8961 0.435 0.435 0.440 0.435 0.445 412,910 0.4427 -2.22%
2014-07-29 0 0.900 0.890 0.900 0.880 0.900 332,000 295,720 0.8907 0.445 0.440 0.445 0.435 0.445 671,991 0.4401 1.12%
2014-07-28 0 0.890 0.890 0.900 0.890 0.900 56,000 50,280 0.8979 0.440 0.440 0.445 0.440 0.445 113,348 0.4436 -2.20%
2014-07-25 0 0.910 0.890 0.910 0.880 0.920 104,000 92,880 0.8931 0.450 0.440 0.450 0.435 0.455 210,503 0.4412 2.25%
2014-07-24 0 0.890 0.890 0.900 0.880 0.910 464,000 412,000 0.8879 0.440 0.440 0.445 0.435 0.450 939,168 0.4387 -1.11%
2014-07-23 0 0.900 0.900 0.910 0.900 0.930 242,000 218,480 0.9028 0.445 0.445 0.450 0.445 0.459 489,825 0.4460 -3.23%
2014-07-22 0 0.930 0.910 0.930 0.880 0.930 44,000 39,800 0.9045 0.459 0.450 0.459 0.435 0.459 89,059 0.4469 0.00%
2014-07-21 0 0.930 0.910 0.930 0.940 0.950 60,000 56,960 0.9493 0.459 0.450 0.459 0.464 0.469 121,444 0.4690 2.20%
2014-07-18 0 0.910 0.900 0.910 0.900 0.910 16,000 14,440 0.9025 0.450 0.445 0.450 0.445 0.450 32,385 0.4459 0.00%
2014-07-17 0 0.910 0.900 0.910 0.830 0.950 224,000 206,480 0.9218 0.450 0.445 0.450 0.410 0.469 453,391 0.4554 0.00%
2014-07-16 0 0.910 0.910 0.920 0.890 0.920 112,000 101,280 0.9043 0.450 0.450 0.455 0.440 0.455 226,696 0.4468 -1.09%
2014-07-15 0 0.920 0.920 0.940 0.900 0.950 180,000 166,440 0.9247 0.455 0.455 0.464 0.445 0.469 364,332 0.4568 -2.13%
2014-07-14 0 0.940 0.900 0.940 0.940 0.950 24,000 22,680 0.9450 0.464 0.445 0.464 0.464 0.469 48,578 0.4669 1.08%
2014-07-11 0 0.930 0.900 0.930 0.930 0.930 8,000 7,440 0.9300 0.459 0.445 0.459 0.459 0.459 16,193 0.4595 -1.06%
2014-07-10 0 0.940 0.920 0.940 0.910 0.950 52,000 47,960 0.9223 0.464 0.455 0.464 0.450 0.469 105,252 0.4557 3.30%
2014-07-09 0 0.910 0.910 0.920 0.900 0.920 224,000 204,040 0.9109 0.450 0.450 0.455 0.445 0.455 453,391 0.4500 0.00%
2014-07-08 0 0.910 0.910 0.920 0.910 0.910 16,000 14,560 0.9100 0.450 0.450 0.455 0.450 0.450 32,385 0.4496 -1.09%
2014-07-07 0 0.920 0.900 0.930 0.870 0.920 522,000 473,800 0.9077 0.455 0.445 0.459 0.430 0.455 1,056,564 0.4484 5.75%
2014-07-04 0 0.870 0.860 0.880 0.870 0.880 72,420 63,492 0.8767 0.430 0.425 0.435 0.430 0.435 146,583 0.4331 -1.14%
2014-07-03 0 0.880 0.860 0.880 0.870 0.880 84,000 73,800 0.8786 0.435 0.425 0.435 0.430 0.435 170,022 0.4341 1.15%
2014-07-02 0 0.870 0.870 0.890 0.870 0.890 88,000 78,160 0.8882 0.430 0.430 0.440 0.430 0.440 178,118 0.4388 -1.14%
2014-06-30 0 0.880 0.880 0.890 0.870 0.880 24,000 20,920 0.8717 0.435 0.435 0.440 0.430 0.435 48,578 0.4307 1.15%
2014-06-27 0 0.870 0.860 0.880 0.860 0.890 84,000 73,760 0.8781 0.430 0.425 0.435 0.425 0.440 170,022 0.4338 -2.25%
2014-06-26 0 0.890 0.890 0.900 0.860 0.900 88,000 77,240 0.8777 0.440 0.440 0.445 0.425 0.445 178,118 0.4336 -1.11%
2014-06-25 0 0.900 0.890 0.900 0.900 0.910 48,000 43,480 0.9058 0.445 0.440 0.445 0.445 0.450 97,155 0.4475 -1.10%
2014-06-24 0 0.910 0.910 0.920 0.900 0.920 64,000 58,000 0.9063 0.450 0.450 0.455 0.445 0.455 129,540 0.4477 -1.09%
2014-06-23 0 0.920 0.920 0.930 0.910 0.940 528,000 487,600 0.9235 0.455 0.455 0.459 0.450 0.464 1,068,708 0.4563 1.10%
2014-06-20 0 0.910 0.910 0.920 0.860 0.900 144,000 127,360 0.8844 0.450 0.450 0.455 0.425 0.445 291,466 0.4370 2.25%
2014-06-19 0 0.890 0.870 0.890 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2014-06-18 0 0.890 0.890 0.900 0.860 0.890 352,000 312,280 0.8872 0.440 0.440 0.445 0.425 0.440 712,472 0.4383 3.49%
2014-06-17 0 0.860 0.850 0.860 0.860 0.870 28,000 24,200 0.8643 0.425 0.420 0.425 0.425 0.430 56,674 0.4270 -2.27%
2014-06-16 0 0.880 0.870 0.880 0.860 0.890 436,000 382,040 0.8762 0.435 0.430 0.435 0.425 0.440 882,494 0.4329 1.15%
2014-06-13 0 0.870 0.860 0.880 0.860 0.870 132,000 114,640 0.8685 0.430 0.425 0.435 0.425 0.430 267,177 0.4291 2.35%
2014-06-12 0 0.850 0.850 0.860 0.820 0.860 192,000 163,320 0.8506 0.420 0.420 0.425 0.405 0.425 388,621 0.4203 -1.16%
2014-06-11 0 0.860 0.820 0.860 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2014-06-10 0 0.860 0.820 0.860 0.860 0.860 12,000 10,320 0.8600 0.425 0.405 0.425 0.425 0.425 24,289 0.4249 0.00%
2014-06-09 0 0.860 0.820 0.860 0.840 0.860 380,000 322,800 0.8495 0.425 0.405 0.425 0.415 0.425 769,146 0.4197 1.18%
2014-06-06 0 0.850 0.850 0.860 0.840 0.850 84,000 70,760 0.8424 0.420 0.420 0.425 0.415 0.420 170,022 0.4162 0.00%
2014-06-05 0 0.850 0.850 0.870 0.840 0.840 100,000 84,000 0.8400 0.420 0.420 0.430 0.415 0.415 202,407 0.4150 0.00%
2014-06-04 0 0.850 0.850 0.860 0.840 0.840 20,000 16,800 0.8400 0.420 0.420 0.425 0.415 0.415 40,481 0.4150 -1.16%
2014-06-03 0 0.860 0.860 0.870 0.820 0.850 256,000 217,280 0.8488 0.425 0.425 0.430 0.405 0.420 518,162 0.4193 0.00%
2014-05-30 0 0.860 0.860 0.870 0.820 0.820 36,000 29,520 0.8200 0.425 0.425 0.430 0.405 0.405 72,866 0.4051 2.38%
2014-05-29 0 0.840 0.810 0.850 0.820 0.840 112,000 93,640 0.8361 0.415 0.400 0.420 0.405 0.415 226,696 0.4131 -1.18%
2014-05-28 0 0.850 0.810 0.850 0.780 0.860 24,000 20,320 0.8467 0.420 0.400 0.420 0.385 0.425 48,578 0.4183 3.66%
2014-05-27 0 0.820 0.820 0.830 0.820 0.820 148,000 121,360 0.8200 0.405 0.405 0.410 0.405 0.405 299,562 0.4051 0.00%
2014-05-26 0 0.820 0.790 0.830 0.810 0.830 52,000 42,840 0.8238 0.405 0.390 0.410 0.400 0.410 105,252 0.4070 -1.20%
2014-05-23 0 0.830 0.830 0.840 0.810 0.810 100,000 81,000 0.8100 0.410 0.410 0.415 0.400 0.400 202,407 0.4002 2.47%
2014-05-22 0 0.810 0.810 0.820 0.810 0.820 128,000 103,880 0.8116 0.400 0.400 0.405 0.400 0.405 259,081 0.4010 3.85%
2014-05-21 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 0.385 0.385 0.395 0.385 0.385 80,963 0.3854 -1.27%
2014-05-20 0 0.790 0.780 0.800 0.790 0.800 56,000 44,760 0.7993 0.390 0.385 0.395 0.390 0.395 113,348 0.3949 -3.66%
2014-05-19 0 0.820 0.730 0.830 - - 0 0 - 0.405 0.361 0.410 - - 0 - 0.00%
2014-05-16 0 0.820 0.780 0.820 - - 0 0 - 0.405 0.385 0.405 - - 0 - -1.20%
2014-05-15 0 0.830 0.800 0.830 0.820 0.830 56,000 45,960 0.8207 0.410 0.395 0.410 0.405 0.410 113,348 0.4055 1.22%
2014-05-14 0 0.820 0.800 0.830 - - 0 0 - 0.405 0.395 0.410 - - 0 - 0.00%
2014-05-13 0 0.820 0.820 0.830 0.790 0.810 296,000 236,480 0.7989 0.405 0.405 0.410 0.390 0.400 599,124 0.3947 2.50%
2014-05-12 0 0.800 0.800 0.810 0.800 0.800 16,000 12,800 0.8000 0.395 0.395 0.400 0.395 0.395 32,385 0.3952 0.00%
2014-05-09 0 0.800 0.790 0.810 0.780 0.820 88,000 69,680 0.7918 0.395 0.390 0.400 0.385 0.405 178,118 0.3912 -4.76%
2014-05-08 0 0.840 0.840 0.850 0.790 0.820 104,000 83,920 0.8069 0.415 0.415 0.420 0.390 0.405 210,503 0.3987 2.44%
2014-05-07 0 0.820 0.800 0.840 0.820 0.820 4,000 3,280 0.8200 0.405 0.395 0.415 0.405 0.405 8,096 0.4051 0.00%
2014-05-05 0 0.820 0.800 0.860 - - 0 0 - 0.405 0.395 0.425 - - 0 - 0.00%
2014-05-02 0 0.820 0.810 0.820 0.800 0.820 84,000 67,800 0.8071 0.405 0.400 0.405 0.395 0.405 170,022 0.3988 -2.38%
2014-04-30 0 0.840 0.820 0.840 0.840 0.840 84,000 70,560 0.8400 0.415 0.405 0.415 0.415 0.415 170,022 0.4150 -4.55%
2014-04-29 0 0.880 0.880 0.890 0.800 0.830 56,000 45,760 0.8171 0.435 0.435 0.440 0.395 0.410 113,348 0.4037 4.76%
2014-04-28 0 0.840 0.800 0.880 - - 0 0 - 0.415 0.395 0.435 - - 0 - 0.00%
2014-04-25 0 0.840 0.840 0.870 0.840 0.850 24,000 20,200 0.8417 0.415 0.415 0.430 0.415 0.420 48,578 0.4158 -5.62%
2014-04-24 0 0.890 0.880 0.900 0.860 0.910 7,824,000 6,904,240 0.8824 0.440 0.435 0.445 0.425 0.450 15,836,315 0.4360 4.71%
2014-04-23 0 0.850 0.810 0.850 0.760 0.900 5,588,000 4,417,800 0.7906 0.420 0.400 0.420 0.375 0.445 11,310,497 0.3906 10.39%
2014-04-22 0 0.770 0.770 0.800 0.760 0.780 372,000 289,640 0.7786 0.380 0.380 0.395 0.375 0.385 752,954 0.3847 -6.10%
2014-04-17 0 0.820 0.800 0.820 0.810 0.830 608,000 497,360 0.8180 0.405 0.395 0.405 0.400 0.410 1,230,634 0.4041 1.23%
2014-04-16 0 0.810 0.810 0.830 0.810 0.820 328,000 268,520 0.8187 0.400 0.400 0.410 0.400 0.405 663,895 0.4045 -1.22%
2014-04-15 0 0.820 0.820 0.840 0.820 0.840 516,000 427,640 0.8288 0.405 0.405 0.415 0.405 0.415 1,044,420 0.4095 -3.53%
2014-04-14 0 0.850 0.840 0.850 0.840 0.860 120,000 102,200 0.8517 0.420 0.415 0.420 0.415 0.425 242,888 0.4208 0.00%
2014-04-11 0 0.850 0.840 0.850 0.840 0.890 844,000 719,160 0.8521 0.420 0.415 0.420 0.415 0.440 1,708,314 0.4210 -4.49%
2014-04-10 0 0.890 0.860 0.890 0.870 0.890 108,000 95,040 0.8800 0.440 0.425 0.440 0.430 0.440 218,599 0.4348 2.30%
2014-04-09 0 0.870 0.870 0.880 0.860 0.860 28,000 24,080 0.8600 0.430 0.430 0.435 0.425 0.425 56,674 0.4249 1.16%
2014-04-08 0 0.860 0.850 0.860 0.850 0.860 198,000 169,840 0.8578 0.425 0.420 0.425 0.420 0.425 400,766 0.4238 0.00%
2014-04-07 0 0.860 0.860 0.880 0.840 0.880 136,000 117,000 0.8603 0.425 0.425 0.435 0.415 0.435 275,273 0.4250 -2.27%
2014-04-04 0 0.880 0.880 0.890 0.860 0.870 156,000 135,240 0.8669 0.435 0.435 0.440 0.425 0.430 315,755 0.4283 -1.12%
2014-04-03 0 0.890 0.870 0.900 0.890 0.890 256,000 227,840 0.8900 0.440 0.430 0.445 0.440 0.440 518,162 0.4397 0.00%
2014-04-02 0 0.890 0.890 0.900 0.850 0.900 280,000 244,320 0.8726 0.440 0.440 0.445 0.420 0.445 566,739 0.4311 -1.11%
2014-04-01 0 0.900 0.860 0.900 0.880 0.900 140,000 125,720 0.8980 0.445 0.425 0.445 0.435 0.445 283,370 0.4437 1.12%
2014-03-31 0 0.890 0.870 0.890 0.860 0.890 20,000 17,680 0.8840 0.440 0.430 0.440 0.425 0.440 40,481 0.4367 3.49%
2014-03-28 0 0.860 0.860 0.890 0.860 0.860 80,000 68,800 0.8600 0.425 0.425 0.440 0.425 0.425 161,926 0.4249 0.00%
2014-03-27 0 0.860 0.860 0.880 0.860 0.890 272,000 238,240 0.8759 0.425 0.425 0.435 0.425 0.440 550,547 0.4327 -3.37%
2014-03-26 0 0.890 0.890 0.900 0.880 0.880 48,000 42,240 0.8800 0.440 0.440 0.445 0.435 0.435 97,155 0.4348 0.00%
2014-03-25 0 0.890 0.870 0.890 0.850 0.900 336,000 299,560 0.8915 0.440 0.430 0.440 0.420 0.445 680,087 0.4405 2.30%
2014-03-24 0 0.870 0.870 0.880 0.860 0.870 204,000 177,400 0.8696 0.430 0.430 0.435 0.425 0.430 412,910 0.4296 0.00%
2014-03-21 0 0.870 0.860 0.870 0.850 0.870 156,000 134,960 0.8651 0.430 0.425 0.430 0.420 0.430 315,755 0.4274 0.00%
2014-03-20 0 0.870 0.870 0.880 0.840 0.870 480,000 410,960 0.8562 0.430 0.430 0.435 0.415 0.430 971,553 0.4230 1.16%
2014-03-19 0 0.860 0.860 0.870 0.860 0.900 544,000 475,960 0.8749 0.425 0.425 0.430 0.425 0.445 1,101,093 0.4323 -2.27%
2014-03-18 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.435 0.435 0.445 0.435 0.435 24,289 0.4348 -1.12%
2014-03-17 0 0.890 0.890 0.900 0.850 0.890 52,000 45,600 0.8769 0.440 0.440 0.445 0.420 0.440 105,252 0.4332 1.14%
2014-03-14 0 0.880 0.870 0.880 0.860 0.890 552,000 481,680 0.8726 0.435 0.430 0.435 0.425 0.440 1,117,286 0.4311 -1.12%
2014-03-13 0 0.890 0.890 0.900 0.880 0.900 560,000 499,920 0.8927 0.440 0.440 0.445 0.435 0.445 1,133,479 0.4410 -1.11%
2014-03-12 0 0.900 0.900 0.920 0.900 0.930 144,000 131,360 0.9122 0.445 0.445 0.455 0.445 0.459 291,466 0.4507 -2.17%
2014-03-11 0 0.920 0.900 0.920 0.920 0.920 300,000 276,000 0.9200 0.455 0.445 0.455 0.455 0.455 607,221 0.4545 2.22%
2014-03-10 0 0.900 0.890 0.900 0.880 0.920 260,000 236,400 0.9092 0.445 0.440 0.445 0.435 0.455 526,258 0.4492 -2.17%
2014-03-07 0 0.920 0.910 0.930 0.900 0.920 302,000 276,600 0.9159 0.455 0.450 0.459 0.445 0.455 611,269 0.4525 1.10%
2014-03-06 0 0.910 0.900 0.920 0.900 0.920 108,000 98,520 0.9122 0.450 0.445 0.455 0.445 0.455 218,599 0.4507 -1.09%
2014-03-05 0 0.920 0.910 0.930 0.900 0.920 696,000 635,520 0.9131 0.455 0.450 0.459 0.445 0.455 1,408,752 0.4511 0.00%
2014-03-04 0 0.920 0.910 0.930 0.920 0.930 972,000 895,120 0.9209 0.455 0.450 0.459 0.455 0.459 1,967,395 0.4550 -2.13%
2014-03-03 0 0.940 0.920 0.940 0.930 0.950 472,000 440,000 0.9322 0.464 0.455 0.464 0.459 0.469 955,361 0.4606 1.08%
2014-02-28 0 0.930 0.920 0.930 0.920 0.950 128,000 118,360 0.9247 0.459 0.455 0.459 0.455 0.469 259,081 0.4568 -1.06%
2014-02-27 0 0.940 0.920 0.940 0.920 0.950 898,000 837,000 0.9321 0.464 0.455 0.464 0.455 0.469 1,817,614 0.4605 1.08%
2014-02-26 0 0.930 0.920 0.930 0.910 0.930 384,000 352,920 0.9191 0.459 0.455 0.459 0.450 0.459 777,242 0.4541 -1.06%
2014-02-25 0 0.940 0.940 0.950 0.900 0.940 800,000 736,080 0.9201 0.464 0.464 0.469 0.445 0.464 1,619,255 0.4546 0.00%
2014-02-24 0 0.940 0.940 0.950 0.920 0.970 324,000 306,520 0.9460 0.464 0.464 0.469 0.455 0.479 655,798 0.4674 -2.08%
2014-02-21 0 0.960 0.960 0.970 0.950 1.010 900,000 882,400 0.9804 0.474 0.474 0.479 0.469 0.499 1,821,662 0.4844 0.00%
2014-02-20 0 0.960 0.960 0.970 0.940 0.970 780,000 744,120 0.9540 0.474 0.474 0.479 0.464 0.479 1,578,774 0.4713 1.05%
2014-02-19 0 0.950 0.950 0.960 0.930 0.950 68,000 63,600 0.9353 0.469 0.469 0.474 0.459 0.469 137,637 0.4621 -1.04%
2014-02-18 0 0.960 0.960 0.970 0.940 0.980 568,000 539,920 0.9506 0.474 0.474 0.479 0.464 0.484 1,149,671 0.4696 -2.04%
2014-02-17 0 0.980 0.970 0.980 0.910 1.020 2,708,000 2,559,440 0.9451 0.484 0.479 0.484 0.450 0.504 5,481,179 0.4670 7.69%
2014-02-14 0 0.910 0.910 0.920 0.910 0.930 1,272,000 1,162,320 0.9138 0.450 0.450 0.455 0.450 0.459 2,574,616 0.4515 -2.15%
2014-02-13 0 0.930 0.920 0.930 0.920 0.930 264,000 244,080 0.9245 0.459 0.455 0.459 0.455 0.459 534,354 0.4568 1.09%
2014-02-12 0 0.920 0.910 0.920 0.910 0.920 176,000 161,320 0.9166 0.455 0.450 0.455 0.450 0.455 356,236 0.4528 1.10%
2014-02-11 0 0.910 0.900 0.910 0.910 0.920 112,000 102,600 0.9161 0.450 0.445 0.450 0.450 0.455 226,696 0.4526 -1.09%
2014-02-10 0 0.920 0.900 0.930 0.900 0.930 284,000 258,080 0.9087 0.455 0.445 0.459 0.445 0.459 574,836 0.4490 1.10%
2014-02-07 0 0.910 0.890 0.920 0.890 0.910 52,000 46,720 0.8985 0.450 0.440 0.455 0.440 0.450 105,252 0.4439 0.00%
2014-02-06 0 0.910 0.910 0.920 0.890 0.920 212,000 191,000 0.9009 0.450 0.450 0.455 0.440 0.455 429,103 0.4451 0.00%
2014-02-05 0 0.910 0.900 0.920 0.880 0.920 592,000 541,360 0.9145 0.450 0.445 0.455 0.435 0.455 1,198,249 0.4518 1.11%
2014-02-04 0 0.900 0.900 0.920 0.890 0.910 248,000 224,480 0.9052 0.445 0.445 0.455 0.440 0.450 501,969 0.4472 1.12%
2014-01-30 0 0.890 0.880 0.910 0.880 0.920 324,000 290,560 0.8968 0.440 0.435 0.450 0.435 0.455 655,798 0.4431 -3.26%
2014-01-29 0 0.920 0.910 0.920 0.900 0.940 224,000 203,640 0.9091 0.455 0.450 0.455 0.445 0.464 453,391 0.4491 2.22%
2014-01-28 0 0.900 0.900 0.910 0.890 0.900 384,000 345,120 0.8988 0.445 0.445 0.450 0.440 0.445 777,242 0.4440 1.12%
2014-01-27 0 0.890 0.890 0.900 0.880 0.910 612,000 544,800 0.8902 0.440 0.440 0.445 0.435 0.450 1,238,730 0.4398 -3.26%
2014-01-24 0 0.920 0.910 0.920 0.910 0.920 864,000 794,120 0.9191 0.455 0.450 0.455 0.450 0.455 1,748,796 0.4541 -1.08%
2014-01-23 0 0.930 0.930 0.940 0.910 0.940 848,000 777,200 0.9165 0.459 0.459 0.464 0.450 0.464 1,716,410 0.4528 -1.06%
2014-01-22 0 0.940 0.920 0.940 0.910 0.950 552,000 514,840 0.9327 0.464 0.455 0.464 0.450 0.469 1,117,286 0.4608 2.17%
2014-01-21 0 0.920 0.910 0.930 0.900 0.930 1,124,000 1,025,560 0.9124 0.455 0.450 0.459 0.445 0.459 2,275,053 0.4508 2.22%
2014-01-20 0 0.900 0.880 0.900 0.890 0.910 932,000 837,280 0.8984 0.445 0.435 0.445 0.440 0.450 1,886,432 0.4438 0.00%
2014-01-17 0 0.900 0.900 0.910 0.900 0.920 880,000 792,960 0.9011 0.445 0.445 0.450 0.445 0.455 1,781,181 0.4452 -1.10%
2014-01-16 0 0.910 0.900 0.910 0.880 0.950 916,000 829,440 0.9055 0.450 0.445 0.450 0.435 0.469 1,854,047 0.4474 -2.15%
2014-01-15 0 0.930 0.910 0.930 0.870 0.940 1,640,000 1,497,080 0.9129 0.459 0.450 0.459 0.430 0.464 3,319,473 0.4510 5.68%
2014-01-14 0 0.880 0.870 0.880 0.870 0.880 148,000 129,720 0.8765 0.435 0.430 0.435 0.430 0.435 299,562 0.4330 -3.30%
2014-01-13 0 0.910 0.890 0.920 0.860 0.910 992,000 887,160 0.8943 0.450 0.440 0.455 0.425 0.450 2,007,876 0.4418 4.60%
2014-01-10 0 0.870 0.860 0.880 0.860 0.880 480,000 417,200 0.8692 0.430 0.425 0.435 0.425 0.435 971,553 0.4294 -2.25%
2014-01-09 0 0.890 0.880 0.890 0.870 0.920 596,000 534,440 0.8967 0.440 0.435 0.440 0.430 0.455 1,206,345 0.4430 1.14%
2014-01-08 0 0.880 0.880 0.910 0.870 0.910 120,000 106,080 0.8840 0.435 0.435 0.450 0.430 0.450 242,888 0.4367 1.15%
2014-01-07 0 0.870 0.870 0.890 0.870 0.880 180,000 157,680 0.8760 0.430 0.430 0.440 0.430 0.435 364,332 0.4328 1.16%
2014-01-06 0 0.860 0.860 0.880 0.860 0.860 48,000 41,520 0.8650 0.425 0.425 0.435 0.425 0.425 97,155 0.4274 -2.27%
2014-01-03 0 0.880 0.880 0.890 0.870 0.880 252,000 221,440 0.8787 0.435 0.435 0.440 0.430 0.435 510,065 0.4341 -1.12%
2014-01-02 0 0.890 0.870 0.900 0.870 0.910 148,000 130,920 0.8846 0.440 0.430 0.445 0.430 0.450 299,562 0.4370 1.14%
2013-12-31 0 0.880 0.880 0.900 0.870 0.890 84,000 73,960 0.8805 0.435 0.435 0.445 0.430 0.440 170,022 0.4350 1.15%
2013-12-30 0 0.870 0.870 0.880 0.850 0.920 684,000 601,800 0.8798 0.430 0.430 0.435 0.420 0.455 1,384,463 0.4347 -2.25%
2013-12-27 0 0.890 0.890 0.920 0.880 0.930 556,000 502,080 0.9030 0.440 0.440 0.455 0.435 0.459 1,125,382 0.4461 0.00%
2013-12-24 0 0.890 0.890 0.900 - - 0 0 - 0.440 0.440 0.445 - - 0 - 0.00%
2013-12-23 0 0.890 0.880 0.890 0.880 0.900 580,000 515,280 0.8884 0.440 0.435 0.440 0.435 0.445 1,173,960 0.4389 -2.20%
2013-12-20 0 0.910 0.910 0.950 0.910 0.920 96,000 87,560 0.9121 0.450 0.450 0.469 0.450 0.455 194,311 0.4506 -5.21%
2013-12-19 0 0.960 0.930 0.960 0.910 0.970 808,000 768,720 0.9514 0.474 0.459 0.474 0.450 0.479 1,635,448 0.4700 1.05%
2013-12-18 0 0.950 0.920 0.950 0.920 0.950 56,000 51,880 0.9264 0.469 0.455 0.469 0.455 0.469 113,348 0.4577 -2.06%
2013-12-17 0 0.970 0.950 0.970 0.950 0.970 1,156,000 1,114,880 0.9644 0.479 0.469 0.479 0.469 0.479 2,339,824 0.4765 2.11%
2013-12-16 0 0.950 0.950 0.960 0.900 0.950 440,000 401,040 0.9115 0.469 0.469 0.474 0.445 0.469 890,590 0.4503 2.15%
2013-12-13 0 0.930 0.920 0.950 0.880 0.950 292,000 268,160 0.9184 0.459 0.455 0.469 0.435 0.469 591,028 0.4537 -1.06%
2013-12-12 0 0.940 0.930 0.940 0.940 0.960 24,000 22,800 0.9500 0.464 0.459 0.464 0.464 0.474 48,578 0.4694 -2.08%
2013-12-11 0 0.960 0.940 0.960 0.940 0.970 440,000 423,680 0.9629 0.474 0.464 0.474 0.464 0.479 890,590 0.4757 0.00%
2013-12-10 0 0.960 0.950 0.960 0.910 0.960 176,000 166,360 0.9452 0.474 0.469 0.474 0.450 0.474 356,236 0.4670 -1.03%
2013-12-09 0 0.970 0.970 0.980 0.960 0.980 592,000 572,880 0.9677 0.479 0.479 0.484 0.474 0.484 1,198,249 0.4781 0.00%
2013-12-06 0 0.970 0.970 0.980 0.960 0.980 536,000 518,600 0.9675 0.479 0.479 0.484 0.474 0.484 1,084,901 0.4780 -1.02%
2013-12-05 0 0.980 0.980 0.990 0.960 1.000 1,700,000 1,659,920 0.9764 0.484 0.484 0.489 0.474 0.494 3,440,917 0.4824 2.08%
2013-12-04 0 0.960 0.960 0.970 0.950 0.970 524,000 504,760 0.9633 0.474 0.474 0.479 0.469 0.479 1,060,612 0.4759 -1.03%
2013-12-03 0 0.970 0.970 0.980 0.950 0.970 1,288,000 1,243,520 0.9655 0.479 0.479 0.484 0.469 0.479 2,607,001 0.4770 1.04%
2013-12-02 0 0.960 0.960 0.970 0.960 0.960 24,000 23,040 0.9600 0.474 0.474 0.479 0.474 0.474 48,578 0.4743 0.00%
2013-11-29 0 0.960 0.960 0.970 0.950 0.980 208,000 201,160 0.9671 0.474 0.474 0.479 0.469 0.484 421,006 0.4778 -1.03%
2013-11-28 0 0.970 0.970 0.980 0.960 0.990 284,000 275,920 0.9715 0.479 0.479 0.484 0.474 0.489 574,836 0.4800 -1.02%
2013-11-27 0 0.980 0.970 0.980 0.960 0.980 496,000 479,120 0.9660 0.484 0.479 0.484 0.474 0.484 1,003,938 0.4772 -1.01%
2013-11-26 0 0.990 0.970 0.990 0.960 1.000 1,824,000 1,794,880 0.9840 0.489 0.479 0.489 0.474 0.494 3,691,902 0.4862 -1.00%
2013-11-25 0 1.000 0.980 1.000 0.980 1.000 1,384,000 1,369,840 0.9898 0.494 0.484 0.494 0.484 0.494 2,801,311 0.4890 1.01%
2013-11-22 0 0.990 0.990 1.000 0.990 1.040 1,004,000 1,008,040 1.0040 0.489 0.489 0.494 0.489 0.514 2,032,165 0.4960 -3.88%
2013-11-21 0 1.030 1.020 1.030 1.010 1.030 3,412,000 3,496,600 1.0248 0.509 0.504 0.509 0.499 0.509 6,906,123 0.5063 0.00%
2013-11-20 0 1.030 1.010 1.040 1.000 1.030 2,444,000 2,494,120 1.0205 0.509 0.499 0.514 0.494 0.509 4,946,824 0.5042 0.98%
2013-11-19 0 1.020 1.010 1.030 0.970 1.030 4,552,000 4,602,000 1.0110 0.504 0.499 0.509 0.479 0.509 9,213,562 0.4995 0.99%
2013-11-18 0 1.010 1.010 1.020 0.930 1.030 5,660,000 5,687,080 1.0048 0.499 0.499 0.504 0.459 0.509 11,456,230 0.4964 5.21%
2013-11-15 0 0.960 0.950 0.960 0.900 0.960 3,864,000 3,652,280 0.9452 0.474 0.469 0.474 0.445 0.474 7,821,002 0.4670 7.87%
2013-11-14 0 0.890 0.890 0.900 0.890 0.910 596,000 536,920 0.9009 0.440 0.440 0.445 0.440 0.450 1,206,345 0.4451 -1.11%
2013-11-13 0 0.900 0.900 0.910 0.820 0.900 2,652,000 2,351,560 0.8867 0.445 0.445 0.450 0.405 0.445 5,367,831 0.4381 -1.10%
2013-11-12 0 0.910 0.900 0.920 0.900 0.930 616,000 560,320 0.9096 0.450 0.445 0.455 0.445 0.459 1,246,826 0.4494 -2.15%
2013-11-11 0 0.930 0.930 0.940 0.910 0.930 712,000 657,200 0.9230 0.459 0.459 0.464 0.450 0.459 1,441,137 0.4560 0.00%
2013-11-08 0 0.930 0.930 0.940 0.920 0.950 1,612,000 1,496,040 0.9281 0.459 0.459 0.464 0.455 0.469 3,262,799 0.4585 -4.12%
2013-11-07 0 0.970 0.960 0.970 0.950 1.010 7,036,000 6,941,200 0.9865 0.479 0.474 0.479 0.469 0.499 14,241,349 0.4874 1.04%
2013-11-06 0 0.960 0.950 0.960 0.850 1.000 9,180,000 8,638,160 0.9410 0.474 0.469 0.474 0.420 0.494 18,580,952 0.4649 11.63%
2013-11-05 0 0.860 0.850 0.860 0.840 0.870 2,272,000 1,950,360 0.8584 0.425 0.420 0.425 0.415 0.430 4,598,685 0.4241 -2.27%
2013-11-04 0 0.880 0.880 0.890 0.870 0.900 2,324,000 2,059,280 0.8861 0.435 0.435 0.440 0.430 0.445 4,703,936 0.4378 -2.22%
2013-11-01 0 0.900 0.900 0.910 0.880 0.950 4,444,000 4,080,040 0.9181 0.445 0.445 0.450 0.435 0.469 8,994,962 0.4536 -6.25%
2013-10-31 0 0.960 0.950 0.970 0.950 0.970 652,000 624,400 0.9577 0.474 0.469 0.479 0.469 0.479 1,319,693 0.4731 0.00%
2013-10-30 0 0.960 0.960 0.970 0.960 0.980 1,344,000 1,295,680 0.9640 0.474 0.474 0.479 0.474 0.484 2,720,349 0.4763 0.00%
2013-10-29 0 0.960 0.950 0.970 0.950 0.990 1,896,000 1,832,080 0.9663 0.474 0.469 0.479 0.469 0.489 3,837,635 0.4774 -3.03%
2013-10-28 0 0.990 0.980 0.990 0.980 1.000 2,196,000 2,168,320 0.9874 0.489 0.484 0.489 0.484 0.494 4,444,855 0.4878 0.00%
2013-10-25 0 0.990 0.990 1.000 0.970 1.010 1,896,000 1,888,760 0.9962 0.489 0.489 0.494 0.479 0.499 3,837,635 0.4922 2.06%
2013-10-24 0 0.970 0.970 0.980 0.960 1.000 3,056,000 2,998,840 0.9813 0.479 0.479 0.484 0.474 0.494 6,185,555 0.4848 -2.02%
2013-10-23 0 0.990 0.990 1.000 0.990 1.040 6,036,000 6,106,560 1.0117 0.489 0.489 0.494 0.489 0.514 12,217,280 0.4998 -3.88%
2013-10-22 0 1.030 1.030 1.040 1.030 1.040 1,188,000 1,232,320 1.0373 0.509 0.509 0.514 0.509 0.514 2,404,594 0.5125 0.00%
2013-10-21 0 1.030 1.020 1.030 1.020 1.050 2,896,000 2,995,640 1.0344 0.509 0.504 0.509 0.504 0.519 5,861,703 0.5111 0.00%
2013-10-18 0 1.030 1.030 1.040 1.020 1.050 3,340,000 3,456,760 1.0350 0.509 0.509 0.514 0.504 0.519 6,760,390 0.5113 -0.96%
2013-10-17 0 1.040 1.040 1.050 1.030 1.080 7,304,000 7,708,080 1.0553 0.514 0.514 0.519 0.509 0.534 14,783,799 0.5214 0.00%
2013-10-16 0 1.040 1.030 1.040 1.020 1.040 2,832,000 2,921,720 1.0317 0.514 0.509 0.514 0.504 0.514 5,732,163 0.5097 0.00%
2013-10-15 0 1.040 1.030 1.040 1.030 1.080 8,908,000 9,333,520 1.0478 0.514 0.509 0.514 0.509 0.534 18,030,406 0.5177 -3.70%
2013-10-11 0 1.080 1.070 1.080 1.070 1.120 6,404,000 6,942,760 1.0841 0.534 0.529 0.534 0.529 0.553 12,962,137 0.5356 -1.82%
2013-10-10 0 1.100 1.090 1.100 1.070 1.130 12,196,000 13,400,600 1.0988 0.543 0.539 0.543 0.529 0.558 24,685,544 0.5429 1.85%
2013-10-09 0 1.080 1.070 1.080 1.070 1.100 6,176,000 6,673,880 1.0806 0.534 0.529 0.534 0.529 0.543 12,500,649 0.5339 -1.82%
2013-10-08 0 1.100 1.090 1.110 1.070 1.120 11,000,000 12,065,280 1.0968 0.543 0.539 0.548 0.529 0.553 22,264,758 0.5419 -1.79%
2013-10-07 0 1.120 1.120 1.130 1.100 1.170 13,577,000 15,292,340 1.1263 0.553 0.553 0.558 0.543 0.578 27,480,783 0.5565 -2.61%
2013-10-04 0 1.150 1.140 1.150 1.080 1.200 50,676,000 58,832,640 1.1610 0.568 0.563 0.568 0.534 0.593 102,571,715 0.5736 4.55%
2013-10-03 0 1.100 1.090 1.100 1.040 1.160 90,192,300 98,983,718 1.0975 0.543 0.539 0.543 0.514 0.573 182,555,428 0.5422 6.80%
2013-10-02 0 1.030 1.020 1.030 0.980 1.170 188,358,000 202,545,940 1.0753 0.509 0.504 0.509 0.484 0.578 381,249,567 0.5313

Copyright & disclaimer, Privacy policy

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

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

Back to top