Bamboos Health Care Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08216  2014-07-08  2017-02-28  2017-03-01
HK Main 02293  2017-03-01    
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
2026-02-06 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2026-02-05 0 0.495 0.480 0.495 0.495 0.495 40,000 19,800 0.4950 0.495 0.480 0.495 0.495 0.495 40,000 0.4950 1.02%
2026-02-04 0 0.490 0.485 0.500 0.480 0.490 76,000 36,600 0.4816 0.490 0.485 0.500 0.480 0.490 76,000 0.4816 2.08%
2026-02-03 0 0.480 0.480 0.500 0.480 0.480 44,000 21,180 0.4814 0.480 0.480 0.500 0.480 0.480 44,000 0.4814 -1.03%
2026-02-02 0 0.485 0.485 0.500 0.485 0.485 40,000 19,400 0.4850 0.485 0.485 0.500 0.485 0.485 40,000 0.4850 -1.02%
2026-01-30 0 0.490 0.480 0.495 - - 0 0 - 0.490 0.480 0.495 - - 0 - 0.00%
2026-01-29 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2026-01-28 0 0.490 0.485 0.490 0.495 0.495 8,000 3,960 0.4950 0.490 0.485 0.490 0.495 0.495 8,000 0.4950 -1.01%
2026-01-27 0 0.495 0.485 0.495 0.495 0.500 84,000 41,720 0.4967 0.495 0.485 0.495 0.495 0.500 84,000 0.4967 0.00%
2026-01-26 0 0.495 0.490 0.495 0.495 0.495 440,000 217,800 0.4950 0.495 0.490 0.495 0.495 0.495 440,000 0.4950 3.13%
2026-01-23 0 0.480 0.480 0.495 0.480 0.480 48,000 23,040 0.4800 0.480 0.480 0.495 0.480 0.480 48,000 0.4800 0.00%
2026-01-22 0 0.480 0.480 0.500 0.480 0.485 64,000 30,860 0.4822 0.480 0.480 0.500 0.480 0.485 64,000 0.4822 -1.03%
2026-01-21 0 0.485 0.485 0.500 0.485 0.500 28,000 13,740 0.4907 0.485 0.485 0.500 0.485 0.500 28,000 0.4907 0.00%
2026-01-20 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2026-01-19 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2026-01-16 0 0.485 0.485 0.500 0.485 0.490 88,000 42,820 0.4866 0.485 0.485 0.500 0.485 0.490 88,000 0.4866 -1.02%
2026-01-15 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 1.03%
2026-01-14 0 0.485 0.485 0.500 0.485 0.500 84,000 41,560 0.4948 0.485 0.485 0.500 0.485 0.500 84,000 0.4948 0.00%
2026-01-13 0 0.485 0.485 0.495 - - 0 0 - 0.485 0.485 0.495 - - 0 - 1.04%
2026-01-12 0 0.480 0.480 0.490 0.480 0.485 60,000 29,000 0.4833 0.480 0.480 0.490 0.480 0.485 60,000 0.4833 -2.04%
2026-01-09 0 0.490 0.485 0.500 - - 0 0 - 0.490 0.485 0.500 - - 0 - 0.00%
2026-01-08 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2026-01-07 0 0.490 0.490 0.500 0.490 0.495 52,000 25,580 0.4919 0.490 0.490 0.500 0.490 0.495 52,000 0.4919 -2.00%
2026-01-06 0 0.500 0.495 0.500 0.500 0.520 236,000 122,000 0.5169 0.500 0.495 0.500 0.500 0.520 236,000 0.5169 0.00%
2026-01-05 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2026-01-02 0 0.500 0.490 0.520 0.485 0.500 36,000 17,880 0.4967 0.500 0.490 0.520 0.485 0.500 36,000 0.4967 2.04%
2025-12-31 0 0.490 0.490 0.510 0.490 0.500 8,000 3,960 0.4950 0.490 0.490 0.510 0.490 0.500 8,000 0.4950 -2.00%
2025-12-30 0 0.500 0.500 0.510 0.490 0.500 28,000 13,900 0.4964 0.500 0.500 0.510 0.490 0.500 28,000 0.4964 0.00%
2025-12-29 0 0.500 0.495 0.500 - - 0 0 - 0.500 0.495 0.500 - - 0 - 0.00%
2025-12-24 0 0.500 0.495 0.500 0.500 0.500 4,000 2,000 0.5000 0.500 0.495 0.500 0.500 0.500 4,000 0.5000 -1.96%
2025-12-23 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2025-12-22 0 0.510 0.500 0.510 0.510 0.510 8,000 4,020 0.5025 0.510 0.500 0.510 0.510 0.510 8,000 0.5025 2.00%
2025-12-19 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2025-12-18 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2025-12-17 0 0.500 0.500 0.510 0.500 0.500 19,579 9,682 0.4945 0.500 0.500 0.510 0.500 0.500 19,579 0.4945 0.00%
2025-12-16 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2025-12-15 0 0.500 0.500 0.510 0.500 0.520 108,000 55,960 0.5181 0.500 0.500 0.510 0.500 0.520 108,000 0.5181 1.01%
2025-12-12 0 0.495 0.495 0.510 0.495 0.495 12,000 5,940 0.4950 0.495 0.495 0.510 0.495 0.495 12,000 0.4950 -2.94%
2025-12-11 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2025-12-10 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2025-12-09 0 0.510 0.495 0.520 - - 0 0 - 0.510 0.495 0.520 - - 0 - 0.00%
2025-12-08 0 0.510 0.500 0.520 0.500 0.510 172,850 86,448 0.5001 0.510 0.500 0.520 0.500 0.510 172,850 0.5001 3.03%
2025-12-05 0 0.495 0.490 0.510 - - 0 0 - 0.495 0.490 0.510 - - 0 - 0.00%
2025-12-04 0 0.495 0.490 0.510 - - 0 0 - 0.495 0.490 0.510 - - 0 - 0.00%
2025-12-03 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2025-12-02 0 0.510 0.500 0.510 0.500 0.510 936,000 469,200 0.5013 0.495 0.485 0.495 0.485 0.495 964,364 0.4865 -1.92%
2025-12-01 0 0.520 0.520 0.560 0.510 0.530 40,000 20,560 0.5140 0.505 0.505 0.544 0.495 0.514 41,212 0.4989 -3.70%
2025-11-28 0 0.540 0.510 0.560 - - 0 0 - 0.524 0.495 0.544 - - 0 - 0.00%
2025-11-27 0 0.540 0.520 0.570 0.540 0.540 4,000 2,160 0.5400 0.524 0.505 0.553 0.524 0.524 4,121 0.5241 0.00%
2025-11-26 0 0.540 0.520 0.540 0.520 0.540 72,000 37,520 0.5211 0.524 0.505 0.524 0.505 0.524 74,182 0.5058 0.00%
2025-11-25 0 0.540 0.520 0.540 0.540 0.540 8,000 4,320 0.5400 0.524 0.505 0.524 0.524 0.524 8,242 0.5241 0.00%
2025-11-24 0 0.540 0.520 0.540 - - 0 0 - 0.524 0.505 0.524 - - 0 - 0.00%
2025-11-21 0 0.540 0.530 0.570 - - 0 0 - 0.524 0.514 0.553 - - 0 - 0.00%
2025-11-20 0 0.540 0.540 0.570 - - 0 0 - 0.524 0.524 0.553 - - 0 - 0.00%
2025-11-19 0 0.540 0.540 0.570 - - 0 0 - 0.524 0.524 0.553 - - 0 - 0.00%
2025-11-18 0 0.540 0.540 0.570 - - 0 0 - 0.524 0.524 0.553 - - 0 - 0.00%
2025-11-17 0 0.540 0.540 0.570 - - 2,585 1,318 0.5099 0.524 0.524 0.553 - - 2,663 0.4949 0.00%
2025-11-14 0 0.540 0.540 0.570 - - 0 0 - 0.524 0.524 0.553 - - 0 - 0.00%
2025-11-13 0 0.540 0.540 0.570 0.540 0.540 16,000 8,640 0.5400 0.524 0.524 0.553 0.524 0.524 16,485 0.5241 0.00%
2025-11-12 0 0.540 0.540 0.570 - - 0 0 - 0.524 0.524 0.553 - - 0 - 0.00%
2025-11-11 0 0.540 0.540 0.560 - - 0 0 - 0.524 0.524 0.544 - - 0 - 0.00%
2025-11-10 0 0.540 0.540 0.560 0.540 0.550 8,000 4,360 0.5450 0.524 0.524 0.544 0.524 0.534 8,242 0.5290 -1.82%
2025-11-07 0 0.550 0.540 0.570 - - 0 0 - 0.534 0.524 0.553 - - 0 - 0.00%
2025-11-06 0 0.550 0.540 0.570 - - 0 0 - 0.534 0.524 0.553 - - 0 - 0.00%
2025-11-05 0 0.550 0.540 0.570 - - 0 0 - 0.534 0.524 0.553 - - 0 - 0.00%
2025-11-04 0 0.550 0.540 0.570 0.550 0.570 96,000 54,320 0.5658 0.534 0.524 0.553 0.534 0.553 98,909 0.5492 -5.17%
2025-11-03 0 0.580 0.540 0.580 - - 0 0 - 0.563 0.524 0.563 - - 0 - 0.00%
2025-10-31 0 0.580 0.550 0.580 - - 0 0 - 0.563 0.534 0.563 - - 0 - 0.00%
2025-10-30 0 0.580 0.540 0.580 0.580 0.580 4,000 2,320 0.5800 0.563 0.524 0.563 0.563 0.563 4,121 0.5629 0.00%
2025-10-28 0 0.580 0.560 0.580 0.530 0.580 168,000 95,960 0.5712 0.563 0.544 0.563 0.514 0.563 173,091 0.5544 11.54%
2025-10-27 0 0.520 0.520 0.550 - - 0 0 - 0.505 0.505 0.534 - - 0 - 0.00%
2025-10-24 0 0.520 0.520 0.570 0.520 0.520 8,000 4,160 0.5200 0.505 0.505 0.553 0.505 0.505 8,242 0.5047 -1.89%
2025-10-23 0 0.530 0.530 0.550 - - 0 0 - 0.514 0.514 0.534 - - 0 - 1.92%
2025-10-22 0 0.520 0.520 0.560 0.510 0.510 4,787 2,464 0.5147 0.505 0.505 0.544 0.495 0.495 4,932 0.4996 -8.77%
2025-10-21 0 0.570 0.510 0.570 0.550 0.570 132,000 74,440 0.5639 0.553 0.495 0.553 0.534 0.553 136,000 0.5474 3.64%
2025-10-20 0 0.550 0.510 0.560 - - 0 0 - 0.534 0.495 0.544 - - 0 - 0.00%
2025-10-17 0 0.550 0.530 0.550 0.530 0.550 60,000 32,760 0.5460 0.534 0.514 0.534 0.514 0.534 61,818 0.5299 3.77%
2025-10-16 0 0.530 0.510 0.570 0.500 0.530 72,000 37,680 0.5233 0.514 0.495 0.553 0.485 0.514 74,182 0.5079 0.00%
2025-10-15 0 0.530 0.510 0.560 - - 0 0 - 0.514 0.495 0.544 - - 0 - 0.00%
2025-10-14 0 0.530 0.510 0.560 - - 0 0 - 0.514 0.495 0.544 - - 0 - 0.00%
2025-10-13 0 0.530 0.530 0.560 - - 0 0 - 0.514 0.514 0.544 - - 0 - 0.00%
2025-10-10 0 0.530 0.530 0.540 0.530 0.530 4,000 2,120 0.5300 0.514 0.514 0.524 0.514 0.514 4,121 0.5144 0.00%
2025-10-09 0 0.530 0.510 0.540 - - 0 0 - 0.514 0.495 0.524 - - 0 - 0.00%
2025-10-08 0 0.530 0.530 0.550 0.520 0.530 68,000 35,880 0.5276 0.514 0.514 0.534 0.505 0.514 70,061 0.5121 -1.85%
2025-10-06 0 0.540 0.520 0.540 - - 0 0 - 0.524 0.505 0.524 - - 0 - -1.82%
2025-10-03 0 0.550 0.520 0.570 0.510 0.550 96,000 50,120 0.5221 0.534 0.505 0.553 0.495 0.534 98,909 0.5067 10.00%
2025-10-02 0 0.500 0.500 0.510 - - 0 0 - 0.485 0.485 0.495 - - 0 - 0.00%
2025-09-30 0 0.500 0.500 0.510 0.500 0.500 132,000 66,000 0.5000 0.485 0.485 0.495 0.485 0.485 136,000 0.4853 -1.96%
2025-09-29 0 0.510 0.510 0.530 0.510 0.540 240,000 124,200 0.5175 0.495 0.495 0.514 0.495 0.524 247,273 0.5023 -7.27%
2025-09-26 0 0.550 0.550 0.580 0.490 0.550 236,000 125,480 0.5317 0.534 0.534 0.563 0.476 0.534 243,152 0.5161 0.00%
2025-09-25 0 0.550 0.550 0.580 0.550 0.580 112,000 64,480 0.5757 0.534 0.534 0.563 0.534 0.563 115,394 0.5588 0.00%
2025-09-24 0 0.550 0.550 0.570 - - 0 0 - 0.534 0.534 0.553 - - 0 - 0.00%
2025-09-23 0 0.550 0.540 0.570 - - 0 0 - 0.534 0.524 0.553 - - 0 - 0.00%
2025-09-22 0 0.550 0.550 0.580 0.550 0.550 64,000 35,200 0.5500 0.534 0.534 0.563 0.534 0.534 65,939 0.5338 0.00%
2025-09-19 0 0.550 0.540 0.560 0.550 0.550 76,000 41,800 0.5500 0.534 0.524 0.544 0.534 0.534 78,303 0.5338 -1.79%
2025-09-18 0 0.560 0.560 0.580 0.540 0.560 32,000 17,360 0.5425 0.544 0.544 0.563 0.524 0.544 32,970 0.5265 3.70%
2025-09-17 0 0.540 0.540 0.580 0.540 0.580 116,000 65,120 0.5614 0.524 0.524 0.563 0.524 0.563 119,515 0.5449 -1.82%
2025-09-16 0 0.550 0.550 0.580 0.550 0.570 160,000 88,480 0.5530 0.534 0.534 0.563 0.534 0.553 164,848 0.5367 0.00%
2025-09-15 0 0.550 0.550 0.570 - - 0 0 - 0.534 0.534 0.553 - - 0 - 0.00%
2025-09-12 0 0.550 0.550 0.570 0.550 0.560 60,000 33,560 0.5593 0.534 0.534 0.553 0.534 0.544 61,818 0.5429 -1.79%
2025-09-11 0 0.560 0.560 0.580 0.560 0.560 64,000 35,840 0.5600 0.544 0.544 0.563 0.544 0.544 65,939 0.5435 -3.45%
2025-09-10 0 0.580 0.550 0.580 0.550 0.580 120,000 69,480 0.5790 0.563 0.534 0.563 0.534 0.563 123,636 0.5620 3.57%
2025-09-09 0 0.560 0.550 0.580 - - 0 0 - 0.544 0.534 0.563 - - 0 - 0.00%
2025-09-08 0 0.560 0.530 0.560 - - 0 0 - 0.544 0.514 0.544 - - 0 - 0.00%
2025-09-05 0 0.560 0.520 0.580 - - 0 0 - 0.544 0.505 0.563 - - 0 - 0.00%
2025-09-04 0 0.560 0.550 0.590 - - 0 0 - 0.544 0.534 0.573 - - 0 - 0.00%
2025-09-03 0 0.560 0.550 0.590 - - 0 0 - 0.544 0.534 0.573 - - 0 - 0.00%
2025-09-02 0 0.560 0.560 0.590 - - 0 0 - 0.544 0.544 0.573 - - 0 - 1.82%
2025-09-01 0 0.550 0.550 0.590 - - 0 0 - 0.534 0.534 0.573 - - 0 - 0.00%
2025-08-29 0 0.550 0.550 0.590 - - 0 0 - 0.534 0.534 0.573 - - 0 - 0.00%
2025-08-28 0 0.550 0.550 0.590 - - 0 0 - 0.534 0.534 0.573 - - 0 - 0.00%
2025-08-27 0 0.550 0.550 0.590 - - 0 0 - 0.534 0.534 0.573 - - 0 - 0.00%
2025-08-26 0 0.550 0.550 0.590 0.550 0.550 44,000 24,200 0.5500 0.534 0.534 0.573 0.534 0.534 45,333 0.5338 -1.79%
2025-08-25 0 0.560 0.560 0.580 0.550 0.560 69,697 38,613 0.5540 0.544 0.544 0.563 0.534 0.544 71,809 0.5377 -3.45%
2025-08-22 0 0.580 0.560 0.580 - - 0 0 - 0.563 0.544 0.563 - - 0 - 0.00%
2025-08-21 0 0.580 0.560 0.580 0.580 0.580 164,000 95,120 0.5800 0.563 0.544 0.563 0.563 0.563 168,970 0.5629 3.57%
2025-08-20 0 0.560 0.560 0.590 0.560 0.560 16,000 8,960 0.5600 0.544 0.544 0.573 0.544 0.544 16,485 0.5435 0.00%
2025-08-19 0 0.560 0.560 0.570 - - 0 0 - 0.544 0.544 0.553 - - 0 - 0.00%
2025-08-18 0 0.560 0.560 0.580 0.560 0.590 60,000 33,800 0.5633 0.544 0.544 0.563 0.544 0.573 61,818 0.5468 -5.08%
2025-08-15 0 0.590 0.560 0.590 0.560 0.590 20,000 11,480 0.5740 0.573 0.544 0.573 0.544 0.573 20,606 0.5571 1.72%
2025-08-14 0 0.580 0.570 0.580 - - 0 0 - 0.563 0.553 0.563 - - 0 - 0.00%
2025-08-13 0 0.580 0.560 0.580 - - 0 0 - 0.563 0.544 0.563 - - 0 - 0.00%
2025-08-12 0 0.580 0.550 0.580 0.580 0.580 80,000 46,400 0.5800 0.563 0.534 0.563 0.563 0.563 82,424 0.5629 1.75%
2025-08-11 0 0.570 0.550 0.580 - - 0 0 - 0.553 0.534 0.563 - - 0 - 0.00%
2025-08-08 0 0.570 0.560 0.570 0.570 0.570 20,000 11,400 0.5700 0.553 0.544 0.553 0.553 0.553 20,606 0.5532 0.00%
2025-08-07 0 0.570 0.560 0.570 0.560 0.570 68,000 38,520 0.5665 0.553 0.544 0.553 0.544 0.553 70,061 0.5498 3.64%
2025-08-06 0 0.550 0.550 0.560 0.550 0.550 28,000 15,400 0.5500 0.534 0.534 0.544 0.534 0.534 28,848 0.5338 0.00%
2025-08-05 0 0.550 0.550 0.570 0.550 0.570 84,000 47,120 0.5610 0.534 0.534 0.553 0.534 0.553 86,545 0.5445 -5.17%
2025-08-04 0 0.580 0.540 0.580 - - 0 0 - 0.563 0.524 0.563 - - 0 - 0.00%
2025-08-01 0 0.580 0.540 0.580 0.580 0.580 20,000 11,600 0.5800 0.563 0.524 0.563 0.563 0.563 20,606 0.5629 7.41%
2025-07-31 0 0.540 0.540 0.560 0.540 0.550 224,000 122,760 0.5480 0.524 0.524 0.544 0.524 0.534 230,788 0.5319 -3.57%
2025-07-30 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.544 0.534 0.544 0.544 0.544 4,121 0.5435 0.00%
2025-07-29 0 0.560 0.550 0.560 0.550 0.570 124,000 68,480 0.5523 0.544 0.534 0.544 0.534 0.553 127,758 0.5360 0.00%
2025-07-28 0 0.560 0.540 0.570 - - 28,000 15,120 0.5400 0.544 0.524 0.553 - - 28,848 0.5241 0.00%
2025-07-25 0 0.560 0.540 0.560 0.560 0.560 26,672 14,802 0.5550 0.544 0.524 0.544 0.544 0.544 27,480 0.5386 3.70%
2025-07-24 0 0.540 0.540 0.570 0.540 0.540 40,000 21,600 0.5400 0.524 0.524 0.553 0.524 0.524 41,212 0.5241 -3.57%
2025-07-23 0 0.560 0.540 0.570 0.560 0.570 144,000 81,880 0.5686 0.544 0.524 0.553 0.544 0.553 148,364 0.5519 -1.75%
2025-07-22 0 0.570 0.550 0.570 0.560 0.570 44,000 25,000 0.5682 0.553 0.534 0.553 0.544 0.553 45,333 0.5515 1.79%
2025-07-21 0 0.560 0.560 0.570 0.560 0.560 24,000 13,440 0.5600 0.544 0.544 0.553 0.544 0.544 24,727 0.5435 -1.75%
2025-07-18 0 0.570 0.540 0.580 0.540 0.570 76,000 42,560 0.5600 0.553 0.524 0.563 0.524 0.553 78,303 0.5435 3.64%
2025-07-17 0 0.550 0.550 0.560 0.540 0.550 80,000 43,960 0.5495 0.534 0.534 0.544 0.524 0.534 82,424 0.5333 0.00%
2025-07-16 0 0.550 0.540 0.550 0.550 0.570 136,000 75,080 0.5521 0.534 0.524 0.534 0.534 0.553 140,121 0.5358 0.00%
2025-07-15 0 0.550 0.550 0.570 0.540 0.550 108,000 59,000 0.5463 0.534 0.534 0.553 0.524 0.534 111,273 0.5302 -3.51%
2025-07-14 0 0.570 0.540 0.570 0.510 0.580 648,000 352,840 0.5445 0.553 0.524 0.553 0.495 0.563 667,636 0.5285 11.76%
2025-07-11 0 0.510 0.500 0.510 0.500 0.520 148,000 75,320 0.5089 0.495 0.485 0.495 0.485 0.505 152,485 0.4940 0.00%
2025-07-10 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.495 0.485 0.495 0.495 0.495 4,121 0.4950 4.08%
2025-07-09 0 0.490 0.490 0.500 0.490 0.500 24,000 11,960 0.4983 0.476 0.476 0.485 0.476 0.485 24,727 0.4837 -2.00%
2025-07-08 0 0.500 0.500 0.510 - - 0 0 - 0.485 0.485 0.495 - - 0 - 0.00%
2025-07-07 0 0.500 0.500 0.510 0.490 0.500 128,000 63,920 0.4994 0.485 0.485 0.495 0.476 0.485 131,879 0.4847 0.00%
2025-07-04 0 0.500 0.490 0.510 0.495 0.500 156,000 77,280 0.4954 0.485 0.476 0.495 0.480 0.485 160,727 0.4808 1.01%
2025-07-03 0 0.495 0.495 0.510 0.495 0.495 40,000 19,800 0.4950 0.480 0.480 0.495 0.480 0.480 41,212 0.4804 0.00%
2025-07-02 0 0.495 0.495 0.510 0.495 0.510 324,000 162,000 0.5000 0.480 0.480 0.495 0.480 0.495 333,818 0.4853 -1.00%
2025-06-30 0 0.500 0.495 0.510 0.490 0.500 248,000 123,280 0.4971 0.485 0.480 0.495 0.476 0.485 255,515 0.4825 0.00%
2025-06-27 0 0.500 0.490 0.500 0.495 0.500 228,000 112,900 0.4952 0.485 0.476 0.485 0.480 0.485 234,909 0.4806 1.01%
2025-06-26 0 0.495 0.495 0.510 0.495 0.500 240,000 119,480 0.4978 0.480 0.480 0.495 0.480 0.485 247,273 0.4832 -2.94%
2025-06-25 0 0.510 0.500 0.510 0.495 0.510 420,000 210,140 0.5003 0.495 0.485 0.495 0.480 0.495 432,727 0.4856 0.00%
2025-06-24 0 0.510 0.490 0.510 - - 0 0 - 0.495 0.476 0.495 - - 0 - 0.00%
2025-06-23 0 0.510 0.495 0.510 0.495 0.510 156,000 78,860 0.5055 0.495 0.480 0.495 0.480 0.495 160,727 0.4906 0.00%
2025-06-20 0 0.510 0.495 0.510 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2025-06-19 0 0.510 0.490 0.510 0.510 0.510 8,000 4,080 0.5100 0.495 0.476 0.495 0.495 0.495 8,242 0.4950 3.03%
2025-06-18 0 0.495 0.490 0.510 0.495 0.495 160,000 79,200 0.4950 0.480 0.476 0.495 0.480 0.480 164,848 0.4804 0.00%
2025-06-17 0 0.495 0.495 0.510 0.495 0.495 120,000 59,400 0.4950 0.480 0.480 0.495 0.480 0.480 123,636 0.4804 0.00%
2025-06-16 0 0.495 0.495 0.500 0.495 0.500 268,000 133,000 0.4963 0.480 0.480 0.485 0.480 0.485 276,121 0.4817 -1.00%
2025-06-13 0 0.500 0.495 0.500 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2025-06-12 0 0.500 0.495 0.510 0.490 0.500 348,000 173,180 0.4976 0.485 0.480 0.495 0.476 0.485 358,545 0.4830 0.00%
2025-06-11 0 0.500 0.500 0.510 0.495 0.500 340,000 169,880 0.4996 0.485 0.485 0.495 0.480 0.485 350,303 0.4850 0.00%
2025-06-10 0 0.500 0.495 0.510 0.500 0.500 160,853 80,400 0.4998 0.485 0.480 0.495 0.485 0.485 165,727 0.4851 0.00%
2025-06-09 0 0.500 0.495 0.510 0.500 0.500 312,000 156,000 0.5000 0.485 0.480 0.495 0.485 0.485 321,455 0.4853 -3.85%
2025-06-06 0 0.520 0.500 0.520 - - 0 0 - 0.505 0.485 0.505 - - 0 - 0.00%
2025-06-05 0 0.520 0.500 0.520 0.500 0.520 556,000 280,000 0.5036 0.505 0.485 0.505 0.485 0.505 572,848 0.4888 -3.70%
2025-06-04 0 0.540 0.500 0.540 0.510 0.540 196,000 100,920 0.5149 0.524 0.485 0.524 0.495 0.524 201,939 0.4998 3.85%
2025-06-03 0 0.520 0.500 0.520 - - 0 0 - 0.505 0.485 0.505 - - 0 - 0.00%
2025-06-02 0 0.520 0.500 0.520 - - 0 0 - 0.505 0.485 0.505 - - 0 - 0.00%
2025-05-30 0 0.520 0.500 0.530 - - 0 0 - 0.505 0.485 0.514 - - 0 - 0.00%
2025-05-29 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.505 0.495 0.505 0.505 0.505 20,606 0.5047 0.00%
2025-05-28 0 0.520 0.510 0.520 0.510 0.520 156,000 81,040 0.5195 0.505 0.495 0.505 0.495 0.505 160,727 0.5042 0.00%
2025-05-27 0 0.520 0.510 0.520 - - 0 0 - 0.505 0.495 0.505 - - 0 - 0.00%
2025-05-26 0 0.520 0.500 0.520 - - 0 0 - 0.505 0.485 0.505 - - 0 - 0.00%
2025-05-23 0 0.520 0.500 0.520 0.495 0.520 124,000 63,760 0.5142 0.505 0.485 0.505 0.480 0.505 127,758 0.4991 4.00%
2025-05-22 0 0.500 0.500 0.520 0.500 0.520 144,000 73,960 0.5136 0.485 0.485 0.505 0.485 0.505 148,364 0.4985 -1.96%
2025-05-21 0 0.510 0.495 0.510 0.500 0.530 456,000 230,960 0.5065 0.495 0.480 0.495 0.485 0.514 469,818 0.4916 -3.77%
2025-05-20 0 0.530 0.520 0.530 0.520 0.530 276,000 145,200 0.5261 0.514 0.505 0.514 0.505 0.514 284,364 0.5106 -1.85%
2025-05-19 0 0.540 0.520 0.540 0.540 0.540 44,000 23,760 0.5400 0.524 0.505 0.524 0.524 0.524 45,333 0.5241 0.00%
2025-05-16 0 0.540 0.520 0.540 - - 0 0 - 0.524 0.505 0.524 - - 0 - 0.00%
2025-05-15 0 0.540 0.520 0.540 0.520 0.540 132,000 69,360 0.5255 0.524 0.505 0.524 0.505 0.524 136,000 0.5100 0.00%
2025-05-14 0 0.540 0.520 0.540 0.520 0.540 171,513 90,471 0.5275 0.524 0.505 0.524 0.505 0.524 176,710 0.5120 0.00%
2025-05-13 0 0.540 0.520 0.540 0.530 0.540 60,000 31,880 0.5313 0.524 0.505 0.524 0.514 0.524 61,818 0.5157 0.00%
2025-05-12 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.524 0.514 0.524 0.524 0.524 41,212 0.5241 -1.82%
2025-05-09 0 0.550 0.540 0.550 0.540 0.550 125,965 69,181 0.5492 0.534 0.524 0.534 0.524 0.534 129,782 0.5331 -1.79%
2025-05-08 0 0.560 0.550 0.560 0.540 0.580 140,000 75,840 0.5417 0.544 0.534 0.544 0.524 0.563 144,242 0.5258 1.82%
2025-05-07 0 0.550 0.530 0.550 0.540 0.590 88,000 48,000 0.5455 0.534 0.514 0.534 0.524 0.573 90,667 0.5294 1.85%
2025-05-06 0 0.540 0.540 0.550 0.540 0.560 148,000 80,520 0.5441 0.524 0.524 0.534 0.524 0.544 152,485 0.5281 -3.57%
2025-05-02 0 0.560 0.540 0.550 0.540 0.570 229,459 124,827 0.5440 0.544 0.524 0.534 0.524 0.553 236,412 0.5280 -3.45%
2025-04-30 0 0.580 0.540 0.580 0.580 0.600 104,000 60,400 0.5808 0.563 0.524 0.563 0.563 0.582 107,152 0.5637 1.75%
2025-04-29 0 0.570 0.540 0.570 - - 0 0 - 0.553 0.524 0.553 - - 0 - -1.72%
2025-04-28 0 0.580 0.540 0.580 - - 0 0 - 0.563 0.524 0.563 - - 0 - -1.69%
2025-04-25 0 0.590 0.540 0.590 0.530 0.600 224,000 121,560 0.5427 0.573 0.524 0.573 0.514 0.582 230,788 0.5267 5.36%
2025-04-24 0 0.560 0.540 0.560 0.540 0.580 324,000 175,240 0.5409 0.544 0.524 0.544 0.524 0.563 333,818 0.5250 3.70%
2025-04-23 0 0.540 0.510 0.540 0.500 0.560 244,000 129,320 0.5300 0.524 0.495 0.524 0.485 0.544 251,394 0.5144 -6.90%
2025-04-22 0 0.580 0.550 0.580 0.540 0.590 332,000 183,040 0.5513 0.563 0.534 0.563 0.524 0.573 342,061 0.5351 5.45%
2025-04-17 0 0.550 0.530 0.560 0.530 0.550 52,000 27,680 0.5323 0.534 0.514 0.544 0.514 0.534 53,576 0.5167 -1.79%
2025-04-16 0 0.560 0.530 0.560 0.550 0.600 96,000 53,120 0.5533 0.544 0.514 0.544 0.534 0.582 98,909 0.5371 0.00%
2025-04-15 0 0.560 0.530 0.560 0.530 0.560 68,000 36,280 0.5335 0.544 0.514 0.544 0.514 0.544 70,061 0.5178 1.82%
2025-04-14 0 0.550 0.530 0.550 - - 0 0 - 0.534 0.514 0.534 - - 0 - 0.00%
2025-04-11 0 0.550 0.540 0.550 0.550 0.550 16,000 8,800 0.5500 0.534 0.524 0.534 0.534 0.534 16,485 0.5338 0.00%
2025-04-10 0 0.550 0.530 0.550 0.540 0.550 104,000 56,440 0.5427 0.534 0.514 0.534 0.524 0.534 107,152 0.5267 0.00%
2025-04-09 0 0.550 0.550 0.560 0.530 0.550 160,000 86,240 0.5390 0.534 0.534 0.544 0.514 0.534 164,848 0.5231 -1.79%
2025-04-08 0 0.560 0.540 0.560 0.550 0.570 104,000 57,680 0.5546 0.544 0.524 0.544 0.534 0.553 107,152 0.5383 -1.75%
2025-04-07 0 0.570 0.550 0.600 0.540 0.570 92,000 50,680 0.5509 0.553 0.534 0.582 0.524 0.553 94,788 0.5347 -1.72%
2025-04-03 0 0.580 0.550 0.580 0.550 0.590 248,000 138,760 0.5595 0.563 0.534 0.563 0.534 0.573 255,515 0.5431 1.75%
2025-04-02 0 0.570 0.560 0.570 0.560 0.620 296,000 168,240 0.5684 0.553 0.544 0.553 0.544 0.602 304,970 0.5517 1.79%
2025-04-01 0 0.560 0.550 0.560 0.560 0.560 16,000 8,960 0.5600 0.544 0.534 0.544 0.544 0.544 16,485 0.5435 1.82%
2025-03-31 0 0.550 0.550 0.560 0.550 0.560 24,000 13,240 0.5517 0.534 0.534 0.544 0.534 0.544 24,727 0.5354 0.00%
2025-03-28 0 0.550 0.550 0.570 0.550 0.560 80,000 44,760 0.5595 0.534 0.534 0.553 0.534 0.544 82,424 0.5430 -1.79%
2025-03-27 0 0.560 0.550 0.580 0.560 0.580 428,000 241,040 0.5632 0.544 0.534 0.563 0.544 0.563 440,970 0.5466 -1.75%
2025-03-26 0 0.570 0.570 0.590 - - 0 0 - 0.553 0.553 0.573 - - 0 - 0.00%
2025-03-25 0 0.570 0.570 0.580 0.570 0.580 108,000 62,360 0.5774 0.553 0.553 0.563 0.553 0.563 111,273 0.5604 -1.72%
2025-03-24 0 0.580 0.580 0.590 0.580 0.580 104,000 60,320 0.5800 0.563 0.563 0.573 0.563 0.563 107,152 0.5629 0.00%
2025-03-21 0 0.580 0.580 0.590 0.570 0.590 248,000 144,080 0.5810 0.563 0.563 0.573 0.553 0.573 255,515 0.5639 -1.69%
2025-03-20 0 0.590 0.590 0.600 0.580 0.600 656,000 387,120 0.5901 0.573 0.573 0.582 0.563 0.582 675,879 0.5728 -3.28%
2025-03-19 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.592 0.582 0.592 0.592 0.592 4,121 0.5921 0.00%
2025-03-18 0 0.610 0.600 0.610 0.600 0.610 212,000 128,720 0.6072 0.592 0.582 0.592 0.582 0.592 218,424 0.5893 0.00%
2025-03-17 0 0.610 0.610 0.620 0.610 0.620 348,000 212,400 0.6103 0.592 0.592 0.602 0.592 0.602 358,545 0.5924 -1.61%
2025-03-14 0 0.620 0.620 0.630 0.620 0.630 232,000 144,400 0.6224 0.602 0.602 0.611 0.602 0.611 239,030 0.6041 -3.12%
2025-03-13 0 0.640 0.630 0.640 0.640 0.650 112,000 72,400 0.6464 0.621 0.611 0.621 0.621 0.631 115,394 0.6274 -1.54%
2025-03-12 0 0.650 0.640 0.650 0.650 0.650 164,000 106,600 0.6500 0.631 0.621 0.631 0.631 0.631 168,970 0.6309 0.00%
2025-03-11 0 0.650 0.630 0.650 0.640 0.660 136,000 87,920 0.6465 0.631 0.611 0.631 0.621 0.641 140,121 0.6275 0.00%
2025-03-10 0 0.650 0.650 0.690 0.640 0.650 128,000 82,240 0.6425 0.631 0.631 0.670 0.621 0.631 131,879 0.6236 0.78%
2025-03-07 0 0.670 0.670 0.690 0.660 0.670 152,000 100,960 0.6642 0.626 0.626 0.645 0.617 0.626 162,676 0.6206 0.00%
2025-03-06 0 0.670 0.660 0.670 0.650 0.670 112,000 73,360 0.6550 0.626 0.617 0.626 0.607 0.626 119,867 0.6120 0.00%
2025-03-05 0 0.670 0.640 0.690 0.670 0.670 32,147 21,534 0.6699 0.626 0.598 0.645 0.626 0.626 34,405 0.6259 0.00%
2025-03-04 0 0.670 0.640 0.670 0.670 0.670 80,000 53,600 0.6700 0.626 0.598 0.626 0.626 0.626 85,619 0.6260 4.69%
2025-03-03 0 0.640 0.640 0.650 0.640 0.640 204,188 130,674 0.6400 0.598 0.598 0.607 0.598 0.598 218,530 0.5980 0.00%
2025-02-28 0 0.640 0.640 0.650 0.630 0.640 90,017 56,770 0.6307 0.598 0.598 0.607 0.589 0.598 96,340 0.5893 1.59%
2025-02-27 0 0.630 0.630 0.650 0.630 0.650 1,016,000 648,280 0.6381 0.589 0.589 0.607 0.589 0.607 1,087,361 0.5962 -5.97%
2025-02-26 0 0.670 0.670 0.700 0.660 0.670 244,000 163,400 0.6697 0.626 0.626 0.654 0.617 0.626 261,138 0.6257 0.00%
2025-02-25 0 0.670 0.660 0.670 0.650 0.670 388,000 256,680 0.6615 0.626 0.617 0.626 0.607 0.626 415,252 0.6181 -1.47%
2025-02-24 0 0.680 0.660 0.680 0.660 0.680 11,072 7,356 0.6644 0.635 0.617 0.635 0.617 0.635 11,850 0.6208 0.00%
2025-02-21 0 0.680 0.660 0.680 0.680 0.700 84,000 57,680 0.6867 0.635 0.617 0.635 0.635 0.654 89,900 0.6416 0.00%
2025-02-20 0 0.680 0.660 0.690 0.680 0.680 100,000 68,000 0.6800 0.635 0.617 0.645 0.635 0.635 107,024 0.6354 -1.45%
2025-02-19 0 0.690 0.670 0.690 0.650 0.690 84,000 56,720 0.6752 0.645 0.626 0.645 0.607 0.645 89,900 0.6309 1.47%
2025-02-18 0 0.680 0.670 0.690 0.670 0.690 132,000 88,800 0.6727 0.635 0.626 0.645 0.626 0.645 141,271 0.6286 -2.86%
2025-02-17 0 0.700 0.680 0.700 0.680 0.720 204,000 141,000 0.6912 0.654 0.635 0.654 0.635 0.673 218,328 0.6458 2.94%
2025-02-14 0 0.680 0.680 0.700 - - 96,012 65,288 0.6800 0.635 0.635 0.654 - - 102,756 0.6354 0.00%
2025-02-13 0 0.680 0.670 0.700 0.680 0.680 8,000 5,440 0.6800 0.635 0.626 0.654 0.635 0.635 8,562 0.6354 0.00%
2025-02-12 0 0.680 0.670 0.680 0.670 0.680 48,000 32,240 0.6717 0.635 0.626 0.635 0.626 0.635 51,371 0.6276 0.00%
2025-02-11 0 0.680 0.670 0.690 0.670 0.680 56,000 37,560 0.6707 0.635 0.626 0.645 0.626 0.635 59,933 0.6267 0.00%
2025-02-10 0 0.680 0.670 0.690 0.670 0.680 32,000 21,640 0.6763 0.635 0.626 0.645 0.626 0.635 34,248 0.6319 1.49%
2025-02-07 0 0.670 0.670 0.690 0.670 0.670 20,000 13,400 0.6700 0.626 0.626 0.645 0.626 0.626 21,405 0.6260 -2.90%
2025-02-06 0 0.690 0.670 0.690 - - 0 0 - 0.645 0.626 0.645 - - 0 - 0.00%
2025-02-05 0 0.690 0.670 0.700 - - 0 0 - 0.645 0.626 0.654 - - 0 - 0.00%
2025-02-04 0 0.690 0.670 0.690 - - 0 0 - 0.645 0.626 0.645 - - 0 - 0.00%
2025-02-03 0 0.690 0.680 0.700 0.670 0.690 229,798 155,910 0.6785 0.645 0.635 0.654 0.626 0.645 245,938 0.6339 -1.43%
2025-01-28 0 0.700 0.680 0.720 - - 0 0 - 0.654 0.635 0.673 - - 0 - 0.00%
2025-01-27 0 0.700 0.680 0.720 0.670 0.700 64,000 43,760 0.6838 0.654 0.635 0.673 0.626 0.654 68,495 0.6389 2.94%
2025-01-24 0 0.680 0.680 0.690 0.680 0.680 22,160 15,004 0.6771 0.635 0.635 0.645 0.635 0.635 23,716 0.6326 -1.45%
2025-01-23 0 0.690 0.670 0.700 0.690 0.690 32,000 22,080 0.6900 0.645 0.626 0.654 0.645 0.645 34,248 0.6447 1.47%
2025-01-22 0 0.680 0.670 0.680 0.670 0.680 28,000 18,800 0.6714 0.635 0.626 0.635 0.626 0.635 29,967 0.6274 -1.45%
2025-01-21 0 0.690 0.680 0.690 0.680 0.690 42,155 28,840 0.6841 0.645 0.635 0.645 0.635 0.645 45,116 0.6392 2.99%
2025-01-20 0 0.670 0.670 0.680 - - 0 0 - 0.626 0.626 0.635 - - 0 - 0.00%
2025-01-17 0 0.670 0.670 0.700 0.660 0.690 16,000 10,800 0.6750 0.626 0.626 0.654 0.617 0.645 17,124 0.6307 -1.47%
2025-01-16 0 0.680 0.670 0.690 - - 0 0 - 0.635 0.626 0.645 - - 0 - 0.00%
2025-01-15 0 0.680 0.670 0.700 - - 0 0 - 0.635 0.626 0.654 - - 0 - 0.00%
2025-01-14 0 0.680 0.680 0.700 0.670 0.700 36,000 24,480 0.6800 0.635 0.635 0.654 0.626 0.654 38,529 0.6354 -4.23%
2025-01-13 0 0.710 0.670 0.710 0.690 0.720 28,000 19,640 0.7014 0.663 0.626 0.663 0.645 0.673 29,967 0.6554 1.43%
2025-01-10 0 0.700 0.690 0.700 0.690 0.700 32,000 22,280 0.6963 0.654 0.645 0.654 0.645 0.654 34,248 0.6506 1.45%
2025-01-09 0 0.690 0.680 0.690 0.690 0.690 8,000 5,520 0.6900 0.645 0.635 0.645 0.645 0.645 8,562 0.6447 0.00%
2025-01-08 0 0.690 0.680 0.690 0.680 0.690 60,000 41,120 0.6853 0.645 0.635 0.645 0.635 0.645 64,214 0.6404 0.00%
2025-01-07 0 0.690 0.690 0.700 0.680 0.730 84,000 58,880 0.7010 0.645 0.645 0.654 0.635 0.682 89,900 0.6550 1.47%
2025-01-06 0 0.680 0.680 0.720 0.680 0.750 104,000 71,840 0.6908 0.635 0.635 0.673 0.635 0.701 111,305 0.6454 -2.86%
2025-01-03 0 0.700 0.690 0.710 0.690 0.710 612,000 429,520 0.7018 0.654 0.645 0.663 0.645 0.663 654,985 0.6558 4.48%
2025-01-02 0 0.670 0.670 0.700 0.670 0.670 52,000 34,840 0.6700 0.626 0.626 0.654 0.626 0.626 55,652 0.6260 0.00%
2024-12-31 0 0.670 0.670 0.700 - - 0 0 - 0.626 0.626 0.654 - - 0 - 0.00%
2024-12-30 0 0.670 0.670 0.690 0.670 0.670 92,000 61,640 0.6700 0.626 0.626 0.645 0.626 0.626 98,462 0.6260 0.00%
2024-12-27 0 0.670 0.680 0.690 0.670 0.680 316,000 214,840 0.6799 0.626 0.635 0.645 0.626 0.635 338,195 0.6353 -1.47%
2024-12-24 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.635 0.635 0.654 0.635 0.635 21,405 0.6354 0.00%
2024-12-23 0 0.680 0.660 0.680 0.650 0.680 148,254 97,880 0.6602 0.635 0.617 0.635 0.607 0.635 158,667 0.6169 3.03%
2024-12-20 0 0.660 0.660 0.680 - - 0 0 - 0.617 0.617 0.635 - - 0 - 0.00%
2024-12-19 0 0.660 0.660 0.690 0.660 0.660 104,000 68,640 0.6600 0.617 0.617 0.645 0.617 0.617 111,305 0.6167 0.00%
2024-12-18 0 0.660 0.660 0.670 0.660 0.660 44,000 29,040 0.6600 0.617 0.617 0.626 0.617 0.617 47,090 0.6167 0.00%
2024-12-17 0 0.660 0.640 0.660 0.640 0.660 60,000 38,720 0.6453 0.617 0.598 0.617 0.598 0.617 64,214 0.6030 0.00%
2024-12-16 0 0.660 0.640 0.660 0.640 0.660 40,000 25,920 0.6480 0.617 0.598 0.617 0.598 0.617 42,809 0.6055 -1.49%
2024-12-13 0 0.670 0.650 0.670 0.640 0.670 52,000 34,680 0.6669 0.626 0.607 0.626 0.598 0.626 55,652 0.6232 0.00%
2024-12-12 0 0.670 0.650 0.670 0.650 0.670 140,000 92,200 0.6586 0.626 0.607 0.626 0.607 0.626 149,833 0.6154 0.00%
2024-12-11 0 0.670 0.640 0.670 0.630 0.670 96,000 62,480 0.6508 0.626 0.598 0.626 0.589 0.626 102,743 0.6081 -1.47%
2024-12-10 0 0.680 0.650 0.680 0.680 0.680 16,000 10,880 0.6800 0.635 0.607 0.635 0.635 0.635 17,124 0.6354 0.00%
2024-12-09 0 0.680 0.650 0.690 0.650 0.690 52,000 34,120 0.6562 0.635 0.607 0.645 0.607 0.645 55,652 0.6131 -2.86%
2024-12-06 0 0.700 0.650 0.700 - - 0 0 - 0.654 0.607 0.654 - - 0 - 0.00%
2024-12-05 0 0.700 0.640 0.700 - - 0 0 - 0.654 0.598 0.654 - - 0 - 0.00%
2024-12-04 0 0.700 0.660 0.700 - - 0 0 - 0.654 0.617 0.654 - - 0 - 0.00%
2024-12-03 0 0.700 0.670 0.700 0.660 0.720 44,000 30,560 0.6945 0.654 0.626 0.654 0.617 0.673 47,090 0.6490 0.72%
2024-12-02 0 0.720 0.700 0.720 0.680 0.720 724,000 502,640 0.6943 0.649 0.631 0.649 0.613 0.649 802,724 0.6262 5.88%
2024-11-29 0 0.680 0.670 0.680 0.660 0.680 32,000 21,600 0.6750 0.613 0.604 0.613 0.595 0.613 35,480 0.6088 3.03%
2024-11-28 0 0.660 0.660 0.680 0.650 0.680 368,000 247,240 0.6718 0.595 0.595 0.613 0.586 0.613 408,014 0.6060 -5.71%
2024-11-27 0 0.700 0.680 0.700 0.650 0.700 944,000 639,920 0.6779 0.631 0.613 0.631 0.586 0.631 1,046,646 0.6114 9.38%
2024-11-26 0 0.640 0.630 0.670 0.640 0.650 132,000 84,560 0.6406 0.577 0.568 0.604 0.577 0.586 146,353 0.5778 0.00%
2024-11-25 0 0.640 0.640 0.680 - - 0 0 - 0.577 0.577 0.613 - - 0 - 0.00%
2024-11-22 0 0.640 0.640 0.670 - - 0 0 - 0.577 0.577 0.604 - - 0 - 0.00%
2024-11-21 0 0.640 0.640 0.680 - - 0 0 - 0.577 0.577 0.613 - - 0 - 0.00%
2024-11-20 0 0.640 0.640 0.680 - - 0 0 - 0.577 0.577 0.613 - - 0 - 0.00%
2024-11-19 0 0.640 0.640 0.680 - - 0 0 - 0.577 0.577 0.613 - - 0 - 0.00%
2024-11-18 0 0.640 0.640 0.670 - - 0 0 - 0.577 0.577 0.604 - - 0 - 0.00%
2024-11-15 0 0.640 0.640 0.670 0.640 0.640 13,073 8,334 0.6375 0.577 0.577 0.604 0.577 0.577 14,494 0.5750 0.00%
2024-11-14 0 0.640 0.640 0.670 0.640 0.660 76,000 49,760 0.6547 0.577 0.577 0.604 0.577 0.595 84,264 0.5905 0.00%
2024-11-13 0 0.640 0.640 0.660 0.640 0.640 8,000 5,120 0.6400 0.577 0.577 0.595 0.577 0.577 8,870 0.5772 0.00%
2024-11-12 0 0.640 0.640 0.650 0.640 0.680 180,000 120,120 0.6673 0.577 0.577 0.586 0.577 0.613 199,572 0.6019 1.59%
2024-11-11 0 0.630 0.630 0.670 0.630 0.660 200,000 130,200 0.6510 0.568 0.568 0.604 0.568 0.595 221,747 0.5872 -3.08%
2024-11-08 0 0.650 0.630 0.660 - - 0 0 - 0.586 0.568 0.595 - - 0 - 0.00%
2024-11-07 0 0.650 0.630 0.650 - - 0 0 - 0.586 0.568 0.586 - - 0 - -1.52%
2024-11-06 0 0.660 0.640 0.660 0.650 0.660 56,000 36,480 0.6514 0.595 0.577 0.595 0.586 0.595 62,089 0.5875 1.54%
2024-11-05 0 0.650 0.640 0.650 0.650 0.650 80,000 52,000 0.6500 0.586 0.577 0.586 0.586 0.586 88,699 0.5863 1.56%
2024-11-04 0 0.640 0.640 0.650 0.630 0.630 12,000 7,600 0.6333 0.577 0.577 0.586 0.568 0.568 13,305 0.5712 1.59%
2024-11-01 0 0.630 0.630 0.650 - - 0 0 - 0.568 0.568 0.586 - - 0 - 0.00%
2024-10-31 0 0.630 0.630 0.650 - - 0 0 - 0.568 0.568 0.586 - - 0 - 0.00%
2024-10-30 0 0.630 0.630 0.650 - - 0 0 - 0.568 0.568 0.586 - - 0 - 0.00%
2024-10-29 0 0.630 0.630 0.650 - - 0 0 - 0.568 0.568 0.586 - - 0 - 0.00%
2024-10-28 0 0.630 0.630 0.640 - - 4,000 2,520 0.6300 0.568 0.568 0.577 - - 4,435 0.5682 0.00%
2024-10-25 0 0.630 0.630 0.650 - - 0 0 - 0.568 0.568 0.586 - - 0 - 0.00%
2024-10-24 0 0.630 0.630 0.650 0.630 0.630 12,902 8,119 0.6293 0.568 0.568 0.586 0.568 0.568 14,305 0.5676 -3.08%
2024-10-23 0 0.650 0.630 0.650 0.630 0.650 56,000 35,680 0.6371 0.586 0.568 0.586 0.568 0.586 62,089 0.5747 3.17%
2024-10-22 0 0.630 0.630 0.660 - - 0 0 - 0.568 0.568 0.595 - - 0 - 0.00%
2024-10-21 0 0.630 0.630 0.660 0.630 0.640 116,000 73,840 0.6366 0.568 0.568 0.595 0.568 0.577 128,613 0.5741 -4.55%
2024-10-18 0 0.660 0.640 0.680 0.660 0.680 68,000 45,120 0.6635 0.595 0.577 0.613 0.595 0.613 75,394 0.5985 3.13%
2024-10-17 0 0.640 0.640 0.670 0.640 0.640 4,000 2,560 0.6400 0.577 0.577 0.604 0.577 0.577 4,435 0.5772 0.00%
2024-10-16 0 0.640 0.640 0.670 - - 0 0 - 0.577 0.577 0.604 - - 0 - 0.00%
2024-10-15 0 0.640 0.640 0.670 - - 0 0 - 0.577 0.577 0.604 - - 0 - 0.00%
2024-10-14 0 0.640 0.630 0.670 - - 0 0 - 0.577 0.568 0.604 - - 0 - 0.00%
2024-10-10 0 0.640 0.640 0.660 - - 0 0 - 0.577 0.577 0.595 - - 0 - 0.00%
2024-10-09 0 0.640 0.640 0.660 0.640 0.640 24,000 15,360 0.6400 0.577 0.577 0.595 0.577 0.577 26,610 0.5772 -3.03%
2024-10-08 0 0.660 0.640 0.660 0.650 0.670 100,000 65,720 0.6572 0.595 0.577 0.595 0.586 0.604 110,873 0.5927 0.00%
2024-10-07 0 0.660 0.660 0.670 0.630 0.670 136,000 88,720 0.6524 0.595 0.595 0.604 0.568 0.604 150,788 0.5884 1.54%
2024-10-04 0 0.650 0.650 0.660 0.640 0.650 132,000 85,640 0.6488 0.586 0.586 0.595 0.577 0.586 146,353 0.5852 3.17%
2024-10-03 0 0.630 0.630 0.640 0.620 0.640 76,000 47,600 0.6263 0.568 0.568 0.577 0.559 0.577 84,264 0.5649 -1.56%
2024-10-02 0 0.640 0.630 0.640 0.620 0.650 120,000 76,240 0.6353 0.577 0.568 0.577 0.559 0.586 133,048 0.5730 3.23%
2024-09-30 0 0.620 0.620 0.640 0.610 0.610 40,000 24,400 0.6100 0.559 0.559 0.577 0.550 0.550 44,349 0.5502 -3.12%
2024-09-27 0 0.640 0.630 0.650 0.610 0.640 304,000 192,040 0.6317 0.577 0.568 0.586 0.550 0.577 337,055 0.5698 4.92%
2024-09-26 0 0.610 0.610 0.640 0.610 0.660 464,000 301,920 0.6507 0.550 0.550 0.577 0.550 0.595 514,453 0.5869 -7.58%
2024-09-25 0 0.660 0.630 0.660 - - 80,000 53,600 0.6700 0.595 0.568 0.595 - - 88,699 0.6043 0.00%
2024-09-24 0 0.660 0.660 0.690 0.660 0.660 72,000 47,520 0.6600 0.595 0.595 0.622 0.595 0.595 79,829 0.5953 0.00%
2024-09-23 0 0.660 0.660 0.680 0.660 0.670 56,000 37,240 0.6650 0.595 0.595 0.613 0.595 0.604 62,089 0.5998 -1.49%
2024-09-20 0 0.670 0.670 0.680 0.660 0.660 16,000 10,560 0.6600 0.604 0.604 0.613 0.595 0.595 17,740 0.5953 -2.90%
2024-09-19 0 0.690 0.660 0.700 0.650 0.700 56,000 37,840 0.6757 0.622 0.595 0.631 0.586 0.631 62,089 0.6094 6.15%
2024-09-17 0 0.650 0.650 0.700 0.640 0.680 220,000 144,920 0.6587 0.586 0.586 0.631 0.577 0.613 243,922 0.5941 3.17%
2024-09-16 0 0.630 0.620 0.750 0.610 0.710 176,000 113,160 0.6430 0.568 0.559 0.676 0.550 0.640 195,137 0.5799 3.28%
2024-09-13 0 0.610 0.590 0.620 - - 0 0 - 0.550 0.532 0.559 - - 0 - 0.00%
2024-09-12 0 0.610 0.590 0.630 0.610 0.620 128,000 78,280 0.6116 0.550 0.532 0.568 0.550 0.559 141,918 0.5516 1.67%
2024-09-11 0 0.600 0.600 0.610 - - 0 0 - 0.541 0.541 0.550 - - 0 - 0.00%
2024-09-10 0 0.600 0.590 0.610 0.600 0.600 28,000 16,800 0.6000 0.541 0.532 0.550 0.541 0.541 31,045 0.5412 0.00%
2024-09-09 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.541 0.532 0.541 0.541 0.541 22,175 0.5412 0.00%
2024-09-05 0 0.600 0.600 0.620 0.600 0.600 6,412 3,774 0.5886 0.541 0.541 0.559 0.541 0.541 7,109 0.5309 0.00%
2024-09-04 0 0.600 0.590 0.600 - - 0 0 - 0.541 0.532 0.541 - - 0 - 0.00%
2024-09-03 0 0.600 0.590 0.610 0.600 0.600 24,000 14,400 0.6000 0.541 0.532 0.550 0.541 0.541 26,610 0.5412 1.69%
2024-09-02 0 0.590 0.580 0.600 - - 0 0 - 0.532 0.523 0.541 - - 0 - 0.00%
2024-08-30 0 0.590 0.580 0.600 - - 0 0 - 0.532 0.523 0.541 - - 0 - 0.00%
2024-08-29 0 0.590 0.580 0.600 0.590 0.600 100,000 59,640 0.5964 0.532 0.523 0.541 0.532 0.541 110,873 0.5379 -1.67%
2024-08-28 0 0.600 0.600 0.610 0.600 0.600 108,000 64,800 0.6000 0.541 0.541 0.550 0.541 0.541 119,743 0.5412 0.00%
2024-08-27 0 0.600 0.600 0.610 0.590 0.600 36,000 21,320 0.5922 0.541 0.541 0.550 0.532 0.541 39,914 0.5341 0.00%
2024-08-26 0 0.600 0.590 0.600 0.600 0.600 76,000 45,600 0.6000 0.541 0.532 0.541 0.541 0.541 84,264 0.5412 -1.64%
2024-08-23 0 0.610 0.600 0.610 - - 0 0 - 0.550 0.541 0.550 - - 0 - 0.00%
2024-08-22 0 0.610 0.600 0.620 - - 0 0 - 0.550 0.541 0.559 - - 0 - 0.00%
2024-08-21 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.550 0.541 0.550 0.550 0.550 8,870 0.5502 0.00%
2024-08-20 0 0.610 0.600 0.620 - - 0 0 - 0.550 0.541 0.559 - - 0 - 0.00%
2024-08-19 0 0.610 0.600 0.620 - - 0 0 - 0.550 0.541 0.559 - - 0 - 0.00%
2024-08-16 0 0.610 0.600 0.620 0.610 0.610 4,000 2,440 0.6100 0.550 0.541 0.559 0.550 0.550 4,435 0.5502 1.67%
2024-08-15 0 0.600 0.590 0.610 0.600 0.600 16,000 9,600 0.6000 0.541 0.532 0.550 0.541 0.541 17,740 0.5412 0.00%
2024-08-14 0 0.600 0.600 0.620 - - 0 0 - 0.541 0.541 0.559 - - 0 - 0.00%
2024-08-13 0 0.600 0.600 0.610 0.600 0.610 8,000 4,840 0.6050 0.541 0.541 0.550 0.541 0.550 8,870 0.5457 -1.64%
2024-08-12 0 0.610 0.600 0.610 - - 0 0 - 0.550 0.541 0.550 - - 0 - 0.00%
2024-08-09 0 0.610 0.600 0.610 0.620 0.620 12,000 7,440 0.6200 0.550 0.541 0.550 0.559 0.559 13,305 0.5592 0.00%
2024-08-08 0 0.610 0.600 0.620 - - 0 0 - 0.550 0.541 0.559 - - 0 - 0.00%
2024-08-07 0 0.610 0.590 0.620 - - 0 0 - 0.550 0.532 0.559 - - 0 - 0.00%
2024-08-06 0 0.610 0.590 0.620 0.610 0.610 8,000 4,880 0.6100 0.550 0.532 0.559 0.550 0.550 8,870 0.5502 0.00%
2024-08-05 0 0.610 0.590 0.620 0.600 0.620 28,000 17,080 0.6100 0.550 0.532 0.559 0.541 0.559 31,045 0.5502 0.00%
2024-08-02 0 0.610 0.590 0.630 - - 0 0 - 0.550 0.532 0.568 - - 0 - 0.00%
2024-08-01 0 0.610 0.610 0.630 0.610 0.630 152,000 92,920 0.6113 0.550 0.550 0.568 0.550 0.568 168,528 0.5514 0.00%
2024-07-31 0 0.610 0.600 0.620 - - 0 0 - 0.550 0.541 0.559 - - 0 - 0.00%
2024-07-30 0 0.610 0.600 0.620 - - 0 0 - 0.550 0.541 0.559 - - 0 - 0.00%
2024-07-29 0 0.610 0.600 0.620 - - 0 0 - 0.550 0.541 0.559 - - 0 - 0.00%
2024-07-26 0 0.610 0.590 0.620 - - 0 0 - 0.550 0.532 0.559 - - 0 - 0.00%
2024-07-25 0 0.610 0.610 0.620 0.610 0.610 16,000 9,760 0.6100 0.550 0.550 0.559 0.550 0.550 17,740 0.5502 1.67%
2024-07-24 0 0.600 0.590 0.620 - - 0 0 - 0.541 0.532 0.559 - - 0 - 0.00%
2024-07-23 0 0.600 0.590 0.620 0.600 0.600 8,000 4,800 0.6000 0.541 0.532 0.559 0.541 0.541 8,870 0.5412 -3.23%
2024-07-22 0 0.620 0.590 0.620 - - 0 0 - 0.559 0.532 0.559 - - 0 - 0.00%
2024-07-19 0 0.620 0.600 0.620 - - 0 0 - 0.559 0.541 0.559 - - 0 - 0.00%
2024-07-18 0 0.620 0.600 0.630 0.600 0.620 120,000 73,760 0.6147 0.559 0.541 0.568 0.541 0.559 133,048 0.5544 3.33%
2024-07-17 0 0.600 0.600 0.650 - - 0 0 - 0.541 0.541 0.586 - - 0 - 0.00%
2024-07-16 0 0.600 0.600 0.650 - - 0 0 - 0.541 0.541 0.586 - - 0 - 0.00%
2024-07-15 0 0.600 0.600 0.650 - - 0 0 - 0.541 0.541 0.586 - - 0 - 0.00%
2024-07-12 0 0.600 0.600 0.620 - - 0 0 - 0.541 0.541 0.559 - - 0 - 0.00%
2024-07-11 0 0.600 0.600 0.620 - - 0 0 - 0.541 0.541 0.559 - - 0 - 0.00%
2024-07-10 0 0.600 0.600 0.620 - - 0 0 - 0.541 0.541 0.559 - - 0 - 0.00%
2024-07-09 0 0.600 0.600 0.620 - - 1,092 655 0.5998 0.541 0.541 0.559 - - 1,211 0.5410 0.00%
2024-07-08 0 0.600 0.600 0.620 - - 0 0 - 0.541 0.541 0.559 - - 0 - 0.00%
2024-07-05 0 0.600 0.600 0.620 - - 0 0 - 0.541 0.541 0.559 - - 0 - 0.00%
2024-07-04 0 0.600 0.600 0.620 - - 0 0 - 0.541 0.541 0.559 - - 0 - 0.00%
2024-07-03 0 0.600 0.600 0.620 0.600 0.600 81,185 48,734 0.6003 0.541 0.541 0.559 0.541 0.541 90,013 0.5414 -3.23%
2024-07-02 0 0.620 0.600 0.620 - - 0 0 - 0.559 0.541 0.559 - - 0 - 0.00%
2024-06-28 0 0.620 0.600 0.620 0.610 0.620 28,000 17,160 0.6129 0.559 0.541 0.559 0.550 0.559 31,045 0.5528 3.33%
2024-06-27 0 0.600 0.600 0.610 - - 0 0 - 0.541 0.541 0.550 - - 0 - 0.00%
2024-06-26 0 0.600 0.600 0.620 0.600 0.610 56,000 34,000 0.6071 0.541 0.541 0.559 0.541 0.550 62,089 0.5476 -3.23%
2024-06-25 0 0.620 0.600 0.620 - - 0 0 - 0.559 0.541 0.559 - - 0 - 0.00%
2024-06-24 0 0.620 0.600 0.620 0.600 0.620 100,000 60,560 0.6056 0.559 0.541 0.559 0.541 0.559 110,873 0.5462 3.33%
2024-06-21 0 0.600 0.600 0.610 - - 0 0 - 0.541 0.541 0.550 - - 0 - 0.00%
2024-06-20 0 0.600 0.590 0.610 0.600 0.600 14,525 8,715 0.6000 0.541 0.532 0.550 0.541 0.541 16,104 0.5412 0.00%
2024-06-19 0 0.600 0.580 0.600 0.600 0.600 20,000 12,080 0.6040 0.541 0.523 0.541 0.541 0.541 22,175 0.5448 0.00%
2024-06-18 0 0.600 0.590 0.610 0.590 0.600 16,000 9,480 0.5925 0.541 0.532 0.550 0.532 0.541 17,740 0.5344 -3.23%
2024-06-17 0 0.620 0.600 0.620 - - 0 0 - 0.559 0.541 0.559 - - 0 - 0.00%
2024-06-14 0 0.620 0.600 0.620 - - 0 0 - 0.559 0.541 0.559 - - 0 - 0.00%
2024-06-13 0 0.620 0.600 0.620 0.600 0.620 108,000 64,920 0.6011 0.559 0.541 0.559 0.541 0.559 119,743 0.5422 0.00%
2024-06-12 0 0.620 0.600 0.620 - - 0 0 - 0.559 0.541 0.559 - - 0 - 0.00%
2024-06-11 0 0.620 0.600 0.640 - - 0 0 - 0.559 0.541 0.577 - - 0 - 0.00%
2024-06-07 0 0.620 0.600 0.640 - - 0 0 - 0.559 0.541 0.577 - - 0 - 0.00%
2024-06-06 0 0.620 0.600 0.640 - - 4,000 2,480 0.6200 0.559 0.541 0.577 - - 4,435 0.5592 0.00%
2024-06-05 0 0.620 0.600 0.620 - - 0 0 - 0.559 0.541 0.559 - - 0 - 0.00%
2024-06-04 0 0.620 0.600 0.640 0.600 0.640 10,894 6,812 0.6253 0.559 0.541 0.577 0.541 0.577 12,079 0.5640 -1.59%
2024-06-03 0 0.630 0.600 0.670 - - 0 0 - 0.568 0.541 0.604 - - 0 - 0.00%
2024-05-31 0 0.630 0.600 0.660 - - 0 0 - 0.568 0.541 0.595 - - 0 - 0.00%
2024-05-30 0 0.630 0.600 0.650 0.600 0.630 60,000 36,440 0.6073 0.568 0.541 0.586 0.541 0.568 66,524 0.5478 1.61%
2024-05-29 0 0.620 0.600 0.630 0.580 0.630 176,000 105,680 0.6005 0.559 0.541 0.568 0.523 0.568 195,137 0.5416 0.00%
2024-05-28 0 0.620 0.620 0.670 0.620 0.620 12,000 7,440 0.6200 0.559 0.559 0.604 0.559 0.559 13,305 0.5592 -1.59%
2024-05-27 0 0.630 0.620 0.670 - - 0 0 - 0.568 0.559 0.604 - - 0 - 0.00%
2024-05-24 0 0.630 0.610 0.670 0.590 0.630 104,000 63,760 0.6131 0.568 0.550 0.604 0.532 0.568 115,308 0.5530 3.28%
2024-05-23 0 0.610 0.600 0.650 0.600 0.670 1,136,000 693,840 0.6108 0.550 0.541 0.586 0.541 0.604 1,259,523 0.5509 -6.15%
2024-05-22 0 0.650 0.640 0.650 0.670 0.680 300,000 203,320 0.6777 0.586 0.577 0.586 0.604 0.613 332,620 0.6113 0.00%
2024-05-21 0 0.650 0.640 0.650 0.660 0.660 16,000 10,560 0.6600 0.586 0.577 0.586 0.595 0.595 17,740 0.5953 0.00%
2024-05-20 0 0.650 0.640 0.650 0.650 0.650 16,000 10,400 0.6500 0.586 0.577 0.586 0.586 0.586 17,740 0.5863 0.00%
2024-05-17 0 0.650 0.630 0.650 0.640 0.650 76,000 49,000 0.6447 0.586 0.568 0.586 0.577 0.586 84,264 0.5815 1.56%
2024-05-16 0 0.640 0.610 0.640 - - 0 0 - 0.577 0.550 0.577 - - 0 - 0.00%
2024-05-14 0 0.640 0.620 0.640 0.630 0.640 168,000 107,280 0.6386 0.577 0.559 0.577 0.568 0.577 186,267 0.5759 3.23%
2024-05-13 0 0.620 0.610 0.650 0.620 0.620 40,000 24,800 0.6200 0.559 0.550 0.586 0.559 0.559 44,349 0.5592 -1.59%
2024-05-10 0 0.630 0.610 0.670 - - 0 0 - 0.568 0.550 0.604 - - 0 - 0.00%
2024-05-09 0 0.630 0.610 0.640 - - 2,252 1,418 0.6297 0.568 0.550 0.577 - - 2,497 0.5679 0.00%
2024-05-08 0 0.630 0.610 0.640 - - 0 0 - 0.568 0.550 0.577 - - 0 - 0.00%
2024-05-07 0 0.630 0.610 0.640 0.630 0.630 44,000 27,720 0.6300 0.568 0.550 0.577 0.568 0.568 48,784 0.5682 0.00%
2024-05-06 0 0.630 0.610 0.640 0.630 0.630 48,000 30,240 0.6300 0.568 0.550 0.577 0.568 0.568 53,219 0.5682 0.00%
2024-05-03 0 0.630 0.610 0.640 - - 0 0 - 0.568 0.550 0.577 - - 0 - 0.00%
2024-05-02 0 0.630 0.610 0.630 - - 0 0 - 0.568 0.550 0.568 - - 0 - 0.00%
2024-04-30 0 0.630 0.600 0.640 0.600 0.630 8,000 4,920 0.6150 0.568 0.541 0.577 0.541 0.568 8,870 0.5547 1.61%
2024-04-29 0 0.620 0.600 0.640 - - 0 0 - 0.559 0.541 0.577 - - 0 - 0.00%
2024-04-26 0 0.620 0.600 0.650 - - 0 0 - 0.559 0.541 0.586 - - 0 - 0.00%
2024-04-25 0 0.620 0.600 0.630 0.600 0.620 12,000 7,320 0.6100 0.559 0.541 0.568 0.541 0.559 13,305 0.5502 -1.59%
2024-04-24 0 0.630 0.610 0.650 0.600 0.630 8,000 4,920 0.6150 0.568 0.550 0.586 0.541 0.568 8,870 0.5547 3.28%
2024-04-23 0 0.610 0.600 0.620 0.610 0.610 16,000 9,760 0.6100 0.550 0.541 0.559 0.550 0.550 17,740 0.5502 -1.61%
2024-04-22 0 0.620 0.600 0.640 0.620 0.620 32,000 19,840 0.6200 0.559 0.541 0.577 0.559 0.559 35,480 0.5592 -3.12%
2024-04-19 0 0.640 0.610 0.650 - - 2,684 1,717 0.6397 0.577 0.550 0.586 - - 2,976 0.5770 0.00%
2024-04-18 0 0.640 0.600 0.650 - - 0 0 - 0.577 0.541 0.586 - - 0 - 0.00%
2024-04-17 0 0.640 0.600 0.640 - - 0 0 - 0.577 0.541 0.577 - - 0 - 0.00%
2024-04-16 0 0.640 0.600 0.650 0.640 0.640 6,791 4,206 0.6193 0.577 0.541 0.586 0.577 0.577 7,529 0.5586 1.59%
2024-04-15 0 0.630 0.600 0.650 0.620 0.650 72,000 44,760 0.6217 0.568 0.541 0.586 0.559 0.586 79,829 0.5607 0.00%
2024-04-12 0 0.630 0.630 0.650 - - 0 0 - 0.568 0.568 0.586 - - 0 - 0.00%
2024-04-11 0 0.630 0.620 0.660 0.620 0.630 20,000 12,440 0.6220 0.568 0.559 0.595 0.559 0.568 22,175 0.5610 -4.55%
2024-04-10 0 0.660 0.630 0.660 - - 0 0 - 0.595 0.568 0.595 - - 0 - 0.00%
2024-04-09 0 0.660 0.620 0.660 0.680 0.680 8,037 5,303 0.6598 0.595 0.559 0.595 0.613 0.613 8,911 0.5951 3.13%
2024-04-08 0 0.640 0.610 0.660 0.670 0.670 8,000 5,320 0.6650 0.577 0.550 0.595 0.604 0.604 8,870 0.5998 -1.54%
2024-04-05 0 0.650 0.610 0.670 0.650 0.650 74,979 48,736 0.6500 0.586 0.550 0.604 0.586 0.586 83,132 0.5862 0.00%
2024-04-03 0 0.650 0.630 0.680 0.640 0.650 600,000 389,400 0.6490 0.586 0.568 0.613 0.577 0.586 665,241 0.5854 4.84%
2024-04-02 0 0.620 0.600 0.630 - - 0 0 - 0.559 0.541 0.568 - - 0 - 0.00%
2024-03-28 0 0.620 0.620 0.650 0.610 0.620 8,000 4,920 0.6150 0.559 0.559 0.586 0.550 0.559 8,870 0.5547 1.64%
2024-03-27 0 0.610 0.600 0.620 - - 882 538 0.6100 0.550 0.541 0.559 - - 978 0.5502 0.00%
2024-03-26 0 0.610 0.600 0.630 0.600 0.650 244,000 148,640 0.6092 0.550 0.541 0.568 0.541 0.586 270,531 0.5494 -6.15%
2024-03-25 0 0.650 0.610 0.670 0.650 0.650 36,000 23,400 0.6500 0.586 0.550 0.604 0.586 0.586 39,914 0.5863 -4.41%
2024-03-22 0 0.680 0.650 0.680 - - 0 0 - 0.613 0.586 0.613 - - 0 - 0.00%
2024-03-21 0 0.680 0.650 0.680 0.700 0.700 4,000 2,800 0.7000 0.613 0.586 0.613 0.631 0.631 4,435 0.6314 4.62%
2024-03-20 0 0.650 0.650 0.680 - - 0 0 - 0.586 0.586 0.613 - - 0 - 0.00%
2024-03-19 0 0.650 0.650 0.680 - - 0 0 - 0.586 0.586 0.613 - - 0 - 0.00%
2024-03-18 0 0.650 0.650 0.680 - - 0 0 - 0.586 0.586 0.613 - - 0 - 0.00%
2024-03-15 0 0.650 0.640 0.650 - - 2,008 1,305 0.6499 0.586 0.577 0.586 - - 2,226 0.5862 0.00%
2024-03-14 0 0.650 0.650 0.690 0.680 0.680 28,000 19,040 0.6800 0.586 0.586 0.622 0.613 0.613 31,045 0.6133 -7.14%
2024-03-13 0 0.700 0.640 0.700 0.710 0.710 4,000 2,840 0.7100 0.631 0.577 0.631 0.640 0.640 4,435 0.6404 6.06%
2024-03-12 0 0.660 0.640 0.660 - - 0 0 - 0.595 0.577 0.595 - - 0 - 0.00%
2024-03-11 0 0.660 0.660 0.670 0.660 0.680 56,000 37,280 0.6657 0.595 0.595 0.604 0.595 0.613 62,089 0.6004 0.00%
2024-03-08 0 0.710 0.650 0.720 0.710 0.710 64,000 45,440 0.7100 0.595 0.545 0.604 0.595 0.595 76,335 0.5953 1.43%
2024-03-07 0 0.700 0.660 0.710 - - 0 0 - 0.587 0.553 0.595 - - 0 - 0.00%
2024-03-06 0 0.700 0.660 0.710 0.700 0.700 36,000 25,200 0.7000 0.587 0.553 0.595 0.587 0.587 42,938 0.5869 0.00%
2024-03-05 0 0.700 0.690 0.700 0.700 0.700 36,000 24,880 0.6911 0.587 0.579 0.587 0.587 0.587 42,938 0.5794 1.45%
2024-03-04 0 0.690 0.680 0.720 - - 0 0 - 0.579 0.570 0.604 - - 0 - 0.00%
2024-03-01 0 0.690 0.670 0.700 - - 0 0 - 0.579 0.562 0.587 - - 0 - 0.00%
2024-02-29 0 0.690 0.660 0.720 0.660 0.670 237,550 158,798 0.6685 0.579 0.553 0.604 0.553 0.562 283,333 0.5605 2.99%
2024-02-28 0 0.670 0.660 0.670 0.660 0.670 196,000 131,040 0.6686 0.562 0.553 0.562 0.553 0.562 233,775 0.5605 -6.94%
2024-02-27 0 0.720 0.680 0.720 0.700 0.720 52,000 36,480 0.7015 0.604 0.570 0.604 0.587 0.604 62,022 0.5882 2.86%
2024-02-26 0 0.700 0.680 0.700 0.690 0.700 20,000 13,840 0.6920 0.587 0.570 0.587 0.579 0.587 23,855 0.5802 2.94%
2024-02-23 0 0.680 0.670 0.700 0.660 0.680 48,000 32,440 0.6758 0.570 0.562 0.587 0.553 0.570 57,251 0.5666 -2.86%
2024-02-22 0 0.700 0.700 0.720 - - 0 0 - 0.587 0.587 0.604 - - 0 - 0.00%
2024-02-21 0 0.700 0.700 0.720 0.680 0.730 8,000 5,640 0.7050 0.587 0.587 0.604 0.570 0.612 9,542 0.5911 0.00%
2024-02-20 0 0.700 0.680 0.730 - - 0 0 - 0.587 0.570 0.612 - - 0 - 0.00%
2024-02-19 0 0.700 0.680 0.730 - - 20,000 14,400 0.7200 0.587 0.570 0.612 - - 23,855 0.6037 0.00%
2024-02-16 0 0.700 0.680 0.700 0.700 0.700 116,000 81,280 0.7007 0.587 0.570 0.587 0.587 0.587 138,357 0.5875 0.00%
2024-02-15 0 0.700 0.680 0.730 - - 0 0 - 0.587 0.570 0.612 - - 0 - 0.00%
2024-02-14 0 0.700 0.680 0.730 - - 0 0 - 0.587 0.570 0.612 - - 0 - 0.00%
2024-02-09 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-02-08 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-02-07 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-02-06 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-02-05 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-02-02 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-02-01 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-01-31 0 0.700 0.680 0.740 0.700 0.700 8,000 5,600 0.7000 0.587 0.570 0.620 0.587 0.587 9,542 0.5869 0.00%
2024-01-30 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-01-29 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-01-26 0 0.700 0.680 0.740 0.700 0.700 36,000 25,200 0.7000 0.587 0.570 0.620 0.587 0.587 42,938 0.5869 0.00%
2024-01-25 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-01-24 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-01-23 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-01-22 0 0.700 0.680 0.740 - - 0 0 - 0.587 0.570 0.620 - - 0 - 0.00%
2024-01-19 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 0.587 0.570 0.587 0.587 0.587 4,771 0.5869 0.00%
2024-01-18 0 0.700 0.700 0.740 - - 0 0 - 0.587 0.587 0.620 - - 0 - 1.45%
2024-01-17 0 0.690 0.680 0.730 0.670 0.680 52,000 35,080 0.6746 0.579 0.570 0.612 0.562 0.570 62,022 0.5656 -2.82%
2024-01-16 0 0.710 0.690 0.750 - - 0 0 - 0.595 0.579 0.629 - - 0 - 0.00%
2024-01-15 0 0.710 0.690 0.750 - - 0 0 - 0.595 0.579 0.629 - - 0 - 0.00%
2024-01-12 0 0.710 0.690 0.710 - - 0 0 - 0.595 0.579 0.595 - - 0 - 0.00%
2024-01-11 0 0.710 0.700 0.750 0.710 0.710 88,000 62,480 0.7100 0.595 0.587 0.629 0.595 0.595 104,960 0.5953 1.43%
2024-01-10 0 0.700 0.690 0.750 - - 0 0 - 0.587 0.579 0.629 - - 0 - 0.00%
2024-01-09 0 0.700 0.690 0.750 - - 0 0 - 0.587 0.579 0.629 - - 0 - 0.00%
2024-01-08 0 0.700 0.690 0.750 - - 0 0 - 0.587 0.579 0.629 - - 0 - 0.00%
2024-01-05 0 0.700 0.700 0.750 0.700 0.700 4,000 2,800 0.7000 0.587 0.587 0.629 0.587 0.587 4,771 0.5869 -6.67%
2024-01-04 0 0.750 0.700 0.750 0.750 0.750 8,000 6,000 0.7500 0.629 0.587 0.629 0.629 0.629 9,542 0.6288 2.74%
2024-01-03 0 0.730 0.690 0.750 - - 0 0 - 0.612 0.579 0.629 - - 0 - 0.00%
2024-01-02 0 0.730 0.730 0.750 - - 0 0 - 0.612 0.612 0.629 - - 0 - 1.39%
2023-12-29 0 0.720 0.690 0.730 - - 0 0 - 0.604 0.579 0.612 - - 0 - 0.00%
2023-12-28 0 0.720 0.690 0.750 - - 0 0 - 0.604 0.579 0.629 - - 0 - 0.00%
2023-12-27 0 0.720 0.720 0.750 0.690 0.720 36,000 25,440 0.7067 0.604 0.604 0.629 0.579 0.604 42,938 0.5925 -4.00%
2023-12-22 0 0.750 0.710 0.750 - - 0 0 - 0.629 0.595 0.629 - - 0 - 0.00%
2023-12-21 0 0.750 0.710 0.750 - - 0 0 - 0.629 0.595 0.629 - - 0 - 0.00%
2023-12-20 0 0.750 0.700 0.750 0.750 0.750 12,000 9,000 0.7500 0.629 0.587 0.629 0.629 0.629 14,313 0.6288 0.00%
2023-12-19 0 0.750 0.700 0.750 - - 0 0 - 0.629 0.587 0.629 - - 0 - 0.00%
2023-12-18 0 0.750 0.700 0.750 - - 0 0 - 0.629 0.587 0.629 - - 0 - 0.00%
2023-12-15 0 0.750 0.700 0.750 - - 0 0 - 0.629 0.587 0.629 - - 0 - 0.00%
2023-12-14 0 0.750 0.680 0.750 - - 0 0 - 0.629 0.570 0.629 - - 0 - 0.00%
2023-12-13 0 0.750 0.670 0.750 - - 0 0 - 0.629 0.562 0.629 - - 0 - 0.00%
2023-12-12 0 0.750 0.700 0.750 - - 0 0 - 0.629 0.587 0.629 - - 0 - 0.00%
2023-12-11 0 0.750 0.670 0.750 - - 0 0 - 0.629 0.562 0.629 - - 0 - 0.00%
2023-12-08 0 0.750 0.680 0.750 - - 0 0 - 0.629 0.570 0.629 - - 0 - 0.00%
2023-12-07 0 0.750 0.690 0.750 0.680 0.750 136,000 98,160 0.7218 0.629 0.579 0.629 0.570 0.629 162,211 0.6051 0.00%
2023-12-06 0 0.750 0.670 0.750 - - 0 0 - 0.629 0.562 0.629 - - 0 - 0.00%
2023-12-05 0 0.750 0.670 0.750 - - 0 0 - 0.629 0.562 0.629 - - 0 - 0.00%
2023-12-04 0 0.750 0.690 0.750 - - 0 0 - 0.629 0.579 0.629 - - 0 - 0.00%
2023-12-01 0 0.750 0.670 0.750 0.700 0.750 44,000 31,000 0.7045 0.629 0.562 0.629 0.587 0.629 52,480 0.5907 9.89%
2023-11-30 0 0.720 0.720 0.790 - - 0 0 - 0.572 0.572 0.628 - - 0 - 0.00%
2023-11-29 0 0.720 0.700 0.790 - - 1,591 1,145 0.7197 0.572 0.556 0.628 - - 2,002 0.5720 0.00%
2023-11-28 0 0.720 0.720 0.790 0.720 0.720 4,000 2,880 0.7200 0.572 0.572 0.628 0.572 0.572 5,033 0.5722 2.86%
2023-11-27 0 0.700 0.700 0.780 0.700 0.700 12,000 8,400 0.7000 0.556 0.556 0.620 0.556 0.556 15,099 0.5563 -2.78%
2023-11-24 0 0.720 0.720 0.780 - - 0 0 - 0.572 0.572 0.620 - - 0 - 0.00%
2023-11-23 0 0.720 0.700 0.760 - - 0 0 - 0.572 0.556 0.604 - - 0 - 0.00%
2023-11-22 0 0.720 0.700 0.750 - - 0 0 - 0.572 0.556 0.596 - - 0 - 0.00%
2023-11-21 0 0.720 0.700 0.750 - - 0 0 - 0.572 0.556 0.596 - - 0 - 0.00%
2023-11-20 0 0.720 0.710 0.760 - - 0 0 - 0.572 0.564 0.604 - - 0 - 0.00%
2023-11-17 0 0.720 0.670 0.760 - - 0 0 - 0.572 0.532 0.604 - - 0 - 0.00%
2023-11-16 0 0.720 0.720 0.750 - - 0 0 - 0.572 0.572 0.596 - - 0 - 4.35%
2023-11-15 0 0.690 0.690 0.770 0.660 0.770 11,736 8,596 0.7324 0.548 0.548 0.612 0.525 0.612 14,767 0.5821 -9.21%
2023-11-14 0 0.760 0.650 0.770 - - 0 0 - 0.604 0.517 0.612 - - 0 - 0.00%
2023-11-13 0 0.760 0.750 0.770 - - 0 0 - 0.604 0.596 0.612 - - 0 - 0.00%
2023-11-10 0 0.760 0.750 0.760 0.750 0.760 20,000 15,120 0.7560 0.604 0.596 0.604 0.596 0.604 25,165 0.6008 1.33%
2023-11-09 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-11-08 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-11-07 0 0.750 0.750 0.770 0.750 0.770 156,152 119,037 0.7623 0.596 0.596 0.612 0.596 0.612 196,481 0.6058 -2.60%
2023-11-06 0 0.770 0.750 0.770 0.770 0.770 40,000 30,800 0.7700 0.612 0.596 0.612 0.612 0.612 50,331 0.6120 -2.53%
2023-11-03 0 0.790 0.750 0.790 0.780 0.790 32,000 25,040 0.7825 0.628 0.596 0.628 0.620 0.628 40,264 0.6219 3.95%
2023-11-02 0 0.760 0.750 0.760 - - 0 0 - 0.604 0.596 0.604 - - 0 - -1.30%
2023-11-01 0 0.770 0.750 0.790 - - 0 0 - 0.612 0.596 0.628 - - 0 - 0.00%
2023-10-31 0 0.770 0.750 0.770 0.770 0.790 16,000 12,560 0.7850 0.612 0.596 0.612 0.612 0.628 20,132 0.6239 2.67%
2023-10-30 0 0.750 0.750 0.790 - - 0 0 - 0.596 0.596 0.628 - - 0 - 0.00%
2023-10-27 0 0.750 0.750 0.790 0.750 0.750 92,000 69,000 0.7500 0.596 0.596 0.628 0.596 0.596 115,760 0.5961 0.00%
2023-10-26 0 0.750 0.750 0.790 0.750 0.750 104,000 78,000 0.7500 0.596 0.596 0.628 0.596 0.596 130,860 0.5961 0.00%
2023-10-25 0 0.750 0.750 0.790 - - 0 0 - 0.596 0.596 0.628 - - 0 - 0.00%
2023-10-24 0 0.750 0.750 0.790 - - 0 0 - 0.596 0.596 0.628 - - 0 - 0.00%
2023-10-20 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-10-19 0 0.750 0.750 0.800 - - 0 0 - 0.596 0.596 0.636 - - 0 - 0.00%
2023-10-18 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-10-17 0 0.750 0.750 0.800 0.750 0.750 48,000 36,000 0.7500 0.596 0.596 0.636 0.596 0.596 60,397 0.5961 0.00%
2023-10-16 0 0.750 0.750 0.800 - - 790 612 0.7747 0.596 0.596 0.636 - - 994 0.6157 0.00%
2023-10-13 0 0.750 0.750 0.800 0.750 0.750 200,000 150,000 0.7500 0.596 0.596 0.636 0.596 0.596 251,653 0.5961 0.00%
2023-10-12 0 0.750 0.750 0.800 - - 0 0 - 0.596 0.596 0.636 - - 0 - 0.00%
2023-10-11 0 0.750 0.750 0.790 0.750 0.800 80,000 60,720 0.7590 0.596 0.596 0.628 0.596 0.636 100,661 0.6032 0.00%
2023-10-10 0 0.750 0.750 0.800 - - 0 0 - 0.596 0.596 0.636 - - 0 - 0.00%
2023-10-09 0 0.750 0.750 0.780 - - 0 0 - 0.596 0.596 0.620 - - 0 - 0.00%
2023-10-06 0 0.750 0.750 0.780 0.750 0.750 32,000 24,000 0.7500 0.596 0.596 0.620 0.596 0.596 40,264 0.5961 -1.32%
2023-10-05 0 0.760 0.750 0.760 0.760 0.760 16,000 12,160 0.7600 0.604 0.596 0.604 0.604 0.604 20,132 0.6040 1.33%
2023-10-04 0 0.750 0.750 0.780 0.750 0.770 28,000 21,480 0.7671 0.596 0.596 0.620 0.596 0.612 35,231 0.6097 -2.60%
2023-10-03 0 0.770 0.750 0.780 - - 0 0 - 0.612 0.596 0.620 - - 0 - 0.00%
2023-09-29 0 0.770 0.750 0.780 - - 0 0 - 0.612 0.596 0.620 - - 0 - 0.00%
2023-09-28 0 0.770 0.750 0.780 - - 0 0 - 0.612 0.596 0.620 - - 0 - 0.00%
2023-09-27 0 0.770 0.750 0.780 - - 0 0 - 0.612 0.596 0.620 - - 0 - 0.00%
2023-09-26 0 0.770 0.750 0.780 - - 0 0 - 0.612 0.596 0.620 - - 0 - 0.00%
2023-09-25 0 0.770 0.750 0.800 - - 0 0 - 0.612 0.596 0.636 - - 0 - 0.00%
2023-09-22 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.612 0.596 0.612 0.612 0.612 5,033 0.6120 0.00%
2023-09-21 0 0.770 0.760 0.800 - - 0 0 - 0.612 0.604 0.636 - - 0 - 0.00%
2023-09-20 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.612 0.612 0.636 0.612 0.612 25,165 0.6120 1.32%
2023-09-19 0 0.760 0.760 0.770 0.760 0.760 16,000 12,160 0.7600 0.604 0.604 0.612 0.604 0.604 20,132 0.6040 -1.30%
2023-09-18 0 0.770 0.750 0.770 0.750 0.770 188,000 142,000 0.7553 0.612 0.596 0.612 0.596 0.612 236,554 0.6003 1.32%
2023-09-15 0 0.760 0.750 0.760 0.760 0.760 20,000 15,200 0.7600 0.604 0.596 0.604 0.604 0.604 25,165 0.6040 0.00%
2023-09-14 0 0.760 0.750 0.760 0.760 0.760 12,000 9,120 0.7600 0.604 0.596 0.604 0.604 0.604 15,099 0.6040 0.00%
2023-09-13 0 0.760 0.750 0.760 0.760 0.760 12,000 9,120 0.7600 0.604 0.596 0.604 0.604 0.604 15,099 0.6040 0.00%
2023-09-12 0 0.760 0.750 0.760 - - 0 0 - 0.604 0.596 0.604 - - 0 - 0.00%
2023-09-11 0 0.760 0.750 0.760 - - 0 0 - 0.604 0.596 0.604 - - 0 - 0.00%
2023-09-07 0 0.760 0.750 0.760 0.760 0.760 24,000 18,240 0.7600 0.604 0.596 0.604 0.604 0.604 30,198 0.6040 0.00%
2023-09-06 0 0.760 0.750 0.760 - - 32,000 24,320 0.7600 0.604 0.596 0.604 - - 40,264 0.6040 0.00%
2023-09-05 0 0.760 0.750 0.760 0.760 0.760 40,000 30,400 0.7600 0.604 0.596 0.604 0.604 0.604 50,331 0.6040 -1.30%
2023-09-04 0 0.770 0.750 0.770 - - 0 0 - 0.612 0.596 0.612 - - 0 - 0.00%
2023-08-31 0 0.770 0.750 0.770 0.750 0.770 44,000 33,080 0.7518 0.612 0.596 0.612 0.596 0.612 55,364 0.5975 0.00%
2023-08-30 0 0.770 0.750 0.770 - - 0 0 - 0.612 0.596 0.612 - - 0 - 0.00%
2023-08-29 0 0.770 0.750 0.770 - - 0 0 - 0.612 0.596 0.612 - - 0 - 0.00%
2023-08-28 0 0.770 0.750 0.770 0.770 0.770 13,100 10,087 0.7700 0.612 0.596 0.612 0.612 0.612 16,483 0.6120 1.32%
2023-08-25 0 0.760 0.750 0.770 - - 0 0 - 0.604 0.596 0.612 - - 0 - 0.00%
2023-08-24 0 0.760 0.750 0.770 - - 0 0 - 0.604 0.596 0.612 - - 0 - 0.00%
2023-08-23 0 0.760 0.750 0.770 - - 0 0 - 0.604 0.596 0.612 - - 0 - 0.00%
2023-08-22 0 0.760 0.750 0.760 0.750 0.760 124,000 93,600 0.7548 0.604 0.596 0.604 0.596 0.604 156,025 0.5999 1.33%
2023-08-21 0 0.750 0.750 0.760 0.710 0.750 80,000 59,040 0.7380 0.596 0.596 0.604 0.564 0.596 100,661 0.5865 0.00%
2023-08-18 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-08-17 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-08-16 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-08-15 0 0.750 0.750 0.760 0.750 0.750 104,000 78,000 0.7500 0.596 0.596 0.604 0.596 0.596 130,860 0.5961 -1.32%
2023-08-14 0 0.760 0.750 0.760 0.760 0.760 20,000 15,200 0.7600 0.604 0.596 0.604 0.604 0.604 25,165 0.6040 1.33%
2023-08-11 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-08-10 0 0.750 0.750 0.760 - - 343 257 0.7493 0.596 0.596 0.604 - - 432 0.5955 0.00%
2023-08-09 0 0.750 0.750 0.760 0.750 0.750 24,000 18,000 0.7500 0.596 0.596 0.604 0.596 0.596 30,198 0.5961 0.00%
2023-08-08 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-08-07 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-08-04 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-08-03 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-08-02 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-08-01 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-07-31 0 0.750 0.750 0.760 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2023-07-28 0 0.750 0.750 0.760 0.750 0.750 12,000 9,000 0.7500 0.596 0.596 0.604 0.596 0.596 15,099 0.5961 0.00%
2023-07-27 0 0.750 0.750 0.760 0.750 0.750 60,766 45,574 0.7500 0.596 0.596 0.604 0.596 0.596 76,460 0.5961 0.00%
2023-07-26 0 0.750 0.740 0.770 - - 0 0 - 0.596 0.588 0.612 - - 0 - 0.00%
2023-07-25 0 0.750 0.740 0.770 - - 0 0 - 0.596 0.588 0.612 - - 0 - 0.00%
2023-07-24 0 0.750 0.740 0.770 - - 0 0 - 0.596 0.588 0.612 - - 0 - 0.00%
2023-07-21 0 0.750 0.740 0.770 - - 0 0 - 0.596 0.588 0.612 - - 0 - 0.00%
2023-07-20 0 0.750 0.740 0.770 - - 0 0 - 0.596 0.588 0.612 - - 0 - 0.00%
2023-07-19 0 0.750 0.740 0.770 0.750 0.750 12,000 9,000 0.7500 0.596 0.588 0.612 0.596 0.596 15,099 0.5961 0.00%
2023-07-18 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-07-14 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-07-13 0 0.750 0.750 0.770 0.750 0.750 12,000 9,000 0.7500 0.596 0.596 0.612 0.596 0.596 15,099 0.5961 0.00%
2023-07-12 0 0.750 0.750 0.770 0.750 0.750 8,772 6,579 0.7500 0.596 0.596 0.612 0.596 0.596 11,037 0.5961 0.00%
2023-07-11 0 0.750 0.750 0.770 0.750 0.770 68,000 51,080 0.7512 0.596 0.596 0.612 0.596 0.612 85,562 0.5970 0.00%
2023-07-10 0 0.750 0.750 0.770 0.750 0.750 56,000 42,000 0.7500 0.596 0.596 0.612 0.596 0.596 70,463 0.5961 0.00%
2023-07-07 0 0.750 0.740 0.750 0.750 0.750 60,000 45,000 0.7500 0.596 0.588 0.596 0.596 0.596 75,496 0.5961 0.00%
2023-07-06 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-07-05 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-07-04 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-07-03 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-06-30 0 0.750 0.750 0.770 0.750 0.750 140,000 105,040 0.7503 0.596 0.596 0.612 0.596 0.596 176,157 0.5963 0.00%
2023-06-29 0 0.750 0.750 0.770 0.750 0.750 76,000 57,000 0.7500 0.596 0.596 0.612 0.596 0.596 95,628 0.5961 0.00%
2023-06-28 0 0.750 0.750 0.770 0.750 0.750 16,000 12,000 0.7500 0.596 0.596 0.612 0.596 0.596 20,132 0.5961 -2.60%
2023-06-27 0 0.770 0.750 0.770 - - 514 393 0.7646 0.612 0.596 0.612 - - 647 0.6077 0.00%
2023-06-26 0 0.770 0.750 0.770 - - 0 0 - 0.612 0.596 0.612 - - 0 - 0.00%
2023-06-23 0 0.770 0.750 0.770 - - 0 0 - 0.612 0.596 0.612 - - 0 - 0.00%
2023-06-21 0 0.770 0.750 0.770 - - 0 0 - 0.612 0.596 0.612 - - 0 - -1.28%
2023-06-20 0 0.780 0.750 0.780 - - 0 0 - 0.620 0.596 0.620 - - 0 - 0.00%
2023-06-19 0 0.780 0.750 0.780 0.750 0.780 44,000 33,120 0.7527 0.620 0.596 0.620 0.596 0.620 55,364 0.5982 0.00%
2023-06-16 0 0.780 0.750 0.780 0.770 0.790 20,000 15,560 0.7780 0.620 0.596 0.620 0.612 0.628 25,165 0.6183 2.63%
2023-06-15 0 0.760 0.750 0.770 - - 0 0 - 0.604 0.596 0.612 - - 0 - 0.00%
2023-06-14 0 0.760 0.750 0.770 - - 0 0 - 0.604 0.596 0.612 - - 0 - 0.00%
2023-06-13 0 0.760 0.760 0.770 - - 2,810 2,135 0.7598 0.604 0.604 0.612 - - 3,536 0.6038 0.00%
2023-06-12 0 0.760 0.760 0.770 - - 0 0 - 0.604 0.604 0.612 - - 0 - 0.00%
2023-06-09 0 0.760 0.760 0.770 - - 0 0 - 0.604 0.604 0.612 - - 0 - 1.33%
2023-06-08 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-06-07 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-06-06 0 0.750 0.750 0.770 0.750 0.750 8,000 6,000 0.7500 0.596 0.596 0.612 0.596 0.596 10,066 0.5961 0.00%
2023-06-05 0 0.750 0.750 0.770 0.750 0.750 16,000 12,000 0.7500 0.596 0.596 0.612 0.596 0.596 20,132 0.5961 0.00%
2023-06-02 0 0.750 0.750 0.770 0.750 0.750 296,000 222,000 0.7500 0.596 0.596 0.612 0.596 0.596 372,446 0.5961 -1.32%
2023-06-01 0 0.760 0.750 0.760 - - 0 0 - 0.604 0.596 0.604 - - 0 - 0.00%
2023-05-31 0 0.760 0.750 0.770 0.760 0.770 32,000 24,360 0.7613 0.604 0.596 0.612 0.604 0.612 40,264 0.6050 1.33%
2023-05-30 0 0.750 0.750 0.760 0.750 0.750 24,000 18,000 0.7500 0.596 0.596 0.604 0.596 0.596 30,198 0.5961 0.00%
2023-05-29 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-05-25 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-05-24 0 0.750 0.750 0.790 0.750 0.750 8,000 6,000 0.7500 0.596 0.596 0.628 0.596 0.596 10,066 0.5961 0.00%
2023-05-23 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-05-22 0 0.750 0.750 0.770 0.750 0.750 60,000 45,000 0.7500 0.596 0.596 0.612 0.596 0.596 75,496 0.5961 0.00%
2023-05-19 0 0.750 0.750 0.770 0.750 0.750 24,000 18,000 0.7500 0.596 0.596 0.612 0.596 0.596 30,198 0.5961 0.00%
2023-05-18 0 0.750 0.750 0.770 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2023-05-17 0 0.750 0.750 0.770 0.740 0.750 132,000 98,160 0.7436 0.596 0.596 0.612 0.588 0.596 166,091 0.5910 -2.60%
2023-05-16 0 0.770 0.750 0.770 0.770 0.770 24,000 18,480 0.7700 0.612 0.596 0.612 0.612 0.612 30,198 0.6120 2.67%
2023-05-15 0 0.750 0.750 0.770 0.750 0.750 24,000 18,000 0.7500 0.596 0.596 0.612 0.596 0.596 30,198 0.5961 0.00%
2023-05-12 0 0.750 0.750 0.770 0.750 0.750 88,000 66,000 0.7500 0.596 0.596 0.612 0.596 0.596 110,727 0.5961 -1.32%
2023-05-11 0 0.760 0.730 0.770 - - 0 0 - 0.604 0.580 0.612 - - 0 - 0.00%
2023-05-10 0 0.760 0.730 0.770 - - 0 0 - 0.604 0.580 0.612 - - 0 - 0.00%
2023-05-09 0 0.760 0.730 0.770 0.760 0.760 16,000 12,160 0.7600 0.604 0.580 0.612 0.604 0.604 20,132 0.6040 -1.30%
2023-05-08 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.612 0.588 0.612 0.612 0.612 5,033 0.6120 0.00%
2023-05-05 0 0.770 0.730 0.770 0.750 0.780 44,000 33,120 0.7527 0.612 0.580 0.612 0.596 0.620 55,364 0.5982 4.05%
2023-05-04 0 0.740 0.730 0.790 0.740 0.740 80,000 59,200 0.7400 0.588 0.580 0.628 0.588 0.588 100,661 0.5881 0.00%
2023-05-03 0 0.740 0.730 0.750 0.740 0.740 24,000 17,760 0.7400 0.588 0.580 0.596 0.588 0.588 30,198 0.5881 1.37%
2023-05-02 0 0.730 0.730 0.760 - - 0 0 - 0.580 0.580 0.604 - - 0 - 0.00%
2023-04-28 0 0.730 0.730 0.780 0.730 0.730 12,000 8,760 0.7300 0.580 0.580 0.620 0.580 0.580 15,099 0.5802 -1.35%
2023-04-27 0 0.740 0.740 0.780 0.700 0.800 100,000 72,560 0.7256 0.588 0.588 0.620 0.556 0.636 125,826 0.5767 0.00%
2023-04-26 0 0.740 0.730 0.790 - - 0 0 - 0.588 0.580 0.628 - - 0 - 0.00%
2023-04-25 0 0.740 0.730 0.790 - - 0 0 - 0.588 0.580 0.628 - - 0 - 0.00%
2023-04-24 0 0.740 0.730 0.750 0.740 0.740 40,000 29,600 0.7400 0.588 0.580 0.596 0.588 0.588 50,331 0.5881 1.37%
2023-04-21 0 0.730 0.730 0.790 0.730 0.730 4,000 2,920 0.7300 0.580 0.580 0.628 0.580 0.580 5,033 0.5802 0.00%
2023-04-20 0 0.730 0.730 0.740 - - 0 0 - 0.580 0.580 0.588 - - 0 - 0.00%
2023-04-19 0 0.730 0.730 0.760 0.730 0.740 56,000 41,120 0.7343 0.580 0.580 0.604 0.580 0.588 70,463 0.5836 0.00%
2023-04-18 0 0.730 0.730 0.750 0.730 0.730 108,000 78,840 0.7300 0.580 0.580 0.596 0.580 0.580 135,893 0.5802 -2.67%
2023-04-17 0 0.750 0.720 0.770 - - 4,000 2,880 0.7200 0.596 0.572 0.612 - - 5,033 0.5722 0.00%
2023-04-14 0 0.750 0.730 0.800 - - 0 0 - 0.596 0.580 0.636 - - 0 - 0.00%
2023-04-13 0 0.750 0.720 0.810 - - 0 0 - 0.596 0.572 0.644 - - 0 - 0.00%
2023-04-12 0 0.750 0.720 0.780 0.750 0.750 68,000 51,000 0.7500 0.596 0.572 0.620 0.596 0.596 85,562 0.5961 1.35%
2023-04-11 0 0.740 0.690 0.750 - - 0 0 - 0.588 0.548 0.596 - - 0 - 0.00%
2023-04-06 0 0.740 0.730 0.740 0.740 0.740 136,000 100,640 0.7400 0.588 0.580 0.588 0.588 0.588 171,124 0.5881 5.71%
2023-04-04 0 0.700 0.700 0.750 - - 120,000 84,000 0.7000 0.556 0.556 0.596 - - 150,992 0.5563 1.45%
2023-04-03 0 0.690 0.690 0.730 0.670 0.690 416,000 280,200 0.6736 0.548 0.548 0.580 0.532 0.548 523,438 0.5353 1.47%
2023-03-31 0 0.680 0.670 0.680 0.680 0.700 144,000 100,320 0.6967 0.540 0.532 0.540 0.540 0.556 181,190 0.5537 -2.86%
2023-03-30 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.556 0.548 0.556 0.556 0.556 125,826 0.5563 -2.78%
2023-03-29 0 0.720 0.700 0.720 0.700 0.720 108,000 75,680 0.7007 0.572 0.556 0.572 0.556 0.572 135,893 0.5569 2.86%
2023-03-28 0 0.700 0.680 0.720 0.700 0.720 128,000 90,640 0.7081 0.556 0.540 0.572 0.556 0.572 161,058 0.5628 -6.67%
2023-03-27 0 0.750 0.720 0.750 0.770 0.770 20,000 15,400 0.7700 0.596 0.572 0.596 0.612 0.612 25,165 0.6120 -2.60%
2023-03-24 0 0.770 0.730 0.770 - - 0 0 - 0.612 0.580 0.612 - - 0 - 0.00%
2023-03-23 0 0.770 0.730 0.770 - - 0 0 - 0.612 0.580 0.612 - - 0 - 0.00%
2023-03-22 0 0.770 0.730 0.770 - - 0 0 - 0.612 0.580 0.612 - - 0 - 0.00%
2023-03-21 0 0.770 0.720 0.770 0.770 0.770 420,000 323,400 0.7700 0.612 0.572 0.612 0.612 0.612 528,471 0.6120 0.00%
2023-03-20 0 0.770 0.750 0.770 0.770 0.770 256,000 197,120 0.7700 0.612 0.596 0.612 0.612 0.612 322,116 0.6120 5.48%
2023-03-17 0 0.730 0.720 0.770 - - 0 0 - 0.580 0.572 0.612 - - 0 - 0.00%
2023-03-16 0 0.730 0.720 0.770 - - 0 0 - 0.580 0.572 0.612 - - 0 - 0.00%
2023-03-15 0 0.730 0.730 0.770 - - 0 0 - 0.580 0.580 0.612 - - 0 - 1.39%
2023-03-14 0 0.720 0.720 0.770 0.710 0.720 108,000 76,880 0.7119 0.572 0.572 0.612 0.564 0.572 135,893 0.5657 -2.70%
2023-03-13 0 0.740 0.730 0.780 0.740 0.780 112,000 83,720 0.7475 0.588 0.580 0.620 0.588 0.620 140,926 0.5941 -1.66%
2023-03-10 0 0.790 0.750 0.790 0.790 0.790 16,000 12,640 0.7900 0.598 0.568 0.598 0.598 0.598 21,136 0.5980 2.60%
2023-03-09 0 0.770 0.760 0.810 - - 0 0 - 0.583 0.575 0.613 - - 0 - 0.00%
2023-03-08 0 0.770 0.770 0.810 0.770 0.770 4,000 3,080 0.7700 0.583 0.583 0.613 0.583 0.583 5,284 0.5829 -4.94%
2023-03-07 0 0.810 0.770 0.810 0.810 0.810 68,000 55,080 0.8100 0.613 0.583 0.613 0.613 0.613 89,826 0.6132 1.25%
2023-03-06 0 0.800 0.760 0.800 0.760 0.800 188,000 144,160 0.7668 0.606 0.575 0.606 0.575 0.606 248,342 0.5805 2.56%
2023-03-03 0 0.780 0.760 0.800 0.780 0.780 32,000 24,960 0.7800 0.590 0.575 0.606 0.590 0.590 42,271 0.5905 0.00%
2023-03-02 0 0.780 0.770 0.800 0.780 0.780 12,000 9,360 0.7800 0.590 0.583 0.606 0.590 0.590 15,852 0.5905 -2.50%
2023-03-01 0 0.800 0.770 0.800 - - 0 0 - 0.606 0.583 0.606 - - 0 - 0.00%
2023-02-28 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.606 0.590 0.606 0.606 0.606 5,284 0.6056 0.00%
2023-02-27 0 0.800 0.760 0.800 0.800 0.800 12,000 9,560 0.7967 0.606 0.575 0.606 0.606 0.606 15,852 0.6031 5.26%
2023-02-24 0 0.760 0.740 0.790 0.760 0.800 52,000 40,000 0.7692 0.575 0.560 0.598 0.575 0.606 68,690 0.5823 -1.30%
2023-02-23 0 0.770 0.740 0.810 - - 56,000 43,120 0.7700 0.583 0.560 0.613 - - 73,974 0.5829 0.00%
2023-02-22 0 0.770 0.750 0.770 - - 0 0 - 0.583 0.568 0.583 - - 0 - -1.28%
2023-02-21 0 0.780 0.770 0.810 - - 0 0 - 0.590 0.583 0.613 - - 0 - 0.00%
2023-02-20 0 0.780 0.780 0.800 0.780 0.780 12,000 9,360 0.7800 0.590 0.590 0.606 0.590 0.590 15,852 0.5905 1.30%
2023-02-17 0 0.770 0.750 0.770 0.760 0.770 92,000 70,440 0.7657 0.583 0.568 0.583 0.575 0.583 121,529 0.5796 1.32%
2023-02-16 0 0.760 0.760 0.820 - - 0 0 - 0.575 0.575 0.621 - - 0 - 0.00%
2023-02-15 0 0.760 0.740 0.820 - - 0 0 - 0.575 0.560 0.621 - - 0 - 0.00%
2023-02-14 0 0.760 0.730 0.790 0.760 0.760 12,000 9,120 0.7600 0.575 0.553 0.598 0.575 0.575 15,852 0.5753 -2.56%
2023-02-13 0 0.780 0.730 0.780 - - 0 0 - 0.590 0.553 0.590 - - 0 - -1.27%
2023-02-10 0 0.790 0.730 0.790 0.740 0.790 124,000 95,200 0.7677 0.598 0.553 0.598 0.560 0.598 163,800 0.5812 9.72%
2023-02-09 0 0.720 0.710 0.750 0.720 0.740 80,000 58,680 0.7335 0.545 0.537 0.568 0.545 0.560 105,678 0.5553 -4.00%
2023-02-08 0 0.750 0.740 0.760 0.750 0.750 56,000 42,000 0.7500 0.568 0.560 0.575 0.568 0.568 73,974 0.5678 -2.60%
2023-02-07 0 0.770 0.720 0.780 - - 0 0 - 0.583 0.545 0.590 - - 0 - 0.00%
2023-02-06 0 0.770 0.720 0.770 0.750 0.790 100,000 76,520 0.7652 0.583 0.545 0.583 0.568 0.598 132,097 0.5793 -2.53%
2023-02-03 0 0.790 0.780 0.790 - - 0 0 - 0.598 0.590 0.598 - - 0 - 0.00%
2023-02-02 0 0.790 0.780 0.820 0.790 0.790 8,000 6,320 0.7900 0.598 0.590 0.621 0.598 0.598 10,568 0.5980 1.28%
2023-02-01 0 0.780 0.780 0.810 0.780 0.780 88,000 68,640 0.7800 0.590 0.590 0.613 0.590 0.590 116,245 0.5905 0.00%
2023-01-31 0 0.780 0.770 0.800 - - 0 0 - 0.590 0.583 0.606 - - 0 - 0.00%
2023-01-30 0 0.780 0.780 0.800 0.780 0.800 16,000 12,720 0.7950 0.590 0.590 0.606 0.590 0.606 21,136 0.6018 -1.27%
2023-01-27 0 0.790 0.750 0.790 0.790 0.790 40,000 31,600 0.7900 0.598 0.568 0.598 0.598 0.598 52,839 0.5980 0.00%
2023-01-26 0 0.790 0.740 0.790 0.790 0.800 72,000 57,360 0.7967 0.598 0.560 0.598 0.598 0.606 95,110 0.6031 0.00%
2023-01-20 0 0.790 0.790 0.800 0.780 0.790 48,000 37,600 0.7833 0.598 0.598 0.606 0.590 0.598 63,407 0.5930 1.28%
2023-01-19 0 0.780 0.760 0.780 - - 0 0 - 0.590 0.575 0.590 - - 0 - 0.00%
2023-01-18 0 0.780 0.740 0.800 0.770 0.780 64,000 49,680 0.7763 0.590 0.560 0.606 0.583 0.590 84,542 0.5876 1.30%
2023-01-17 0 0.770 0.720 0.780 - - 0 0 - 0.583 0.545 0.590 - - 0 - 0.00%
2023-01-16 0 0.770 0.720 0.780 0.740 0.770 12,000 9,000 0.7500 0.583 0.545 0.590 0.560 0.583 15,852 0.5678 2.67%
2023-01-13 0 0.750 0.720 0.760 - - 0 0 - 0.568 0.545 0.575 - - 0 - 0.00%
2023-01-12 0 0.750 0.720 0.760 - - 0 0 - 0.568 0.545 0.575 - - 0 - 0.00%
2023-01-11 0 0.750 0.720 0.750 0.720 0.760 56,000 41,680 0.7443 0.568 0.545 0.568 0.545 0.575 73,974 0.5634 4.17%
2023-01-10 0 0.720 0.710 0.750 - - 0 0 - 0.545 0.537 0.568 - - 0 - 0.00%
2023-01-09 0 0.720 0.720 0.740 0.710 0.720 76,000 54,640 0.7189 0.545 0.545 0.560 0.537 0.545 100,394 0.5443 -2.70%
2023-01-06 0 0.740 0.720 0.740 0.750 0.750 12,000 9,000 0.7500 0.560 0.545 0.560 0.568 0.568 15,852 0.5678 -1.33%
2023-01-05 0 0.750 0.720 0.780 0.750 0.750 12,000 9,000 0.7500 0.568 0.545 0.590 0.568 0.568 15,852 0.5678 0.00%
2023-01-04 0 0.750 0.750 0.780 0.750 0.750 40,000 30,000 0.7500 0.568 0.568 0.590 0.568 0.568 52,839 0.5678 0.00%
2023-01-03 0 0.750 0.720 0.750 0.750 0.750 4,000 3,000 0.7500 0.568 0.545 0.568 0.568 0.568 5,284 0.5678 4.17%
2022-12-30 0 0.720 0.720 0.750 0.720 0.730 56,000 40,840 0.7293 0.545 0.545 0.568 0.545 0.553 73,974 0.5521 0.00%
2022-12-29 0 0.720 0.720 0.760 - - 0 0 - 0.545 0.545 0.575 - - 0 - 0.00%
2022-12-28 0 0.720 0.720 0.750 - - 24,000 17,760 0.7400 0.545 0.545 0.568 - - 31,703 0.5602 1.41%
2022-12-23 0 0.710 0.690 0.720 - - 0 0 - 0.537 0.522 0.545 - - 0 - 0.00%
2022-12-22 0 0.710 0.700 0.730 - - 0 0 - 0.537 0.530 0.553 - - 0 - 1.43%
2022-12-21 0 0.700 0.700 0.720 0.700 0.700 4,000 2,800 0.7000 0.530 0.530 0.545 0.530 0.530 5,284 0.5299 -1.41%
2022-12-20 0 0.710 0.690 0.730 0.700 0.710 68,000 47,640 0.7006 0.537 0.522 0.553 0.530 0.537 89,826 0.5304 -1.39%
2022-12-19 0 0.720 0.700 0.730 - - 0 0 - 0.545 0.530 0.553 - - 0 - 0.00%
2022-12-16 0 0.720 0.700 0.740 - - 0 0 - 0.545 0.530 0.560 - - 0 - 1.41%
2022-12-15 0 0.710 0.700 0.740 0.700 0.730 124,000 87,960 0.7094 0.537 0.530 0.560 0.530 0.553 163,800 0.5370 0.00%
2022-12-14 0 0.710 0.710 0.730 - - 0 0 - 0.537 0.537 0.553 - - 0 - 0.00%
2022-12-13 0 0.710 0.710 0.740 0.700 0.750 56,000 40,320 0.7200 0.537 0.537 0.560 0.530 0.568 73,974 0.5451 -5.33%
2022-12-12 0 0.750 0.720 0.750 - - 0 0 - 0.568 0.545 0.568 - - 0 - 0.00%
2022-12-09 0 0.750 0.720 0.750 0.750 0.750 72,000 54,000 0.7500 0.568 0.545 0.568 0.568 0.568 95,110 0.5678 0.00%
2022-12-08 0 0.750 0.720 0.760 0.720 0.750 16,000 11,880 0.7425 0.568 0.545 0.575 0.545 0.568 21,136 0.5621 5.63%
2022-12-07 0 0.710 0.710 0.740 - - 0 0 - 0.537 0.537 0.560 - - 0 - 0.00%
2022-12-06 0 0.710 0.710 0.750 - - 0 0 - 0.537 0.537 0.568 - - 0 - 0.00%
2022-12-05 0 0.710 0.710 0.750 0.700 0.710 12,000 8,480 0.7067 0.537 0.537 0.568 0.530 0.537 15,852 0.5350 0.00%
2022-12-02 0 0.710 0.700 0.710 0.710 0.710 16,000 11,360 0.7100 0.537 0.530 0.537 0.537 0.537 21,136 0.5375 -5.33%
2022-12-01 0 0.800 0.750 0.800 0.780 0.800 76,000 60,200 0.7921 0.568 0.532 0.568 0.554 0.568 107,087 0.5622 9.59%
2022-11-30 0 0.730 0.720 0.750 0.730 0.730 20,000 14,600 0.7300 0.518 0.511 0.532 0.518 0.518 28,181 0.5181 0.00%
2022-11-29 0 0.730 0.730 0.750 0.700 0.790 212,000 157,120 0.7411 0.518 0.518 0.532 0.497 0.561 298,715 0.5260 -7.59%
2022-11-28 0 0.790 0.750 0.800 - - 0 0 - 0.561 0.532 0.568 - - 0 - 0.00%
2022-11-25 0 0.790 0.760 0.800 - - 0 0 - 0.561 0.539 0.568 - - 0 - 0.00%
2022-11-24 0 0.790 0.760 0.800 - - 0 0 - 0.561 0.539 0.568 - - 0 - 0.00%
2022-11-23 0 0.790 0.740 0.800 - - 0 0 - 0.561 0.525 0.568 - - 0 - 0.00%
2022-11-22 0 0.790 0.740 0.800 - - 0 0 - 0.561 0.525 0.568 - - 0 - 0.00%
2022-11-21 0 0.790 0.760 0.800 - - 0 0 - 0.561 0.539 0.568 - - 0 - 0.00%
2022-11-18 0 0.790 0.710 0.790 - - 0 0 - 0.561 0.504 0.561 - - 0 - 0.00%
2022-11-17 0 0.790 0.730 0.790 - - 0 0 - 0.561 0.518 0.561 - - 0 - 0.00%
2022-11-16 0 0.790 0.730 0.790 - - 0 0 - 0.561 0.518 0.561 - - 0 - 0.00%
2022-11-15 0 0.790 0.650 0.800 - - 0 0 - 0.561 0.461 0.568 - - 0 - 0.00%
2022-11-14 0 0.790 0.750 0.800 0.790 0.790 16,000 12,640 0.7900 0.561 0.532 0.568 0.561 0.561 22,545 0.5607 0.00%
2022-11-11 0 0.790 0.750 0.790 0.790 0.790 8,000 6,320 0.7900 0.561 0.532 0.561 0.561 0.561 11,272 0.5607 0.00%
2022-11-10 0 0.790 0.740 0.800 - - 0 0 - 0.561 0.525 0.568 - - 0 - 0.00%
2022-11-09 0 0.790 0.740 0.800 - - 0 0 - 0.561 0.525 0.568 - - 0 - 0.00%
2022-11-08 0 0.790 0.740 0.800 0.790 0.790 24,000 18,960 0.7900 0.561 0.525 0.568 0.561 0.561 33,817 0.5607 0.00%
2022-11-07 0 0.790 0.740 0.790 0.790 0.790 4,000 3,160 0.7900 0.561 0.525 0.561 0.561 0.561 5,636 0.5607 6.76%
2022-11-04 0 0.740 0.740 0.790 0.740 0.740 8,000 5,920 0.7400 0.525 0.525 0.561 0.525 0.525 11,272 0.5252 0.00%
2022-11-03 0 0.740 0.730 0.740 0.740 0.740 88,000 65,120 0.7400 0.525 0.518 0.525 0.525 0.525 123,995 0.5252 0.00%
2022-11-02 0 0.740 0.730 0.790 - - 0 0 - 0.525 0.518 0.561 - - 0 - 0.00%
2022-11-01 0 0.740 0.730 0.790 - - 0 0 - 0.525 0.518 0.561 - - 0 - 0.00%
2022-10-31 0 0.740 0.710 0.790 0.740 0.740 120,000 88,800 0.7400 0.525 0.504 0.561 0.525 0.525 169,084 0.5252 0.00%
2022-10-28 0 0.740 0.710 0.740 - - 0 0 - 0.525 0.504 0.525 - - 0 - -1.33%
2022-10-27 0 0.750 0.730 0.790 - - 0 0 - 0.532 0.518 0.561 - - 0 - 0.00%
2022-10-26 0 0.750 0.710 0.760 0.740 0.750 100,000 74,800 0.7480 0.532 0.504 0.539 0.525 0.532 140,903 0.5309 -1.32%
2022-10-25 0 0.760 0.750 0.790 - - 0 0 - 0.539 0.532 0.561 - - 0 - 0.00%
2022-10-24 0 0.760 0.750 0.790 - - 0 0 - 0.539 0.532 0.561 - - 0 - 0.00%
2022-10-21 0 0.760 0.740 0.770 0.760 0.760 80,000 60,800 0.7600 0.539 0.525 0.546 0.539 0.539 112,723 0.5394 0.00%
2022-10-20 0 0.760 0.750 0.770 0.740 0.760 100,000 75,760 0.7576 0.539 0.532 0.546 0.525 0.539 140,903 0.5377 1.33%
2022-10-19 0 0.750 0.750 0.760 0.750 0.750 12,000 9,000 0.7500 0.532 0.532 0.539 0.532 0.532 16,908 0.5323 0.00%
2022-10-18 0 0.750 0.750 0.770 0.750 0.760 88,000 66,680 0.7577 0.532 0.532 0.546 0.532 0.539 123,995 0.5378 -1.32%
2022-10-17 0 0.760 0.730 0.760 0.730 0.760 44,000 33,000 0.7500 0.539 0.518 0.539 0.518 0.539 61,997 0.5323 4.11%
2022-10-14 0 0.730 0.730 0.750 0.710 0.760 84,000 60,880 0.7248 0.518 0.518 0.532 0.504 0.539 118,359 0.5144 2.82%
2022-10-13 0 0.710 0.710 0.750 0.710 0.760 8,000 5,880 0.7350 0.504 0.504 0.532 0.504 0.539 11,272 0.5216 -6.58%
2022-10-12 0 0.760 0.750 0.760 - - 0 0 - 0.539 0.532 0.539 - - 0 - 0.00%
2022-10-11 0 0.760 0.750 0.760 - - 0 0 - 0.539 0.532 0.539 - - 0 - 0.00%
2022-10-10 0 0.760 0.760 0.770 0.760 0.760 60,000 45,600 0.7600 0.539 0.539 0.546 0.539 0.539 84,542 0.5394 0.00%
2022-10-07 0 0.760 0.750 0.770 0.760 0.780 104,000 79,360 0.7631 0.539 0.532 0.546 0.539 0.554 146,539 0.5416 1.33%
2022-10-06 0 0.750 0.750 0.780 0.740 0.750 52,000 38,640 0.7431 0.532 0.532 0.554 0.525 0.532 73,270 0.5274 2.74%
2022-10-05 0 0.730 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.518 0.511 0.532 0.511 0.511 28,181 0.5110 0.00%
2022-10-03 0 0.730 0.700 0.730 - - 0 0 - 0.518 0.497 0.518 - - 0 - 0.00%
2022-09-30 0 0.730 0.700 0.730 - - 0 0 - 0.518 0.497 0.518 - - 0 - 0.00%
2022-09-29 0 0.730 0.710 0.730 0.720 0.730 72,000 52,240 0.7256 0.518 0.504 0.518 0.511 0.518 101,450 0.5149 -1.35%
2022-09-28 0 0.740 0.710 0.740 0.640 0.770 3,416,000 2,338,680 0.6846 0.525 0.504 0.525 0.454 0.546 4,813,258 0.4859 -10.84%
2022-09-27 0 0.830 0.750 0.830 - - 0 0 - 0.589 0.532 0.589 - - 0 - 0.00%
2022-09-26 0 0.830 0.780 0.830 0.800 0.840 52,000 43,080 0.8285 0.589 0.554 0.589 0.568 0.596 73,270 0.5880 0.00%
2022-09-23 0 0.830 0.820 0.830 0.820 0.850 32,000 26,600 0.8313 0.589 0.582 0.589 0.582 0.603 45,089 0.5899 3.75%
2022-09-22 0 0.800 0.780 0.840 0.780 0.810 44,000 35,000 0.7955 0.568 0.554 0.596 0.554 0.575 61,997 0.5645 0.00%
2022-09-21 0 0.800 0.790 0.820 0.800 0.810 40,000 32,200 0.8050 0.568 0.561 0.582 0.568 0.575 56,361 0.5713 0.00%
2022-09-20 0 0.800 0.780 0.830 0.790 0.810 48,000 38,360 0.7992 0.568 0.554 0.589 0.561 0.575 67,634 0.5672 1.27%
2022-09-19 0 0.790 0.760 0.790 0.750 0.820 144,000 113,120 0.7856 0.561 0.539 0.561 0.532 0.582 202,901 0.5575 -3.66%
2022-09-16 0 0.820 0.820 0.860 - - 0 0 - 0.582 0.582 0.610 - - 0 - 0.00%
2022-09-15 0 0.820 0.820 0.860 - - 0 0 - 0.582 0.582 0.610 - - 0 - 0.00%
2022-09-14 0 0.820 0.820 0.850 - - 0 0 - 0.582 0.582 0.603 - - 0 - 0.00%
2022-09-13 0 0.820 0.810 0.850 0.820 0.870 116,000 97,400 0.8397 0.582 0.575 0.603 0.582 0.617 163,448 0.5959 -4.65%
2022-09-09 0 0.860 0.810 0.860 0.820 0.820 20,000 16,560 0.8280 0.610 0.575 0.610 0.582 0.582 28,181 0.5876 4.88%
2022-09-08 0 0.820 0.820 0.840 - - 0 0 - 0.582 0.582 0.596 - - 0 - 0.00%
2022-09-07 0 0.820 0.820 0.850 - - 0 0 - 0.582 0.582 0.603 - - 0 - 0.00%
2022-09-06 0 0.820 0.820 0.850 0.820 0.820 84,000 68,880 0.8200 0.582 0.582 0.603 0.582 0.582 118,359 0.5820 0.00%
2022-09-05 0 0.820 0.820 0.840 - - 0 0 - 0.582 0.582 0.596 - - 0 - 0.00%
2022-09-02 0 0.820 0.820 0.850 0.820 0.820 32,000 26,240 0.8200 0.582 0.582 0.603 0.582 0.582 45,089 0.5820 -1.20%
2022-09-01 0 0.830 0.830 0.850 0.830 0.830 8,000 6,640 0.8300 0.589 0.589 0.603 0.589 0.589 11,272 0.5891 0.00%
2022-08-31 0 0.830 0.820 0.850 - - 0 0 - 0.589 0.582 0.603 - - 0 - 0.00%
2022-08-30 0 0.830 0.820 0.850 0.820 0.830 56,000 46,160 0.8243 0.589 0.582 0.603 0.582 0.589 78,906 0.5850 1.22%
2022-08-29 0 0.820 0.820 0.850 - - 0 0 - 0.582 0.582 0.603 - - 0 - 0.00%
2022-08-26 0 0.820 0.820 0.850 - - 0 0 - 0.582 0.582 0.603 - - 0 - 1.23%
2022-08-25 0 0.810 0.810 0.830 - - 0 0 - 0.575 0.575 0.589 - - 0 - 1.25%
2022-08-24 0 0.800 0.790 0.860 0.800 0.800 12,000 9,600 0.8000 0.568 0.561 0.610 0.568 0.568 16,908 0.5678 -1.23%
2022-08-23 0 0.810 0.780 0.830 0.810 0.830 20,000 16,280 0.8140 0.575 0.554 0.589 0.575 0.589 28,181 0.5777 -4.71%
2022-08-22 0 0.850 0.750 0.850 - - 0 0 - 0.603 0.532 0.603 - - 0 - 0.00%
2022-08-19 0 0.850 0.760 0.850 - - 0 0 - 0.603 0.539 0.603 - - 0 - 0.00%
2022-08-18 0 0.850 0.810 0.850 - - 0 0 - 0.603 0.575 0.603 - - 0 - 0.00%
2022-08-17 0 0.850 0.810 0.850 - - 0 0 - 0.603 0.575 0.603 - - 0 - 0.00%
2022-08-16 0 0.850 0.810 0.850 - - 0 0 - 0.603 0.575 0.603 - - 0 - 0.00%
2022-08-15 0 0.850 0.830 0.850 - - 0 0 - 0.603 0.589 0.603 - - 0 - 0.00%
2022-08-12 0 0.850 0.810 0.850 - - 0 0 - 0.603 0.575 0.603 - - 0 - 0.00%
2022-08-11 0 0.850 0.810 0.850 - - 0 0 - 0.603 0.575 0.603 - - 0 - 0.00%
2022-08-10 0 0.850 0.830 0.860 - - 0 0 - 0.603 0.589 0.610 - - 0 - 0.00%
2022-08-09 0 0.850 0.810 0.850 0.840 0.850 116,000 98,200 0.8466 0.603 0.575 0.603 0.596 0.603 163,448 0.6008 3.66%
2022-08-08 0 0.820 0.820 0.880 0.810 0.820 44,000 36,000 0.8182 0.582 0.582 0.625 0.575 0.582 61,997 0.5807 1.23%
2022-08-05 0 0.810 0.780 0.810 - - 0 0 - 0.575 0.554 0.575 - - 0 - 0.00%
2022-08-04 0 0.810 0.780 0.810 0.730 0.800 60,000 47,280 0.7880 0.575 0.554 0.575 0.518 0.568 84,542 0.5592 -1.22%
2022-08-03 0 0.820 0.800 0.820 - - 0 0 - 0.582 0.568 0.582 - - 0 - 0.00%
2022-08-02 0 0.820 0.800 0.820 - - 0 0 - 0.582 0.568 0.582 - - 0 - 0.00%
2022-08-01 0 0.820 0.730 0.830 - - 0 0 - 0.582 0.518 0.589 - - 0 - 0.00%
2022-07-29 0 0.820 0.730 0.830 - - 0 0 - 0.582 0.518 0.589 - - 0 - 0.00%
2022-07-28 0 0.820 0.800 0.830 0.810 0.820 36,000 29,320 0.8144 0.582 0.568 0.589 0.575 0.582 50,725 0.5780 0.00%
2022-07-27 0 0.820 0.810 0.850 0.810 0.860 52,000 42,680 0.8208 0.582 0.575 0.603 0.575 0.610 73,270 0.5825 0.00%
2022-07-26 0 0.820 0.800 0.850 - - 0 0 - 0.582 0.568 0.603 - - 0 - 0.00%
2022-07-25 0 0.820 0.800 0.860 0.810 0.820 32,000 26,080 0.8150 0.582 0.568 0.610 0.575 0.582 45,089 0.5784 0.00%
2022-07-22 0 0.820 0.800 0.850 0.810 0.810 48,000 38,880 0.8100 0.582 0.568 0.603 0.575 0.575 67,634 0.5749 -3.53%
2022-07-21 0 0.850 0.810 0.850 0.820 0.850 28,000 23,080 0.8243 0.603 0.575 0.603 0.582 0.603 39,453 0.5850 3.66%
2022-07-20 0 0.820 0.800 0.860 0.810 0.820 48,000 39,120 0.8150 0.582 0.568 0.610 0.575 0.582 67,634 0.5784 -3.53%
2022-07-19 0 0.850 0.800 0.850 - - 0 0 - 0.603 0.568 0.603 - - 0 - 0.00%
2022-07-18 0 0.850 0.800 0.850 0.800 0.820 84,000 68,240 0.8124 0.603 0.568 0.603 0.568 0.582 118,359 0.5766 4.94%
2022-07-15 0 0.810 0.800 0.830 0.810 0.820 28,000 22,800 0.8143 0.575 0.568 0.589 0.575 0.582 39,453 0.5779 0.00%
2022-07-14 0 0.810 0.800 0.830 - - 0 0 - 0.575 0.568 0.589 - - 0 - 0.00%
2022-07-13 0 0.810 0.810 0.850 0.800 0.810 104,000 83,320 0.8012 0.575 0.575 0.603 0.568 0.575 146,539 0.5686 -1.22%
2022-07-12 0 0.820 0.800 0.860 0.810 0.810 20,000 16,200 0.8100 0.582 0.568 0.610 0.575 0.575 28,181 0.5749 0.00%
2022-07-11 0 0.820 0.810 0.850 0.810 0.820 76,000 61,840 0.8137 0.582 0.575 0.603 0.575 0.582 107,087 0.5775 -3.53%
2022-07-08 0 0.850 0.820 0.850 - - 0 0 - 0.603 0.582 0.603 - - 0 - 0.00%
2022-07-07 0 0.850 0.850 0.860 0.850 0.850 108,000 91,800 0.8500 0.603 0.603 0.610 0.603 0.603 152,176 0.6033 1.19%
2022-07-06 0 0.840 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 0.596 0.575 0.603 0.603 0.603 28,181 0.6033 0.00%
2022-07-05 0 0.840 0.810 0.850 - - 0 0 - 0.596 0.575 0.603 - - 0 - 0.00%
2022-07-04 0 0.840 0.840 0.850 0.830 0.860 36,000 30,760 0.8544 0.596 0.596 0.603 0.589 0.610 50,725 0.6064 1.20%
2022-06-30 0 0.830 0.820 0.850 0.800 0.840 104,000 84,880 0.8162 0.589 0.582 0.603 0.568 0.596 146,539 0.5792 -3.49%
2022-06-29 0 0.860 0.840 0.860 0.860 0.860 32,000 27,520 0.8600 0.610 0.596 0.610 0.610 0.610 45,089 0.6103 1.18%
2022-06-28 0 0.850 0.830 0.850 - - 0 0 - 0.603 0.589 0.603 - - 0 - 0.00%
2022-06-27 0 0.850 0.810 0.850 0.830 0.850 136,000 113,400 0.8338 0.603 0.575 0.603 0.589 0.603 191,629 0.5918 2.41%
2022-06-24 0 0.830 0.810 0.830 0.830 0.850 272,000 226,560 0.8329 0.589 0.575 0.589 0.589 0.603 383,257 0.5911 1.22%
2022-06-23 0 0.820 0.820 0.840 0.820 0.830 24,000 19,720 0.8217 0.582 0.582 0.596 0.582 0.589 33,817 0.5831 -3.53%
2022-06-22 0 0.850 0.790 0.850 0.800 0.860 360,000 294,000 0.8167 0.603 0.561 0.603 0.568 0.610 507,252 0.5796 1.19%
2022-06-21 0 0.840 0.840 0.870 - - 8,000 6,720 0.8400 0.596 0.596 0.617 - - 11,272 0.5962 1.20%
2022-06-20 0 0.830 0.830 0.850 0.830 0.830 24,000 19,920 0.8300 0.589 0.589 0.603 0.589 0.589 33,817 0.5891 1.22%
2022-06-17 0 0.820 0.800 0.880 0.820 0.820 8,000 6,560 0.8200 0.582 0.568 0.625 0.582 0.582 11,272 0.5820 2.50%
2022-06-16 0 0.800 0.800 0.820 0.800 0.880 168,000 139,920 0.8329 0.568 0.568 0.582 0.568 0.625 236,718 0.5911 0.00%
2022-06-15 0 0.800 0.790 0.820 - - 0 0 - 0.568 0.561 0.582 - - 0 - 0.00%
2022-06-14 0 0.800 0.800 0.820 0.780 0.800 96,000 76,600 0.7979 0.568 0.568 0.582 0.554 0.568 135,267 0.5663 -1.23%
2022-06-13 0 0.810 0.700 0.820 - - 0 0 - 0.575 0.497 0.582 - - 0 - 0.00%
2022-06-10 0 0.810 0.800 0.830 0.790 0.790 20,000 15,800 0.7900 0.575 0.568 0.589 0.561 0.561 28,181 0.5607 0.00%
2022-06-09 0 0.810 0.790 0.830 0.800 0.800 20,000 16,000 0.8000 0.575 0.561 0.589 0.568 0.568 28,181 0.5678 -1.22%
2022-06-08 0 0.820 0.820 0.830 0.820 0.820 16,000 13,120 0.8200 0.582 0.582 0.589 0.582 0.582 22,545 0.5820 1.23%
2022-06-07 0 0.810 0.810 0.820 - - 0 0 - 0.575 0.575 0.582 - - 0 - 0.00%
2022-06-06 0 0.810 0.810 0.840 0.810 0.810 20,000 16,200 0.8100 0.575 0.575 0.596 0.575 0.575 28,181 0.5749 1.25%
2022-06-02 0 0.800 0.800 0.840 0.780 0.800 44,000 34,880 0.7927 0.568 0.568 0.596 0.554 0.568 61,997 0.5626 2.56%
2022-06-01 0 0.780 0.770 0.860 0.780 0.780 16,000 12,480 0.7800 0.554 0.546 0.610 0.554 0.554 22,545 0.5536 0.00%
2022-05-31 0 0.780 0.770 0.870 0.780 0.780 20,000 15,600 0.7800 0.554 0.546 0.617 0.554 0.554 28,181 0.5536 -2.50%
2022-05-30 0 0.800 0.780 0.820 - - 0 0 - 0.568 0.554 0.582 - - 0 - 0.00%
2022-05-27 0 0.800 0.780 0.820 - - 0 0 - 0.568 0.554 0.582 - - 0 - 0.00%
2022-05-26 0 0.800 0.770 0.800 - - 0 0 - 0.568 0.546 0.568 - - 0 - 0.00%
2022-05-25 0 0.800 0.780 0.800 0.800 0.820 64,000 51,360 0.8025 0.568 0.554 0.568 0.568 0.582 90,178 0.5695 -3.61%
2022-05-24 0 0.830 0.810 0.830 0.820 0.870 124,000 104,320 0.8413 0.589 0.575 0.589 0.582 0.617 174,720 0.5971 2.47%
2022-05-23 0 0.810 0.780 0.820 - - 0 0 - 0.575 0.554 0.582 - - 0 - 0.00%
2022-05-20 0 0.810 0.790 0.840 0.790 0.800 80,000 63,880 0.7985 0.575 0.561 0.596 0.561 0.568 112,723 0.5667 3.85%
2022-05-19 0 0.780 0.770 0.780 - - 0 0 - 0.554 0.546 0.554 - - 0 - -1.27%
2022-05-18 0 0.790 0.780 0.800 - - 4,000 3,160 0.7900 0.561 0.554 0.568 - - 5,636 0.5607 2.60%
2022-05-17 0 0.770 0.770 0.790 0.770 0.770 36,000 27,720 0.7700 0.546 0.546 0.561 0.546 0.546 50,725 0.5465 0.00%
2022-05-16 0 0.770 0.750 0.770 - - 0 0 - 0.546 0.532 0.546 - - 0 - 0.00%
2022-05-13 0 0.770 0.750 0.790 - - 0 0 - 0.546 0.532 0.561 - - 0 - 0.00%
2022-05-12 0 0.770 0.730 0.770 0.770 0.780 72,000 55,600 0.7722 0.546 0.518 0.546 0.546 0.554 101,450 0.5481 0.00%
2022-05-11 0 0.770 0.730 0.780 0.770 0.770 16,000 12,320 0.7700 0.546 0.518 0.554 0.546 0.546 22,545 0.5465 0.00%
2022-05-10 0 0.770 0.720 0.780 0.720 0.770 8,000 5,960 0.7450 0.546 0.511 0.554 0.511 0.546 11,272 0.5287 0.00%
2022-05-06 0 0.770 0.740 0.770 0.750 0.770 136,000 103,040 0.7576 0.546 0.525 0.546 0.532 0.546 191,629 0.5377 0.00%
2022-05-05 0 0.770 0.750 0.920 0.760 0.760 16,000 12,160 0.7600 0.546 0.532 0.653 0.539 0.539 22,545 0.5394 1.32%
2022-05-04 0 0.760 0.750 0.770 0.750 0.750 36,000 27,000 0.7500 0.539 0.532 0.546 0.532 0.532 50,725 0.5323 0.00%
2022-05-03 0 0.760 0.730 0.760 0.760 0.760 4,000 3,040 0.7600 0.539 0.518 0.539 0.539 0.539 5,636 0.5394 1.33%
2022-04-29 0 0.750 0.710 0.750 0.720 0.760 112,000 82,720 0.7386 0.532 0.504 0.532 0.511 0.539 157,812 0.5242 1.35%
2022-04-28 0 0.740 0.710 0.760 - - 0 0 - 0.525 0.504 0.539 - - 0 - -1.33%
2022-04-27 0 0.750 0.700 0.750 0.700 0.730 24,000 17,240 0.7183 0.532 0.497 0.532 0.497 0.518 33,817 0.5098 4.17%
2022-04-26 0 0.720 0.690 0.720 0.680 0.770 552,000 400,560 0.7257 0.511 0.490 0.511 0.483 0.546 777,786 0.5150 -6.49%
2022-04-25 0 0.770 0.770 0.780 0.770 0.780 44,000 34,280 0.7791 0.546 0.546 0.554 0.546 0.554 61,997 0.5529 -3.75%
2022-04-22 0 0.800 0.780 0.800 - - 0 0 - 0.568 0.554 0.568 - - 0 - 0.00%
2022-04-21 0 0.800 0.790 0.800 0.780 0.820 156,000 124,600 0.7987 0.568 0.561 0.568 0.554 0.582 219,809 0.5669 0.00%
2022-04-20 0 0.800 0.800 0.810 0.800 0.800 24,000 19,200 0.8000 0.568 0.568 0.575 0.568 0.568 33,817 0.5678 0.00%
2022-04-19 0 0.800 0.800 0.840 0.800 0.840 260,000 208,680 0.8026 0.568 0.568 0.596 0.568 0.596 366,349 0.5696 -4.76%
2022-04-14 0 0.840 0.800 0.870 - - 0 0 - 0.596 0.568 0.617 - - 0 - 0.00%
2022-04-13 0 0.840 0.810 0.870 0.800 0.840 40,000 32,840 0.8210 0.596 0.575 0.617 0.568 0.596 56,361 0.5827 3.70%
2022-04-12 0 0.810 0.800 0.850 0.810 0.810 8,000 6,480 0.8100 0.575 0.568 0.603 0.575 0.575 11,272 0.5749 0.00%
2022-04-11 0 0.810 0.800 0.840 0.800 0.800 56,000 45,200 0.8071 0.575 0.568 0.596 0.568 0.568 78,906 0.5728 -4.71%
2022-04-08 0 0.850 0.840 0.850 0.850 0.850 180,000 153,000 0.8500 0.603 0.596 0.603 0.603 0.603 253,626 0.6033 2.41%
2022-04-07 0 0.830 0.820 0.860 - - 0 0 - 0.589 0.582 0.610 - - 0 - -2.35%
2022-04-06 0 0.850 0.830 0.850 0.850 0.850 116,000 98,600 0.8500 0.603 0.589 0.603 0.603 0.603 163,448 0.6033 1.19%
2022-04-04 0 0.840 0.820 0.860 0.830 0.860 520,000 441,360 0.8488 0.596 0.582 0.610 0.589 0.610 732,697 0.6024 3.70%
2022-04-01 0 0.810 0.790 0.840 - - 0 0 - 0.575 0.561 0.596 - - 0 - 0.00%
2022-03-31 0 0.810 0.800 0.840 - - 0 0 - 0.575 0.568 0.596 - - 0 - 0.00%
2022-03-30 0 0.810 0.800 0.840 - - 0 0 - 0.575 0.568 0.596 - - 0 - 0.00%
2022-03-29 0 0.810 0.790 0.850 0.810 0.810 12,000 9,800 0.8167 0.575 0.561 0.603 0.575 0.575 16,908 0.5796 0.00%
2022-03-28 0 0.810 0.780 0.850 0.790 0.790 80,000 63,160 0.7895 0.575 0.554 0.603 0.561 0.561 112,723 0.5603 1.25%
2022-03-25 0 0.800 0.790 0.840 0.790 0.800 48,000 38,240 0.7967 0.568 0.561 0.596 0.561 0.568 67,634 0.5654 0.00%
2022-03-24 0 0.800 0.800 0.810 0.800 0.800 36,000 28,800 0.8000 0.568 0.568 0.575 0.568 0.568 50,725 0.5678 -1.23%
2022-03-23 0 0.810 0.800 0.850 0.810 0.810 8,000 6,480 0.8100 0.575 0.568 0.603 0.575 0.575 11,272 0.5749 1.25%
2022-03-22 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 0.568 0.561 0.582 0.568 0.568 28,181 0.5678 0.00%
2022-03-21 0 0.800 0.800 0.840 0.800 0.820 88,000 70,640 0.8027 0.568 0.568 0.596 0.568 0.582 123,995 0.5697 0.00%
2022-03-18 0 0.800 0.800 0.830 0.800 0.800 8,000 6,400 0.8000 0.568 0.568 0.589 0.568 0.568 11,272 0.5678 -6.98%
2022-03-17 0 0.860 0.800 0.860 0.800 0.860 36,000 30,000 0.8333 0.610 0.568 0.610 0.568 0.610 50,725 0.5914 8.86%
2022-03-16 0 0.790 0.750 0.790 0.770 0.790 20,000 15,480 0.7740 0.561 0.532 0.561 0.546 0.561 28,181 0.5493 5.33%
2022-03-15 0 0.750 0.750 0.760 0.750 0.780 120,000 91,440 0.7620 0.532 0.532 0.539 0.532 0.554 169,084 0.5408 -1.32%
2022-03-14 0 0.760 0.750 0.780 0.760 0.780 104,000 80,640 0.7754 0.539 0.532 0.554 0.539 0.554 146,539 0.5503 -3.18%
2022-03-11 0 0.810 0.800 0.830 0.800 0.840 56,000 45,520 0.8129 0.557 0.550 0.571 0.550 0.578 81,419 0.5591 0.00%
2022-03-10 0 0.810 0.810 0.860 0.810 0.810 20,000 16,200 0.8100 0.557 0.557 0.592 0.557 0.557 29,078 0.5571 -1.22%
2022-03-09 0 0.820 0.810 0.830 0.820 0.830 96,000 78,800 0.8208 0.564 0.557 0.571 0.564 0.571 139,575 0.5646 0.00%
2022-03-08 0 0.820 0.810 0.840 0.820 0.820 56,000 46,080 0.8229 0.564 0.557 0.578 0.564 0.564 81,419 0.5660 -2.38%
2022-03-07 0 0.840 0.820 0.840 0.810 0.850 232,000 194,240 0.8372 0.578 0.564 0.578 0.557 0.585 337,306 0.5759 -2.33%
2022-03-04 0 0.860 0.840 0.860 0.830 0.860 128,000 107,320 0.8384 0.592 0.578 0.592 0.571 0.592 186,100 0.5767 0.00%
2022-03-03 0 0.860 0.830 0.860 - - 0 0 - 0.592 0.571 0.592 - - 0 - 0.00%
2022-03-02 0 0.860 0.840 0.860 0.830 0.860 384,000 322,040 0.8386 0.592 0.578 0.592 0.571 0.592 558,300 0.5768 -2.27%
2022-03-01 0 0.880 0.860 0.900 0.840 0.880 288,000 246,240 0.8550 0.605 0.592 0.619 0.578 0.605 418,725 0.5881 4.76%
2022-02-28 0 0.840 0.840 0.880 0.840 0.920 323,900 276,997 0.8552 0.578 0.578 0.605 0.578 0.633 470,921 0.5882 -5.62%
2022-02-25 0 0.890 0.850 0.890 0.890 0.890 56,000 49,840 0.8900 0.612 0.585 0.612 0.612 0.612 81,419 0.6121 0.00%
2022-02-24 0 0.890 0.870 0.890 0.860 0.950 344,000 311,440 0.9053 0.612 0.598 0.612 0.592 0.653 500,144 0.6227 -6.32%
2022-02-23 0 0.950 0.950 0.970 0.950 1.060 554,000 566,000 1.0217 0.653 0.653 0.667 0.653 0.729 805,465 0.7027 -2.06%
2022-02-22 0 0.970 0.960 0.990 0.960 0.990 152,000 146,960 0.9668 0.667 0.660 0.681 0.660 0.681 220,994 0.6650 0.00%
2022-02-21 0 0.970 0.960 0.970 0.930 1.050 992,000 963,120 0.9709 0.667 0.660 0.667 0.640 0.722 1,442,276 0.6678 5.43%
2022-02-18 0 0.920 0.890 0.930 0.920 0.930 120,000 110,880 0.9240 0.633 0.612 0.640 0.633 0.640 174,469 0.6355 3.37%
2022-02-17 0 0.890 0.850 0.890 0.880 0.900 264,000 234,960 0.8900 0.612 0.585 0.612 0.605 0.619 383,831 0.6121 5.95%
2022-02-16 0 0.840 0.840 0.880 0.840 0.840 16,000 13,440 0.8400 0.578 0.578 0.605 0.578 0.578 23,263 0.5778 0.00%
2022-02-15 0 0.840 0.820 0.840 - - 0 0 - 0.578 0.564 0.578 - - 0 - 0.00%
2022-02-14 0 0.840 0.840 0.880 0.830 0.840 88,000 73,840 0.8391 0.578 0.578 0.605 0.571 0.578 127,944 0.5771 -1.18%
2022-02-11 0 0.850 0.840 0.850 0.850 0.890 48,000 41,680 0.8683 0.585 0.578 0.585 0.585 0.612 69,788 0.5972 0.00%
2022-02-10 0 0.850 0.850 0.880 0.840 0.850 96,000 81,120 0.8450 0.585 0.585 0.605 0.578 0.585 139,575 0.5812 1.19%
2022-02-09 0 0.840 0.820 0.850 0.800 0.840 168,000 140,000 0.8333 0.578 0.564 0.585 0.550 0.578 244,256 0.5732 1.20%
2022-02-08 0 0.830 0.800 0.840 - - 0 0 - 0.571 0.550 0.578 - - 0 - 0.00%
2022-02-07 0 0.830 0.820 0.840 0.800 0.830 216,000 177,440 0.8215 0.571 0.564 0.578 0.550 0.571 314,044 0.5650 5.06%
2022-02-04 0 0.790 0.770 0.790 0.780 0.790 40,000 31,360 0.7840 0.543 0.530 0.543 0.536 0.543 58,156 0.5392 1.28%
2022-01-31 0 0.780 0.760 0.780 0.750 0.780 168,000 127,600 0.7595 0.536 0.523 0.536 0.516 0.536 244,256 0.5224 4.00%
2022-01-28 0 0.750 0.740 0.760 0.710 0.750 104,000 77,360 0.7438 0.516 0.509 0.523 0.488 0.516 151,206 0.5116 5.63%
2022-01-27 0 0.710 0.690 0.720 0.690 0.820 1,216,000 897,840 0.7384 0.488 0.475 0.495 0.475 0.564 1,767,951 0.5078 -14.46%
2022-01-26 0 0.830 0.820 0.850 - - 0 0 - 0.571 0.564 0.585 - - 0 - 0.00%
2022-01-25 0 0.830 0.830 0.850 0.820 0.830 48,000 39,520 0.8233 0.571 0.571 0.585 0.564 0.571 69,788 0.5663 -2.35%
2022-01-24 0 0.850 0.840 0.880 0.850 0.850 8,000 6,800 0.8500 0.585 0.578 0.605 0.585 0.585 11,631 0.5846 1.19%
2022-01-21 0 0.840 0.840 0.890 0.840 0.840 24,000 20,160 0.8400 0.578 0.578 0.612 0.578 0.578 34,894 0.5778 0.00%
2022-01-20 0 0.840 0.840 0.890 0.840 0.840 40,000 33,600 0.8400 0.578 0.578 0.612 0.578 0.578 58,156 0.5778 0.00%
2022-01-19 0 0.840 0.830 0.930 0.820 0.930 216,000 187,760 0.8693 0.578 0.571 0.640 0.564 0.640 314,044 0.5979 -2.33%
2022-01-18 0 0.860 0.850 0.890 0.860 0.860 16,000 13,760 0.8600 0.592 0.585 0.612 0.592 0.592 23,263 0.5915 0.00%
2022-01-17 0 0.860 0.860 0.920 - - 0 0 - 0.592 0.592 0.633 - - 0 - 0.00%
2022-01-14 0 0.860 0.860 0.950 - - 0 0 - 0.592 0.592 0.653 - - 0 - 0.00%
2022-01-13 0 0.860 0.850 0.900 0.860 0.860 48,000 41,280 0.8600 0.592 0.585 0.619 0.592 0.592 69,788 0.5915 0.00%
2022-01-12 0 0.860 0.860 0.960 0.860 0.900 88,000 76,240 0.8664 0.592 0.592 0.660 0.592 0.619 127,944 0.5959 -10.42%
2022-01-11 0 0.960 0.910 0.960 0.960 0.960 32,000 30,720 0.9600 0.660 0.626 0.660 0.660 0.660 46,525 0.6603 0.00%
2022-01-10 0 0.960 0.910 0.960 0.970 1.000 144,000 142,720 0.9911 0.660 0.626 0.660 0.667 0.688 209,363 0.6817 5.49%
2022-01-07 0 0.910 0.910 1.000 0.800 1.050 848,000 800,240 0.9437 0.626 0.626 0.688 0.550 0.722 1,232,913 0.6491 13.75%
2022-01-06 0 0.800 0.750 0.800 0.750 0.800 744,000 594,400 0.7989 0.550 0.516 0.550 0.516 0.550 1,081,707 0.5495 6.67%
2022-01-05 0 0.750 0.740 0.770 0.740 0.800 584,000 438,720 0.7512 0.516 0.509 0.530 0.509 0.550 849,082 0.5167 -6.25%
2022-01-04 0 0.800 0.750 0.800 0.800 0.800 56,000 44,800 0.8000 0.550 0.516 0.550 0.550 0.550 81,419 0.5502 8.11%
2022-01-03 0 0.740 0.740 0.800 - - 0 0 - 0.509 0.509 0.550 - - 0 - 0.00%
2021-12-31 0 0.740 0.720 0.780 - - 0 0 - 0.509 0.495 0.536 - - 0 - 0.00%
2021-12-30 0 0.740 0.720 0.780 0.740 0.750 112,000 83,040 0.7414 0.509 0.495 0.536 0.509 0.516 162,838 0.5100 0.00%
2021-12-29 0 0.740 0.740 0.770 - - 0 0 - 0.509 0.509 0.530 - - 0 - 0.00%
2021-12-28 0 0.740 0.740 0.760 0.740 0.800 128,000 99,360 0.7763 0.509 0.509 0.523 0.509 0.550 186,100 0.5339 -6.33%
2021-12-24 0 0.790 0.740 0.790 - - 0 0 - 0.543 0.509 0.543 - - 0 - 0.00%
2021-12-23 0 0.790 0.740 0.790 - - 0 0 - 0.543 0.509 0.543 - - 0 - 0.00%
2021-12-22 0 0.790 0.730 0.790 0.790 0.800 40,000 31,920 0.7980 0.543 0.502 0.543 0.543 0.550 58,156 0.5489 0.00%
2021-12-21 0 0.790 0.790 0.810 0.790 0.790 16,000 12,640 0.7900 0.543 0.543 0.557 0.543 0.543 23,263 0.5434 3.95%
2021-12-20 0 0.760 0.710 0.820 - - 0 0 - 0.523 0.488 0.564 - - 0 - 0.00%
2021-12-17 0 0.760 0.720 0.890 - - 0 0 - 0.523 0.495 0.612 - - 0 - 0.00%
2021-12-16 0 0.760 0.760 0.820 - - 0 0 - 0.523 0.523 0.564 - - 0 - 1.33%
2021-12-15 0 0.750 0.730 0.800 - - 0 0 - 0.516 0.502 0.550 - - 0 - 0.00%
2021-12-14 0 0.750 0.740 0.820 0.750 0.750 64,000 48,000 0.7500 0.516 0.509 0.564 0.516 0.516 93,050 0.5159 -3.85%
2021-12-13 0 0.780 0.730 0.780 0.780 0.780 16,000 12,480 0.7800 0.536 0.502 0.536 0.536 0.536 23,263 0.5365 0.00%
2021-12-10 0 0.780 0.730 0.820 - - 0 0 - 0.536 0.502 0.564 - - 0 - 0.00%
2021-12-09 0 0.780 0.720 0.780 0.700 0.790 240,000 172,400 0.7183 0.536 0.495 0.536 0.481 0.543 348,938 0.4941 1.30%
2021-12-08 0 0.770 0.720 0.780 0.770 0.770 48,000 36,960 0.7700 0.530 0.495 0.536 0.530 0.530 69,788 0.5296 0.00%
2021-12-07 0 0.770 0.710 0.780 0.740 0.770 56,000 42,080 0.7514 0.530 0.488 0.536 0.509 0.530 81,419 0.5168 4.05%
2021-12-06 0 0.740 0.710 0.750 0.710 0.740 480,000 348,240 0.7255 0.509 0.488 0.516 0.488 0.509 697,875 0.4990 -7.50%
2021-12-03 0 0.800 0.800 0.820 0.790 0.790 16,000 12,640 0.7900 0.550 0.550 0.564 0.543 0.543 23,263 0.5434 1.27%
2021-12-02 0 0.790 0.790 0.990 - - 0 0 - 0.543 0.543 0.681 - - 0 - 0.00%
2021-12-01 0 0.790 0.790 0.980 0.780 0.800 24,000 18,880 0.7867 0.543 0.543 0.674 0.536 0.550 34,894 0.5411 0.00%
2021-11-30 0 0.790 0.770 0.990 0.760 0.790 64,000 48,880 0.7638 0.543 0.530 0.681 0.523 0.543 93,050 0.5253 -1.25%
2021-11-29 0 0.800 0.760 0.880 0.800 0.810 120,000 96,240 0.8020 0.550 0.523 0.605 0.550 0.557 174,469 0.5516 0.00%
2021-11-26 0 0.800 0.800 0.880 0.800 0.800 24,000 19,200 0.8000 0.550 0.550 0.605 0.550 0.550 34,894 0.5502 0.00%
2021-11-25 0 0.800 0.760 - 0.800 0.800 16,000 12,800 0.8000 0.550 0.523 - 0.550 0.550 23,263 0.5502 -2.44%
2021-11-24 0 0.820 0.760 0.850 - - 0 0 - 0.564 0.523 0.585 - - 0 - 0.00%
2021-11-23 0 0.820 0.820 0.850 0.820 0.820 48,000 39,360 0.8200 0.564 0.564 0.585 0.564 0.564 69,788 0.5640 0.00%
2021-11-22 0 0.820 0.820 0.850 - - 0 0 - 0.564 0.564 0.585 - - 0 - 0.00%
2021-11-19 0 0.820 0.820 0.850 0.800 0.810 24,000 19,360 0.8067 0.564 0.564 0.585 0.550 0.557 34,894 0.5548 2.50%
2021-11-18 0 0.800 0.800 0.820 - - 0 0 - 0.550 0.550 0.564 - - 0 - 0.00%
2021-11-17 0 0.800 0.790 0.850 0.800 0.810 32,000 25,680 0.8025 0.550 0.543 0.585 0.550 0.557 46,525 0.5520 3.90%
2021-11-16 0 0.770 0.760 0.800 0.770 0.830 48,000 37,440 0.7800 0.530 0.523 0.550 0.530 0.571 69,788 0.5365 -6.10%
2021-11-15 0 0.820 0.820 0.840 - - 0 0 - 0.564 0.564 0.578 - - 0 - 2.50%
2021-11-12 0 0.800 0.770 0.800 - - 0 0 - 0.550 0.530 0.550 - - 0 - -1.23%
2021-11-11 0 0.810 0.750 0.810 0.810 0.810 8,000 6,480 0.8100 0.557 0.516 0.557 0.557 0.557 11,631 0.5571 1.25%
2021-11-10 0 0.800 0.730 0.820 0.800 0.800 8,000 6,400 0.8000 0.550 0.502 0.564 0.550 0.550 11,631 0.5502 0.00%
2021-11-09 0 0.800 0.750 0.810 0.800 0.800 40,000 32,000 0.8000 0.550 0.516 0.557 0.550 0.550 58,156 0.5502 6.67%
2021-11-08 0 0.750 0.750 0.810 0.720 0.810 160,000 120,960 0.7560 0.516 0.516 0.557 0.495 0.557 232,625 0.5200 -10.71%
2021-11-05 0 0.840 0.820 0.860 - - 0 0 - 0.578 0.564 0.592 - - 0 - 0.00%
2021-11-04 0 0.840 0.830 0.950 0.840 0.840 24,000 20,320 0.8467 0.578 0.571 0.653 0.578 0.578 34,894 0.5823 -2.33%
2021-11-03 0 0.860 0.840 0.860 - - 0 0 - 0.592 0.578 0.592 - - 0 - -1.15%
2021-11-02 0 0.870 0.830 0.960 0.870 0.870 144,000 125,280 0.8700 0.598 0.571 0.660 0.598 0.598 209,363 0.5984 0.00%
2021-11-01 0 0.870 0.870 0.880 0.870 0.880 144,600 127,118 0.8791 0.598 0.598 0.605 0.598 0.605 210,235 0.6046 0.00%
2021-10-29 0 0.870 0.870 0.950 0.870 0.870 16,000 13,920 0.8700 0.598 0.598 0.653 0.598 0.598 23,263 0.5984 -2.25%
2021-10-28 0 0.890 0.880 0.960 - - 0 0 - 0.612 0.605 0.660 - - 0 - 0.00%
2021-10-27 0 0.890 0.860 0.960 - - 0 0 - 0.612 0.592 0.660 - - 0 - 0.00%
2021-10-26 0 0.890 0.890 0.960 0.890 0.890 8,000 7,120 0.8900 0.612 0.612 0.660 0.612 0.612 11,631 0.6121 0.00%
2021-10-25 0 0.890 0.890 0.960 - - 0 0 - 0.612 0.612 0.660 - - 0 - 0.00%
2021-10-22 0 0.890 0.890 0.960 0.880 0.890 16,000 14,160 0.8850 0.612 0.612 0.660 0.605 0.612 23,263 0.6087 1.14%
2021-10-21 0 0.880 0.880 0.960 0.880 0.880 24,000 21,120 0.8800 0.605 0.605 0.660 0.605 0.605 34,894 0.6053 -3.30%
2021-10-20 0 0.910 0.880 0.910 0.910 0.910 16,000 14,560 0.9100 0.626 0.605 0.626 0.626 0.626 23,263 0.6259 -2.15%
2021-10-19 0 0.930 0.920 0.930 0.920 0.930 80,000 73,680 0.9210 0.640 0.633 0.640 0.633 0.640 116,313 0.6335 -2.11%
2021-10-18 0 0.950 0.920 0.950 - - 0 0 - 0.653 0.633 0.653 - - 0 - 0.00%
2021-10-15 0 0.950 0.940 1.030 0.940 0.950 56,000 52,800 0.9429 0.653 0.647 0.708 0.647 0.653 81,419 0.6485 -0.52%
2021-10-12 0 1.030 1.010 1.030 1.030 1.030 24,000 24,720 1.0300 0.657 0.644 0.657 0.657 0.657 37,634 0.6569 0.00%
2021-10-11 0 1.030 1.030 1.050 1.030 1.030 16,000 16,480 1.0300 0.657 0.657 0.670 0.657 0.657 25,089 0.6569 -0.96%
2021-10-08 0 1.040 1.010 1.040 1.040 1.050 24,000 25,120 1.0467 0.663 0.644 0.663 0.663 0.670 37,634 0.6675 -0.95%
2021-10-07 0 1.050 1.020 1.050 1.000 1.090 480,000 511,760 1.0662 0.670 0.650 0.670 0.638 0.695 752,682 0.6799 12.90%
2021-10-06 0 0.930 0.920 0.990 0.920 0.930 512,000 475,200 0.9281 0.593 0.587 0.631 0.587 0.593 802,861 0.5919 -2.11%
2021-10-05 0 0.950 0.900 0.950 0.950 0.970 248,000 236,560 0.9539 0.606 0.574 0.606 0.606 0.619 388,886 0.6083 -4.04%
2021-10-04 0 0.990 0.960 0.990 0.980 1.020 96,000 96,240 1.0025 0.631 0.612 0.631 0.625 0.650 150,536 0.6393 -1.00%
2021-09-30 0 1.000 0.970 1.030 0.960 1.030 144,000 142,000 0.9861 0.638 0.619 0.657 0.612 0.657 225,805 0.6289 -1.96%
2021-09-29 0 1.020 0.950 1.040 0.970 1.020 64,000 64,000 1.0000 0.650 0.606 0.663 0.619 0.650 100,358 0.6377 0.00%
2021-09-28 0 1.020 1.000 1.040 1.000 1.040 136,000 138,880 1.0212 0.650 0.638 0.663 0.638 0.663 213,260 0.6512 -5.56%
2021-09-27 0 1.080 1.060 1.090 1.080 1.120 168,000 184,320 1.0971 0.689 0.676 0.695 0.689 0.714 263,439 0.6997 0.00%
2021-09-24 0 1.080 1.050 1.080 1.050 1.080 152,000 161,120 1.0600 0.689 0.670 0.689 0.670 0.689 238,349 0.6760 0.00%
2021-09-23 0 1.080 1.080 1.090 1.030 1.160 504,000 529,760 1.0511 0.689 0.689 0.695 0.657 0.740 790,317 0.6703 -6.90%
2021-09-21 0 1.160 1.090 1.160 1.000 1.120 280,000 301,040 1.0751 0.740 0.695 0.740 0.638 0.714 439,065 0.6856 -5.69%
2021-09-20 0 1.230 1.160 1.230 1.140 1.240 800,000 956,080 1.1951 0.784 0.740 0.784 0.727 0.791 1,254,471 0.7621 -8.89%
2021-09-17 0 1.350 1.320 1.350 0.940 1.460 3,192,000 3,920,960 1.2284 0.861 0.842 0.861 0.599 0.931 5,005,338 0.7834 53.41%
2021-09-16 0 0.880 0.880 0.920 0.880 0.880 32,000 28,160 0.8800 0.561 0.561 0.587 0.561 0.561 50,179 0.5612 0.00%
2021-09-15 0 0.880 0.830 0.940 - - 0 0 - 0.561 0.529 0.599 - - 0 - 0.00%
2021-09-14 0 0.880 0.830 0.920 0.880 0.890 112,000 98,880 0.8829 0.561 0.529 0.587 0.561 0.568 175,626 0.5630 0.00%
2021-09-13 0 0.880 0.820 0.880 0.880 0.880 8,000 7,040 0.8800 0.561 0.523 0.561 0.561 0.561 12,545 0.5612 -1.12%
2021-09-10 0 0.890 0.870 0.900 0.840 0.900 72,000 63,120 0.8767 0.568 0.555 0.574 0.536 0.574 112,902 0.5591 -1.11%
2021-09-09 0 0.900 0.880 0.950 - - 0 0 - 0.574 0.561 0.606 - - 0 - 0.00%
2021-09-08 0 0.900 0.840 0.910 0.900 0.900 32,000 28,800 0.9000 0.574 0.536 0.580 0.574 0.574 50,179 0.5739 -2.17%
2021-09-07 0 0.920 0.860 0.920 0.910 0.920 32,000 29,360 0.9175 0.587 0.548 0.587 0.580 0.587 50,179 0.5851 1.10%
2021-09-06 0 0.910 0.850 0.910 0.850 0.950 216,000 202,400 0.9370 0.580 0.542 0.580 0.542 0.606 338,707 0.5976 -1.09%
2021-09-03 0 0.920 0.780 0.920 0.880 0.920 200,000 181,600 0.9080 0.587 0.497 0.587 0.561 0.587 313,618 0.5790 5.75%
2021-09-02 0 0.870 0.850 0.870 - - 0 0 - 0.555 0.542 0.555 - - 0 - 0.00%
2021-09-01 0 0.870 0.780 0.870 - - 0 0 - 0.555 0.497 0.555 - - 0 - 0.00%
2021-08-31 0 0.870 0.810 0.860 0.830 0.870 24,000 20,560 0.8567 0.555 0.517 0.548 0.529 0.555 37,634 0.5463 4.82%
2021-08-30 0 0.830 0.810 0.830 0.830 0.830 24,000 19,920 0.8300 0.529 0.517 0.529 0.529 0.529 37,634 0.5293 0.00%
2021-08-27 0 0.830 0.810 0.900 - - 0 0 - 0.529 0.517 0.574 - - 0 - 0.00%
2021-08-26 0 0.830 0.810 0.830 0.830 0.830 16,000 13,280 0.8300 0.529 0.517 0.529 0.529 0.529 25,089 0.5293 2.47%
2021-08-25 0 0.810 0.810 0.850 0.810 0.850 48,000 40,160 0.8367 0.517 0.517 0.542 0.517 0.542 75,268 0.5336 -4.71%
2021-08-24 0 0.850 0.810 0.850 0.800 0.860 72,000 60,880 0.8456 0.542 0.517 0.542 0.510 0.548 112,902 0.5392 18.06%
2021-08-23 0 0.720 0.720 0.860 - - 0 0 - 0.459 0.459 0.548 - - 0 - 0.00%
2021-08-20 0 0.720 0.720 0.820 0.710 0.710 8,000 5,680 0.7100 0.459 0.459 0.523 0.453 0.453 12,545 0.4528 -7.69%
2021-08-19 0 0.780 0.610 0.820 0.780 0.780 192,000 149,760 0.7800 0.497 0.389 0.523 0.497 0.497 301,073 0.4974 -4.88%
2021-08-18 0 0.820 0.780 0.860 - - 0 0 - 0.523 0.497 0.548 - - 0 - 0.00%
2021-08-17 0 0.820 0.780 0.820 0.820 0.820 32,000 26,240 0.8200 0.523 0.497 0.523 0.523 0.523 50,179 0.5229 0.00%
2021-08-16 0 0.820 0.820 0.860 0.820 0.820 56,000 45,920 0.8200 0.523 0.523 0.548 0.523 0.523 87,813 0.5229 0.00%
2021-08-13 0 0.820 0.820 0.860 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2021-08-12 0 0.820 0.820 0.860 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2021-08-11 0 0.820 0.820 0.860 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2021-08-10 0 0.820 0.820 0.860 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2021-08-09 0 0.820 0.820 0.860 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2021-08-06 0 0.820 0.820 0.860 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2021-08-05 0 0.820 0.820 0.860 0.820 0.820 8,000 6,560 0.8200 0.523 0.523 0.548 0.523 0.523 12,545 0.5229 -1.20%
2021-08-04 0 0.830 0.820 0.860 - - 0 0 - 0.529 0.523 0.548 - - 0 - 0.00%
2021-08-03 0 0.830 0.820 0.860 0.820 0.830 120,000 98,480 0.8207 0.529 0.523 0.548 0.523 0.529 188,171 0.5234 1.22%
2021-08-02 0 0.820 0.820 0.860 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2021-07-30 0 0.820 0.820 0.860 0.820 0.820 48,000 39,360 0.8200 0.523 0.523 0.548 0.523 0.523 75,268 0.5229 0.00%
2021-07-29 0 0.820 0.820 0.860 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2021-07-28 0 0.820 0.820 0.860 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2021-07-27 0 0.820 0.820 0.890 - - 16,000 13,120 0.8200 0.523 0.523 0.568 - - 25,089 0.5229 0.00%
2021-07-26 0 0.820 0.820 0.870 0.820 0.820 8,000 6,560 0.8200 0.523 0.523 0.555 0.523 0.523 12,545 0.5229 -1.20%
2021-07-23 0 0.830 0.820 0.890 - - 0 0 - 0.529 0.523 0.568 - - 0 - 0.00%
2021-07-22 0 0.830 0.830 0.870 0.810 0.810 8,000 6,480 0.8100 0.529 0.529 0.555 0.517 0.517 12,545 0.5166 2.47%
2021-07-21 0 0.810 0.770 0.830 - - 0 0 - 0.517 0.491 0.529 - - 0 - 0.00%
2021-07-20 0 0.810 0.770 0.870 - - 0 0 - 0.517 0.491 0.555 - - 0 - 0.00%
2021-07-19 0 0.810 0.770 0.870 - - 0 0 - 0.517 0.491 0.555 - - 0 - 0.00%
2021-07-16 0 0.810 0.810 0.850 0.780 0.810 40,000 31,920 0.7980 0.517 0.517 0.542 0.497 0.517 62,724 0.5089 0.00%
2021-07-15 0 0.810 0.810 0.860 - - 0 0 - 0.517 0.517 0.548 - - 0 - 0.00%
2021-07-14 0 0.810 0.810 0.860 - - 0 0 - 0.517 0.517 0.548 - - 0 - 0.00%
2021-07-13 0 0.810 0.810 0.860 0.810 0.870 64,000 52,400 0.8188 0.517 0.517 0.548 0.517 0.555 100,358 0.5221 0.00%
2021-07-12 0 0.810 0.810 0.860 0.810 0.810 86,000 69,480 0.8079 0.517 0.517 0.548 0.517 0.517 134,856 0.5152 -5.81%
2021-07-09 0 0.860 0.810 0.860 0.800 0.900 120,000 102,080 0.8507 0.548 0.517 0.548 0.510 0.574 188,171 0.5425 8.86%
2021-07-08 0 0.790 0.770 0.900 - - 0 0 - 0.504 0.491 0.574 - - 0 - 0.00%
2021-07-07 0 0.790 0.780 0.900 - - 0 0 - 0.504 0.497 0.574 - - 0 - 0.00%
2021-07-06 0 0.790 0.780 0.850 - - 0 0 - 0.504 0.497 0.542 - - 0 - 0.00%
2021-07-05 0 0.790 0.770 0.790 - - 0 0 - 0.504 0.491 0.504 - - 0 - 0.00%
2021-07-02 0 0.790 0.790 0.850 0.780 0.780 32,000 24,960 0.7800 0.504 0.504 0.542 0.497 0.497 50,179 0.4974 -1.25%
2021-06-30 0 0.800 0.800 0.820 0.800 0.800 304,000 243,200 0.8000 0.510 0.510 0.523 0.510 0.510 476,699 0.5102 -3.61%
2021-06-29 0 0.830 0.820 0.920 - - 0 0 - 0.529 0.523 0.587 - - 0 - 0.00%
2021-06-28 0 0.830 0.810 0.890 0.830 0.830 8,000 6,640 0.8300 0.529 0.517 0.568 0.529 0.529 12,545 0.5293 0.00%
2021-06-25 0 0.830 0.820 0.850 - - 0 0 - 0.529 0.523 0.542 - - 0 - 0.00%
2021-06-24 0 0.830 0.820 0.840 - - 0 0 - 0.529 0.523 0.536 - - 0 - 0.00%
2021-06-23 0 0.830 0.810 0.880 0.830 0.850 32,000 27,040 0.8450 0.529 0.517 0.561 0.529 0.542 50,179 0.5389 -2.35%
2021-06-22 0 0.850 0.810 0.860 0.830 0.850 56,000 47,440 0.8471 0.542 0.517 0.548 0.529 0.542 87,813 0.5402 2.41%
2021-06-21 0 0.830 0.830 0.890 - - 0 0 - 0.529 0.529 0.568 - - 0 - 1.22%
2021-06-18 0 0.820 0.820 0.860 0.820 0.850 16,000 13,360 0.8350 0.523 0.523 0.548 0.523 0.542 25,089 0.5325 -1.20%
2021-06-17 0 0.830 0.820 0.890 - - 0 0 - 0.529 0.523 0.568 - - 0 - 0.00%
2021-06-16 0 0.830 0.820 0.830 0.830 0.830 200,000 166,000 0.8300 0.529 0.523 0.529 0.529 0.529 313,618 0.5293 -1.19%
2021-06-15 0 0.840 0.830 0.900 - - 0 0 - 0.536 0.529 0.574 - - 0 - 0.00%
2021-06-11 0 0.840 0.830 0.900 - - 0 0 - 0.536 0.529 0.574 - - 0 - 0.00%
2021-06-10 0 0.840 0.830 0.900 - - 0 0 - 0.536 0.529 0.574 - - 0 - 0.00%
2021-06-09 0 0.840 0.840 0.900 0.830 0.840 56,000 46,960 0.8386 0.536 0.536 0.574 0.529 0.536 87,813 0.5348 -1.18%
2021-06-08 0 0.850 0.850 0.900 - - 0 0 - 0.542 0.542 0.574 - - 0 - 0.00%
2021-06-07 0 0.850 0.840 0.920 - - 0 0 - 0.542 0.536 0.587 - - 0 - 0.00%
2021-06-04 0 0.850 0.830 0.890 0.850 0.880 120,000 103,360 0.8613 0.542 0.529 0.568 0.542 0.561 188,171 0.5493 -2.30%
2021-06-03 0 0.870 0.870 0.900 - - 0 0 - 0.555 0.555 0.574 - - 0 - 0.00%
2021-06-02 0 0.870 0.870 0.900 0.860 0.870 24,000 20,800 0.8667 0.555 0.555 0.574 0.548 0.555 37,634 0.5527 1.16%
2021-06-01 0 0.860 0.860 0.900 0.850 0.860 40,000 34,160 0.8540 0.548 0.548 0.574 0.542 0.548 62,724 0.5446 -3.37%
2021-05-31 0 0.890 0.850 0.900 0.820 0.900 288,000 252,640 0.8772 0.568 0.542 0.574 0.523 0.574 451,609 0.5594 8.54%
2021-05-28 0 0.820 0.830 0.900 0.820 0.940 304,000 270,720 0.8905 0.523 0.529 0.574 0.523 0.599 476,699 0.5679 2.50%
2021-05-27 0 0.800 0.760 0.830 - - 0 0 - 0.510 0.485 0.529 - - 0 - 0.00%
2021-05-26 0 0.800 0.750 0.830 - - 0 0 - 0.510 0.478 0.529 - - 0 - 0.00%
2021-05-25 0 0.800 0.760 0.830 - - 0 0 - 0.510 0.485 0.529 - - 0 - 0.00%
2021-05-24 0 0.800 0.770 0.830 - - 0 0 - 0.510 0.491 0.529 - - 0 - 0.00%
2021-05-21 0 0.800 0.760 0.830 - - 0 0 - 0.510 0.485 0.529 - - 0 - 0.00%
2021-05-20 0 0.800 0.770 0.830 - - 0 0 - 0.510 0.491 0.529 - - 0 - 0.00%
2021-05-18 0 0.800 0.760 0.830 - - 0 0 - 0.510 0.485 0.529 - - 0 - 0.00%
2021-05-17 0 0.800 0.800 0.830 0.800 0.800 56,000 44,800 0.8000 0.510 0.510 0.529 0.510 0.510 87,813 0.5102 0.00%
2021-05-14 0 0.800 0.770 0.800 0.800 0.800 8,000 6,400 0.8000 0.510 0.491 0.510 0.510 0.510 12,545 0.5102 2.56%
2021-05-13 0 0.780 0.780 0.850 0.780 0.790 32,000 25,120 0.7850 0.497 0.497 0.542 0.497 0.504 50,179 0.5006 0.00%
2021-05-12 0 0.780 0.780 0.800 - - 0 0 - 0.497 0.497 0.510 - - 0 - 0.00%
2021-05-11 0 0.780 0.780 0.800 - - 0 0 - 0.497 0.497 0.510 - - 0 - 1.30%
2021-05-10 0 0.770 0.770 0.800 - - 0 0 - 0.491 0.491 0.510 - - 0 - 0.00%
2021-05-07 0 0.770 0.770 0.830 - - 0 0 - 0.491 0.491 0.529 - - 0 - 0.00%
2021-05-06 0 0.770 0.770 0.830 - - 0 0 - 0.491 0.491 0.529 - - 0 - 1.32%
2021-05-05 0 0.760 0.760 0.830 - - 0 0 - 0.485 0.485 0.529 - - 0 - 0.00%
2021-05-04 0 0.760 0.760 0.850 - - 0 0 - 0.485 0.485 0.542 - - 0 - 0.00%
2021-05-03 0 0.760 0.760 0.830 - - 0 0 - 0.485 0.485 0.529 - - 0 - 1.33%
2021-04-30 0 0.750 0.750 0.850 - - 16,000 12,000 0.7500 0.478 0.478 0.542 - - 25,089 0.4783 0.00%
2021-04-29 0 0.750 0.750 0.830 0.750 0.750 40,000 30,000 0.7500 0.478 0.478 0.529 0.478 0.478 62,724 0.4783 -2.60%
2021-04-28 0 0.770 0.760 0.830 - - 0 0 - 0.491 0.485 0.529 - - 0 - 0.00%
2021-04-27 0 0.770 0.760 0.820 - - 0 0 - 0.491 0.485 0.523 - - 0 - 0.00%
2021-04-26 0 0.770 0.770 0.780 0.770 0.770 88,000 67,760 0.7700 0.491 0.491 0.497 0.491 0.491 137,992 0.4910 -1.28%
2021-04-23 0 0.780 0.780 0.820 - - 0 0 - 0.497 0.497 0.523 - - 0 - 0.00%
2021-04-22 0 0.780 0.780 0.800 - - 0 0 - 0.497 0.497 0.510 - - 0 - 0.00%
2021-04-21 0 0.780 0.780 0.820 - - 0 0 - 0.497 0.497 0.523 - - 0 - 0.00%
2021-04-20 0 0.780 0.780 0.820 - - 0 0 - 0.497 0.497 0.523 - - 0 - 1.30%
2021-04-19 0 0.770 0.760 0.830 - - 0 0 - 0.491 0.485 0.529 - - 0 - 0.00%
2021-04-16 0 0.770 0.770 0.830 - - 0 0 - 0.491 0.491 0.529 - - 0 - 1.32%
2021-04-15 0 0.760 0.760 0.830 - - 0 0 - 0.485 0.485 0.529 - - 0 - 0.00%
2021-04-14 0 0.760 0.760 0.820 0.760 0.820 112,000 87,200 0.7786 0.485 0.485 0.523 0.485 0.523 175,626 0.4965 -1.30%
2021-04-13 0 0.770 0.770 0.830 - - 0 0 - 0.491 0.491 0.529 - - 0 - 0.00%
2021-04-12 0 0.770 0.760 0.820 - - 0 0 - 0.491 0.485 0.523 - - 0 - 0.00%
2021-04-09 0 0.770 0.770 0.820 0.770 0.810 336,000 270,240 0.8043 0.491 0.491 0.523 0.491 0.517 526,878 0.5129 -4.94%
2021-04-08 0 0.810 0.810 0.820 0.810 0.810 240,000 193,360 0.8057 0.517 0.517 0.523 0.517 0.517 376,341 0.5138 9.46%
2021-04-07 0 0.740 0.740 0.760 0.740 0.800 184,000 139,120 0.7561 0.472 0.472 0.485 0.472 0.510 288,528 0.4822 -7.50%
2021-04-01 0 0.800 0.800 0.830 0.790 0.820 624,000 504,000 0.8077 0.510 0.510 0.529 0.504 0.523 978,487 0.5151 0.00%
2021-03-31 0 0.800 0.790 0.800 0.760 0.860 72,000 58,560 0.8133 0.510 0.504 0.510 0.485 0.548 112,902 0.5187 -6.98%
2021-03-30 0 0.860 0.760 0.870 0.850 0.860 304,000 261,280 0.8595 0.548 0.485 0.555 0.542 0.548 476,699 0.5481 7.50%
2021-03-29 0 0.800 0.780 0.850 0.800 0.830 128,000 103,040 0.8050 0.510 0.497 0.542 0.510 0.529 200,715 0.5134 -3.61%
2021-03-26 0 0.830 0.830 0.840 0.830 0.830 24,000 19,920 0.8300 0.529 0.529 0.536 0.529 0.529 37,634 0.5293 -2.35%
2021-03-25 0 0.850 0.830 0.850 - - 0 0 - 0.542 0.529 0.542 - - 0 - 0.00%
2021-03-24 0 0.850 0.830 0.860 - - 0 0 - 0.542 0.529 0.548 - - 0 - 0.00%
2021-03-23 0 0.850 0.820 0.880 0.850 0.850 16,000 13,600 0.8500 0.542 0.523 0.561 0.542 0.542 25,089 0.5421 3.66%
2021-03-22 0 0.820 0.810 0.820 - - 0 0 - 0.523 0.517 0.523 - - 0 - -1.20%
2021-03-19 0 0.830 0.820 0.840 - - 0 0 - 0.529 0.523 0.536 - - 0 - 0.00%
2021-03-18 0 0.830 0.830 0.850 0.830 0.830 24,000 19,920 0.8300 0.529 0.529 0.542 0.529 0.529 37,634 0.5293 0.00%
2021-03-17 0 0.830 0.820 0.850 0.830 0.850 56,000 46,720 0.8343 0.529 0.523 0.542 0.529 0.542 87,813 0.5320 -1.19%
2021-03-16 0 0.840 0.820 0.850 0.830 0.840 56,000 46,960 0.8386 0.536 0.523 0.542 0.529 0.536 87,813 0.5348 2.44%
2021-03-15 0 0.820 0.820 0.830 - - 0 0 - 0.523 0.523 0.529 - - 0 - 3.14%
2021-03-12 0 0.820 0.820 0.850 - - 0 0 - 0.507 0.507 0.526 - - 0 - 0.00%
2021-03-11 0 0.820 0.810 0.850 0.810 0.840 192,000 157,200 0.8188 0.507 0.501 0.526 0.501 0.519 310,541 0.5062 0.00%
2021-03-10 0 0.820 0.810 0.820 0.820 0.820 32,000 26,240 0.8200 0.507 0.501 0.507 0.507 0.507 51,757 0.5070 0.00%
2021-03-09 0 0.820 0.810 0.820 0.820 0.820 40,000 32,800 0.8200 0.507 0.501 0.507 0.507 0.507 64,696 0.5070 1.23%
2021-03-08 0 0.810 0.810 0.820 0.810 0.820 144,000 117,040 0.8128 0.501 0.501 0.507 0.501 0.507 232,906 0.5025 -1.22%
2021-03-05 0 0.820 0.810 0.820 0.820 0.820 128,000 104,960 0.8200 0.507 0.501 0.507 0.507 0.507 207,027 0.5070 -2.38%
2021-03-04 0 0.840 0.830 0.840 0.850 0.890 16,000 13,920 0.8700 0.519 0.513 0.519 0.526 0.550 25,878 0.5379 1.20%
2021-03-03 0 0.830 0.830 0.840 0.830 0.830 80,000 66,400 0.8300 0.513 0.513 0.519 0.513 0.513 129,392 0.5132 0.00%
2021-03-02 0 0.830 0.820 0.830 0.830 0.830 8,000 6,640 0.8300 0.513 0.507 0.513 0.513 0.513 12,939 0.5132 0.00%
2021-03-01 0 0.830 0.820 0.830 0.830 0.830 112,000 92,960 0.8300 0.513 0.507 0.513 0.513 0.513 181,149 0.5132 0.00%
2021-02-26 0 0.830 0.810 0.840 0.830 0.830 40,000 33,200 0.8300 0.513 0.501 0.519 0.513 0.513 64,696 0.5132 -2.35%
2021-02-25 0 0.850 0.830 0.850 0.800 0.850 96,000 80,480 0.8383 0.526 0.513 0.526 0.495 0.526 155,270 0.5183 0.00%
2021-02-24 0 0.850 0.820 0.850 0.850 0.860 392,000 335,680 0.8563 0.526 0.507 0.526 0.526 0.532 634,021 0.5294 0.00%
2021-02-23 0 0.850 0.820 0.850 0.800 0.850 80,000 66,000 0.8250 0.526 0.507 0.526 0.495 0.526 129,392 0.5101 6.25%
2021-02-22 0 0.800 0.790 0.800 0.790 0.800 736,000 588,480 0.7996 0.495 0.488 0.495 0.488 0.495 1,190,406 0.4944 0.00%
2021-02-19 0 0.800 0.800 0.850 0.800 0.880 248,000 200,160 0.8071 0.495 0.495 0.526 0.495 0.544 401,115 0.4990 0.00%
2021-02-18 0 0.800 0.790 0.800 0.800 0.800 1,200,000 960,000 0.8000 0.495 0.488 0.495 0.495 0.495 1,940,879 0.4946 0.00%
2021-02-17 0 0.800 0.790 0.800 0.800 0.800 72,000 57,600 0.8000 0.495 0.488 0.495 0.495 0.495 116,453 0.4946 0.00%
2021-02-16 0 0.800 0.800 0.850 0.800 0.910 536,000 431,680 0.8054 0.495 0.495 0.526 0.495 0.563 866,926 0.4979 1.27%
2021-02-11 0 0.790 0.760 0.790 0.790 0.820 248,000 202,160 0.8152 0.488 0.470 0.488 0.488 0.507 401,115 0.5040 -4.82%
2021-02-10 0 0.830 0.820 0.850 0.800 0.890 704,000 573,760 0.8150 0.513 0.507 0.526 0.495 0.550 1,138,649 0.5039 -5.68%
2021-02-09 0 0.880 0.880 0.900 - - 0 0 - 0.544 0.544 0.556 - - 0 - 0.00%
2021-02-08 0 0.880 0.880 0.900 0.800 1.000 96,000 82,720 0.8617 0.544 0.544 0.556 0.495 0.618 155,270 0.5327 6.02%
2021-02-05 0 0.830 0.810 0.940 - - 0 0 - 0.513 0.501 0.581 - - 0 - 0.00%
2021-02-04 0 0.830 0.830 0.900 0.830 0.830 32,000 26,560 0.8300 0.513 0.513 0.556 0.513 0.513 51,757 0.5132 0.00%
2021-02-03 0 0.830 0.830 0.900 0.830 0.830 32,000 26,560 0.8300 0.513 0.513 0.556 0.513 0.513 51,757 0.5132 0.00%
2021-02-02 0 0.830 0.800 0.830 - - 0 0 - 0.513 0.495 0.513 - - 0 - 0.00%
2021-02-01 0 0.830 0.800 0.830 - - 0 0 - 0.513 0.495 0.513 - - 0 - 0.00%
2021-01-29 0 0.830 0.800 0.910 - - 0 0 - 0.513 0.495 0.563 - - 0 - 0.00%
2021-01-28 0 0.830 0.800 0.920 - - 0 0 - 0.513 0.495 0.569 - - 0 - 0.00%
2021-01-27 0 0.830 0.810 0.920 - - 0 0 - 0.513 0.501 0.569 - - 0 - 0.00%
2021-01-26 0 0.830 0.800 0.920 - - 0 0 - 0.513 0.495 0.569 - - 0 - 0.00%
2021-01-25 0 0.830 0.830 0.910 0.810 0.830 16,000 13,120 0.8200 0.513 0.513 0.563 0.501 0.513 25,878 0.5070 3.75%
2021-01-22 0 0.800 0.800 0.850 0.800 0.860 176,000 150,080 0.8527 0.495 0.495 0.526 0.495 0.532 284,662 0.5272 -5.88%
2021-01-21 0 0.850 0.800 0.850 0.850 0.880 120,000 104,960 0.8747 0.526 0.495 0.526 0.526 0.544 194,088 0.5408 1.19%
2021-01-20 0 0.840 0.840 0.850 0.800 0.840 40,000 32,320 0.8080 0.519 0.519 0.526 0.495 0.519 64,696 0.4996 3.70%
2021-01-19 0 0.810 0.790 0.830 0.810 0.830 64,000 52,480 0.8200 0.501 0.488 0.513 0.501 0.513 103,514 0.5070 -2.41%
2021-01-18 0 0.830 0.800 0.830 - - 0 0 - 0.513 0.495 0.513 - - 0 - 0.00%
2021-01-15 0 0.830 0.760 0.840 - - 0 0 - 0.513 0.470 0.519 - - 0 - 0.00%
2021-01-14 0 0.830 0.780 0.840 - - 0 0 - 0.513 0.482 0.519 - - 0 - 0.00%
2021-01-13 0 0.830 0.780 0.850 0.770 0.830 72,000 58,800 0.8167 0.513 0.482 0.526 0.476 0.513 116,453 0.5049 0.00%
2021-01-12 0 0.830 0.770 0.830 0.750 0.830 72,000 57,520 0.7989 0.513 0.476 0.513 0.464 0.513 116,453 0.4939 -1.19%
2021-01-11 0 0.840 0.750 0.840 - - 0 0 - 0.519 0.464 0.519 - - 0 - -1.18%
2021-01-08 0 0.850 0.780 0.880 0.850 0.850 16,000 13,600 0.8500 0.526 0.482 0.544 0.526 0.526 25,878 0.5255 7.59%
2021-01-07 0 0.790 0.790 0.850 - - 0 0 - 0.488 0.488 0.526 - - 0 - 1.28%
2021-01-06 0 0.780 0.780 0.850 0.780 0.780 16,000 12,480 0.7800 0.482 0.482 0.526 0.482 0.482 25,878 0.4823 0.00%
2021-01-05 0 0.780 0.780 0.830 0.780 0.780 8,000 6,240 0.7800 0.482 0.482 0.513 0.482 0.482 12,939 0.4823 0.00%
2021-01-04 0 0.780 0.750 0.840 - - 0 0 - 0.482 0.464 0.519 - - 0 - 0.00%
2020-12-31 0 0.780 0.750 0.840 - - 0 0 - 0.482 0.464 0.519 - - 0 - 0.00%
2020-12-30 0 0.780 0.780 0.850 0.780 0.780 40,000 31,200 0.7800 0.482 0.482 0.526 0.482 0.482 64,696 0.4823 -2.50%
2020-12-29 0 0.800 0.800 0.850 0.800 0.800 72,000 57,600 0.8000 0.495 0.495 0.526 0.495 0.495 116,453 0.4946 2.56%
2020-12-28 0 0.780 0.750 0.850 0.780 0.780 32,000 24,960 0.7800 0.482 0.464 0.526 0.482 0.482 51,757 0.4823 0.00%
2020-12-24 0 0.780 0.700 0.840 - - 0 0 - 0.482 0.433 0.519 - - 0 - 0.00%
2020-12-23 0 0.780 0.760 0.790 0.780 0.780 8,000 6,240 0.7800 0.482 0.470 0.488 0.482 0.482 12,939 0.4823 -1.27%
2020-12-22 0 0.790 0.750 0.790 0.750 0.800 160,000 127,280 0.7955 0.488 0.464 0.488 0.464 0.495 258,784 0.4918 9.72%
2020-12-21 0 0.720 0.720 0.760 0.720 0.800 88,000 65,760 0.7473 0.445 0.445 0.470 0.445 0.495 142,331 0.4620 -1.37%
2020-12-18 0 0.730 0.710 0.730 0.690 0.730 32,000 22,960 0.7175 0.451 0.439 0.451 0.427 0.451 51,757 0.4436 2.82%
2020-12-17 0 0.710 0.710 0.800 - - 0 0 - 0.439 0.439 0.495 - - 0 - 0.00%
2020-12-16 0 0.710 0.710 0.730 0.700 0.820 368,000 261,840 0.7115 0.439 0.439 0.451 0.433 0.507 595,203 0.4399 1.43%
2020-12-15 0 0.700 0.700 0.760 0.700 0.710 104,000 73,440 0.7062 0.433 0.433 0.470 0.433 0.439 168,210 0.4366 -1.41%
2020-12-14 0 0.710 0.710 0.760 0.710 0.710 24,000 17,040 0.7100 0.439 0.439 0.470 0.439 0.439 38,818 0.4390 0.00%
2020-12-11 0 0.710 0.700 0.730 0.710 0.730 80,000 57,600 0.7200 0.439 0.433 0.451 0.439 0.451 129,392 0.4452 -2.74%
2020-12-10 0 0.730 0.730 0.760 0.700 0.700 24,000 16,800 0.7000 0.451 0.451 0.470 0.433 0.433 38,818 0.4328 -8.75%
2020-12-09 0 0.800 0.710 0.800 0.680 0.800 1,000,000 707,600 0.7076 0.495 0.439 0.495 0.420 0.495 1,617,399 0.4375 0.00%
2020-12-08 0 0.800 0.750 0.800 - - 0 0 - 0.495 0.464 0.495 - - 0 - 0.00%
2020-12-07 0 0.800 0.730 0.800 0.800 0.800 16,000 12,800 0.8000 0.495 0.451 0.495 0.495 0.495 25,878 0.4946 0.00%
2020-12-04 0 0.800 0.800 0.910 0.790 0.800 40,000 31,920 0.7980 0.495 0.495 0.563 0.488 0.495 64,696 0.4934 0.00%
2020-12-03 0 0.800 0.750 0.800 0.800 0.830 184,000 149,600 0.8130 0.495 0.464 0.495 0.495 0.513 297,601 0.5027 0.00%
2020-12-02 0 0.800 0.760 0.800 0.800 0.800 8,000 6,400 0.8000 0.495 0.470 0.495 0.495 0.495 12,939 0.4946 0.00%
2020-12-01 0 0.800 0.780 0.800 - - 0 0 - 0.495 0.482 0.495 - - 0 - 0.00%
2020-11-30 0 0.800 0.770 0.800 0.800 0.800 32,000 25,600 0.8000 0.495 0.476 0.495 0.495 0.495 51,757 0.4946 2.56%
2020-11-27 0 0.780 0.770 0.780 0.750 0.780 16,000 12,240 0.7650 0.482 0.476 0.482 0.464 0.482 25,878 0.4730 0.00%
2020-11-26 0 0.780 0.760 0.800 0.760 0.800 152,000 116,800 0.7684 0.482 0.470 0.495 0.470 0.495 245,845 0.4751 1.30%
2020-11-25 0 0.770 0.770 0.800 0.770 0.800 16,000 12,560 0.7850 0.476 0.476 0.495 0.476 0.495 25,878 0.4853 -3.75%
2020-11-24 0 0.800 0.760 0.800 0.740 0.800 200,000 155,840 0.7792 0.495 0.470 0.495 0.458 0.495 323,480 0.4818 0.00%
2020-11-23 0 0.800 0.790 0.810 0.800 0.810 328,000 263,040 0.8020 0.495 0.488 0.501 0.495 0.501 530,507 0.4958 -3.61%
2020-11-20 0 0.830 0.830 0.880 - - 0 0 - 0.513 0.513 0.544 - - 0 - 0.00%
2020-11-19 0 0.830 0.820 0.860 0.830 0.860 184,000 156,080 0.8483 0.513 0.507 0.532 0.513 0.532 297,601 0.5245 -3.49%
2020-11-18 0 0.860 0.860 0.880 0.850 0.860 24,000 20,560 0.8567 0.532 0.532 0.544 0.526 0.532 38,818 0.5297 0.00%
2020-11-17 0 0.860 0.850 0.860 0.860 0.870 24,000 20,720 0.8633 0.532 0.526 0.532 0.532 0.538 38,818 0.5338 -1.15%
2020-11-16 0 0.870 0.850 0.880 0.820 0.870 24,000 20,400 0.8500 0.538 0.526 0.544 0.507 0.538 38,818 0.5255 0.00%
2020-11-13 0 0.870 0.870 0.900 - - 0 0 - 0.538 0.538 0.556 - - 0 - 0.00%
2020-11-12 0 0.870 0.870 0.900 0.860 0.860 8,000 6,880 0.8600 0.538 0.538 0.556 0.532 0.532 12,939 0.5317 1.16%
2020-11-11 0 0.860 0.860 0.870 0.860 0.880 72,000 62,320 0.8656 0.532 0.532 0.538 0.532 0.544 116,453 0.5352 1.78%
2020-11-10 0 0.870 0.870 0.900 - - 0 0 - 0.522 0.522 0.540 - - 0 - 0.00%
2020-11-09 0 0.870 0.860 0.870 0.870 0.900 144,000 126,960 0.8817 0.522 0.516 0.522 0.522 0.540 239,796 0.5294 -3.33%
2020-11-06 0 0.900 0.840 0.900 - - 0 0 - 0.540 0.504 0.540 - - 0 - 0.00%
2020-11-05 0 0.900 0.870 0.900 0.900 0.900 40,000 36,000 0.9000 0.540 0.522 0.540 0.540 0.540 66,610 0.5405 -3.23%
2020-11-04 0 0.930 0.840 0.930 - - 0 0 - 0.558 0.504 0.558 - - 0 - 0.00%
2020-11-03 0 0.930 0.850 0.930 - - 0 0 - 0.558 0.510 0.558 - - 0 - 0.00%
2020-11-02 0 0.930 0.850 0.930 - - 0 0 - 0.558 0.510 0.558 - - 0 - 0.00%
2020-10-30 0 0.930 0.900 0.990 - - 0 0 - 0.558 0.540 0.595 - - 0 - 0.00%
2020-10-29 0 0.930 0.900 0.990 - - 0 0 - 0.558 0.540 0.595 - - 0 - 0.00%
2020-10-28 0 0.930 0.900 0.990 - - 0 0 - 0.558 0.540 0.595 - - 0 - 0.00%
2020-10-27 0 0.930 0.900 0.960 - - 0 0 - 0.558 0.540 0.576 - - 0 - 0.00%
2020-10-23 0 0.930 0.910 0.970 - - 0 0 - 0.558 0.546 0.582 - - 0 - 0.00%
2020-10-22 0 0.930 0.930 0.940 0.900 0.930 24,000 21,920 0.9133 0.558 0.558 0.564 0.540 0.558 39,966 0.5485 0.00%
2020-10-21 0 0.930 0.900 0.930 - - 0 0 - 0.558 0.540 0.558 - - 0 - -2.11%
2020-10-20 0 0.950 0.890 0.950 - - 0 0 - 0.570 0.534 0.570 - - 0 - 0.00%
2020-10-19 0 0.950 0.890 0.950 - - 0 0 - 0.570 0.534 0.570 - - 0 - 0.00%
2020-10-16 0 0.950 0.900 0.950 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2020-10-15 0 0.950 0.910 0.950 - - 0 0 - 0.570 0.546 0.570 - - 0 - -1.04%
2020-10-14 0 0.960 0.910 0.990 - - 0 0 - 0.576 0.546 0.595 - - 0 - 0.00%
2020-10-12 0 0.960 0.910 0.960 - - 0 0 - 0.576 0.546 0.576 - - 0 - -1.03%
2020-10-09 0 0.970 0.910 1.020 - - 0 0 - 0.582 0.546 0.613 - - 0 - 0.00%
2020-10-08 0 0.970 0.900 0.970 - - 0 0 - 0.582 0.540 0.582 - - 0 - 0.00%
2020-10-07 0 0.970 0.930 0.970 - - 0 0 - 0.582 0.558 0.582 - - 0 - 0.00%
2020-10-06 0 0.970 0.900 0.970 - - 0 0 - 0.582 0.540 0.582 - - 0 - 0.00%
2020-10-05 0 0.970 0.900 0.970 - - 0 0 - 0.582 0.540 0.582 - - 0 - 0.00%
2020-09-30 0 0.970 0.900 1.020 - - 0 0 - 0.582 0.540 0.613 - - 0 - 0.00%
2020-09-29 0 0.970 0.870 1.020 - - 0 0 - 0.582 0.522 0.613 - - 0 - 0.00%
2020-09-28 0 0.970 0.940 1.020 0.970 1.080 248,000 259,040 1.0445 0.582 0.564 0.613 0.582 0.649 412,982 0.6272 4.30%
2020-09-25 0 0.930 0.860 0.980 - - 0 0 - 0.558 0.516 0.588 - - 0 - 0.00%
2020-09-24 0 0.930 0.880 0.960 - - 0 0 - 0.558 0.528 0.576 - - 0 - 0.00%
2020-09-23 0 0.930 0.860 0.980 - - 0 0 - 0.558 0.516 0.588 - - 0 - 0.00%
2020-09-22 0 0.930 0.910 1.000 - - 0 0 - 0.558 0.546 0.601 - - 0 - 0.00%
2020-09-21 0 0.930 0.870 0.970 - - 56,000 52,080 0.9300 0.558 0.522 0.582 - - 93,254 0.5585 0.00%
2020-09-18 0 0.930 0.930 1.000 - - 0 0 - 0.558 0.558 0.601 - - 0 - 1.09%
2020-09-17 0 0.920 0.920 1.100 - - 0 0 - 0.552 0.552 0.661 - - 0 - 0.00%
2020-09-16 0 0.920 0.920 1.100 - - 0 0 - 0.552 0.552 0.661 - - 0 - 0.00%
2020-09-15 0 0.920 0.920 1.000 0.920 0.920 24,000 22,080 0.9200 0.552 0.552 0.601 0.552 0.552 39,966 0.5525 -1.08%
2020-09-14 0 0.930 0.930 1.000 0.910 0.910 16,000 14,560 0.9100 0.558 0.558 0.601 0.546 0.546 26,644 0.5465 -2.11%
2020-09-11 0 0.950 0.910 1.000 - - 0 0 - 0.570 0.546 0.601 - - 0 - 0.00%
2020-09-10 0 0.950 0.920 0.980 - - 0 0 - 0.570 0.552 0.588 - - 0 - 0.00%
2020-09-09 0 0.950 0.920 0.980 - - 0 0 - 0.570 0.552 0.588 - - 0 - 0.00%
2020-09-08 0 0.950 0.900 0.950 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2020-09-07 0 0.950 0.860 1.100 - - 0 0 - 0.570 0.516 0.661 - - 0 - 0.00%
2020-09-04 0 0.950 0.910 0.970 - - 0 0 - 0.570 0.546 0.582 - - 0 - 0.00%
2020-09-03 0 0.950 0.860 0.960 - - 0 0 - 0.570 0.516 0.576 - - 0 - 0.00%
2020-09-02 0 0.950 0.860 0.970 - - 0 0 - 0.570 0.516 0.582 - - 0 - 0.00%
2020-09-01 0 0.950 0.860 0.960 0.940 0.950 184,000 174,400 0.9478 0.570 0.516 0.576 0.564 0.570 306,406 0.5692 0.00%
2020-08-31 0 0.950 0.860 0.960 - - 0 0 - 0.570 0.516 0.576 - - 0 - 0.00%
2020-08-28 0 0.950 0.860 0.970 0.900 0.950 64,000 60,000 0.9375 0.570 0.516 0.582 0.540 0.570 106,576 0.5630 2.15%
2020-08-27 0 0.930 0.910 0.930 - - 0 0 - 0.558 0.546 0.558 - - 0 - -1.06%
2020-08-26 0 0.940 0.910 0.940 - - 0 0 - 0.564 0.546 0.564 - - 0 - 0.00%
2020-08-25 0 0.940 0.930 0.950 0.940 0.940 8,000 7,520 0.9400 0.564 0.558 0.570 0.564 0.564 13,322 0.5645 1.08%
2020-08-24 0 0.930 0.900 0.930 - - 0 0 - 0.558 0.540 0.558 - - 0 - -2.11%
2020-08-21 0 0.950 0.850 0.950 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2020-08-20 0 0.950 0.910 0.950 - - 0 0 - 0.570 0.546 0.570 - - 0 - 0.00%
2020-08-19 0 0.950 0.860 0.960 - - 0 0 - 0.570 0.516 0.576 - - 0 - 0.00%
2020-08-18 0 0.950 0.850 0.950 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2020-08-17 0 0.950 0.850 0.950 - - 0 0 - 0.570 0.510 0.570 - - 0 - -1.04%
2020-08-14 0 0.960 0.850 0.960 - - 0 0 - 0.576 0.510 0.576 - - 0 - 0.00%
2020-08-13 0 0.960 0.850 0.960 - - 0 0 - 0.576 0.510 0.576 - - 0 - 0.00%
2020-08-12 0 0.960 0.850 0.960 - - 0 0 - 0.576 0.510 0.576 - - 0 - 0.00%
2020-08-11 0 0.960 0.850 0.960 - - 0 0 - 0.576 0.510 0.576 - - 0 - 0.00%
2020-08-10 0 0.960 0.850 1.000 - - 0 0 - 0.576 0.510 0.601 - - 0 - 0.00%
2020-08-07 0 0.960 0.890 0.990 - - 0 0 - 0.576 0.534 0.595 - - 0 - 0.00%
2020-08-06 0 0.960 0.850 0.970 - - 0 0 - 0.576 0.510 0.582 - - 0 - 0.00%
2020-08-05 0 0.960 0.850 0.990 - - 0 0 - 0.576 0.510 0.595 - - 0 - 0.00%
2020-08-04 0 0.960 0.930 0.960 0.930 1.000 16,000 15,440 0.9650 0.576 0.558 0.576 0.558 0.601 26,644 0.5795 3.23%
2020-08-03 0 0.930 0.920 0.930 - - 8,000 7,360 0.9200 0.558 0.552 0.558 - - 13,322 0.5525 0.00%
2020-07-31 0 0.930 0.910 0.930 - - 0 0 - 0.558 0.546 0.558 - - 0 - 0.00%
2020-07-30 0 0.930 0.910 0.930 - - 0 0 - 0.558 0.546 0.558 - - 0 - 0.00%
2020-07-29 0 0.930 0.910 0.960 0.880 0.930 280,000 251,920 0.8997 0.558 0.546 0.576 0.528 0.558 466,270 0.5403 0.00%
2020-07-28 0 0.930 0.900 0.990 0.880 0.950 104,000 95,760 0.9208 0.558 0.540 0.595 0.528 0.570 173,186 0.5529 3.33%
2020-07-27 0 0.900 0.890 0.900 0.900 0.920 120,000 109,120 0.9093 0.540 0.534 0.540 0.540 0.552 199,830 0.5461 -4.26%
2020-07-24 0 0.940 0.910 0.940 0.940 0.970 136,000 129,760 0.9541 0.564 0.546 0.564 0.564 0.582 226,474 0.5730 -3.09%
2020-07-23 0 0.970 0.960 0.990 0.970 0.970 64,000 62,080 0.9700 0.582 0.576 0.595 0.582 0.582 106,576 0.5825 -2.02%
2020-07-22 0 0.990 0.960 1.000 - - 0 0 - 0.595 0.576 0.601 - - 0 - 0.00%
2020-07-21 0 0.990 0.960 1.000 0.990 0.990 8,000 7,920 0.9900 0.595 0.576 0.601 0.595 0.595 13,322 0.5945 4.21%
2020-07-20 0 0.950 0.950 1.000 - - 0 0 - 0.570 0.570 0.601 - - 0 - 0.00%
2020-07-17 0 0.950 0.950 1.000 - - 0 0 - 0.570 0.570 0.601 - - 0 - 0.00%
2020-07-16 0 0.950 0.940 1.010 - - 0 0 - 0.570 0.564 0.607 - - 0 - 0.00%
2020-07-15 0 0.950 0.940 0.990 0.950 1.020 40,000 40,000 1.0000 0.570 0.564 0.595 0.570 0.613 66,610 0.6005 3.26%
2020-07-14 0 0.920 0.920 0.980 0.900 0.930 128,000 117,680 0.9194 0.552 0.552 0.588 0.540 0.558 213,152 0.5521 -8.00%
2020-07-13 0 1.000 0.940 1.000 - - 0 0 - 0.601 0.564 0.601 - - 0 - -0.99%
2020-07-10 0 1.010 0.980 1.010 1.000 1.010 248,000 250,000 1.0081 0.607 0.588 0.607 0.601 0.607 412,982 0.6054 6.32%
2020-07-09 0 0.950 0.940 0.990 0.950 0.990 72,000 69,120 0.9600 0.570 0.564 0.595 0.570 0.595 119,898 0.5765 -4.04%
2020-07-08 0 0.990 0.940 0.990 0.990 0.990 32,000 31,680 0.9900 0.595 0.564 0.595 0.595 0.595 53,288 0.5945 0.00%
2020-07-07 0 0.990 0.930 0.990 - - 0 0 - 0.595 0.558 0.595 - - 0 - 0.00%
2020-07-06 0 0.990 0.950 0.990 0.820 0.990 384,000 342,960 0.8931 0.595 0.570 0.595 0.492 0.595 639,457 0.5363 1.02%
2020-07-03 0 0.980 0.950 1.000 0.980 0.990 32,000 31,440 0.9825 0.588 0.570 0.601 0.588 0.595 53,288 0.5900 -2.00%
2020-07-02 0 1.000 1.000 1.100 0.990 0.990 8,000 7,920 0.9900 0.601 0.601 0.661 0.595 0.595 13,322 0.5945 1.01%
2020-06-30 0 0.990 0.990 1.290 - - 0 0 - 0.595 0.595 0.775 - - 0 - 1.02%
2020-06-29 0 0.980 0.980 1.100 - - 0 0 - 0.588 0.588 0.661 - - 0 - 0.00%
2020-06-26 0 0.980 0.980 1.000 0.980 0.990 104,000 102,080 0.9815 0.588 0.588 0.601 0.588 0.595 173,186 0.5894 -2.00%
2020-06-24 0 1.000 0.990 1.000 1.000 1.000 8,000 8,000 1.0000 0.601 0.595 0.601 0.601 0.601 13,322 0.6005 0.00%
2020-06-23 0 1.000 1.000 1.100 - - 0 0 - 0.601 0.601 0.661 - - 0 - 1.01%
2020-06-22 0 0.990 0.990 1.120 - - 0 0 - 0.595 0.595 0.673 - - 0 - 0.00%
2020-06-19 0 0.990 0.990 1.100 - - 0 0 - 0.595 0.595 0.661 - - 0 - 0.00%
2020-06-18 0 0.990 0.980 1.120 0.990 1.030 16,000 16,160 1.0100 0.595 0.588 0.673 0.595 0.619 26,644 0.6065 -11.61%
2020-06-17 0 1.120 0.990 1.120 - - 0 0 - 0.673 0.595 0.673 - - 0 - 0.00%
2020-06-16 0 1.120 0.990 1.150 1.080 1.120 88,000 96,240 1.0936 0.673 0.595 0.691 0.649 0.673 146,542 0.6567 3.70%
2020-06-15 0 1.080 1.080 1.160 1.070 1.070 8,000 8,560 1.0700 0.649 0.649 0.697 0.643 0.643 13,322 0.6425 10.20%
2020-06-12 0 0.980 0.980 1.060 0.980 0.980 160,000 156,800 0.9800 0.588 0.588 0.637 0.588 0.588 266,440 0.5885 0.00%
2020-06-11 0 0.980 0.980 0.990 0.980 0.980 24,000 23,520 0.9800 0.588 0.588 0.595 0.588 0.588 39,966 0.5885 0.00%
2020-06-10 0 0.980 0.980 0.990 - - 0 0 - 0.588 0.588 0.595 - - 0 - 0.00%
2020-06-09 0 0.980 0.980 1.060 - - 0 0 - 0.588 0.588 0.637 - - 0 - 0.00%
2020-06-08 0 0.980 0.980 1.070 0.980 0.980 32,000 31,360 0.9800 0.588 0.588 0.643 0.588 0.588 53,288 0.5885 0.00%
2020-06-05 0 0.980 0.980 1.000 - - 0 0 - 0.588 0.588 0.601 - - 0 - 0.00%
2020-06-04 0 0.980 0.980 1.010 - - 0 0 - 0.588 0.588 0.607 - - 0 - 0.00%
2020-06-03 0 0.980 0.980 1.010 - - 0 0 - 0.588 0.588 0.607 - - 0 - 0.00%
2020-06-02 0 0.980 0.980 1.010 0.980 0.980 24,000 23,520 0.9800 0.588 0.588 0.607 0.588 0.588 39,966 0.5885 0.00%
2020-06-01 0 0.980 0.980 1.010 - - 0 0 - 0.588 0.588 0.607 - - 0 - 0.00%
2020-05-29 0 0.980 0.980 1.000 0.980 0.980 160,000 156,800 0.9800 0.588 0.588 0.601 0.588 0.588 266,440 0.5885 0.00%
2020-05-28 0 0.980 0.980 1.000 0.980 0.980 24,000 23,520 0.9800 0.588 0.588 0.601 0.588 0.588 39,966 0.5885 -2.00%
2020-05-27 0 1.000 0.980 1.000 0.980 1.000 176,000 172,800 0.9818 0.601 0.588 0.601 0.588 0.601 293,084 0.5896 2.04%
2020-05-26 0 0.980 0.980 1.000 - - 0 0 - 0.588 0.588 0.601 - - 0 - 0.00%
2020-05-25 0 0.980 0.980 1.000 0.980 0.980 8,000 7,840 0.9800 0.588 0.588 0.601 0.588 0.588 13,322 0.5885 0.00%
2020-05-22 0 0.980 0.980 1.180 0.980 0.980 320,000 313,600 0.9800 0.588 0.588 0.709 0.588 0.588 532,880 0.5885 0.00%
2020-05-21 0 0.980 0.980 1.190 - - 0 0 - 0.588 0.588 0.715 - - 0 - 0.00%
2020-05-20 0 0.980 0.980 1.140 0.980 0.980 88,000 86,240 0.9800 0.588 0.588 0.685 0.588 0.588 146,542 0.5885 0.00%
2020-05-19 0 0.980 0.980 1.140 0.980 0.980 16,000 15,680 0.9800 0.588 0.588 0.685 0.588 0.588 26,644 0.5885 -2.00%
2020-05-18 0 1.000 0.980 1.000 0.980 1.000 112,000 110,480 0.9864 0.601 0.588 0.601 0.588 0.601 186,508 0.5924 -0.99%
2020-05-15 0 1.010 1.010 1.140 1.010 1.010 8,000 8,080 1.0100 0.607 0.607 0.685 0.607 0.607 13,322 0.6065 -5.61%
2020-05-14 0 1.070 1.000 1.150 - - 0 0 - 0.643 0.601 0.691 - - 0 - 0.00%
2020-05-13 0 1.070 0.990 1.180 - - 0 0 - 0.643 0.595 0.709 - - 0 - 0.00%
2020-05-12 0 1.070 1.010 1.070 - - 0 0 - 0.643 0.607 0.643 - - 0 - 0.00%
2020-05-11 0 1.070 1.010 1.070 - - 0 0 - 0.643 0.607 0.643 - - 0 - 0.00%
2020-05-08 0 1.070 1.050 1.110 - - 0 0 - 0.643 0.631 0.667 - - 0 - 0.00%
2020-05-07 0 1.070 1.010 1.080 0.980 1.070 112,000 110,960 0.9907 0.643 0.607 0.649 0.588 0.643 186,508 0.5949 0.94%
2020-05-06 0 1.060 1.000 1.190 - - 0 0 - 0.637 0.601 0.715 - - 0 - 0.00%
2020-05-05 0 1.060 0.990 1.060 - - 0 0 - 0.637 0.595 0.637 - - 0 - 0.00%
2020-05-04 0 1.060 0.990 1.060 - - 0 0 - 0.637 0.595 0.637 - - 0 - 0.00%
2020-04-29 0 1.060 1.000 1.180 - - 0 0 - 0.637 0.601 0.709 - - 0 - 0.00%
2020-04-28 0 1.060 1.000 1.160 - - 0 0 - 0.637 0.601 0.697 - - 0 - 0.00%
2020-04-27 0 1.060 1.010 1.130 - - 0 0 - 0.637 0.607 0.679 - - 0 - 0.00%
2020-04-24 0 1.060 0.990 1.180 - - 0 0 - 0.637 0.595 0.709 - - 0 - 0.00%
2020-04-23 0 1.060 1.010 1.140 - - 0 0 - 0.637 0.607 0.685 - - 0 - 0.00%
2020-04-22 0 1.060 0.990 1.110 1.060 1.060 8,000 8,480 1.0600 0.637 0.595 0.667 0.637 0.637 13,322 0.6365 3.92%
2020-04-21 0 1.020 1.020 1.120 1.020 1.020 72,000 72,880 1.0122 0.613 0.613 0.673 0.613 0.613 119,898 0.6078 -3.77%
2020-04-20 0 1.060 1.060 1.200 1.060 1.060 16,000 16,960 1.0600 0.637 0.637 0.721 0.637 0.637 26,644 0.6365 0.95%
2020-04-17 0 1.050 1.050 1.150 1.050 1.050 8,000 8,400 1.0500 0.631 0.631 0.691 0.631 0.631 13,322 0.6305 0.96%
2020-04-16 0 1.040 1.030 1.100 - - 0 0 - 0.625 0.619 0.661 - - 0 - 0.00%
2020-04-15 0 1.040 1.040 1.120 1.040 1.050 104,000 108,960 1.0477 0.625 0.625 0.673 0.625 0.631 173,186 0.6291 -10.34%
2020-04-14 0 1.160 1.050 1.160 - - 0 0 - 0.697 0.631 0.697 - - 0 - 0.00%
2020-04-09 0 1.160 1.040 1.160 - - 0 0 - 0.697 0.625 0.697 - - 0 - 0.00%
2020-04-08 0 1.160 1.050 1.160 - - 0 0 - 0.697 0.631 0.697 - - 0 - -0.85%
2020-04-07 0 1.170 1.080 1.170 - - 0 0 - 0.703 0.649 0.703 - - 0 - 0.00%
2020-04-06 0 1.170 1.050 1.170 1.180 1.200 48,000 57,040 1.1883 0.703 0.631 0.703 0.709 0.721 79,932 0.7136 14.71%
2020-04-03 0 1.020 0.990 1.030 0.980 1.020 96,000 95,520 0.9950 0.613 0.595 0.619 0.588 0.613 159,864 0.5975 -5.56%
2020-04-02 0 1.080 0.990 1.080 - - 0 0 - 0.649 0.595 0.649 - - 0 - -0.92%
2020-04-01 0 1.090 0.990 1.090 - - 0 0 - 0.655 0.595 0.655 - - 0 - 0.00%
2020-03-31 0 1.090 0.990 1.150 - - 0 0 - 0.655 0.595 0.691 - - 0 - 0.00%
2020-03-30 0 1.090 0.990 1.200 - - 0 0 - 0.655 0.595 0.721 - - 0 - 0.00%
2020-03-27 0 1.090 0.970 1.110 - - 0 0 - 0.655 0.582 0.667 - - 0 - 0.00%
2020-03-26 0 1.090 0.960 1.090 1.120 1.120 8,000 8,960 1.1200 0.655 0.576 0.655 0.673 0.673 13,322 0.6726 12.37%
2020-03-25 0 0.970 0.960 1.120 - - 0 0 - 0.582 0.576 0.673 - - 0 - 0.00%
2020-03-24 0 0.970 0.960 1.070 0.950 0.960 104,000 99,120 0.9531 0.582 0.576 0.643 0.570 0.576 173,186 0.5723 3.19%
2020-03-23 0 0.940 0.940 1.170 0.930 1.010 208,000 195,520 0.9400 0.564 0.564 0.703 0.558 0.607 346,372 0.5645 -12.15%
2020-03-20 0 1.070 1.070 1.100 1.070 1.080 248,000 265,440 1.0703 0.643 0.643 0.661 0.643 0.649 412,982 0.6427 0.00%
2020-03-19 0 1.070 1.070 1.080 1.050 1.080 784,000 836,880 1.0674 0.643 0.643 0.649 0.631 0.649 1,305,557 0.6410 0.00%
2020-03-18 0 1.070 1.050 1.070 1.050 1.100 280,000 294,560 1.0520 0.643 0.631 0.643 0.631 0.661 466,270 0.6317 1.90%
2020-03-17 0 1.050 0.970 1.050 0.990 1.050 216,000 217,520 1.0070 0.631 0.582 0.631 0.595 0.631 359,694 0.6047 2.94%
2020-03-16 0 1.020 0.930 1.020 0.900 1.020 64,000 59,840 0.9350 0.613 0.558 0.613 0.540 0.613 106,576 0.5615 5.15%
2020-03-13 0 0.970 0.910 0.980 0.900 1.000 128,000 119,680 0.9350 0.582 0.546 0.588 0.540 0.601 213,152 0.5615 3.19%
2020-03-12 0 0.940 0.940 0.960 0.930 0.940 88,000 82,080 0.9327 0.564 0.564 0.576 0.558 0.564 146,542 0.5601 -1.05%
2020-03-11 0 0.950 0.860 1.150 0.950 0.980 160,000 154,880 0.9680 0.570 0.516 0.691 0.570 0.588 266,440 0.5813 -2.06%
2020-03-10 0 0.970 0.970 1.180 0.970 0.980 64,000 62,400 0.9750 0.582 0.582 0.709 0.582 0.588 106,576 0.5855 -3.00%
2020-03-09 0 1.000 1.000 1.200 0.970 1.000 144,000 142,240 0.9878 0.601 0.601 0.721 0.582 0.601 239,796 0.5932 0.00%
2020-03-06 0 1.000 1.000 1.140 1.000 1.010 80,000 80,640 1.0080 0.601 0.601 0.685 0.601 0.607 133,220 0.6053 -3.85%
2020-03-05 0 1.040 1.040 1.130 - - 0 0 - 0.625 0.625 0.679 - - 0 - 0.00%
2020-03-04 0 1.040 1.040 1.160 - - 0 0 - 0.625 0.625 0.697 - - 0 - 0.00%
2020-03-03 0 1.040 1.040 1.190 1.040 1.040 8,000 8,320 1.0400 0.625 0.625 0.715 0.625 0.625 13,322 0.6245 0.00%
2020-03-02 0 1.040 1.050 1.180 1.040 1.040 24,000 24,960 1.0400 0.625 0.631 0.709 0.625 0.625 39,966 0.6245 -2.35%
2020-02-28 0 1.065 1.050 1.130 - - 0 0 - 0.640 0.631 0.679 - - 0 - 0.00%
2020-02-27 0 1.090 1.090 1.130 1.090 1.100 96,000 105,360 1.0975 0.640 0.640 0.663 0.640 0.645 163,617 0.6439 -3.54%
2020-02-26 0 1.130 1.110 1.130 - - 0 0 - 0.663 0.651 0.663 - - 0 - 0.00%
2020-02-25 0 1.130 1.100 1.130 1.130 1.130 24,000 27,120 1.1300 0.663 0.645 0.663 0.663 0.663 40,904 0.6630 -0.88%
2020-02-24 0 1.140 1.090 1.140 - - 0 0 - 0.669 0.640 0.669 - - 0 - 0.00%
2020-02-21 0 1.140 1.120 1.150 - - 0 0 - 0.669 0.657 0.675 - - 0 - 0.00%
2020-02-20 0 1.140 1.120 1.140 1.140 1.140 64,000 72,960 1.1400 0.669 0.657 0.669 0.669 0.669 109,078 0.6689 0.00%
2020-02-19 0 1.140 1.130 1.160 1.120 1.140 72,000 81,760 1.1356 0.669 0.663 0.681 0.657 0.669 122,713 0.6663 -0.87%
2020-02-18 0 1.150 1.150 1.180 1.130 1.180 176,000 204,480 1.1618 0.675 0.675 0.692 0.663 0.692 299,964 0.6817 3.60%
2020-02-17 0 1.110 1.110 1.180 1.090 1.090 16,000 17,440 1.0900 0.651 0.651 0.692 0.640 0.640 27,269 0.6395 1.83%
2020-02-14 0 1.090 1.020 1.090 1.050 1.090 40,000 42,640 1.0660 0.640 0.598 0.640 0.616 0.640 68,174 0.6255 0.00%
2020-02-13 0 1.090 1.030 1.090 - - 0 0 - 0.640 0.604 0.640 - - 0 - -0.91%
2020-02-12 0 1.100 1.080 1.160 1.100 1.100 16,000 17,600 1.1000 0.645 0.634 0.681 0.645 0.645 27,269 0.6454 -7.56%
2020-02-11 0 1.190 1.090 1.190 - - 0 0 - 0.698 0.640 0.698 - - 0 - 0.00%
2020-02-10 0 1.190 1.090 1.250 - - 0 0 - 0.698 0.640 0.733 - - 0 - 0.00%
2020-02-07 0 1.190 1.190 1.230 1.190 1.230 48,000 57,520 1.1983 0.698 0.698 0.722 0.698 0.722 81,808 0.7031 -0.83%
2020-02-06 0 1.200 1.150 1.230 1.000 1.230 224,000 259,520 1.1586 0.704 0.675 0.722 0.587 0.722 381,773 0.6798 5.26%
2020-02-05 0 1.140 1.130 1.140 1.130 1.140 80,000 90,960 1.1370 0.669 0.663 0.669 0.663 0.669 136,347 0.6671 0.00%
2020-02-04 0 1.140 1.110 1.140 1.090 1.140 48,000 53,520 1.1150 0.669 0.651 0.669 0.640 0.669 81,808 0.6542 6.54%
2020-02-03 0 1.070 1.050 1.070 1.070 1.070 24,000 25,360 1.0567 0.628 0.616 0.628 0.628 0.628 40,904 0.6200 1.90%
2020-01-31 0 1.050 1.030 1.050 1.050 1.090 48,000 51,280 1.0683 0.616 0.604 0.616 0.616 0.640 81,808 0.6268 5.00%
2020-01-30 0 1.000 1.000 1.050 1.000 1.000 16,000 16,000 1.0000 0.587 0.587 0.616 0.587 0.587 27,269 0.5867 0.00%
2020-01-29 0 1.000 1.000 1.080 - - 0 0 - 0.587 0.587 0.634 - - 0 - 0.00%
2020-01-24 0 1.000 1.000 1.150 - - 0 0 - 0.587 0.587 0.675 - - 0 - 0.00%
2020-01-23 0 1.000 1.000 1.150 - - 0 0 - 0.587 0.587 0.675 - - 0 - 0.00%
2020-01-22 0 1.000 1.000 1.150 - - 0 0 - 0.587 0.587 0.675 - - 0 - 0.00%
2020-01-21 0 1.000 1.000 1.100 - - 0 0 - 0.587 0.587 0.645 - - 0 - 0.00%
2020-01-20 0 1.000 1.000 1.050 - - 0 0 - 0.587 0.587 0.616 - - 0 - 0.00%
2020-01-17 0 1.000 1.000 1.050 1.000 1.000 8,000 8,000 1.0000 0.587 0.587 0.616 0.587 0.587 13,635 0.5867 -1.96%
2020-01-16 0 1.020 1.020 1.070 1.000 1.000 8,000 8,000 1.0000 0.598 0.598 0.628 0.587 0.587 13,635 0.5867 -2.86%
2020-01-15 0 1.050 1.050 1.080 1.030 1.050 16,000 16,640 1.0400 0.616 0.616 0.634 0.604 0.616 27,269 0.6102 1.94%
2020-01-14 0 1.030 1.030 1.050 - - 0 0 - 0.604 0.604 0.616 - - 0 - 3.00%
2020-01-13 0 1.000 1.000 1.150 0.950 0.990 40,000 38,480 0.9620 0.587 0.587 0.675 0.557 0.581 68,174 0.5644 4.17%
2020-01-10 0 0.960 0.930 0.970 0.920 0.960 72,000 67,440 0.9367 0.563 0.546 0.569 0.540 0.563 122,713 0.5496 -4.00%
2020-01-09 0 1.000 0.930 1.200 - - 0 0 - 0.587 0.546 0.704 - - 0 - 0.00%
2020-01-08 0 1.000 0.900 1.200 - - 0 0 - 0.587 0.528 0.704 - - 0 - 0.00%
2020-01-07 0 1.000 0.900 1.180 - - 0 0 - 0.587 0.528 0.692 - - 0 - 0.00%
2020-01-06 0 1.000 0.950 1.190 - - 0 0 - 0.587 0.557 0.698 - - 0 - 0.00%
2020-01-03 0 1.000 1.000 1.150 0.920 1.010 48,000 46,960 0.9783 0.587 0.587 0.675 0.540 0.593 81,808 0.5740 -10.71%
2020-01-02 0 1.120 0.950 1.250 - - 0 0 - 0.657 0.557 0.733 - - 0 - 0.00%
2019-12-31 0 1.120 1.120 1.280 1.120 1.120 352,000 394,240 1.1200 0.657 0.657 0.751 0.657 0.657 599,928 0.6571 0.00%
2019-12-30 0 1.120 1.100 1.120 - - 0 0 - 0.657 0.645 0.657 - - 0 - 0.00%
2019-12-27 0 1.120 1.100 1.120 1.100 1.120 80,000 88,320 1.1040 0.657 0.645 0.657 0.645 0.657 136,347 0.6478 1.82%
2019-12-24 0 1.100 0.910 1.120 - - 0 0 - 0.645 0.534 0.657 - - 0 - 0.00%
2019-12-23 0 1.100 0.930 1.120 - - 0 0 - 0.645 0.546 0.657 - - 0 - 0.00%
2019-12-20 0 1.100 0.930 1.100 - - 0 0 - 0.645 0.546 0.645 - - 0 - 0.00%
2019-12-19 0 1.100 0.950 1.130 - - 0 0 - 0.645 0.557 0.663 - - 0 - 0.00%
2019-12-18 0 1.100 0.940 1.100 - - 0 0 - 0.645 0.552 0.645 - - 0 - 0.00%
2019-12-17 0 1.100 0.930 1.230 1.040 1.100 296,000 324,720 1.0970 0.645 0.546 0.722 0.610 0.645 504,485 0.6437 5.77%
2019-12-16 0 1.040 1.040 1.100 1.040 1.040 24,000 24,960 1.0400 0.610 0.610 0.645 0.610 0.610 40,904 0.6102 2.97%
2019-12-13 0 1.010 0.940 1.050 - - 0 0 - 0.593 0.552 0.616 - - 0 - 0.00%
2019-12-12 0 1.010 0.920 1.210 - - 0 0 - 0.593 0.540 0.710 - - 0 - 0.00%
2019-12-11 0 1.010 0.830 1.260 - - 0 0 - 0.593 0.487 0.739 - - 0 - 0.00%
2019-12-10 0 1.010 0.830 1.220 - - 0 0 - 0.593 0.487 0.716 - - 0 - 0.00%
2019-12-09 0 1.010 0.830 1.250 - - 0 0 - 0.593 0.487 0.733 - - 0 - 0.00%
2019-12-06 0 1.010 1.010 1.090 0.990 1.440 136,000 142,960 1.0512 0.593 0.593 0.640 0.581 0.845 231,790 0.6168 -7.34%
2019-12-05 0 1.090 1.050 1.090 1.130 1.130 16,000 16,160 1.0100 0.640 0.616 0.640 0.663 0.663 27,269 0.5926 22.47%
2019-12-04 0 0.890 0.830 0.890 - - 0 0 - 0.522 0.487 0.522 - - 0 - -2.20%
2019-12-03 0 0.910 0.890 1.450 0.890 0.910 80,000 72,480 0.9060 0.534 0.522 0.851 0.522 0.534 136,347 0.5316 1.11%
2019-12-02 0 0.900 0.890 0.940 - - 0 0 - 0.528 0.522 0.552 - - 0 - 0.00%
2019-11-29 0 0.900 0.890 0.950 0.890 0.900 32,000 28,720 0.8975 0.528 0.522 0.557 0.522 0.528 54,539 0.5266 -3.23%
2019-11-28 0 0.930 0.910 0.980 - - 0 0 - 0.546 0.534 0.575 - - 0 - 0.00%
2019-11-27 0 0.930 0.890 0.980 - - 0 0 - 0.546 0.522 0.575 - - 0 - 0.00%
2019-11-26 0 0.930 0.920 0.950 0.930 0.950 24,000 22,640 0.9433 0.546 0.540 0.557 0.546 0.557 40,904 0.5535 -5.10%
2019-11-25 0 0.980 0.900 0.980 0.980 0.980 8,000 7,840 0.9800 0.575 0.528 0.575 0.575 0.575 13,635 0.5750 -2.00%
2019-11-22 0 1.000 1.000 1.070 1.000 1.000 56,000 56,000 1.0000 0.587 0.587 0.628 0.587 0.587 95,443 0.5867 -7.41%
2019-11-21 0 1.080 1.080 1.130 - - 0 0 - 0.634 0.634 0.663 - - 0 - 0.00%
2019-11-20 0 1.080 1.080 1.130 - - 0 0 - 0.634 0.634 0.663 - - 0 - 0.00%
2019-11-19 0 1.080 1.050 1.130 - - 0 0 - 0.634 0.616 0.663 - - 0 - 0.00%
2019-11-18 0 1.130 1.050 1.130 - - 0 0 - 0.634 0.589 0.634 - - 0 - 0.00%
2019-11-15 0 1.130 1.050 1.130 - - 0 0 - 0.634 0.589 0.634 - - 0 - 0.00%
2019-11-14 0 1.130 1.100 1.200 - - 0 0 - 0.634 0.617 0.673 - - 0 - 0.00%
2019-11-13 0 1.130 0.980 1.200 - - 0 0 - 0.634 0.550 0.673 - - 0 - 0.00%
2019-11-12 0 1.130 1.000 1.200 - - 0 0 - 0.634 0.561 0.673 - - 0 - 0.00%
2019-11-11 0 1.130 1.130 1.450 1.130 1.130 56,000 63,280 1.1300 0.634 0.634 0.813 0.634 0.634 99,862 0.6337 -0.88%
2019-11-08 0 1.140 1.000 1.140 - - 0 0 - 0.639 0.561 0.639 - - 0 - 0.00%
2019-11-07 0 1.140 0.900 1.150 - - 0 0 - 0.639 0.505 0.645 - - 0 - 0.00%
2019-11-06 0 1.140 1.140 1.150 - - 0 0 - 0.639 0.639 0.645 - - 0 - 0.00%
2019-11-05 0 1.140 0.950 1.150 - - 0 0 - 0.639 0.533 0.645 - - 0 - 0.00%
2019-11-04 0 1.140 1.000 1.150 - - 0 0 - 0.639 0.561 0.645 - - 0 - 0.00%
2019-11-01 0 1.140 1.000 1.150 1.140 1.140 24,000 27,440 1.1433 0.639 0.561 0.645 0.639 0.639 42,798 0.6412 -0.87%
2019-10-31 0 1.150 0.890 1.150 - - 0 0 - 0.645 0.499 0.645 - - 0 - 0.00%
2019-10-30 0 1.150 1.000 1.150 - - 0 0 - 0.645 0.561 0.645 - - 0 - 0.00%
2019-10-29 0 1.150 1.010 1.150 - - 0 0 - 0.645 0.566 0.645 - - 0 - 0.00%
2019-10-28 0 1.150 1.000 1.150 - - 0 0 - 0.645 0.561 0.645 - - 0 - -1.71%
2019-10-25 0 1.170 1.000 1.170 - - 0 0 - 0.656 0.561 0.656 - - 0 - 0.00%
2019-10-24 0 1.170 1.000 1.170 - - 0 0 - 0.656 0.561 0.656 - - 0 - -0.85%
2019-10-23 0 1.180 1.120 1.180 1.100 1.190 32,000 35,920 1.1225 0.662 0.628 0.662 0.617 0.667 57,064 0.6295 4.42%
2019-10-22 0 1.130 1.130 1.300 - - 0 0 - 0.634 0.634 0.729 - - 0 - 0.00%
2019-10-21 0 1.130 1.100 1.300 - - 0 0 - 0.634 0.617 0.729 - - 0 - 0.00%
2019-10-18 0 1.130 1.110 1.380 - - 0 0 - 0.634 0.622 0.774 - - 0 - 0.00%
2019-10-17 0 1.130 1.120 1.350 - - 0 0 - 0.634 0.628 0.757 - - 0 - 0.00%
2019-10-16 0 1.130 1.120 1.360 - - 0 0 - 0.634 0.628 0.763 - - 0 - 0.00%
2019-10-15 0 1.130 1.120 1.360 - - 0 0 - 0.634 0.628 0.763 - - 0 - 0.00%
2019-10-14 0 1.130 1.120 1.130 1.130 1.130 8,000 9,040 1.1300 0.634 0.628 0.634 0.634 0.634 14,266 0.6337 0.00%
2019-10-11 0 1.130 1.130 1.290 1.110 1.110 16,000 17,760 1.1100 0.634 0.634 0.723 0.622 0.622 28,532 0.6225 -9.60%
2019-10-10 0 1.250 1.100 1.250 - - 0 0 - 0.701 0.617 0.701 - - 0 - -3.10%
2019-10-09 0 1.290 1.100 1.290 - - 0 0 - 0.723 0.617 0.723 - - 0 - 0.00%
2019-10-08 0 1.290 1.110 1.400 1.290 1.300 56,000 72,400 1.2929 0.723 0.622 0.785 0.723 0.729 99,862 0.7250 0.00%
2019-10-04 0 1.290 1.200 1.290 1.290 1.290 16,000 20,640 1.2900 0.723 0.673 0.723 0.723 0.723 28,532 0.7234 0.00%
2019-10-03 0 1.290 1.200 1.290 - - 0 0 - 0.723 0.673 0.723 - - 0 - 0.00%
2019-10-02 0 1.290 1.230 1.290 - - 0 0 - 0.723 0.690 0.723 - - 0 - 0.00%
2019-09-30 0 1.290 1.290 1.360 - - 0 0 - 0.723 0.723 0.763 - - 0 - 2.38%
2019-09-27 0 1.260 1.260 1.360 1.230 1.230 24,000 29,520 1.2300 0.707 0.707 0.763 0.690 0.690 42,798 0.6898 2.44%
2019-09-26 0 1.230 1.230 1.380 1.220 1.230 16,000 19,600 1.2250 0.690 0.690 0.774 0.684 0.690 28,532 0.6869 0.00%
2019-09-25 0 1.230 1.180 1.400 - - 0 0 - 0.690 0.662 0.785 - - 0 - 0.00%
2019-09-24 0 1.230 1.230 1.400 - - 0 0 - 0.690 0.690 0.785 - - 0 - 2.50%
2019-09-23 0 1.200 1.100 1.400 1.200 1.200 8,000 9,600 1.2000 0.673 0.617 0.785 0.673 0.673 14,266 0.6729 0.84%
2019-09-20 0 1.190 1.110 1.190 1.200 1.200 16,000 19,200 1.2000 0.667 0.622 0.667 0.673 0.673 28,532 0.6729 0.85%
2019-09-19 0 1.180 1.180 1.200 1.180 1.180 24,000 28,320 1.1800 0.662 0.662 0.673 0.662 0.662 42,798 0.6617 0.00%
2019-09-18 0 1.180 1.180 1.200 - - 0 0 - 0.662 0.662 0.673 - - 0 - 1.72%
2019-09-17 0 1.160 1.110 1.180 - - 0 0 - 0.650 0.622 0.662 - - 0 - 0.00%
2019-09-16 0 1.160 1.160 1.180 - - 0 0 - 0.650 0.650 0.662 - - 0 - 2.65%
2019-09-13 0 1.130 1.120 1.130 1.130 1.130 8,000 9,040 1.1300 0.634 0.628 0.634 0.634 0.634 14,266 0.6337 0.00%
2019-09-12 0 1.130 1.130 1.200 - - 0 0 - 0.634 0.634 0.673 - - 0 - 0.89%
2019-09-11 0 1.120 1.120 1.200 - - 0 0 - 0.628 0.628 0.673 - - 0 - 0.00%
2019-09-10 0 1.120 1.120 1.200 1.120 1.180 56,000 63,440 1.1329 0.628 0.628 0.673 0.628 0.662 99,862 0.6353 0.00%
2019-09-09 0 1.120 1.100 1.140 1.120 1.120 40,000 44,800 1.1200 0.628 0.617 0.639 0.628 0.628 71,330 0.6281 -1.75%
2019-09-06 0 1.140 1.100 1.140 1.150 1.150 16,000 18,400 1.1500 0.639 0.617 0.639 0.645 0.645 28,532 0.6449 -0.87%
2019-09-05 0 1.150 1.000 1.200 - - 0 0 - 0.645 0.561 0.673 - - 0 - 0.00%
2019-09-04 0 1.150 1.000 1.200 - - 0 0 - 0.645 0.561 0.673 - - 0 - 0.00%
2019-09-03 0 1.150 0.980 1.200 - - 0 0 - 0.645 0.550 0.673 - - 0 - 0.00%
2019-09-02 0 1.150 0.980 1.150 - - 0 0 - 0.645 0.550 0.645 - - 0 - 0.00%
2019-08-30 0 1.150 0.980 1.150 - - 0 0 - 0.645 0.550 0.645 - - 0 - 0.00%
2019-08-29 0 1.150 0.980 1.150 - - 0 0 - 0.645 0.550 0.645 - - 0 - -0.86%
2019-08-28 0 1.160 0.980 1.200 - - 0 0 - 0.650 0.550 0.673 - - 0 - 0.00%
2019-08-27 0 1.160 0.970 1.200 1.160 1.160 56,000 64,960 1.1600 0.650 0.544 0.673 0.650 0.650 99,862 0.6505 0.00%
2019-08-26 0 1.160 0.870 1.200 1.160 1.160 8,000 9,280 1.1600 0.650 0.488 0.673 0.650 0.650 14,266 0.6505 0.00%
2019-08-23 0 1.160 0.930 1.160 - - 0 0 - 0.650 0.522 0.650 - - 0 - -1.69%
2019-08-22 0 1.180 0.890 1.180 - - 0 0 - 0.662 0.499 0.662 - - 0 - 0.00%
2019-08-21 0 1.180 1.000 1.180 - - 0 0 - 0.662 0.561 0.662 - - 0 - -0.84%
2019-08-20 0 1.190 0.800 1.190 - - 0 0 - 0.667 0.449 0.667 - - 0 - 0.00%
2019-08-19 0 1.190 1.180 1.190 - - 0 0 - 0.667 0.662 0.667 - - 0 - 0.00%
2019-08-16 0 1.190 0.800 1.190 - - 0 0 - 0.667 0.449 0.667 - - 0 - 0.00%
2019-08-15 0 1.190 0.740 1.190 - - 0 0 - 0.667 0.415 0.667 - - 0 - -0.83%
2019-08-14 0 1.200 - 1.200 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
2019-08-13 0 1.200 1.050 1.200 0.970 1.200 32,000 36,320 1.1350 0.673 0.589 0.673 0.544 0.673 57,064 0.6365 -0.83%
2019-08-12 0 1.210 1.190 1.300 1.210 1.210 8,000 9,680 1.2100 0.679 0.667 0.729 0.679 0.679 14,266 0.6785 0.00%
2019-08-09 0 1.210 - 1.290 1.210 1.230 24,000 29,280 1.2200 0.679 - 0.723 0.679 0.690 42,798 0.6841 -1.63%
2019-08-08 0 1.230 1.230 1.300 - - 0 0 - 0.690 0.690 0.729 - - 0 - 0.00%
2019-08-07 0 1.230 1.230 1.300 - - 0 0 - 0.690 0.690 0.729 - - 0 - 0.00%
2019-08-06 0 1.230 1.230 1.300 - - 0 0 - 0.690 0.690 0.729 - - 0 - 0.00%
2019-08-05 0 1.230 1.230 1.290 1.230 1.230 8,000 9,840 1.2300 0.690 0.690 0.723 0.690 0.690 14,266 0.6898 -5.38%
2019-08-02 0 1.300 1.220 1.410 1.300 1.300 8,000 10,400 1.3000 0.729 0.684 0.791 0.729 0.729 14,266 0.7290 0.00%
2019-08-01 0 1.300 1.280 1.420 - - 0 0 - 0.729 0.718 0.796 - - 0 - 0.00%
2019-07-31 0 1.300 1.220 1.420 - - 0 0 - 0.729 0.684 0.796 - - 0 - 0.00%
2019-07-30 0 1.300 1.220 1.420 - - 0 0 - 0.729 0.684 0.796 - - 0 - 0.00%
2019-07-29 0 1.300 1.300 1.350 1.300 1.300 40,000 52,000 1.3000 0.729 0.729 0.757 0.729 0.729 71,330 0.7290 0.00%
2019-07-26 0 1.300 1.220 1.430 1.300 1.300 16,000 20,800 1.3000 0.729 0.684 0.802 0.729 0.729 28,532 0.7290 0.00%
2019-07-25 0 1.300 1.220 1.400 - - 0 0 - 0.729 0.684 0.785 - - 0 - 0.00%
2019-07-24 0 1.300 1.220 1.400 - - 0 0 - 0.729 0.684 0.785 - - 0 - 0.00%
2019-07-23 0 1.300 1.220 1.450 - - 0 0 - 0.729 0.684 0.813 - - 0 - 0.00%
2019-07-22 0 1.300 1.220 1.400 - - 0 0 - 0.729 0.684 0.785 - - 0 - 0.00%
2019-07-19 0 1.300 1.300 1.350 1.300 1.300 88,000 114,400 1.3000 0.729 0.729 0.757 0.729 0.729 156,926 0.7290 3.17%
2019-07-18 0 1.260 1.210 1.400 - - 0 0 - 0.707 0.679 0.785 - - 0 - 0.00%
2019-07-17 0 1.260 1.260 1.340 1.210 1.210 8,000 9,680 1.2100 0.707 0.707 0.751 0.679 0.679 14,266 0.6785 -5.97%
2019-07-16 0 1.340 1.210 1.340 - - 0 0 - 0.751 0.679 0.751 - - 0 - -2.19%
2019-07-15 0 1.370 1.220 1.370 - - 0 0 - 0.768 0.684 0.768 - - 0 - 0.00%
2019-07-12 0 1.370 1.220 1.380 - - 0 0 - 0.768 0.684 0.774 - - 0 - 0.00%
2019-07-11 0 1.370 1.250 1.370 - - 0 0 - 0.768 0.701 0.768 - - 0 - -0.72%
2019-07-10 0 1.380 1.210 1.450 - - 0 0 - 0.774 0.679 0.813 - - 0 - 0.00%
2019-07-09 0 1.380 1.170 1.380 - - 0 0 - 0.774 0.656 0.774 - - 0 - 0.00%
2019-07-08 0 1.380 1.220 1.400 - - 0 0 - 0.774 0.684 0.785 - - 0 - 0.00%
2019-07-05 0 1.380 1.380 1.400 1.380 1.380 160,000 220,800 1.3800 0.774 0.774 0.785 0.774 0.774 285,319 0.7739 0.00%
2019-07-04 0 1.380 1.380 1.400 1.380 1.400 88,000 122,080 1.3873 0.774 0.774 0.785 0.774 0.785 156,926 0.7779 -1.43%
2019-07-03 0 1.400 1.210 1.400 1.400 1.400 216,000 302,400 1.4000 0.785 0.679 0.785 0.785 0.785 385,181 0.7851 0.00%
2019-07-02 0 1.400 1.400 1.430 1.400 1.410 112,000 157,280 1.4043 0.785 0.785 0.802 0.785 0.791 199,724 0.7875 0.00%
2019-06-28 0 1.400 1.330 1.400 1.380 1.400 32,000 44,640 1.3950 0.785 0.746 0.785 0.774 0.785 57,064 0.7823 6.06%
2019-06-27 0 1.320 1.320 1.350 1.300 1.300 8,000 10,400 1.3000 0.740 0.740 0.757 0.729 0.729 14,266 0.7290 -6.38%
2019-06-26 0 1.410 1.400 1.410 1.400 1.410 72,000 101,440 1.4089 0.791 0.785 0.791 0.785 0.791 128,394 0.7901 0.71%
2019-06-25 0 1.400 1.400 1.410 1.400 1.400 32,000 44,800 1.4000 0.785 0.785 0.791 0.785 0.785 57,064 0.7851 0.00%
2019-06-24 0 1.400 1.380 1.400 1.380 1.400 172,000 239,520 1.3926 0.785 0.774 0.785 0.774 0.785 306,718 0.7809 2.94%
2019-06-21 0 1.360 1.220 1.360 - - 72,000 97,920 1.3600 0.763 0.684 0.763 - - 128,394 0.7627 -0.73%
2019-06-20 0 1.370 1.370 1.380 1.370 1.400 288,000 400,160 1.3894 0.768 0.768 0.774 0.768 0.785 513,575 0.7792 -0.72%
2019-06-19 0 1.380 1.200 1.380 - - 0 0 - 0.774 0.673 0.774 - - 0 - 0.00%
2019-06-18 0 1.380 1.190 1.380 - - 0 0 - 0.774 0.667 0.774 - - 0 - 0.00%
2019-06-17 0 1.380 1.170 1.380 - - 0 0 - 0.774 0.656 0.774 - - 0 - 0.00%
2019-06-14 0 1.380 1.180 1.390 1.380 1.380 136,000 187,680 1.3800 0.774 0.662 0.779 0.774 0.774 242,522 0.7739 2.22%
2019-06-13 0 1.350 1.350 1.380 1.350 1.350 16,000 21,600 1.3500 0.757 0.757 0.774 0.757 0.757 28,532 0.7570 3.85%
2019-06-12 0 1.300 1.200 1.400 - - 0 0 - 0.729 0.673 0.785 - - 0 - 0.00%
2019-06-11 0 1.300 1.200 1.400 - - 0 0 - 0.729 0.673 0.785 - - 0 - 0.00%
2019-06-10 0 1.300 1.200 1.300 1.300 1.300 8,000 10,400 1.3000 0.729 0.673 0.729 0.729 0.729 14,266 0.7290 0.00%
2019-06-06 0 1.300 1.300 1.380 1.190 1.390 56,000 72,000 1.2857 0.729 0.729 0.774 0.667 0.779 99,862 0.7210 -7.14%
2019-06-05 0 1.400 1.200 1.400 - - 0 0 - 0.785 0.673 0.785 - - 0 - 0.00%
2019-06-04 0 1.400 1.210 1.410 - - 0 0 - 0.785 0.679 0.791 - - 0 - 0.00%
2019-06-03 0 1.400 1.230 1.400 - - 0 0 - 0.785 0.690 0.785 - - 0 - 0.00%
2019-05-31 0 1.400 1.260 1.400 - - 0 0 - 0.785 0.707 0.785 - - 0 - 0.00%
2019-05-30 0 1.400 1.260 1.450 - - 0 0 - 0.785 0.707 0.813 - - 0 - 0.00%
2019-05-29 0 1.400 1.260 1.450 - - 0 0 - 0.785 0.707 0.813 - - 0 - 0.00%
2019-05-28 0 1.400 1.260 1.450 - - 0 0 - 0.785 0.707 0.813 - - 0 - 0.00%
2019-05-27 0 1.400 1.260 1.400 - - 0 0 - 0.785 0.707 0.785 - - 0 - 0.00%
2019-05-24 0 1.400 1.260 1.400 - - 0 0 - 0.785 0.707 0.785 - - 0 - 0.00%
2019-05-23 0 1.400 1.400 1.430 1.400 1.400 192,000 268,800 1.4000 0.785 0.785 0.802 0.785 0.785 342,383 0.7851 0.00%
2019-05-22 0 1.400 1.400 1.420 1.400 1.400 8,000 11,200 1.4000 0.785 0.785 0.796 0.785 0.785 14,266 0.7851 0.00%
2019-05-21 0 1.400 1.400 1.430 - - 0 0 - 0.785 0.785 0.802 - - 0 - 0.00%
2019-05-20 0 1.400 1.400 1.420 1.400 1.400 80,000 112,000 1.4000 0.785 0.785 0.796 0.785 0.785 142,660 0.7851 0.00%
2019-05-17 0 1.400 1.400 1.450 1.400 1.400 104,000 145,600 1.4000 0.785 0.785 0.813 0.785 0.785 185,458 0.7851 0.00%
2019-05-16 0 1.400 1.400 1.430 1.400 1.400 72,000 100,800 1.4000 0.785 0.785 0.802 0.785 0.785 128,394 0.7851 0.00%
2019-05-15 0 1.400 1.400 1.450 - - 0 0 - 0.785 0.785 0.813 - - 0 - 0.00%
2019-05-14 0 1.400 1.310 1.400 - - 0 0 - 0.785 0.735 0.785 - - 0 - -2.78%
2019-05-10 0 1.440 1.310 1.440 1.440 1.440 104,000 149,760 1.4400 0.808 0.735 0.808 0.808 0.808 185,458 0.8075 2.86%
2019-05-09 0 1.400 1.310 1.400 - - 0 0 - 0.785 0.735 0.785 - - 0 - -1.41%
2019-05-08 0 1.420 1.310 1.420 - - 30,000,000 42,000,000 1.4000 0.796 0.735 0.796 - - 53,497,395 0.7851 -0.70%
2019-05-07 0 1.430 1.310 1.430 - - 0 0 - 0.802 0.735 0.802 - - 0 - -0.69%
2019-05-06 0 1.440 1.430 1.440 1.400 1.450 456,000 653,920 1.4340 0.808 0.802 0.808 0.785 0.813 813,160 0.8042 -0.69%
2019-05-03 0 1.450 1.440 1.450 1.390 1.500 288,000 408,800 1.4194 0.813 0.808 0.813 0.779 0.841 513,575 0.7960 0.00%
2019-05-02 0 1.450 1.350 1.450 1.370 1.450 256,000 354,080 1.3831 0.813 0.757 0.813 0.768 0.813 456,511 0.7756 5.84%
2019-04-30 0 1.370 1.300 1.440 1.370 1.370 16,000 21,920 1.3700 0.768 0.729 0.808 0.768 0.768 28,532 0.7683 -4.86%
2019-04-29 0 1.440 1.400 1.440 1.400 1.590 144,000 210,320 1.4606 0.808 0.785 0.808 0.785 0.892 256,787 0.8190 2.86%
2019-04-26 0 1.400 1.350 1.400 1.400 1.400 16,000 22,400 1.4000 0.785 0.757 0.785 0.785 0.785 28,532 0.7851 0.72%
2019-04-25 0 1.390 1.350 1.390 1.400 1.400 56,000 78,400 1.4000 0.779 0.757 0.779 0.785 0.785 99,862 0.7851 0.72%
2019-04-24 0 1.380 1.370 1.400 1.370 1.380 80,000 110,080 1.3760 0.774 0.768 0.785 0.768 0.774 142,660 0.7716 0.00%
2019-04-23 0 1.380 1.380 1.400 - - 0 0 - 0.774 0.774 0.785 - - 0 - 0.73%
2019-04-18 0 1.370 1.350 1.370 1.350 1.380 120,000 164,640 1.3720 0.768 0.757 0.768 0.757 0.774 213,990 0.7694 1.48%
2019-04-17 0 1.350 1.260 1.350 1.350 1.350 48,000 64,800 1.3500 0.757 0.707 0.757 0.757 0.757 85,596 0.7570 2.27%
2019-04-16 0 1.320 1.240 1.320 - - 0 0 - 0.740 0.695 0.740 - - 0 - 0.00%
2019-04-15 0 1.320 1.240 1.320 1.300 1.320 176,000 230,480 1.3095 0.740 0.695 0.740 0.729 0.740 313,851 0.7344 1.54%
2019-04-12 0 1.300 1.240 1.310 - - 0 0 - 0.729 0.695 0.735 - - 0 - 0.00%
2019-04-11 0 1.300 1.240 1.310 1.300 1.310 32,000 41,680 1.3025 0.729 0.695 0.735 0.729 0.735 57,064 0.7304 -0.76%
2019-04-10 0 1.310 1.300 1.340 1.310 1.310 96,000 125,280 1.3050 0.735 0.729 0.751 0.735 0.735 171,192 0.7318 0.77%
2019-04-09 0 1.300 1.300 1.310 1.240 1.320 496,000 644,240 1.2989 0.729 0.729 0.735 0.695 0.740 884,490 0.7284 1.56%
2019-04-08 0 1.280 1.280 1.290 1.280 1.290 368,000 471,520 1.2813 0.718 0.718 0.723 0.718 0.723 656,235 0.7185 3.23%
2019-04-04 0 1.240 1.240 1.250 - - 0 0 - 0.695 0.695 0.701 - - 0 - 0.00%
2019-04-03 0 1.240 1.240 1.270 1.240 1.240 80,000 99,200 1.2400 0.695 0.695 0.712 0.695 0.695 142,660 0.6954 0.00%
2019-04-02 0 1.240 1.230 1.240 1.240 1.240 8,000 9,920 1.2400 0.695 0.690 0.695 0.695 0.695 14,266 0.6954 0.00%
2019-04-01 0 1.240 1.230 1.240 - - 0 0 - 0.695 0.690 0.695 - - 0 - 0.00%
2019-03-29 0 1.240 1.230 1.260 1.230 1.240 56,000 69,200 1.2357 0.695 0.690 0.707 0.690 0.695 99,862 0.6930 0.00%
2019-03-28 0 1.240 1.230 1.240 - - 0 0 - 0.695 0.690 0.695 - - 0 - 0.00%
2019-03-27 0 1.240 1.220 1.240 - - 0 0 - 0.695 0.684 0.695 - - 0 - 0.00%
2019-03-26 0 1.240 1.230 1.240 1.240 1.290 24,000 30,160 1.2567 0.695 0.690 0.695 0.695 0.723 42,798 0.7047 -0.80%
2019-03-25 0 1.250 1.230 1.250 - - 0 0 - 0.701 0.690 0.701 - - 0 - -2.34%
2019-03-22 0 1.280 1.230 1.280 1.230 1.290 80,000 101,680 1.2710 0.718 0.690 0.718 0.690 0.723 142,660 0.7127 0.79%
2019-03-21 0 1.270 1.240 1.270 - - 0 0 - 0.712 0.695 0.712 - - 0 - 0.00%
2019-03-20 0 1.270 1.230 1.270 1.220 1.280 32,000 40,000 1.2500 0.712 0.690 0.712 0.684 0.718 57,064 0.7010 4.10%
2019-03-19 0 1.220 1.220 1.280 1.220 1.220 120,000 146,400 1.2200 0.684 0.684 0.718 0.684 0.684 213,990 0.6841 -0.81%
2019-03-18 0 1.230 1.230 1.280 1.230 1.290 96,000 119,360 1.2433 0.690 0.690 0.718 0.690 0.723 171,192 0.6972 -1.60%
2019-03-15 0 1.250 1.230 1.250 1.210 1.250 112,000 136,720 1.2207 0.701 0.690 0.701 0.679 0.701 199,724 0.6845 -0.79%
2019-03-14 0 1.260 1.220 1.260 1.250 1.270 48,000 60,240 1.2550 0.707 0.684 0.707 0.701 0.712 85,596 0.7038 -0.79%
2019-03-13 0 1.270 1.250 1.270 1.220 1.290 104,000 127,920 1.2300 0.712 0.701 0.712 0.684 0.723 185,458 0.6898 1.60%
2019-03-12 0 1.250 1.220 1.250 - - 0 0 - 0.701 0.684 0.701 - - 0 - -0.79%
2019-03-11 0 1.260 1.230 1.270 1.220 1.260 336,000 413,440 1.2305 0.707 0.690 0.712 0.684 0.707 599,171 0.6900 2.44%
2019-03-08 0 1.230 1.230 1.260 1.220 1.230 240,000 293,680 1.2237 0.690 0.690 0.707 0.684 0.690 427,979 0.6862 -0.81%
2019-03-07 0 1.240 1.220 1.240 1.220 1.280 200,000 244,720 1.2236 0.695 0.684 0.695 0.684 0.718 356,649 0.6862 1.64%
2019-03-06 0 1.220 1.190 1.240 - - 0 0 - 0.684 0.667 0.695 - - 0 - 0.00%
2019-03-05 0 1.220 1.210 1.220 1.190 1.250 560,000 678,800 1.2121 0.684 0.679 0.684 0.667 0.701 998,618 0.6797 -2.40%
2019-03-04 0 1.250 1.220 1.250 1.220 1.250 168,000 206,080 1.2267 0.701 0.684 0.701 0.684 0.701 299,585 0.6879 2.46%
2019-03-01 0 1.220 1.200 1.220 1.110 1.280 832,000 996,880 1.1982 0.684 0.673 0.684 0.622 0.718 1,483,661 0.6719 -12.23%
2019-02-28 0 1.390 1.340 1.390 1.380 1.390 80,000 111,040 1.3880 0.779 0.751 0.779 0.774 0.779 142,660 0.7784 7.75%
2019-02-27 0 1.290 1.300 1.320 1.280 1.350 296,000 391,040 1.3211 0.723 0.729 0.740 0.718 0.757 527,841 0.7408 -6.52%
2019-02-26 0 1.380 1.380 1.400 1.380 1.400 40,000 55,360 1.3840 0.774 0.774 0.785 0.774 0.785 71,330 0.7761 0.00%
2019-02-25 0 1.380 1.380 1.400 1.370 1.380 608,000 838,880 1.3797 0.774 0.774 0.785 0.768 0.774 1,084,214 0.7737 -1.43%
2019-02-22 0 1.400 1.330 1.420 - - 80 109 1.3625 0.785 0.746 0.796 - - 143 0.7641 0.00%
2019-02-21 0 1.400 1.370 1.420 1.400 1.400 8,000 11,200 1.4000 0.785 0.768 0.796 0.785 0.785 14,266 0.7851 0.72%
2019-02-20 0 1.390 1.390 1.430 - - 0 0 - 0.779 0.779 0.802 - - 0 - 0.00%
2019-02-19 0 1.390 1.370 1.430 - - 0 0 - 0.779 0.768 0.802 - - 0 - 0.00%
2019-02-18 0 1.390 1.370 1.400 1.380 1.390 64,000 88,400 1.3813 0.779 0.768 0.785 0.774 0.779 114,128 0.7746 -2.80%
2019-02-15 0 1.430 1.360 1.430 1.390 1.430 72,000 101,920 1.4156 0.802 0.763 0.802 0.779 0.802 128,394 0.7938 2.88%
2019-02-14 0 1.390 1.360 1.390 1.390 1.390 16,000 22,240 1.3900 0.779 0.763 0.779 0.779 0.779 28,532 0.7795 0.00%
2019-02-13 0 1.390 1.360 1.390 1.400 1.420 136,000 190,800 1.4029 0.779 0.763 0.779 0.785 0.796 242,522 0.7867 -1.42%
2019-02-12 0 1.410 1.360 1.410 1.380 1.420 24,000 33,600 1.4000 0.791 0.763 0.791 0.774 0.796 42,798 0.7851 1.44%
2019-02-11 0 1.390 1.380 1.400 1.380 1.390 32,000 44,320 1.3850 0.779 0.774 0.785 0.774 0.779 57,064 0.7767 -0.71%
2019-02-08 0 1.400 1.360 1.400 1.400 1.400 8,000 11,200 1.4000 0.785 0.763 0.785 0.785 0.785 14,266 0.7851 -1.41%
2019-02-04 0 1.420 1.360 1.420 1.290 1.420 264,000 351,040 1.3297 0.796 0.763 0.796 0.723 0.796 470,777 0.7457 0.71%
2019-02-01 0 1.410 1.300 1.410 - - 0 0 - 0.791 0.729 0.791 - - 0 - 0.00%
2019-01-31 0 1.410 1.300 1.410 - - 0 0 - 0.791 0.729 0.791 - - 0 - 0.00%
2019-01-30 0 1.410 1.300 1.410 1.410 1.410 24,000 33,840 1.4100 0.791 0.729 0.791 0.791 0.791 42,798 0.7907 1.44%
2019-01-29 0 1.390 1.300 1.400 - - 0 0 - 0.779 0.729 0.785 - - 0 - 0.00%
2019-01-28 0 1.390 1.350 1.420 1.390 1.440 168,000 241,200 1.4357 0.779 0.757 0.796 0.779 0.808 299,585 0.8051 -0.71%
2019-01-25 0 1.400 1.400 1.420 - - 0 0 - 0.785 0.785 0.796 - - 0 - 0.72%
2019-01-24 0 1.390 1.390 1.400 1.390 1.390 8,000 11,120 1.3900 0.779 0.779 0.785 0.779 0.779 14,266 0.7795 0.00%
2019-01-23 0 1.390 1.330 1.390 1.390 1.390 8,000 11,120 1.3900 0.779 0.746 0.779 0.779 0.779 14,266 0.7795 0.00%
2019-01-22 0 1.390 1.320 1.390 1.340 1.390 16,000 21,840 1.3650 0.779 0.740 0.779 0.751 0.779 28,532 0.7655 2.21%
2019-01-21 0 1.360 1.280 1.380 1.360 1.430 67,600 94,028 1.3909 0.763 0.718 0.774 0.763 0.802 120,547 0.7800 -2.16%
2019-01-18 0 1.390 1.300 1.390 - - 0 0 - 0.779 0.729 0.779 - - 0 - -0.71%
2019-01-17 0 1.400 1.320 1.410 1.330 1.420 88,000 118,880 1.3509 0.785 0.740 0.791 0.746 0.796 156,926 0.7576 0.72%
2019-01-16 0 1.390 1.340 1.390 - - 0 0 - 0.779 0.751 0.779 - - 0 - -2.80%
2019-01-15 0 1.430 1.250 1.430 1.400 1.430 56,000 74,240 1.3257 0.802 0.701 0.802 0.785 0.802 99,862 0.7434 8.33%
2019-01-14 0 1.320 1.270 1.320 1.320 1.320 56,000 73,920 1.3200 0.740 0.712 0.740 0.740 0.740 99,862 0.7402 3.13%
2019-01-11 0 1.280 1.210 1.280 - - 0 0 - 0.718 0.679 0.718 - - 0 - -0.78%
2019-01-10 0 1.290 1.240 1.320 1.270 1.300 96,000 122,560 1.2767 0.723 0.695 0.740 0.712 0.729 171,192 0.7159 4.88%
2019-01-09 0 1.230 1.230 1.290 1.200 1.320 1,536,000 1,906,160 1.2410 0.690 0.690 0.723 0.673 0.740 2,739,067 0.6959 -6.11%
2019-01-08 0 1.310 1.260 1.310 1.200 1.320 1,296,000 1,573,360 1.2140 0.735 0.707 0.735 0.673 0.740 2,311,087 0.6808 5.65%
2019-01-07 0 1.240 1.240 1.250 1.170 1.260 632,000 766,320 1.2125 0.695 0.695 0.701 0.656 0.707 1,127,012 0.6800 -4.62%
2019-01-04 0 1.300 1.300 1.310 1.230 1.370 632,000 813,440 1.2871 0.729 0.729 0.735 0.690 0.768 1,127,012 0.7218 -6.47%
2019-01-03 0 1.390 1.380 1.460 1.380 1.510 80,000 113,360 1.4170 0.779 0.774 0.819 0.774 0.847 142,660 0.7946 1.46%
2019-01-02 0 1.370 1.350 1.360 1.320 1.490 296,000 404,560 1.3668 0.768 0.757 0.763 0.740 0.836 527,841 0.7664 -8.05%
2018-12-31 0 1.490 1.410 1.490 - - 0 0 - 0.836 0.791 0.836 - - 0 - -0.67%
2018-12-28 0 1.500 1.450 1.500 1.410 1.500 80,000 116,480 1.4560 0.841 0.813 0.841 0.791 0.841 142,660 0.8165 2.04%
2018-12-27 0 1.470 1.470 1.480 1.470 1.480 48,000 70,720 1.4733 0.824 0.824 0.830 0.824 0.830 85,596 0.8262 -2.00%
2018-12-24 0 1.500 1.460 1.500 - - 0 0 - 0.841 0.819 0.841 - - 0 - -1.32%
2018-12-21 0 1.520 1.480 1.530 1.460 1.530 224,000 333,120 1.4871 0.852 0.830 0.858 0.819 0.858 399,447 0.8340 0.00%
2018-12-20 0 1.520 1.500 1.520 - - 0 0 - 0.852 0.841 0.852 - - 0 - -0.65%
2018-12-19 0 1.530 1.510 1.550 - - 0 0 - 0.858 0.847 0.869 - - 0 - 0.00%
2018-12-18 0 1.530 1.500 1.560 - - 0 0 - 0.858 0.841 0.875 - - 0 - 0.00%
2018-12-17 0 1.530 1.510 1.530 - - 0 0 - 0.858 0.847 0.858 - - 0 - -3.77%
2018-12-14 0 1.590 1.510 1.590 1.580 1.610 32,000 50,800 1.5875 0.892 0.847 0.892 0.886 0.903 57,064 0.8902 5.30%
2018-12-13 0 1.510 1.500 1.580 - - 0 0 - 0.847 0.841 0.886 - - 0 - 0.00%
2018-12-12 0 1.510 1.510 1.560 1.500 1.500 8,000 12,000 1.5000 0.847 0.847 0.875 0.841 0.841 14,266 0.8412 -3.21%
2018-12-11 0 1.560 1.500 1.580 - - 0 0 - 0.875 0.841 0.886 - - 0 - 0.00%
2018-12-10 0 1.560 1.510 1.560 1.500 1.560 24,000 36,480 1.5200 0.875 0.847 0.875 0.841 0.875 42,798 0.8524 0.00%
2018-12-07 0 1.560 1.510 1.560 1.590 1.600 1,136,000 1,817,520 1.5999 0.875 0.847 0.875 0.892 0.897 2,025,768 0.8972 0.00%
2018-12-06 0 1.560 1.480 1.560 - - 0 0 - 0.875 0.830 0.875 - - 0 - 0.00%
2018-12-05 0 1.560 1.510 1.560 - - 0 0 - 0.875 0.847 0.875 - - 0 - 0.00%
2018-12-04 0 1.560 1.510 1.560 1.510 1.560 176,000 268,400 1.5250 0.875 0.847 0.875 0.847 0.875 313,851 0.8552 0.00%
2018-12-03 0 1.560 1.500 1.560 1.530 1.560 40,000 61,600 1.5400 0.875 0.841 0.875 0.858 0.875 71,330 0.8636 1.30%
2018-11-30 0 1.540 1.510 1.540 - - 0 0 - 0.864 0.847 0.864 - - 0 - -1.28%
2018-11-29 0 1.560 1.500 1.560 - - 0 0 - 0.875 0.841 0.875 - - 0 - -1.27%
2018-11-28 0 1.580 1.500 1.580 1.500 1.580 24,000 36,640 1.5267 0.886 0.841 0.886 0.841 0.886 42,798 0.8561 0.64%
2018-11-27 0 1.570 1.540 1.570 - - 0 0 - 0.880 0.864 0.880 - - 0 - 0.00%
2018-11-26 0 1.570 1.500 1.570 1.480 1.600 240,000 356,880 1.4870 0.880 0.841 0.880 0.830 0.897 427,979 0.8339 -1.87%
2018-11-23 0 1.600 1.600 1.620 - - 0 0 - 0.897 0.897 0.908 - - 0 - 2.56%
2018-11-22 0 1.560 1.530 1.610 - - 0 0 - 0.875 0.858 0.903 - - 0 - 0.00%
2018-11-21 0 1.560 1.560 1.610 1.540 1.540 40,000 62,720 1.5680 0.875 0.875 0.903 0.864 0.864 71,330 0.8793 0.65%
2018-11-20 0 1.550 1.540 1.560 1.550 1.550 8,000 12,400 1.5500 0.869 0.864 0.875 0.869 0.869 14,266 0.8692 -1.90%
2018-11-19 0 1.580 1.550 1.580 - - 0 0 - 0.886 0.869 0.886 - - 0 - -2.47%
2018-11-16 0 1.620 1.550 1.620 - - 0 0 - 0.908 0.869 0.908 - - 0 - 0.00%
2018-11-15 0 1.620 1.490 1.620 - - 0 0 - 0.908 0.836 0.908 - - 0 - 0.00%
2018-11-14 0 1.620 1.560 1.620 1.620 1.620 8,000 12,960 1.6200 0.908 0.875 0.908 0.908 0.908 14,266 0.9085 0.00%
2018-11-13 0 1.620 1.560 1.620 - - 0 0 - 0.908 0.875 0.908 - - 0 - 0.00%
2018-11-12 0 1.620 1.560 1.620 - - 0 0 - 0.908 0.875 0.908 - - 0 - 0.00%
2018-11-09 0 1.620 1.570 1.620 - - 0 0 - 0.908 0.880 0.908 - - 0 - 0.00%
2018-11-08 0 1.620 1.590 1.620 1.620 1.620 8,000 12,960 1.6200 0.908 0.892 0.908 0.908 0.908 14,266 0.9085 0.62%
2018-11-07 0 1.610 1.590 1.630 - - 0 0 - 0.903 0.892 0.914 - - 0 - 0.00%
2018-11-06 0 1.610 1.520 1.620 1.590 1.610 136,000 218,000 1.6029 0.903 0.852 0.908 0.892 0.903 242,522 0.8989 2.55%
2018-11-05 0 1.570 1.570 1.600 1.450 1.500 544,000 790,240 1.4526 0.880 0.880 0.897 0.813 0.841 970,086 0.8146 -3.68%
2018-11-02 0 1.630 1.610 1.650 1.630 1.630 80,000 130,400 1.6300 0.914 0.903 0.925 0.914 0.914 142,660 0.9141 1.87%
2018-11-01 0 1.600 1.500 1.630 1.600 1.600 16,000 25,840 1.6150 0.897 0.841 0.914 0.897 0.897 28,532 0.9057 -1.84%
2018-10-31 0 1.630 1.500 1.680 - - 0 0 - 0.914 0.841 0.942 - - 0 - 0.00%
2018-10-30 0 1.630 1.580 1.630 - - 0 0 - 0.914 0.886 0.914 - - 0 - -2.98%
2018-10-29 0 1.680 1.680 1.700 - - 0 0 - 0.942 0.942 0.953 - - 0 - 3.07%
2018-10-26 0 1.630 1.500 1.630 - - 0 0 - 0.914 0.841 0.914 - - 0 - -1.21%
2018-10-25 0 1.650 1.570 1.760 1.520 1.650 96,000 155,600 1.6208 0.925 0.880 0.987 0.852 0.925 171,192 0.9089 0.61%
2018-10-24 0 1.640 1.640 1.650 1.600 1.600 24,000 38,400 1.6000 0.920 0.920 0.925 0.897 0.897 42,798 0.8972 2.50%
2018-10-23 0 1.600 1.590 1.600 1.600 1.600 40,000 64,000 1.6000 0.897 0.892 0.897 0.897 0.897 71,330 0.8972 -1.84%
2018-10-22 0 1.630 1.610 1.630 1.630 1.630 48,000 78,240 1.6300 0.914 0.903 0.914 0.914 0.914 85,596 0.9141 0.00%
2018-10-19 0 1.630 1.520 1.650 - - 0 0 - 0.914 0.852 0.925 - - 0 - 0.00%
2018-10-18 0 1.630 1.450 1.630 - - 0 0 - 0.914 0.813 0.914 - - 0 - 0.00%
2018-10-16 0 1.630 1.620 1.680 1.620 1.630 128,000 208,240 1.6269 0.914 0.908 0.942 0.908 0.914 228,256 0.9123 0.00%
2018-10-15 0 1.630 1.610 1.630 1.630 1.630 80,000 130,400 1.6300 0.914 0.903 0.914 0.914 0.914 142,660 0.9141 1.24%
2018-10-12 0 1.610 1.590 1.620 1.590 1.610 136,000 217,680 1.6006 0.903 0.892 0.908 0.892 0.903 242,522 0.8976 1.26%
2018-10-11 0 1.590 1.580 1.590 1.590 1.640 104,000 168,480 1.6200 0.892 0.886 0.892 0.892 0.920 185,458 0.9085 -3.64%
2018-10-10 0 1.650 1.600 1.650 1.640 1.650 104,000 171,120 1.6454 0.925 0.897 0.925 0.920 0.925 185,458 0.9227 0.00%
2018-10-09 0 1.650 1.630 1.650 1.640 1.680 80,000 132,000 1.6500 0.925 0.914 0.925 0.920 0.942 142,660 0.9253 0.30%
2018-10-08 0 1.670 1.500 1.670 1.460 1.680 32,000 52,000 1.6250 0.922 0.829 0.922 0.806 0.928 57,931 0.8976 1.21%
2018-10-05 0 1.650 1.520 1.680 - - 0 0 - 0.911 0.840 0.928 - - 0 - 0.00%
2018-10-04 0 1.650 1.580 1.650 - - 0 0 - 0.911 0.873 0.911 - - 0 - -1.79%
2018-10-03 0 1.680 1.520 1.680 - - 0 0 - 0.928 0.840 0.928 - - 0 - -0.59%
2018-10-02 0 1.690 1.650 1.700 1.520 1.690 64,000 106,480 1.6638 0.934 0.911 0.939 0.840 0.934 115,862 0.9190 2.42%
2018-09-28 0 1.650 1.520 1.650 - - 0 0 - 0.911 0.840 0.911 - - 0 - -0.60%
2018-09-27 0 1.660 1.470 1.660 1.660 1.660 16,000 26,560 1.6600 0.917 0.812 0.917 0.917 0.917 28,966 0.9170 -1.19%
2018-09-26 0 1.680 1.500 1.680 - - 0 0 - 0.928 0.829 0.928 - - 0 - 0.00%
2018-09-24 0 1.680 1.500 1.690 1.680 1.690 88,000 147,920 1.6809 0.928 0.829 0.934 0.928 0.934 159,311 0.9285 1.82%
2018-09-21 0 1.650 1.580 1.650 1.650 1.650 32,000 52,800 1.6500 0.911 0.873 0.911 0.911 0.911 57,931 0.9114 0.00%
2018-09-20 0 1.650 1.580 1.650 1.650 1.650 8,000 13,200 1.6500 0.911 0.873 0.911 0.911 0.911 14,483 0.9114 0.00%
2018-09-19 0 1.650 1.600 1.650 - - 0 0 - 0.911 0.884 0.911 - - 0 - 0.00%
2018-09-18 0 1.650 1.460 1.650 1.620 1.650 32,000 52,560 1.6425 0.911 0.806 0.911 0.895 0.911 57,931 0.9073 1.85%
2018-09-17 0 1.620 1.490 1.630 1.620 1.650 40,000 65,040 1.6260 0.895 0.823 0.900 0.895 0.911 72,414 0.8982 0.00%
2018-09-14 0 1.620 1.510 1.650 1.620 1.620 40,000 65,760 1.6440 0.895 0.834 0.911 0.895 0.895 72,414 0.9081 -1.82%
2018-09-13 0 1.650 1.580 1.650 1.650 1.650 32,000 52,800 1.6500 0.911 0.873 0.911 0.911 0.911 57,931 0.9114 0.00%
2018-09-12 0 1.650 1.650 1.680 1.650 1.680 64,000 106,000 1.6563 0.911 0.911 0.928 0.911 0.928 115,862 0.9149 -1.79%
2018-09-11 0 1.680 1.550 1.680 - - 0 0 - 0.928 0.856 0.928 - - 0 - 0.00%
2018-09-10 0 1.680 1.550 1.680 - - 0 0 - 0.928 0.856 0.928 - - 0 - 0.00%
2018-09-07 0 1.680 1.500 1.680 1.680 1.680 16,000 26,880 1.6800 0.928 0.829 0.928 0.928 0.928 28,966 0.9280 12.00%
2018-09-06 0 1.500 1.490 1.650 1.500 1.500 8,000 12,000 1.5000 0.829 0.823 0.911 0.829 0.829 14,483 0.8286 -3.23%
2018-09-05 0 1.550 1.500 1.690 - - 0 0 - 0.856 0.829 0.934 - - 0 - 0.00%
2018-09-04 0 1.550 1.550 1.690 - - 0 0 - 0.856 0.856 0.934 - - 0 - 0.00%
2018-09-03 0 1.550 1.540 1.690 - - 0 0 - 0.856 0.851 0.934 - - 0 - 0.00%
2018-08-31 0 1.550 1.550 1.630 - - 0 0 - 0.856 0.856 0.900 - - 0 - 0.00%
2018-08-30 0 1.550 1.550 1.630 - - 0 0 - 0.856 0.856 0.900 - - 0 - 0.00%
2018-08-29 0 1.550 1.550 1.670 1.510 1.580 32,000 48,880 1.5275 0.856 0.856 0.922 0.834 0.873 57,931 0.8438 -4.91%
2018-08-28 0 1.630 1.630 1.640 1.630 1.630 56,000 91,280 1.6300 0.900 0.900 0.906 0.900 0.900 101,379 0.9004 -3.55%
2018-08-27 0 1.690 1.620 1.690 1.690 1.690 8,000 13,520 1.6900 0.934 0.895 0.934 0.934 0.934 14,483 0.9335 0.00%
2018-08-24 0 1.690 1.670 1.700 1.690 1.690 136,000 229,840 1.6900 0.934 0.922 0.939 0.934 0.934 246,207 0.9335 0.00%
2018-08-23 0 1.690 1.690 1.710 1.680 1.690 352,000 591,440 1.6802 0.934 0.934 0.945 0.928 0.934 637,242 0.9281 1.81%
2018-08-22 0 1.660 1.660 1.710 1.660 1.660 32,000 53,120 1.6600 0.917 0.917 0.945 0.917 0.917 57,931 0.9170 1.84%
2018-08-21 0 1.630 1.630 1.670 1.630 1.630 24,000 39,120 1.6300 0.900 0.900 0.922 0.900 0.900 43,448 0.9004 0.00%
2018-08-20 0 1.630 1.600 1.650 1.620 1.630 48,000 78,000 1.6250 0.900 0.884 0.911 0.895 0.900 86,897 0.8976 0.00%
2018-08-17 0 1.630 1.630 1.650 1.630 1.630 24,000 39,120 1.6300 0.900 0.900 0.911 0.900 0.900 43,448 0.9004 0.00%
2018-08-16 0 1.630 1.610 1.630 - - 0 0 - 0.900 0.889 0.900 - - 0 - 0.00%
2018-08-15 0 1.630 1.620 1.650 1.630 1.630 48,000 78,240 1.6300 0.900 0.895 0.911 0.900 0.900 86,897 0.9004 0.00%
2018-08-14 0 1.630 1.630 1.680 1.540 1.890 360,000 609,680 1.6936 0.900 0.900 0.928 0.851 1.044 651,725 0.9355 8.67%
2018-08-13 0 1.500 1.500 1.530 - - 0 0 - 0.829 0.829 0.845 - - 0 - 0.00%
2018-08-10 0 1.500 1.490 1.550 - - 0 0 - 0.829 0.823 0.856 - - 0 - 0.00%
2018-08-09 0 1.500 1.500 1.530 - - 0 0 - 0.829 0.829 0.845 - - 0 - 0.00%
2018-08-08 0 1.500 1.500 1.550 - - 0 0 - 0.829 0.829 0.856 - - 0 - 0.00%
2018-08-07 0 1.500 1.500 1.530 1.500 1.540 48,000 73,440 1.5300 0.829 0.829 0.845 0.829 0.851 86,897 0.8451 -0.66%
2018-08-06 0 1.510 1.510 1.540 1.500 1.510 40,000 60,240 1.5060 0.834 0.834 0.851 0.829 0.834 72,414 0.8319 -1.31%
2018-08-03 0 1.530 1.480 1.540 - - 0 0 - 0.845 0.818 0.851 - - 0 - 0.00%
2018-08-02 0 1.530 1.490 1.560 1.490 1.530 64,000 96,640 1.5100 0.845 0.823 0.862 0.823 0.845 115,862 0.8341 0.00%
2018-08-01 0 1.530 1.480 1.550 1.530 1.530 40,000 61,200 1.5300 0.845 0.818 0.856 0.845 0.845 72,414 0.8451 0.66%
2018-07-31 0 1.520 1.480 1.520 - - 0 0 - 0.840 0.818 0.840 - - 0 - 0.00%
2018-07-30 0 1.520 1.480 1.520 - - 0 0 - 0.840 0.818 0.840 - - 0 - 0.00%
2018-07-27 0 1.520 1.480 1.560 1.520 1.520 8,000 12,160 1.5200 0.840 0.818 0.862 0.840 0.840 14,483 0.8396 0.00%
2018-07-26 0 1.520 1.470 1.520 1.470 1.520 96,000 142,320 1.4825 0.840 0.812 0.840 0.812 0.840 173,793 0.8189 2.70%
2018-07-25 0 1.480 1.450 1.480 1.460 1.500 88,000 128,800 1.4636 0.818 0.801 0.818 0.806 0.829 159,311 0.8085 1.37%
2018-07-24 0 1.460 1.460 1.500 1.460 1.460 8,000 11,680 1.4600 0.806 0.806 0.829 0.806 0.806 14,483 0.8065 1.39%
2018-07-23 0 1.440 1.440 1.500 1.410 1.420 24,000 33,920 1.4133 0.795 0.795 0.829 0.779 0.784 43,448 0.7807 -4.00%
2018-07-20 0 1.500 1.470 1.500 1.500 1.500 56,000 84,000 1.5000 0.829 0.812 0.829 0.829 0.829 101,379 0.8286 0.00%
2018-07-19 0 1.500 1.500 1.520 1.500 1.500 72,000 108,000 1.5000 0.829 0.829 0.840 0.829 0.829 130,345 0.8286 -1.32%
2018-07-18 0 1.520 1.430 1.520 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2018-07-17 0 1.520 1.410 1.520 - - 0 0 - 0.840 0.779 0.840 - - 0 - 0.00%
2018-07-16 0 1.520 1.430 1.550 - - 0 0 - 0.840 0.790 0.856 - - 0 - 0.00%
2018-07-13 0 1.520 1.470 1.520 - - 0 0 - 0.840 0.812 0.840 - - 0 - 0.00%
2018-07-12 0 1.520 1.500 1.540 1.490 1.520 24,000 36,000 1.5000 0.840 0.829 0.851 0.823 0.840 43,448 0.8286 2.01%
2018-07-11 0 1.490 1.420 1.490 - - 0 0 - 0.823 0.784 0.823 - - 0 - -0.67%
2018-07-10 0 1.500 1.410 1.550 - - 0 0 - 0.829 0.779 0.856 - - 0 - 0.00%
2018-07-09 0 1.500 1.500 1.580 - - 0 0 - 0.829 0.829 0.873 - - 0 - 0.00%
2018-07-06 0 1.500 1.450 1.500 1.500 1.500 56,000 84,000 1.5000 0.829 0.801 0.829 0.829 0.829 101,379 0.8286 0.00%
2018-07-05 0 1.500 1.460 1.580 - - 0 0 - 0.829 0.806 0.873 - - 0 - 0.00%
2018-07-04 0 1.500 1.500 1.580 1.500 1.500 8,000 12,000 1.5000 0.829 0.829 0.873 0.829 0.829 14,483 0.8286 0.00%
2018-07-03 0 1.500 1.500 1.580 1.500 1.540 24,000 36,320 1.5133 0.829 0.829 0.873 0.829 0.851 43,448 0.8359 -2.60%
2018-06-29 0 1.540 1.450 1.540 - - 0 0 - 0.851 0.801 0.851 - - 0 - 0.00%
2018-06-28 0 1.540 1.480 1.540 1.400 1.550 1,056,000 1,584,400 1.5004 0.851 0.818 0.851 0.773 0.856 1,911,727 0.8288 2.67%
2018-06-27 0 1.500 1.420 1.500 - - 0 0 - 0.829 0.784 0.829 - - 0 - -0.66%
2018-06-26 0 1.510 1.410 1.510 - - 0 0 - 0.834 0.779 0.834 - - 0 - -0.66%
2018-06-25 0 1.520 1.250 1.550 - - 0 0 - 0.840 0.690 0.856 - - 0 - 0.00%
2018-06-22 0 1.520 1.420 1.540 - - 0 0 - 0.840 0.784 0.851 - - 0 - 0.00%
2018-06-21 0 1.520 1.520 1.550 - - 0 0 - 0.840 0.840 0.856 - - 0 - 0.00%
2018-06-20 0 1.520 1.520 1.550 1.520 1.520 48,000 72,960 1.5200 0.840 0.840 0.856 0.840 0.840 86,897 0.8396 0.00%
2018-06-19 0 1.520 1.480 1.520 - - 0 0 - 0.840 0.818 0.840 - - 0 - 0.00%
2018-06-15 0 1.520 1.470 1.550 - - 0 0 - 0.840 0.812 0.856 - - 0 - 0.00%
2018-06-14 0 1.520 1.470 1.580 - - 0 0 - 0.840 0.812 0.873 - - 0 - 0.00%
2018-06-13 0 1.520 1.460 1.550 - - 0 0 - 0.840 0.806 0.856 - - 0 - 0.00%
2018-06-12 0 1.520 1.520 1.560 1.480 1.500 32,000 47,680 1.4900 0.840 0.840 0.862 0.818 0.829 57,931 0.8230 0.66%
2018-06-11 0 1.510 1.490 1.540 - - 0 0 - 0.834 0.823 0.851 - - 0 - 0.00%
2018-06-08 0 1.510 1.420 1.560 - - 0 0 - 0.834 0.784 0.862 - - 0 - 0.00%
2018-06-07 0 1.510 1.480 1.580 - - 0 0 - 0.834 0.818 0.873 - - 0 - 0.00%
2018-06-06 0 1.510 1.460 1.580 - - 0 0 - 0.834 0.806 0.873 - - 0 - 0.00%
2018-06-05 0 1.510 1.510 1.530 1.510 1.510 32,000 48,320 1.5100 0.834 0.834 0.845 0.834 0.834 57,931 0.8341 0.00%
2018-06-04 0 1.510 1.480 1.510 1.530 1.530 48,000 73,440 1.5300 0.834 0.818 0.834 0.845 0.845 86,897 0.8451 -0.66%
2018-06-01 0 1.520 1.520 1.540 1.500 1.500 96,000 144,000 1.5000 0.840 0.840 0.851 0.829 0.829 173,793 0.8286 1.33%
2018-05-31 0 1.500 1.460 1.500 - - 0 0 - 0.829 0.806 0.829 - - 0 - 0.00%
2018-05-30 0 1.500 1.500 1.580 1.490 1.500 24,000 35,840 1.4933 0.829 0.829 0.873 0.823 0.829 43,448 0.8249 -1.32%
2018-05-29 0 1.520 1.520 1.580 1.490 1.490 24,000 35,760 1.4900 0.840 0.840 0.873 0.823 0.823 43,448 0.8230 -1.30%
2018-05-28 0 1.540 1.500 1.540 - - 0 0 - 0.851 0.829 0.851 - - 0 - 0.00%
2018-05-25 0 1.540 1.480 1.570 - - 0 0 - 0.851 0.818 0.867 - - 0 - 0.00%
2018-05-24 0 1.540 1.500 1.540 1.540 1.550 16,000 24,720 1.5450 0.851 0.829 0.851 0.851 0.856 28,966 0.8534 -0.65%
2018-05-23 0 1.550 1.460 1.550 1.450 1.550 24,000 35,600 1.4833 0.856 0.806 0.856 0.801 0.856 43,448 0.8194 1.97%
2018-05-21 0 1.520 1.500 1.520 1.510 1.520 80,000 121,360 1.5170 0.840 0.829 0.840 0.834 0.840 144,828 0.8380 1.33%
2018-05-18 0 1.500 1.450 1.540 1.500 1.500 24,000 36,000 1.5000 0.829 0.801 0.851 0.829 0.829 43,448 0.8286 0.00%
2018-05-17 0 1.500 1.480 1.540 1.450 1.500 56,000 82,640 1.4757 0.829 0.818 0.851 0.801 0.829 101,379 0.8152 -1.96%
2018-05-16 0 1.530 1.480 1.530 - - 0 0 - 0.845 0.818 0.845 - - 0 - 0.00%
2018-05-15 0 1.530 1.470 1.540 - - 0 0 - 0.845 0.812 0.851 - - 0 - 0.00%
2018-05-14 0 1.530 1.500 1.530 - - 0 0 - 0.845 0.829 0.845 - - 0 - 0.00%
2018-05-11 0 1.530 1.470 1.550 - - 0 0 - 0.845 0.812 0.856 - - 0 - 0.00%
2018-05-10 0 1.530 1.500 1.530 - - 0 0 - 0.845 0.829 0.845 - - 0 - -0.65%
2018-05-09 0 1.540 1.470 1.560 - - 0 0 - 0.851 0.812 0.862 - - 0 - 0.00%
2018-05-08 0 1.540 1.470 1.550 - - 0 0 - 0.851 0.812 0.856 - - 0 - 0.00%
2018-05-07 0 1.540 1.460 1.540 - - 0 0 - 0.851 0.806 0.851 - - 0 - 0.00%
2018-05-04 0 1.540 1.460 1.550 - - 0 0 - 0.851 0.806 0.856 - - 0 - -1.28%
2018-05-03 0 1.560 1.520 1.560 1.460 1.560 24,000 35,840 1.4933 0.862 0.840 0.862 0.806 0.862 43,448 0.8249 4.00%
2018-05-02 0 1.500 1.460 1.570 1.500 1.500 24,000 36,000 1.5000 0.829 0.806 0.867 0.829 0.829 43,448 0.8286 0.00%
2018-04-30 0 1.500 1.500 1.570 1.460 1.500 104,000 155,520 1.4954 0.829 0.829 0.867 0.806 0.829 188,276 0.8260 0.00%
2018-04-27 0 1.500 1.460 1.530 - - 0 0 - 0.829 0.806 0.845 - - 0 - 0.00%
2018-04-26 0 1.500 1.460 1.590 1.500 1.510 48,000 72,160 1.5033 0.829 0.806 0.878 0.829 0.834 86,897 0.8304 0.00%
2018-04-25 0 1.500 1.460 1.560 - - 0 0 - 0.829 0.806 0.862 - - 0 - 0.00%
2018-04-24 0 1.500 1.460 1.520 - - 0 0 - 0.829 0.806 0.840 - - 0 - 0.00%
2018-04-23 0 1.500 1.460 1.540 - - 0 0 - 0.829 0.806 0.851 - - 0 - 0.00%
2018-04-20 0 1.500 1.500 1.520 - - 0 0 - 0.829 0.829 0.840 - - 0 - 0.00%
2018-04-19 0 1.500 1.500 1.520 - - 0 0 - 0.829 0.829 0.840 - - 0 - 1.35%
2018-04-18 0 1.480 1.470 1.540 1.480 1.480 8,000 11,840 1.4800 0.818 0.812 0.851 0.818 0.818 14,483 0.8175 0.00%
2018-04-17 0 1.480 1.460 1.480 1.480 1.530 96,000 146,080 1.5217 0.818 0.806 0.818 0.818 0.845 173,793 0.8405 -3.90%
2018-04-16 0 1.540 1.470 1.540 - - 0 0 - 0.851 0.812 0.851 - - 0 - 0.00%
2018-04-13 0 1.540 1.470 1.540 1.580 1.580 80,000 126,400 1.5800 0.851 0.812 0.851 0.873 0.873 144,828 0.8728 -1.91%
2018-04-12 0 1.570 1.500 1.570 1.590 1.590 8,000 12,720 1.5900 0.867 0.829 0.867 0.878 0.878 14,483 0.8783 5.37%
2018-04-11 0 1.490 1.490 1.500 1.470 1.570 88,000 131,040 1.4891 0.823 0.823 0.829 0.812 0.867 159,311 0.8225 -1.97%
2018-04-10 0 1.520 1.480 1.610 - - 0 0 - 0.840 0.818 0.889 - - 0 - 0.00%
2018-04-09 0 1.520 1.510 1.520 1.500 1.520 176,000 265,520 1.5086 0.840 0.834 0.840 0.829 0.840 318,621 0.8333 0.66%
2018-04-06 0 1.510 1.510 1.600 1.500 1.510 184,000 277,200 1.5065 0.834 0.834 0.884 0.829 0.834 333,104 0.8322 0.00%
2018-04-04 0 1.510 1.510 1.570 - - 0 0 - 0.834 0.834 0.867 - - 0 - 0.00%
2018-04-03 0 1.510 1.500 1.570 1.510 1.540 56,000 85,520 1.5271 0.834 0.829 0.867 0.834 0.851 101,379 0.8436 -1.31%
2018-03-29 0 1.530 1.530 1.580 - - 0 0 - 0.845 0.845 0.873 - - 0 - 0.66%
2018-03-28 0 1.520 1.520 1.580 1.500 1.510 40,000 60,320 1.5080 0.840 0.840 0.873 0.829 0.834 72,414 0.8330 -0.65%
2018-03-27 0 1.530 1.530 1.580 1.530 1.530 56,000 85,680 1.5300 0.845 0.845 0.873 0.845 0.845 101,379 0.8451 -2.55%
2018-03-26 0 1.570 1.500 1.570 1.480 1.590 24,000 36,400 1.5167 0.867 0.829 0.867 0.818 0.878 43,448 0.8378 3.29%
2018-03-23 0 1.520 1.400 1.640 - - 0 0 - 0.840 0.773 0.906 - - 0 - 0.00%
2018-03-22 0 1.520 1.500 1.590 1.520 1.520 16,000 24,160 1.5100 0.840 0.829 0.878 0.840 0.840 28,966 0.8341 -1.30%
2018-03-21 0 1.540 1.520 1.600 1.540 1.560 80,000 124,080 1.5510 0.851 0.840 0.884 0.851 0.862 144,828 0.8567 -4.94%
2018-03-20 0 1.620 1.600 1.620 1.550 1.650 384,000 616,480 1.6054 0.895 0.884 0.895 0.856 0.911 695,173 0.8868 8.00%
2018-03-19 0 1.500 1.500 1.540 1.500 1.500 72,000 108,000 1.5000 0.829 0.829 0.851 0.829 0.829 130,345 0.8286 -1.96%
2018-03-16 0 1.530 1.530 1.540 1.520 1.540 144,000 220,480 1.5311 0.845 0.845 0.851 0.840 0.851 260,690 0.8458 -0.65%
2018-03-15 0 1.540 1.520 1.560 1.540 1.540 8,000 12,320 1.5400 0.851 0.840 0.862 0.851 0.851 14,483 0.8507 -1.28%
2018-03-14 0 1.560 1.470 1.560 1.510 1.560 120,000 184,320 1.5360 0.862 0.812 0.862 0.834 0.862 217,242 0.8485 0.65%
2018-03-13 0 1.550 1.550 1.590 - - 0 0 - 0.856 0.856 0.878 - - 0 - 0.65%
2018-03-12 0 1.540 1.510 1.580 - - 0 0 - 0.851 0.834 0.873 - - 0 - 0.00%
2018-03-09 0 1.540 1.540 1.580 - - 0 0 - 0.851 0.851 0.873 - - 0 - 0.65%
2018-03-08 0 1.530 1.530 1.600 1.530 1.550 80,000 123,360 1.5420 0.845 0.845 0.884 0.845 0.856 144,828 0.8518 0.00%
2018-03-07 0 1.530 1.530 1.600 - - 0 0 - 0.845 0.845 0.884 - - 0 - 0.00%
2018-03-06 0 1.530 1.530 1.590 1.530 1.580 40,000 62,800 1.5700 0.845 0.845 0.878 0.845 0.873 72,414 0.8672 0.66%
2018-03-05 0 1.520 1.520 1.590 1.520 1.520 16,000 24,320 1.5200 0.840 0.840 0.878 0.840 0.840 28,966 0.8396 0.00%
2018-03-02 0 1.520 1.520 1.600 1.520 1.600 200,000 314,240 1.5712 0.840 0.840 0.884 0.840 0.884 362,070 0.8679 -4.40%
2018-03-01 0 1.590 1.570 1.590 1.590 1.600 88,000 140,640 1.5982 0.878 0.867 0.878 0.878 0.884 159,311 0.8828 0.00%
2018-02-28 0 1.590 1.570 1.590 1.590 1.590 8,000 12,720 1.5900 0.878 0.867 0.878 0.878 0.878 14,483 0.8783 0.00%
2018-02-27 0 1.590 1.580 1.590 - - 0 0 - 0.878 0.873 0.878 - - 0 - 0.00%
2018-02-26 0 1.590 1.580 1.590 1.590 1.590 8,000 12,720 1.5900 0.878 0.873 0.878 0.878 0.878 14,483 0.8783 0.00%
2018-02-23 0 1.590 1.570 1.590 1.600 1.610 40,000 64,160 1.6040 0.878 0.867 0.878 0.884 0.889 72,414 0.8860 -1.24%
2018-02-22 0 1.610 1.570 1.610 1.570 1.610 72,000 113,520 1.5767 0.889 0.867 0.889 0.867 0.889 130,345 0.8709 1.90%
2018-02-21 0 1.580 1.570 1.590 1.580 1.590 128,000 203,840 1.5925 0.873 0.867 0.878 0.873 0.878 231,724 0.8797 -1.86%
2018-02-20 0 1.610 1.580 1.610 1.580 1.610 168,000 267,600 1.5929 0.889 0.873 0.889 0.873 0.889 304,138 0.8799 1.26%
2018-02-15 0 1.590 1.480 1.590 1.500 1.590 96,000 144,720 1.5075 0.878 0.818 0.878 0.829 0.878 173,793 0.8327 3.25%
2018-02-14 0 1.540 1.500 1.600 - - 0 0 - 0.851 0.829 0.884 - - 0 - 0.00%
2018-02-13 0 1.540 1.450 1.560 - - 0 0 - 0.851 0.801 0.862 - - 0 - 0.00%
2018-02-12 0 1.540 1.500 1.560 1.500 1.540 16,000 24,320 1.5200 0.851 0.829 0.862 0.829 0.851 28,966 0.8396 1.32%
2018-02-09 0 1.520 1.500 1.520 1.510 1.700 272,000 413,920 1.5218 0.840 0.829 0.840 0.834 0.939 492,415 0.8406 1.33%
2018-02-08 0 1.500 1.400 1.500 1.500 1.600 192,000 294,400 1.5333 0.829 0.773 0.829 0.829 0.884 347,587 0.8470 -6.25%
2018-02-07 0 1.600 1.500 1.600 1.500 1.600 24,000 36,800 1.5333 0.884 0.829 0.884 0.829 0.884 43,448 0.8470 1.27%
2018-02-06 0 1.580 1.430 1.580 1.220 1.650 1,664,000 2,430,800 1.4608 0.873 0.790 0.873 0.674 0.911 3,012,418 0.8069 1.28%
2018-02-05 0 1.560 1.560 1.580 1.550 1.550 39,000 59,820 1.5338 0.862 0.862 0.873 0.856 0.856 70,604 0.8473 -1.27%
2018-02-02 0 1.580 1.560 1.650 1.580 1.590 232,000 367,600 1.5845 0.873 0.862 0.911 0.873 0.878 420,001 0.8752 0.64%
2018-02-01 0 1.570 1.570 1.590 1.570 1.580 56,000 88,240 1.5757 0.867 0.867 0.878 0.867 0.873 101,379 0.8704 -0.63%
2018-01-31 0 1.580 1.550 1.590 - - 0 0 - 0.873 0.856 0.878 - - 0 - 0.00%
2018-01-30 0 1.580 1.580 1.600 1.570 1.570 40,000 62,800 1.5700 0.873 0.873 0.884 0.867 0.867 72,414 0.8672 0.64%
2018-01-29 0 1.570 1.560 1.590 1.550 1.580 328,000 512,880 1.5637 0.867 0.862 0.878 0.856 0.873 593,794 0.8637 0.00%
2018-01-26 0 1.570 1.530 1.570 1.510 1.570 72,000 112,000 1.5556 0.867 0.845 0.867 0.834 0.867 130,345 0.8593 3.97%
2018-01-25 0 1.510 1.510 1.560 1.510 1.510 8,000 12,080 1.5100 0.834 0.834 0.862 0.834 0.834 14,483 0.8341 -1.31%
2018-01-24 0 1.530 1.530 1.560 1.530 1.540 40,000 61,520 1.5380 0.845 0.845 0.862 0.845 0.851 72,414 0.8496 -0.65%
2018-01-23 0 1.540 1.520 1.560 1.500 1.540 696,000 1,045,760 1.5025 0.851 0.840 0.862 0.829 0.851 1,260,002 0.8300 -0.65%
2018-01-22 0 1.550 1.530 1.550 - - 0 0 - 0.856 0.845 0.856 - - 0 - -0.64%
2018-01-19 0 1.560 1.540 1.560 - - 0 0 - 0.862 0.851 0.862 - - 0 - 0.00%
2018-01-18 0 1.560 1.520 1.600 1.510 1.560 280,000 427,840 1.5280 0.862 0.840 0.884 0.834 0.862 506,897 0.8440 2.63%
2018-01-17 0 1.520 1.520 1.540 1.510 1.550 112,000 171,120 1.5279 0.840 0.840 0.851 0.834 0.856 202,759 0.8440 -1.30%
2018-01-16 0 1.540 1.520 1.540 1.510 1.540 48,000 73,360 1.5283 0.851 0.840 0.851 0.834 0.851 86,897 0.8442 0.00%
2018-01-15 0 1.540 1.540 1.580 1.510 1.570 48,000 73,680 1.5350 0.851 0.851 0.873 0.834 0.867 86,897 0.8479 -1.28%
2018-01-12 0 1.560 1.560 1.580 1.560 1.580 112,000 175,920 1.5707 0.862 0.862 0.873 0.862 0.873 202,759 0.8676 -1.27%
2018-01-11 0 1.580 1.580 1.590 1.580 1.580 8,000 12,640 1.5800 0.873 0.873 0.878 0.873 0.873 14,483 0.8728 0.00%
2018-01-10 0 1.580 1.550 1.580 1.580 1.580 24,000 37,920 1.5800 0.873 0.856 0.873 0.873 0.873 43,448 0.8728 -1.25%
2018-01-09 0 1.600 1.580 1.600 1.600 1.600 56,000 89,600 1.6000 0.884 0.873 0.884 0.884 0.884 101,379 0.8838 2.56%
2018-01-08 0 1.560 1.560 1.580 1.550 1.560 96,000 149,440 1.5567 0.862 0.862 0.873 0.856 0.862 173,793 0.8599 -0.64%
2018-01-05 0 1.570 1.560 1.580 1.550 1.570 88,000 137,280 1.5600 0.867 0.862 0.873 0.856 0.867 159,311 0.8617 0.64%
2018-01-04 0 1.560 1.530 1.580 1.560 1.580 216,000 338,080 1.5652 0.862 0.845 0.873 0.862 0.873 391,035 0.8646 0.00%
2018-01-03 0 1.560 1.500 1.560 1.500 1.560 136,000 205,440 1.5106 0.862 0.829 0.862 0.829 0.862 246,207 0.8344 1.96%
2018-01-02 0 1.530 1.510 1.550 1.500 1.530 128,000 194,240 1.5175 0.845 0.834 0.856 0.829 0.845 231,724 0.8382 -1.92%
2017-12-29 0 1.560 1.510 1.560 1.550 1.570 111,000 172,830 1.5570 0.862 0.834 0.862 0.856 0.867 200,949 0.8601 0.65%
2017-12-28 0 1.550 1.550 1.570 1.520 1.520 16,000 24,320 1.5200 0.856 0.856 0.867 0.840 0.840 28,966 0.8396 3.33%
2017-12-27 0 1.500 1.460 1.580 1.500 1.520 440,000 661,840 1.5042 0.829 0.806 0.873 0.829 0.840 796,553 0.8309 -2.60%
2017-12-22 0 1.540 1.550 1.580 1.530 1.570 112,000 173,120 1.5457 0.851 0.856 0.873 0.845 0.867 202,759 0.8538 0.65%
2017-12-21 0 1.530 1.530 1.570 1.530 1.540 88,000 135,200 1.5364 0.845 0.845 0.867 0.845 0.851 159,311 0.8487 -1.92%
2017-12-20 0 1.560 1.540 1.560 1.560 1.560 48,000 74,880 1.5600 0.862 0.851 0.862 0.862 0.862 86,897 0.8617 1.96%
2017-12-19 0 1.530 1.530 1.630 1.530 1.530 16,000 24,480 1.5300 0.845 0.845 0.900 0.845 0.845 28,966 0.8451 0.00%
2017-12-18 0 1.530 1.530 1.590 1.520 1.520 8,000 12,160 1.5200 0.845 0.845 0.878 0.840 0.840 14,483 0.8396 -1.92%
2017-12-15 0 1.560 1.550 1.560 1.550 1.560 264,000 410,960 1.5567 0.862 0.856 0.862 0.856 0.862 477,932 0.8599 1.30%
2017-12-14 0 1.540 1.510 1.540 1.510 1.560 920,000 1,408,160 1.5306 0.851 0.834 0.851 0.834 0.862 1,665,520 0.8455 -1.28%
2017-12-13 0 1.560 1.550 1.560 1.560 1.590 88,000 138,480 1.5736 0.862 0.856 0.862 0.862 0.878 159,311 0.8692 -2.50%
2017-12-12 0 1.600 1.540 1.600 1.600 1.600 56,000 89,600 1.6000 0.884 0.851 0.884 0.884 0.884 101,379 0.8838 0.00%
2017-12-11 0 1.600 1.500 1.640 - - 0 0 - 0.884 0.829 0.906 - - 0 - 0.00%
2017-12-08 0 1.600 1.520 1.640 1.600 1.600 80,000 128,000 1.6000 0.884 0.840 0.906 0.884 0.884 144,828 0.8838 0.63%
2017-12-07 0 1.590 1.550 1.600 1.590 1.590 32,000 50,880 1.5900 0.878 0.856 0.884 0.878 0.878 57,931 0.8783 2.58%
2017-12-06 0 1.550 1.550 1.640 1.540 1.550 24,000 36,960 1.5400 0.856 0.856 0.906 0.851 0.856 43,448 0.8507 -4.32%
2017-12-05 0 1.620 1.570 1.660 1.620 1.620 16,000 25,920 1.6200 0.895 0.867 0.917 0.895 0.895 28,966 0.8949 1.25%
2017-12-04 0 1.600 1.550 1.640 1.600 1.600 24,000 38,400 1.6000 0.884 0.856 0.906 0.884 0.884 43,448 0.8838 1.91%
2017-12-01 0 1.570 1.570 1.700 1.530 1.570 48,000 75,040 1.5633 0.867 0.867 0.939 0.845 0.867 86,897 0.8636 2.61%
2017-11-30 0 1.530 1.530 1.570 1.500 1.540 664,000 1,015,840 1.5299 0.845 0.845 0.867 0.829 0.851 1,202,071 0.8451 -3.16%
2017-11-29 0 1.580 1.580 1.590 1.580 1.610 192,000 306,720 1.5975 0.873 0.873 0.878 0.873 0.889 347,587 0.8824 -1.86%
2017-11-28 0 1.610 1.610 1.640 1.610 1.620 96,000 155,280 1.6175 0.889 0.889 0.906 0.889 0.895 173,793 0.8935 -0.62%
2017-11-27 0 1.620 1.620 1.650 - - 0 0 - 0.895 0.895 0.911 - - 0 - 0.62%
2017-11-24 0 1.610 1.610 1.650 1.600 1.620 176,000 282,400 1.6045 0.889 0.889 0.911 0.884 0.895 318,621 0.8863 -0.62%
2017-11-23 0 1.620 1.620 1.660 1.610 1.650 80,000 131,040 1.6380 0.895 0.895 0.917 0.889 0.911 144,828 0.9048 1.25%
2017-11-22 0 1.600 1.600 1.650 1.590 1.610 272,000 435,360 1.6006 0.884 0.884 0.911 0.878 0.889 492,415 0.8841 0.00%
2017-11-21 0 1.600 1.590 1.600 1.610 1.680 304,000 495,520 1.6300 0.884 0.878 0.884 0.889 0.928 550,346 0.9004 -3.03%
2017-11-20 0 1.650 1.630 1.660 1.640 1.660 104,000 171,680 1.6508 0.911 0.900 0.917 0.906 0.917 188,276 0.9119 0.61%
2017-11-17 0 1.640 1.630 1.700 1.640 1.770 280,000 473,520 1.6911 0.906 0.900 0.939 0.906 0.978 506,897 0.9342 -0.61%
2017-11-16 0 1.650 1.650 1.700 1.650 1.650 40,000 66,000 1.6500 0.911 0.911 0.939 0.911 0.911 72,414 0.9114 0.61%
2017-11-15 0 1.640 1.640 1.700 1.610 1.620 56,000 90,320 1.6129 0.906 0.906 0.939 0.889 0.895 101,379 0.8909 -1.20%
2017-11-14 0 1.660 1.650 1.680 1.660 1.660 48,000 79,680 1.6600 0.917 0.911 0.928 0.917 0.917 86,897 0.9170 -2.35%
2017-11-13 0 1.700 1.640 1.700 1.700 1.700 8,000 13,600 1.7000 0.939 0.906 0.939 0.939 0.939 14,483 0.9390 0.00%
2017-11-10 0 1.700 1.660 1.700 - - 0 0 - 0.939 0.917 0.939 - - 0 - 0.00%
2017-11-09 0 1.700 1.650 1.700 1.640 1.700 32,000 53,200 1.6625 0.939 0.911 0.939 0.906 0.939 57,931 0.9183 3.03%
2017-11-08 0 1.650 1.640 1.670 1.650 1.670 64,000 105,920 1.6550 0.911 0.906 0.922 0.911 0.922 115,862 0.9142 -1.20%
2017-11-07 0 1.670 1.630 1.670 1.600 1.670 320,000 520,560 1.6268 0.922 0.900 0.922 0.884 0.922 579,311 0.8986 1.83%
2017-11-06 0 1.640 1.640 1.700 1.600 1.700 168,000 279,200 1.6619 0.906 0.906 0.939 0.884 0.939 304,138 0.9180 -2.96%
2017-11-03 0 1.690 1.680 1.700 1.690 1.700 112,000 190,160 1.6979 0.934 0.928 0.939 0.934 0.939 202,759 0.9379 0.60%
2017-11-02 0 1.680 1.670 1.680 - - 0 0 - 0.928 0.922 0.928 - - 0 - 0.00%
2017-11-01 0 1.680 1.660 1.700 - - 0 0 - 0.928 0.917 0.939 - - 0 - 0.00%
2017-10-31 0 1.680 1.660 1.700 1.650 1.680 40,000 66,560 1.6640 0.928 0.917 0.939 0.911 0.928 72,414 0.9192 -1.18%
2017-10-30 0 1.700 1.650 1.700 1.630 1.710 72,000 120,320 1.6711 0.939 0.911 0.939 0.900 0.945 130,345 0.9231 1.80%
2017-10-27 0 1.670 1.600 1.670 1.670 1.680 160,000 267,360 1.6710 0.922 0.884 0.922 0.922 0.928 289,656 0.9230 -0.60%
2017-10-26 0 1.680 1.680 1.690 1.680 1.680 8,000 13,440 1.6800 0.928 0.928 0.934 0.928 0.928 14,483 0.9280 -1.18%
2017-10-25 0 1.700 1.670 1.750 1.700 1.700 80,000 136,000 1.7000 0.939 0.922 0.967 0.939 0.939 144,828 0.9390 0.00%
2017-10-24 0 1.700 1.670 1.700 - - 0 0 - 0.939 0.922 0.939 - - 0 - 0.00%
2017-10-23 0 1.700 1.670 1.700 1.690 1.710 184,000 312,160 1.6965 0.939 0.922 0.939 0.934 0.945 333,104 0.9371 0.00%
2017-10-20 0 1.700 1.700 1.710 1.690 1.700 80,000 135,920 1.6990 0.939 0.939 0.945 0.934 0.939 144,828 0.9385 1.19%
2017-10-19 0 1.680 1.680 1.700 1.680 1.760 48,000 82,080 1.7100 0.928 0.928 0.939 0.928 0.972 86,897 0.9446 1.82%
2017-10-18 0 1.700 1.700 1.760 - - 0 0 - 0.911 0.911 0.944 - - 0 - 0.00%
2017-10-17 0 1.700 1.700 1.730 - - 0 0 - 0.911 0.911 0.928 - - 0 - 0.00%
2017-10-16 0 1.700 1.700 1.740 1.700 1.700 56,000 95,200 1.7000 0.911 0.911 0.933 0.911 0.911 104,452 0.9114 0.00%
2017-10-13 0 1.700 1.690 1.730 1.700 1.710 320,000 544,080 1.7003 0.911 0.906 0.928 0.911 0.917 596,866 0.9116 -0.58%
2017-10-12 0 1.710 1.700 1.710 1.700 1.720 264,000 452,560 1.7142 0.917 0.911 0.917 0.911 0.922 492,415 0.9191 -1.16%
2017-10-11 0 1.730 1.700 1.750 1.730 1.740 128,000 221,520 1.7306 0.928 0.911 0.938 0.928 0.933 238,746 0.9278 0.00%
2017-10-10 0 1.730 1.670 1.730 1.730 1.730 32,000 55,360 1.7300 0.928 0.895 0.928 0.928 0.928 59,687 0.9275 0.00%
2017-10-09 0 1.730 1.710 1.730 1.730 1.730 16,000 27,680 1.7300 0.928 0.917 0.928 0.928 0.928 29,843 0.9275 0.00%
2017-10-06 0 1.730 1.700 1.730 1.730 1.730 32,000 55,360 1.7300 0.928 0.911 0.928 0.928 0.928 59,687 0.9275 0.58%
2017-10-04 0 1.720 1.700 1.720 1.720 1.770 40,000 70,000 1.7500 0.922 0.911 0.922 0.922 0.949 74,608 0.9382 2.99%
2017-10-03 0 1.670 1.670 1.750 1.670 1.680 40,000 66,880 1.6720 0.895 0.895 0.938 0.895 0.901 74,608 0.8964 -1.76%
2017-09-29 0 1.700 1.670 1.700 1.700 1.700 16,000 27,200 1.7000 0.911 0.895 0.911 0.911 0.911 29,843 0.9114 0.00%
2017-09-28 0 1.700 1.670 1.700 1.700 1.700 56,000 95,200 1.7000 0.911 0.895 0.911 0.911 0.911 104,452 0.9114 -1.16%
2017-09-27 0 1.720 1.610 1.750 1.690 1.740 112,000 192,400 1.7179 0.922 0.863 0.938 0.906 0.933 208,903 0.9210 -0.58%
2017-09-26 0 1.730 1.680 1.780 - - 0 0 - 0.928 0.901 0.954 - - 0 - 0.00%
2017-09-25 0 1.730 1.680 1.800 1.730 1.730 48,000 83,040 1.7300 0.928 0.901 0.965 0.928 0.928 89,530 0.9275 0.00%
2017-09-22 0 1.730 1.730 1.750 1.690 1.730 32,000 55,040 1.7200 0.928 0.928 0.938 0.906 0.928 59,687 0.9221 1.76%
2017-09-21 0 1.700 1.700 1.780 1.690 1.700 48,000 81,360 1.6950 0.911 0.911 0.954 0.906 0.911 89,530 0.9087 0.59%
2017-09-20 0 1.690 1.670 1.760 1.690 1.730 88,000 149,440 1.6982 0.906 0.895 0.944 0.906 0.928 164,138 0.9105 -1.17%
2017-09-19 0 1.710 1.700 1.740 1.710 1.710 16,000 27,360 1.7100 0.917 0.911 0.933 0.917 0.917 29,843 0.9168 0.00%
2017-09-18 0 1.710 1.710 1.720 1.700 1.700 24,000 40,800 1.7000 0.917 0.917 0.922 0.911 0.911 44,765 0.9114 -0.58%
2017-09-15 0 1.720 1.700 1.720 1.720 1.720 8,000 13,760 1.7200 0.922 0.911 0.922 0.922 0.922 14,922 0.9221 0.00%
2017-09-14 0 1.720 1.710 1.720 1.710 1.760 144,000 249,040 1.7294 0.922 0.917 0.922 0.917 0.944 268,590 0.9272 0.58%
2017-09-13 0 1.710 1.700 1.710 1.710 1.720 56,000 95,840 1.7114 0.917 0.911 0.917 0.917 0.922 104,452 0.9176 0.59%
2017-09-12 0 1.700 1.700 1.730 1.670 1.670 16,000 26,720 1.6700 0.911 0.911 0.928 0.895 0.895 29,843 0.8953 -1.73%
2017-09-11 0 1.730 1.680 1.740 - - 0 0 - 0.928 0.901 0.933 - - 0 - 0.00%
2017-09-08 0 1.730 1.720 1.730 1.730 1.730 24,000 41,520 1.7300 0.928 0.922 0.928 0.928 0.928 44,765 0.9275 -0.57%
2017-09-07 0 1.740 1.710 1.740 - - 0 0 - 0.933 0.917 0.933 - - 0 - 0.00%
2017-09-06 0 1.740 1.720 1.740 1.740 1.740 8,000 13,920 1.7400 0.933 0.922 0.933 0.933 0.933 14,922 0.9329 -1.69%
2017-09-05 0 1.770 1.750 1.770 - - 0 0 - 0.949 0.938 0.949 - - 0 - 0.00%
2017-09-04 0 1.770 1.730 1.800 1.750 1.840 48,000 86,640 1.8050 0.949 0.928 0.965 0.938 0.986 89,530 0.9677 1.14%
2017-09-01 0 1.750 1.730 1.750 1.800 1.800 32,000 57,600 1.8000 0.938 0.928 0.938 0.965 0.965 59,687 0.9650 -0.57%
2017-08-31 0 1.760 1.720 1.760 - - 0 0 - 0.944 0.922 0.944 - - 0 - 0.00%
2017-08-30 0 1.760 1.720 1.770 1.760 1.760 24,000 42,240 1.7600 0.944 0.922 0.949 0.944 0.944 44,765 0.9436 -0.56%
2017-08-29 0 1.770 1.770 1.830 1.750 1.760 24,000 42,080 1.7533 0.949 0.949 0.981 0.938 0.944 44,765 0.9400 -1.67%
2017-08-28 0 1.800 1.790 1.800 1.780 1.800 128,000 229,600 1.7938 0.965 0.960 0.965 0.954 0.965 238,746 0.9617 4.05%
2017-08-25 0 1.730 1.730 1.790 1.680 1.790 104,000 179,760 1.7285 0.928 0.928 0.960 0.901 0.960 193,981 0.9267 -2.81%
2017-08-24 0 1.780 1.750 1.800 1.750 1.800 320,000 566,400 1.7700 0.954 0.938 0.965 0.938 0.965 596,866 0.9490 4.09%
2017-08-22 0 1.710 1.700 1.730 1.710 1.710 24,000 41,040 1.7100 0.917 0.911 0.928 0.917 0.917 44,765 0.9168 0.59%
2017-08-21 0 1.700 1.690 1.710 1.670 1.710 200,000 339,440 1.6972 0.911 0.906 0.917 0.895 0.917 373,041 0.9099 1.80%
2017-08-18 0 1.670 1.670 1.710 1.660 1.700 424,000 710,880 1.6766 0.895 0.895 0.917 0.890 0.911 790,848 0.8989 -1.18%
2017-08-17 0 1.690 1.660 1.690 1.680 1.710 248,000 420,160 1.6942 0.906 0.890 0.906 0.901 0.917 462,571 0.9083 0.00%
2017-08-16 0 1.690 1.690 1.710 1.670 1.800 160,000 273,840 1.7115 0.906 0.906 0.917 0.895 0.965 298,433 0.9176 -0.59%
2017-08-15 0 1.700 1.690 1.700 1.700 1.730 120,000 205,360 1.7113 0.911 0.906 0.911 0.911 0.928 223,825 0.9175 -2.30%
2017-08-14 0 1.740 1.710 1.740 1.700 1.980 456,000 794,800 1.7430 0.933 0.917 0.933 0.911 1.062 850,534 0.9345 4.82%
2017-08-11 0 1.660 1.650 1.670 1.650 1.690 328,000 547,360 1.6688 0.890 0.885 0.895 0.885 0.906 611,788 0.8947 -1.78%
2017-08-10 0 1.690 1.690 1.720 1.680 1.710 88,000 149,200 1.6955 0.906 0.906 0.922 0.901 0.917 164,138 0.9090 -0.59%
2017-08-09 0 1.700 1.690 1.730 1.690 1.700 32,000 54,320 1.6975 0.911 0.906 0.928 0.906 0.911 59,687 0.9101 -0.58%
2017-08-08 0 1.710 1.660 1.730 1.690 1.710 40,000 68,240 1.7060 0.917 0.890 0.928 0.906 0.917 74,608 0.9146 0.59%
2017-08-07 0 1.700 1.690 1.700 1.700 1.700 24,000 40,800 1.7000 0.911 0.906 0.911 0.911 0.911 44,765 0.9114 0.00%
2017-08-04 0 1.700 1.690 1.780 1.700 1.700 16,000 27,200 1.7000 0.911 0.906 0.954 0.911 0.911 29,843 0.9114 -0.58%
2017-08-03 0 1.710 1.710 1.730 1.710 1.710 32,000 54,720 1.7100 0.917 0.917 0.928 0.917 0.917 59,687 0.9168 -1.16%
2017-08-02 0 1.730 1.720 1.730 1.730 1.750 104,000 181,360 1.7438 0.928 0.922 0.928 0.928 0.938 193,981 0.9349 -1.14%
2017-08-01 0 1.750 1.700 1.780 1.650 1.750 136,000 232,720 1.7112 0.938 0.911 0.954 0.885 0.938 253,668 0.9174 1.16%
2017-07-31 0 1.730 1.670 1.730 - - 0 0 - 0.928 0.895 0.928 - - 0 - -1.14%
2017-07-28 0 1.750 1.700 1.750 - - 0 0 - 0.938 0.911 0.938 - - 0 - 0.00%
2017-07-27 0 1.750 1.660 1.760 1.650 1.750 328,000 549,120 1.6741 0.938 0.890 0.944 0.885 0.938 611,788 0.8976 6.06%
2017-07-26 0 1.650 1.650 1.680 1.650 1.650 144,000 237,600 1.6500 0.885 0.885 0.901 0.885 0.885 268,590 0.8846 0.00%
2017-07-25 0 1.650 1.650 1.680 1.650 1.680 420,000 693,560 1.6513 0.885 0.885 0.901 0.885 0.901 783,387 0.8853 0.00%
2017-07-24 0 1.650 1.650 1.680 1.650 1.670 712,000 1,180,880 1.6585 0.885 0.885 0.901 0.885 0.895 1,328,027 0.8892 -1.79%
2017-07-21 0 1.680 1.650 1.700 1.650 1.680 336,000 561,840 1.6721 0.901 0.885 0.911 0.885 0.901 626,709 0.8965 0.00%
2017-07-20 0 1.680 1.680 1.690 1.670 1.680 88,000 147,680 1.6782 0.901 0.901 0.906 0.895 0.901 164,138 0.8997 0.00%
2017-07-19 0 1.680 1.670 1.730 1.680 1.690 56,000 94,240 1.6829 0.901 0.895 0.928 0.901 0.906 104,452 0.9022 0.00%
2017-07-18 0 1.680 1.680 1.780 1.680 1.700 80,000 134,960 1.6870 0.901 0.901 0.954 0.901 0.911 149,217 0.9045 0.00%
2017-07-17 0 1.680 1.680 1.690 1.660 1.660 8,000 13,280 1.6600 0.901 0.901 0.906 0.890 0.890 14,922 0.8900 -0.59%
2017-07-14 0 1.690 1.680 1.690 1.680 1.690 32,000 53,840 1.6825 0.906 0.901 0.906 0.901 0.906 59,687 0.9020 0.60%
2017-07-13 0 1.680 1.680 1.730 - - 0 0 - 0.901 0.901 0.928 - - 0 - 0.00%
2017-07-12 0 1.680 1.680 1.720 1.680 1.680 40,000 67,200 1.6800 0.901 0.901 0.922 0.901 0.901 74,608 0.9007 -2.33%
2017-07-11 0 1.720 1.650 1.730 1.710 1.730 56,000 96,320 1.7200 0.922 0.885 0.928 0.917 0.928 104,452 0.9221 -0.58%
2017-07-10 0 1.730 1.710 1.750 - - 8,000 13,200 1.6500 0.928 0.917 0.938 - - 14,922 0.8846 0.00%
2017-07-07 0 1.730 1.700 1.730 1.650 1.740 40,000 68,880 1.7220 0.928 0.911 0.928 0.885 0.933 74,608 0.9232 1.17%
2017-07-06 0 1.710 1.700 1.750 1.710 1.710 224,000 383,040 1.7100 0.917 0.911 0.938 0.917 0.917 417,806 0.9168 0.00%
2017-07-05 0 1.710 1.700 1.720 1.700 1.710 48,000 81,840 1.7050 0.917 0.911 0.922 0.911 0.917 89,530 0.9141 -0.58%
2017-07-04 0 1.720 1.710 1.760 1.700 1.720 128,000 219,840 1.7175 0.922 0.917 0.944 0.911 0.922 238,746 0.9208 1.18%
2017-07-03 0 1.700 1.650 1.700 1.700 1.710 912,000 1,550,560 1.7002 0.911 0.885 0.911 0.911 0.917 1,701,068 0.9115 0.00%
2017-06-30 0 1.700 1.680 1.700 - - 0 0 - 0.911 0.901 0.911 - - 0 - 0.00%
2017-06-29 0 1.700 1.690 1.700 1.670 1.710 112,000 190,560 1.7014 0.911 0.906 0.911 0.895 0.917 208,903 0.9122 1.19%
2017-06-28 0 1.680 1.680 1.700 1.680 1.710 128,000 215,200 1.6813 0.901 0.901 0.911 0.901 0.917 238,746 0.9014 -2.89%
2017-06-27 0 1.730 1.730 1.740 1.710 1.730 136,000 234,080 1.7212 0.928 0.928 0.933 0.917 0.928 253,668 0.9228 1.17%
2017-06-26 0 1.710 1.680 1.710 1.710 1.710 8,000 13,680 1.7100 0.917 0.901 0.917 0.917 0.917 14,922 0.9168 0.00%
2017-06-23 0 1.710 1.680 1.720 1.650 1.710 40,000 67,760 1.6940 0.917 0.901 0.922 0.885 0.917 74,608 0.9082 3.64%
2017-06-22 0 1.650 1.620 1.650 1.640 1.730 280,000 464,480 1.6589 0.885 0.869 0.885 0.879 0.928 522,258 0.8894 -4.62%
2017-06-21 0 1.730 1.720 1.760 1.730 1.730 8,000 13,840 1.7300 0.928 0.922 0.944 0.928 0.928 14,922 0.9275 1.17%
2017-06-20 0 1.710 1.710 1.760 1.710 1.720 64,000 109,600 1.7125 0.917 0.917 0.944 0.917 0.922 119,373 0.9181 0.00%
2017-06-19 0 1.710 1.710 1.730 1.700 1.740 176,000 300,960 1.7100 0.917 0.917 0.928 0.911 0.933 328,276 0.9168 -1.16%
2017-06-16 0 1.730 1.730 1.750 1.720 1.760 32,000 55,360 1.7300 0.928 0.928 0.938 0.922 0.944 59,687 0.9275 -2.26%
2017-06-15 0 1.770 1.710 1.770 1.770 1.770 8,000 14,160 1.7700 0.949 0.917 0.949 0.949 0.949 14,922 0.9490 -0.56%
2017-06-14 0 1.780 1.760 1.780 1.720 1.780 96,000 167,200 1.7417 0.954 0.944 0.954 0.922 0.954 179,060 0.9338 2.30%
2017-06-13 0 1.740 1.740 1.760 - - 8,000 14,080 1.7600 0.933 0.933 0.944 - - 14,922 0.9436 0.00%
2017-06-12 0 1.740 1.740 1.760 1.720 1.800 264,000 458,720 1.7376 0.933 0.933 0.944 0.922 0.965 492,415 0.9316 -2.25%
2017-06-09 0 1.780 1.780 1.790 1.780 1.790 48,000 85,520 1.7817 0.954 0.954 0.960 0.954 0.960 89,530 0.9552 -1.11%
2017-06-08 0 1.800 1.780 1.800 1.800 1.800 48,000 86,400 1.8000 0.965 0.954 0.965 0.965 0.965 89,530 0.9650 -0.55%
2017-06-07 0 1.810 1.780 1.840 1.800 1.810 80,000 144,160 1.8020 0.970 0.954 0.986 0.965 0.970 149,217 0.9661 0.00%
2017-06-06 0 1.810 1.810 1.850 1.800 1.840 104,000 189,040 1.8177 0.970 0.970 0.992 0.965 0.986 193,981 0.9745 -1.63%
2017-06-05 0 1.840 1.830 1.840 1.840 1.840 48,000 88,320 1.8400 0.986 0.981 0.986 0.986 0.986 89,530 0.9865 0.00%
2017-06-02 0 1.840 1.830 1.850 1.840 1.840 32,000 58,880 1.8400 0.986 0.981 0.992 0.986 0.986 59,687 0.9865 0.55%
2017-06-01 0 1.830 1.800 1.860 1.830 1.840 48,000 88,160 1.8367 0.981 0.965 0.997 0.981 0.986 89,530 0.9847 -0.54%
2017-05-31 0 1.840 1.840 1.850 1.830 1.860 112,000 207,280 1.8507 0.986 0.986 0.992 0.981 0.997 208,903 0.9922 -0.54%
2017-05-29 0 1.850 1.820 1.880 - - 0 0 - 0.992 0.976 1.008 - - 0 - 0.00%
2017-05-26 0 1.850 1.840 1.850 1.840 1.880 288,000 534,880 1.8572 0.992 0.986 0.992 0.986 1.008 537,179 0.9957 0.00%
2017-05-25 0 1.850 1.840 1.860 1.850 1.850 8,000 14,800 1.8500 0.992 0.986 0.997 0.992 0.992 14,922 0.9918 1.09%
2017-05-24 0 1.830 1.830 1.860 1.830 1.880 80,000 147,520 1.8440 0.981 0.981 0.997 0.981 1.008 149,217 0.9886 -2.66%
2017-05-23 0 1.880 1.870 1.880 1.880 1.890 32,000 60,240 1.8825 1.008 1.003 1.008 1.008 1.013 59,687 1.0093 0.53%
2017-05-22 0 1.870 1.870 1.880 1.860 1.880 40,000 75,040 1.8760 1.003 1.003 1.008 0.997 1.008 74,608 1.0058 0.54%
2017-05-19 0 1.860 1.860 1.900 1.800 1.890 416,000 769,760 1.8504 0.997 0.997 1.019 0.965 1.013 775,926 0.9921 -2.11%
2017-05-18 0 1.900 1.850 1.910 1.850 1.920 296,000 558,240 1.8859 1.019 0.992 1.024 0.992 1.029 552,101 1.0111 1.06%
2017-05-17 0 1.880 1.880 1.900 1.840 1.920 56,000 105,600 1.8857 1.008 1.008 1.019 0.986 1.029 104,452 1.0110 -1.57%
2017-05-16 0 1.910 1.900 1.910 1.900 1.910 248,000 472,400 1.9048 1.024 1.019 1.024 1.019 1.024 462,571 1.0212 -1.04%
2017-05-15 0 1.930 1.910 1.930 1.910 1.940 48,000 92,400 1.9250 1.035 1.024 1.035 1.024 1.040 89,530 1.0321 1.05%
2017-05-12 0 1.910 1.910 1.940 1.880 1.900 72,000 136,080 1.8900 1.024 1.024 1.040 1.008 1.019 134,295 1.0133 -1.55%
2017-05-11 0 1.940 1.930 1.940 1.930 1.950 80,000 155,280 1.9410 1.040 1.035 1.040 1.035 1.045 149,217 1.0406 0.00%
2017-05-10 0 1.940 1.920 1.940 1.940 2.030 320,000 631,040 1.9720 1.040 1.029 1.040 1.040 1.088 596,866 1.0573 1.57%
2017-05-09 0 1.910 1.900 1.920 1.880 1.930 144,000 274,240 1.9044 1.024 1.019 1.029 1.008 1.035 268,590 1.0210 -0.52%
2017-05-08 0 1.920 1.920 1.930 1.920 1.930 112,000 215,680 1.9257 1.029 1.029 1.035 1.029 1.035 208,903 1.0324 0.00%
2017-05-05 0 1.920 1.920 1.950 1.920 1.950 144,000 277,280 1.9256 1.029 1.029 1.045 1.029 1.045 268,590 1.0324 0.00%
2017-05-04 0 1.920 1.880 1.920 1.880 1.960 96,000 184,240 1.9192 1.029 1.008 1.029 1.008 1.051 179,060 1.0289 0.52%
2017-05-02 0 1.910 1.910 1.920 1.910 1.920 120,000 230,080 1.9173 1.024 1.024 1.029 1.024 1.029 223,825 1.0279 -2.05%
2017-04-28 0 1.950 1.920 1.930 1.910 1.980 1,344,000 2,637,520 1.9624 1.045 1.029 1.035 1.024 1.062 2,506,838 1.0521 2.63%
2017-04-27 0 1.900 1.890 1.900 1.890 1.950 384,000 736,320 1.9175 1.019 1.013 1.019 1.013 1.045 716,239 1.0280 0.00%
2017-04-26 0 1.900 1.900 1.960 1.880 1.960 328,000 637,840 1.9446 1.019 1.019 1.051 1.008 1.051 611,788 1.0426 -0.52%
2017-04-25 0 1.910 1.900 1.940 1.910 1.940 136,000 260,480 1.9153 1.024 1.019 1.040 1.024 1.040 253,668 1.0269 -2.55%
2017-04-24 0 1.960 1.890 1.960 1.800 1.990 312,000 599,680 1.9221 1.051 1.013 1.051 0.965 1.067 581,944 1.0305 4.26%
2017-04-21 0 1.880 1.870 1.880 1.870 1.900 176,000 331,360 1.8827 1.008 1.003 1.008 1.003 1.019 328,276 1.0094 -0.53%
2017-04-20 0 1.890 1.890 1.900 1.880 1.900 368,000 695,120 1.8889 1.013 1.013 1.019 1.008 1.019 686,396 1.0127 2.72%
2017-04-19 0 1.840 1.840 1.890 1.720 1.890 144,000 266,720 1.8522 0.986 0.986 1.013 0.922 1.013 268,590 0.9930 -3.16%
2017-04-18 0 1.900 1.880 1.900 1.900 1.920 152,000 291,200 1.9158 1.019 1.008 1.019 1.019 1.029 283,511 1.0271 0.00%
2017-04-13 0 1.900 1.900 1.930 1.900 1.930 88,000 167,680 1.9055 1.019 1.019 1.035 1.019 1.035 164,138 1.0216 -1.55%
2017-04-12 0 1.930 1.910 1.930 1.890 1.980 1,632,000 3,129,920 1.9178 1.035 1.024 1.035 1.013 1.062 3,044,017 1.0282 -2.03%
2017-04-11 0 1.970 1.920 1.970 1.970 1.980 48,000 94,640 1.9717 1.056 1.029 1.056 1.056 1.062 89,530 1.0571 -0.51%
2017-04-10 0 1.980 1.920 1.980 1.900 2.000 824,000 1,597,760 1.9390 1.062 1.029 1.062 1.019 1.072 1,536,930 1.0396 0.51%
2017-04-07 0 1.970 1.940 1.970 1.970 1.990 32,000 63,520 1.9850 1.056 1.040 1.056 1.056 1.067 59,687 1.0642 -1.01%
2017-04-06 0 1.990 1.940 1.990 1.970 2.050 472,000 941,040 1.9937 1.067 1.040 1.067 1.056 1.099 880,377 1.0689 1.02%
2017-04-05 0 1.970 1.970 1.980 1.930 1.990 640,000 1,262,800 1.9731 1.056 1.056 1.062 1.035 1.067 1,193,732 1.0579 1.03%
2017-04-03 0 1.950 1.950 1.990 1.940 1.990 64,000 125,280 1.9575 1.045 1.045 1.067 1.040 1.067 119,373 1.0495 -1.52%
2017-03-31 0 1.980 1.970 1.990 1.960 1.990 184,000 363,920 1.9778 1.062 1.056 1.067 1.051 1.067 343,198 1.0604 -1.00%
2017-03-30 0 2.000 1.960 2.000 1.930 2.000 952,000 1,870,080 1.9644 1.072 1.051 1.072 1.035 1.072 1,775,677 1.0532 3.09%
2017-03-29 0 1.940 1.930 1.960 1.910 1.980 424,000 821,440 1.9374 1.040 1.035 1.051 1.024 1.062 790,848 1.0387 -1.02%
2017-03-28 0 1.960 1.950 1.960 1.950 1.970 192,000 376,080 1.9588 1.051 1.045 1.051 1.045 1.056 358,120 1.0502 -1.51%
2017-03-27 0 1.990 1.960 1.990 1.960 2.000 400,000 790,640 1.9766 1.067 1.051 1.067 1.051 1.072 746,083 1.0597 0.00%
2017-03-24 0 1.990 1.960 1.990 1.890 2.000 968,000 1,891,440 1.9540 1.067 1.051 1.067 1.013 1.072 1,805,520 1.0476 1.53%
2017-03-23 0 1.960 1.960 1.980 1.930 2.020 1,832,000 3,598,240 1.9641 1.051 1.051 1.062 1.035 1.083 3,417,058 1.0530 -1.51%
2017-03-22 0 1.990 1.990 2.000 1.820 2.000 3,448,000 6,573,520 1.9065 1.067 1.067 1.072 0.976 1.072 6,431,232 1.0221 4.74%
2017-03-21 0 1.900 1.890 1.920 1.720 2.000 3,688,000 6,952,080 1.8851 1.019 1.013 1.029 0.922 1.072 6,878,882 1.0106 13.77%
2017-03-20 0 1.670 1.670 1.680 1.640 1.720 976,000 1,635,920 1.6761 0.895 0.895 0.901 0.879 0.922 1,820,442 0.8986 2.45%
2017-03-17 0 1.630 1.630 1.650 1.560 1.640 1,384,000 2,233,040 1.6135 0.874 0.874 0.885 0.836 0.879 2,581,446 0.8650 4.49%
2017-03-16 0 1.560 1.560 1.570 1.530 1.590 624,000 970,960 1.5560 0.836 0.836 0.842 0.820 0.852 1,163,889 0.8342 1.30%
2017-03-15 0 1.540 1.540 1.590 1.530 1.600 1,740,000 2,690,640 1.5463 0.826 0.826 0.852 0.820 0.858 3,245,459 0.8290 -1.91%
2017-03-14 0 1.570 1.560 1.600 1.560 1.650 1,416,000 2,230,800 1.5754 0.842 0.836 0.858 0.836 0.885 2,641,132 0.8446 -1.87%
2017-03-13 0 1.600 1.600 1.630 1.560 1.600 328,000 521,760 1.5907 0.858 0.858 0.874 0.836 0.858 611,788 0.8528 1.27%
2017-03-10 0 1.580 1.550 1.580 1.550 1.600 368,000 583,360 1.5852 0.847 0.831 0.847 0.831 0.858 686,396 0.8499 1.94%
2017-03-09 0 1.550 1.550 1.590 1.540 1.590 264,000 410,800 1.5561 0.831 0.831 0.852 0.826 0.852 492,415 0.8343 -2.52%
2017-03-08 0 1.590 1.590 1.600 1.590 1.660 784,000 1,260,560 1.6079 0.852 0.852 0.858 0.852 0.890 1,462,322 0.8620 -0.62%
2017-03-07 0 1.600 1.580 1.600 1.500 1.640 1,392,000 2,211,280 1.5886 0.858 0.847 0.858 0.804 0.879 2,596,367 0.8517 3.23%
2017-03-06 0 1.550 1.550 1.560 1.450 1.610 2,352,000 3,576,400 1.5206 0.831 0.831 0.836 0.777 0.863 4,386,966 0.8152 -3.73%
2017-03-03 0 1.610 1.600 1.610 1.550 1.620 848,000 1,349,440 1.5913 0.863 0.858 0.863 0.831 0.869 1,581,695 0.8532 -0.62%
2017-03-02 0 1.620 1.610 1.650 1.490 1.760 2,755,920 4,434,792 1.6092 0.869 0.863 0.885 0.799 0.944 5,140,360 0.8627 -6.90%
2017-03-01 0 1.740 1.730 1.750 1.640 2.170 9,552,000 18,629,520 1.9503 0.933 0.928 0.938 0.879 1.163 17,816,453 1.0456 -7.94%
2017-02-28 0 1.890 1.880 1.900 1.850 1.940 936,000 1,770,480 1.8915 1.013 1.008 1.019 0.992 1.040 1,745,833 1.0141 -2.07%
2017-02-27 0 1.930 1.920 1.930 1.910 2.120 1,312,000 2,609,840 1.9892 1.035 1.029 1.035 1.024 1.137 2,447,151 1.0665 -7.66%
2017-02-24 0 2.090 2.070 2.080 2.040 2.170 4,864,000 10,127,360 2.0821 1.121 1.110 1.115 1.094 1.163 9,072,365 1.1163 -1.42%
2017-02-23 0 2.120 2.110 2.120 1.990 2.200 7,480,000 15,972,960 2.1354 1.137 1.131 1.137 1.067 1.179 13,951,745 1.1449 2.79%
2017-02-22 0 2.100 2.100 2.120 1.770 2.230 20,984,000 42,057,440 2.0043 1.106 1.106 1.116 0.932 1.174 39,851,121 1.0554 28.05%
2017-02-21 0 1.640 1.620 1.640 1.490 1.740 8,864,000 14,502,480 1.6361 0.864 0.853 0.864 0.785 0.916 16,833,794 0.8615 13.89%
2017-02-20 0 1.440 1.430 1.440 1.390 1.450 1,552,000 2,208,640 1.4231 0.758 0.753 0.758 0.732 0.764 2,947,433 0.7493 4.35%
2017-02-17 0 1.380 1.370 1.390 1.340 1.380 264,000 361,760 1.3703 0.727 0.721 0.732 0.706 0.727 501,368 0.7215 4.55%
2017-02-16 0 1.320 1.310 1.330 1.300 1.330 128,000 168,800 1.3188 0.695 0.690 0.700 0.685 0.700 243,087 0.6944 -0.75%
2017-02-15 0 1.330 1.320 1.380 1.330 1.340 248,000 330,000 1.3306 0.700 0.695 0.727 0.700 0.706 470,982 0.7007 -0.75%
2017-02-14 0 1.340 1.340 1.390 1.340 1.360 336,000 455,200 1.3548 0.706 0.706 0.732 0.706 0.716 638,104 0.7134 -3.60%
2017-02-13 0 1.390 1.370 1.390 1.390 1.400 72,000 100,560 1.3967 0.732 0.721 0.732 0.732 0.737 136,737 0.7354 -0.71%
2017-02-10 0 1.400 1.400 1.410 1.360 1.410 296,000 414,080 1.3989 0.737 0.737 0.742 0.716 0.742 562,139 0.7366 0.00%
2017-02-09 0 1.400 1.380 1.400 1.360 1.400 272,000 376,000 1.3824 0.737 0.727 0.737 0.716 0.737 516,560 0.7279 0.00%
2017-02-08 0 1.400 1.390 1.400 1.340 1.420 736,000 1,022,480 1.3892 0.737 0.732 0.737 0.706 0.748 1,397,752 0.7315 1.45%
2017-02-07 0 1.380 1.360 1.380 1.340 1.420 992,000 1,361,680 1.3727 0.727 0.716 0.727 0.706 0.748 1,883,926 0.7228 2.99%
2017-02-06 0 1.340 1.330 1.340 1.330 1.340 88,000 117,440 1.3345 0.706 0.700 0.706 0.700 0.706 167,123 0.7027 0.75%
2017-02-03 0 1.330 1.330 1.350 1.300 1.330 152,039 198,930 1.3084 0.700 0.700 0.711 0.685 0.700 288,740 0.6890 2.31%
2017-02-02 0 1.300 1.300 1.310 1.250 1.310 144,000 187,040 1.2989 0.685 0.685 0.690 0.658 0.690 273,473 0.6839 4.00%
2017-02-01 0 1.250 1.220 1.300 - - 0 0 - 0.658 0.642 0.685 - - 0 - 0.00%
2017-01-27 0 1.250 1.220 1.290 1.180 1.250 288,000 345,840 1.2008 0.658 0.642 0.679 0.621 0.658 546,946 0.6323 2.46%
2017-01-26 0 1.220 1.200 1.220 - - 0 0 - 0.642 0.632 0.642 - - 0 - 0.00%
2017-01-25 0 1.220 1.190 1.240 1.190 1.220 48,000 58,160 1.2117 0.642 0.627 0.653 0.627 0.642 91,158 0.6380 0.00%
2017-01-24 0 1.220 1.220 1.250 1.200 1.220 256,000 307,680 1.2019 0.642 0.642 0.658 0.632 0.642 486,175 0.6329 1.67%
2017-01-23 0 1.200 1.200 1.240 1.190 1.200 48,000 57,360 1.1950 0.632 0.632 0.653 0.627 0.632 91,158 0.6292 0.00%
2017-01-20 0 1.200 1.200 1.240 1.200 1.230 88,000 106,800 1.2136 0.632 0.632 0.653 0.632 0.648 167,123 0.6391 -2.44%
2017-01-19 0 1.230 1.230 1.250 - - 0 0 - 0.648 0.648 0.658 - - 0 - 0.82%
2017-01-18 0 1.220 1.220 1.250 1.210 1.250 56,000 68,400 1.2214 0.642 0.642 0.658 0.637 0.658 106,351 0.6432 -1.61%
2017-01-17 0 1.240 1.220 1.270 - - 0 0 - 0.653 0.642 0.669 - - 0 - 0.00%
2017-01-16 0 1.240 1.220 1.280 1.240 1.240 40,000 49,600 1.2400 0.653 0.642 0.674 0.653 0.653 75,965 0.6529 0.00%
2017-01-13 0 1.240 1.240 1.280 1.220 1.250 112,000 138,480 1.2364 0.653 0.653 0.674 0.642 0.658 212,701 0.6511 -4.62%
2017-01-12 0 1.300 1.260 1.340 1.300 1.300 16,000 20,800 1.3000 0.685 0.663 0.706 0.685 0.685 30,386 0.6845 0.00%
2017-01-11 0 1.300 1.280 1.310 1.230 1.350 368,000 468,800 1.2739 0.685 0.674 0.690 0.648 0.711 698,876 0.6708 4.84%
2017-01-10 0 1.240 1.220 1.270 1.200 1.240 208,000 253,680 1.2196 0.653 0.642 0.669 0.632 0.653 395,017 0.6422 0.00%
2017-01-09 0 1.240 1.220 1.240 1.220 1.260 184,000 226,800 1.2326 0.653 0.642 0.653 0.642 0.663 349,438 0.6490 0.81%
2017-01-06 0 1.230 1.210 1.230 1.220 1.260 392,000 483,600 1.2337 0.648 0.637 0.648 0.642 0.663 744,455 0.6496 -3.91%
2017-01-05 0 1.280 1.250 1.280 1.230 1.300 304,000 380,560 1.2518 0.674 0.658 0.674 0.648 0.685 577,332 0.6592 0.79%
2017-01-04 0 1.270 1.260 1.300 1.250 1.310 88,000 112,720 1.2809 0.669 0.663 0.685 0.658 0.690 167,123 0.6745 -3.05%
2017-01-03 0 1.310 1.280 1.310 1.320 1.320 8,000 10,560 1.3200 0.690 0.674 0.690 0.695 0.695 15,193 0.6951 -0.76%
2016-12-30 0 1.320 1.300 1.320 1.340 1.340 8,000 10,720 1.3400 0.695 0.685 0.695 0.706 0.706 15,193 0.7056 2.33%
2016-12-29 0 1.290 1.280 1.310 1.280 1.290 40,000 51,280 1.2820 0.679 0.674 0.690 0.674 0.679 75,965 0.6750 -3.01%
2016-12-28 0 1.330 1.270 1.330 1.280 1.330 48,000 62,480 1.3017 0.700 0.669 0.700 0.674 0.700 91,158 0.6854 2.31%
2016-12-23 0 1.300 1.260 1.300 1.300 1.300 8,000 10,400 1.3000 0.685 0.663 0.685 0.685 0.685 15,193 0.6845 0.00%
2016-12-22 0 1.300 1.280 1.300 1.270 1.320 112,000 145,840 1.3021 0.685 0.674 0.685 0.669 0.695 212,701 0.6857 -2.99%
2016-12-21 0 1.340 1.290 1.340 1.290 1.380 288,000 377,280 1.3100 0.706 0.679 0.706 0.679 0.727 546,946 0.6898 2.29%
2016-12-20 0 1.310 1.290 1.310 1.290 1.310 32,000 41,600 1.3000 0.690 0.679 0.690 0.679 0.690 60,772 0.6845 -0.76%
2016-12-19 0 1.320 1.310 1.320 1.320 1.320 32,000 42,240 1.3200 0.695 0.690 0.695 0.695 0.695 60,772 0.6951 -2.94%
2016-12-16 0 1.360 1.320 1.360 1.360 1.360 96,000 130,560 1.3600 0.716 0.695 0.716 0.716 0.716 182,315 0.7161 -2.16%
2016-12-15 0 1.390 1.320 1.400 1.310 1.390 160,000 212,720 1.3295 0.732 0.695 0.737 0.690 0.732 303,859 0.7001 3.73%
2016-12-14 0 1.340 1.300 1.340 1.310 1.360 76,000 100,520 1.3226 0.706 0.685 0.706 0.690 0.716 144,333 0.6964 1.52%
2016-12-13 0 1.320 1.310 1.340 1.320 1.360 48,000 64,000 1.3333 0.695 0.690 0.706 0.695 0.716 91,158 0.7021 0.00%
2016-12-12 0 1.320 1.320 1.340 1.320 1.390 432,000 580,320 1.3433 0.695 0.695 0.706 0.695 0.732 820,420 0.7073 -0.75%
2016-12-09 0 1.330 1.330 1.350 1.330 1.330 88,000 117,040 1.3300 0.700 0.700 0.711 0.700 0.700 167,123 0.7003 -2.21%
2016-12-08 0 1.360 1.360 1.370 1.340 1.350 104,000 139,280 1.3392 0.716 0.716 0.721 0.706 0.711 197,508 0.7052 -0.73%
2016-12-07 0 1.370 1.350 1.370 1.320 1.390 96,000 130,160 1.3558 0.721 0.711 0.721 0.695 0.732 182,315 0.7139 3.01%
2016-12-06 0 1.330 1.340 1.350 1.300 1.360 448,000 593,520 1.3248 0.700 0.706 0.711 0.685 0.716 850,805 0.6976 -0.75%
2016-12-05 0 1.340 1.340 1.380 1.340 1.340 8,000 10,720 1.3400 0.706 0.706 0.727 0.706 0.706 15,193 0.7056 -4.29%
2016-12-02 0 1.400 1.330 1.400 1.340 1.400 104,000 141,680 1.3623 0.737 0.700 0.737 0.706 0.737 197,508 0.7173 4.48%
2016-12-01 0 1.340 1.330 1.350 1.320 1.370 3,968,000 5,282,480 1.3313 0.706 0.700 0.711 0.695 0.721 7,535,706 0.7010 -2.90%
2016-11-30 0 1.380 1.370 1.390 1.370 1.380 104,000 143,040 1.3754 0.727 0.721 0.732 0.721 0.727 197,508 0.7242 -1.43%
2016-11-29 0 1.400 1.360 1.400 1.360 1.410 56,000 77,360 1.3814 0.737 0.716 0.737 0.716 0.742 106,351 0.7274 1.45%
2016-11-28 0 1.380 1.380 1.440 1.350 1.370 56,000 76,080 1.3586 0.727 0.727 0.758 0.711 0.721 106,351 0.7154 1.47%
2016-11-25 0 1.360 1.350 1.400 1.360 1.400 320,000 439,280 1.3728 0.716 0.711 0.737 0.716 0.737 607,718 0.7228 -1.45%
2016-11-24 0 1.380 1.380 1.400 1.380 1.400 72,000 100,160 1.3911 0.727 0.727 0.737 0.727 0.737 136,737 0.7325 0.00%
2016-11-23 0 1.380 1.380 1.390 1.380 1.400 64,000 88,640 1.3850 0.727 0.727 0.732 0.727 0.737 121,544 0.7293 -2.82%
2016-11-22 0 1.420 1.400 1.420 1.390 1.460 88,000 123,360 1.4018 0.748 0.737 0.748 0.732 0.769 167,123 0.7381 1.43%
2016-11-21 0 1.400 1.370 1.400 1.360 1.450 40,000 56,560 1.4140 0.737 0.721 0.737 0.716 0.764 75,965 0.7446 2.94%
2016-11-18 0 1.360 1.350 1.420 1.350 1.390 176,000 240,160 1.3645 0.716 0.711 0.748 0.711 0.732 334,245 0.7185 -2.86%
2016-11-17 0 1.400 1.390 1.430 1.400 1.400 120,000 168,000 1.4000 0.737 0.732 0.753 0.737 0.737 227,894 0.7372 0.72%
2016-11-16 0 1.390 1.390 1.420 1.390 1.410 64,000 89,360 1.3963 0.732 0.732 0.748 0.732 0.742 121,544 0.7352 0.00%
2016-11-15 0 1.390 1.370 1.430 1.390 1.430 192,000 268,880 1.4004 0.732 0.721 0.753 0.732 0.753 364,631 0.7374 -2.80%
2016-11-14 0 1.430 1.430 1.480 1.430 1.460 248,000 356,560 1.4377 0.753 0.753 0.779 0.753 0.769 470,982 0.7571 -2.05%
2016-11-11 0 1.460 1.460 1.490 1.460 1.500 144,000 213,520 1.4828 0.769 0.769 0.785 0.769 0.790 273,473 0.7808 -2.01%
2016-11-10 0 1.490 1.480 1.500 1.480 1.550 696,000 1,042,000 1.4971 0.785 0.779 0.790 0.779 0.816 1,321,787 0.7883 3.47%
2016-11-09 0 1.440 1.400 1.450 1.380 1.480 576,000 819,120 1.4221 0.758 0.737 0.764 0.727 0.779 1,093,893 0.7488 -2.04%
2016-11-08 0 1.470 1.470 1.490 1.440 1.480 316,000 461,160 1.4594 0.774 0.774 0.785 0.758 0.779 600,122 0.7684 -0.68%
2016-11-07 0 1.480 1.450 1.480 1.420 1.480 552,000 812,480 1.4719 0.779 0.764 0.779 0.748 0.779 1,048,314 0.7750 4.23%
2016-11-04 0 1.420 1.400 1.440 1.380 1.420 248,000 345,520 1.3932 0.748 0.737 0.758 0.727 0.748 470,982 0.7336 1.43%
2016-11-03 0 1.400 1.400 1.420 1.380 1.390 72,000 99,520 1.3822 0.737 0.737 0.748 0.727 0.732 136,737 0.7278 0.72%
2016-11-02 0 1.390 1.390 1.420 1.380 1.400 128,000 178,160 1.3919 0.732 0.732 0.748 0.727 0.737 243,087 0.7329 -2.80%
2016-11-01 0 1.430 1.430 1.440 1.430 1.490 424,000 619,600 1.4613 0.753 0.753 0.758 0.753 0.785 805,227 0.7695 -1.38%
2016-10-31 0 1.450 1.440 1.450 1.330 1.450 1,440,000 2,023,360 1.4051 0.764 0.758 0.764 0.700 0.764 2,734,732 0.7399 9.85%
2016-10-28 0 1.320 1.320 1.330 1.300 1.320 216,000 283,280 1.3115 0.695 0.695 0.700 0.685 0.695 410,210 0.6906 0.76%
2016-10-27 0 1.310 1.300 1.320 1.300 1.320 96,000 125,520 1.3075 0.690 0.685 0.695 0.685 0.695 182,315 0.6885 -0.76%
2016-10-26 0 1.320 1.290 1.330 1.280 1.330 248,000 326,240 1.3155 0.695 0.679 0.700 0.674 0.700 470,982 0.6927 3.13%
2016-10-25 0 1.280 1.270 1.280 1.270 1.290 152,000 193,920 1.2758 0.674 0.669 0.674 0.669 0.679 288,666 0.6718 0.00%
2016-10-24 0 1.280 1.280 1.320 1.280 1.290 88,000 112,960 1.2836 0.674 0.674 0.695 0.674 0.679 167,123 0.6759 0.00%
2016-10-20 0 1.280 1.260 1.290 1.280 1.280 24,000 30,720 1.2800 0.674 0.663 0.679 0.674 0.674 45,579 0.6740 1.59%
2016-10-19 0 1.260 1.260 1.270 1.240 1.290 136,000 172,160 1.2659 0.663 0.663 0.669 0.653 0.679 258,280 0.6666 -1.56%
2016-10-18 0 1.280 1.280 1.290 1.230 1.340 440,000 556,640 1.2651 0.674 0.674 0.679 0.648 0.706 835,613 0.6661 2.40%
2016-10-17 0 1.250 1.230 1.250 1.200 1.310 2,080,000 2,576,160 1.2385 0.658 0.648 0.658 0.632 0.690 3,950,168 0.6522 -5.30%
2016-10-14 0 1.320 1.300 1.330 1.280 1.350 280,000 371,520 1.3269 0.695 0.685 0.700 0.674 0.711 531,753 0.6987 0.76%
2016-10-13 0 1.310 1.300 1.310 1.300 1.330 384,000 503,760 1.3119 0.690 0.685 0.690 0.685 0.700 729,262 0.6908 -2.24%
2016-10-12 0 1.340 1.340 1.350 1.330 1.400 848,000 1,162,320 1.3707 0.706 0.706 0.711 0.700 0.737 1,610,453 0.7217 -2.90%
2016-10-11 0 1.380 1.380 1.390 1.380 1.400 120,000 166,880 1.3907 0.727 0.727 0.732 0.727 0.737 227,894 0.7323 0.73%
2016-10-07 0 1.370 1.360 1.380 1.350 1.380 224,000 304,960 1.3614 0.721 0.716 0.727 0.711 0.727 425,403 0.7169 -0.72%
2016-10-06 0 1.380 1.370 1.390 1.370 1.400 336,000 467,040 1.3900 0.727 0.721 0.732 0.721 0.737 638,104 0.7319 -1.43%
2016-10-05 0 1.400 1.380 1.410 1.400 1.410 88,000 123,600 1.4045 0.737 0.727 0.742 0.737 0.742 167,123 0.7396 -2.10%
2016-10-04 0 1.430 1.410 1.430 1.380 1.490 640,000 920,080 1.4376 0.753 0.742 0.753 0.727 0.785 1,215,436 0.7570 3.62%
2016-10-03 0 1.380 1.360 1.380 1.330 1.400 96,000 132,000 1.3750 0.727 0.716 0.727 0.700 0.737 182,315 0.7240 2.99%
2016-09-30 0 1.340 1.330 1.340 1.330 1.350 128,000 171,120 1.3369 0.706 0.700 0.706 0.700 0.711 243,087 0.7039 -0.74%
2016-09-29 0 1.350 1.340 1.380 1.310 1.390 1,048,000 1,416,240 1.3514 0.711 0.706 0.727 0.690 0.732 1,990,277 0.7116 -2.88%
2016-09-28 0 1.390 1.380 1.400 1.370 1.480 1,056,000 1,477,680 1.3993 0.732 0.727 0.737 0.721 0.779 2,005,470 0.7368 -5.44%
2016-09-27 0 1.470 1.460 1.500 1.470 1.490 160,000 237,200 1.4825 0.774 0.769 0.790 0.774 0.785 303,859 0.7806 -1.34%
2016-09-26 0 1.490 1.470 1.490 1.460 1.520 400,000 597,760 1.4944 0.785 0.774 0.785 0.769 0.800 759,648 0.7869 -1.32%
2016-09-23 0 1.510 1.510 1.520 1.480 1.560 408,000 613,200 1.5029 0.795 0.795 0.800 0.779 0.821 774,841 0.7914 0.67%
2016-09-22 0 1.500 1.500 1.520 1.500 1.530 520,000 784,880 1.5094 0.790 0.790 0.800 0.790 0.806 987,542 0.7948 -1.32%
2016-09-21 0 1.520 1.520 1.530 1.510 1.570 584,000 896,880 1.5358 0.800 0.800 0.806 0.795 0.827 1,109,086 0.8087 0.66%
2016-09-20 0 1.510 1.510 1.520 1.460 1.560 864,000 1,303,840 1.5091 0.795 0.795 0.800 0.769 0.821 1,640,839 0.7946 -1.31%
2016-09-19 0 1.530 1.530 1.540 1.370 1.550 1,968,000 2,894,080 1.4706 0.806 0.806 0.811 0.721 0.816 3,737,467 0.7743 11.68%
2016-09-15 0 1.370 1.370 1.390 1.360 1.400 464,001 637,521 1.3740 0.721 0.721 0.732 0.716 0.737 881,193 0.7235 -2.14%
2016-09-14 0 1.400 1.380 1.420 1.300 1.430 1,968,000 2,701,680 1.3728 0.737 0.727 0.748 0.685 0.753 3,737,467 0.7229 7.69%
2016-09-13 0 1.300 1.300 1.310 1.270 1.340 448,000 585,200 1.3063 0.685 0.685 0.690 0.669 0.706 850,805 0.6878 1.56%
2016-09-12 0 1.280 1.270 1.300 1.280 1.350 384,000 499,440 1.3006 0.674 0.669 0.685 0.674 0.711 729,262 0.6849 -4.48%
2016-09-09 0 1.340 1.340 1.360 1.310 1.360 960,000 1,289,600 1.3433 0.706 0.706 0.716 0.690 0.716 1,823,155 0.7073 -0.74%
2016-09-08 0 1.350 1.350 1.360 1.350 1.360 1,208,000 1,636,880 1.3550 0.711 0.711 0.716 0.711 0.716 2,294,136 0.7135 0.00%
2016-09-07 0 1.350 1.350 1.360 1.330 1.360 1,104,000 1,486,000 1.3460 0.711 0.711 0.716 0.700 0.716 2,096,628 0.7088 0.75%
2016-09-06 0 1.340 1.330 1.350 1.300 1.370 1,520,000 2,050,240 1.3488 0.706 0.700 0.711 0.685 0.721 2,886,661 0.7102 0.00%
2016-09-05 0 1.340 1.320 1.350 1.250 1.400 6,504,000 8,601,840 1.3225 0.706 0.695 0.711 0.658 0.737 12,351,872 0.6964 12.61%
2016-09-02 0 1.190 1.180 1.190 1.150 1.190 264,000 309,600 1.1727 0.627 0.621 0.627 0.606 0.627 501,368 0.6175 0.00%
2016-09-01 0 1.190 1.170 1.190 1.190 1.190 16,000 19,040 1.1900 0.627 0.616 0.627 0.627 0.627 30,386 0.6266 0.85%
2016-08-31 0 1.180 1.160 1.180 1.170 1.230 384,000 460,720 1.1998 0.621 0.611 0.621 0.616 0.648 729,262 0.6318 0.85%
2016-08-30 0 1.170 1.130 1.190 1.170 1.170 24,000 28,080 1.1700 0.616 0.595 0.627 0.616 0.616 45,579 0.6161 1.74%
2016-08-29 0 1.150 1.120 1.170 1.120 1.150 472,000 534,800 1.1331 0.606 0.590 0.616 0.590 0.606 896,384 0.5966 0.00%
2016-08-26 0 1.150 1.130 1.160 1.120 1.240 912,000 1,054,080 1.1558 0.606 0.595 0.611 0.590 0.653 1,731,997 0.6086 -5.74%
2016-08-25 0 1.220 1.200 1.220 1.170 1.250 1,080,000 1,313,040 1.2158 0.642 0.632 0.642 0.616 0.658 2,051,049 0.6402 2.52%
2016-08-24 0 1.190 1.170 1.190 1.160 1.200 144,000 171,200 1.1889 0.627 0.616 0.627 0.611 0.632 273,473 0.6260 -0.83%
2016-08-23 0 1.200 1.190 1.200 1.170 1.210 488,000 578,960 1.1864 0.632 0.627 0.632 0.616 0.637 926,770 0.6247 -0.83%
2016-08-22 0 1.210 1.210 1.220 1.180 1.250 1,096,000 1,323,200 1.2073 0.637 0.637 0.642 0.621 0.658 2,081,435 0.6357 4.31%
2016-08-19 0 1.160 1.130 1.160 1.130 1.160 64,000 74,000 1.1563 0.611 0.595 0.611 0.595 0.611 121,544 0.6088 3.57%
2016-08-18 0 1.120 1.120 1.150 1.120 1.150 192,000 218,480 1.1379 0.590 0.590 0.606 0.590 0.606 364,631 0.5992 -0.88%
2016-08-17 0 1.130 1.110 1.140 - - 8,000 8,960 1.1200 0.595 0.584 0.600 - - 15,193 0.5897 0.00%
2016-08-16 0 1.130 1.130 1.150 1.120 1.160 200,000 226,800 1.1340 0.595 0.595 0.606 0.590 0.611 379,824 0.5971 0.00%
2016-08-15 0 1.130 1.130 1.140 1.100 1.110 40,000 44,080 1.1020 0.595 0.595 0.600 0.579 0.584 75,965 0.5803 -0.88%
2016-08-12 0 1.140 1.130 1.140 1.130 1.170 448,000 515,040 1.1496 0.600 0.595 0.600 0.595 0.616 850,805 0.6054 3.64%
2016-08-11 0 1.100 1.100 1.110 1.100 1.130 136,000 150,720 1.1082 0.579 0.579 0.584 0.579 0.595 258,280 0.5836 -2.65%
2016-08-10 0 1.130 1.130 1.150 1.130 1.130 8,000 9,040 1.1300 0.595 0.595 0.606 0.595 0.595 15,193 0.5950 0.00%
2016-08-09 0 1.130 1.130 1.150 1.130 1.130 16,000 18,080 1.1300 0.595 0.595 0.606 0.595 0.595 30,386 0.5950 0.89%
2016-08-08 0 1.120 1.120 1.150 1.120 1.150 264,000 303,360 1.1491 0.590 0.590 0.606 0.590 0.606 501,368 0.6051 -2.61%
2016-08-05 0 1.150 1.150 1.160 1.120 1.130 72,000 80,720 1.1211 0.606 0.606 0.611 0.590 0.595 136,737 0.5903 2.68%
2016-08-04 0 1.120 1.120 1.170 1.120 1.130 32,000 36,000 1.1250 0.590 0.590 0.616 0.590 0.595 60,772 0.5924 0.00%
2016-08-03 0 1.120 1.150 1.170 1.120 1.190 320,000 366,080 1.1440 0.590 0.606 0.616 0.590 0.627 607,718 0.6024 -5.08%
2016-08-01 0 1.180 1.140 1.180 1.110 1.180 232,000 266,240 1.1476 0.621 0.600 0.621 0.584 0.621 440,596 0.6043 0.85%
2016-07-29 0 1.170 1.130 1.170 1.100 1.200 760,000 874,880 1.1512 0.616 0.595 0.616 0.579 0.632 1,443,331 0.6062 -2.50%
2016-07-28 0 1.200 1.180 1.210 1.170 1.270 1,544,000 1,871,120 1.2119 0.632 0.621 0.637 0.616 0.669 2,932,240 0.6381 0.84%
2016-07-27 0 1.190 1.170 1.190 1.110 1.230 2,816,000 3,334,560 1.1841 0.627 0.616 0.627 0.584 0.648 5,347,920 0.6235 10.19%
2016-07-26 0 1.080 1.070 1.100 1.000 1.190 1,808,000 1,963,200 1.0858 0.569 0.563 0.579 0.527 0.627 3,433,608 0.5718 9.09%
2016-07-25 0 0.990 0.970 0.990 0.990 1.010 196,000 195,720 0.9986 0.521 0.511 0.521 0.521 0.532 372,227 0.5258 -1.00%
2016-07-22 0 1.000 0.970 1.000 - - 0 0 - 0.527 0.511 0.527 - - 0 - 0.00%
2016-07-21 0 1.000 0.980 1.000 0.960 1.000 48,000 47,360 0.9867 0.527 0.516 0.527 0.505 0.527 91,158 0.5195 1.01%
2016-07-20 0 0.990 0.960 0.990 - - 0 0 - 0.521 0.505 0.521 - - 0 - 0.00%
2016-07-19 0 0.990 0.990 1.000 0.980 0.990 128,000 126,480 0.9881 0.521 0.521 0.527 0.516 0.521 243,087 0.5203 1.02%
2016-07-18 0 0.980 0.980 1.000 0.970 0.970 16,000 15,520 0.9700 0.516 0.516 0.527 0.511 0.511 30,386 0.5108 0.00%
2016-07-15 0 0.980 0.970 0.980 0.970 0.990 128,000 126,240 0.9863 0.516 0.511 0.516 0.511 0.521 243,087 0.5193 0.00%
2016-07-14 0 0.980 0.970 0.980 0.980 0.980 112,000 109,760 0.9800 0.516 0.511 0.516 0.516 0.516 212,701 0.5160 0.00%
2016-07-13 0 0.980 0.980 0.990 0.980 0.980 24,000 23,520 0.9800 0.516 0.516 0.521 0.516 0.516 45,579 0.5160 -1.01%
2016-07-12 0 0.990 0.970 0.990 0.970 0.990 128,000 124,800 0.9750 0.521 0.511 0.521 0.511 0.521 243,087 0.5134 3.13%
2016-07-11 0 0.960 0.960 0.970 0.950 0.970 104,000 98,960 0.9515 0.505 0.505 0.511 0.500 0.511 197,508 0.5010 -1.03%
2016-07-08 0 0.970 0.970 0.980 0.970 0.970 16,000 15,520 0.9700 0.511 0.511 0.516 0.511 0.511 30,386 0.5108 0.00%
2016-07-07 0 0.970 0.970 0.980 0.960 0.970 256,000 248,160 0.9694 0.511 0.511 0.516 0.505 0.511 486,175 0.5104 -1.02%
2016-07-06 0 0.980 0.970 0.980 - - 0 0 - 0.516 0.511 0.516 - - 0 - -1.01%
2016-07-05 0 0.990 0.970 0.990 0.930 0.990 392,000 373,040 0.9516 0.521 0.511 0.521 0.490 0.521 744,455 0.5011 0.00%
2016-07-04 0 0.990 0.940 0.990 - - 0 0 - 0.521 0.495 0.521 - - 0 - 0.00%
2016-06-30 0 0.990 0.970 1.010 0.960 0.990 160,000 156,000 0.9750 0.521 0.511 0.532 0.505 0.521 303,859 0.5134 3.13%
2016-06-29 0 0.960 0.960 0.990 0.930 0.950 112,000 105,600 0.9429 0.505 0.505 0.521 0.490 0.500 212,701 0.4965 -4.95%
2016-06-28 0 1.010 0.970 1.010 - - 0 0 - 0.532 0.511 0.532 - - 0 - 0.00%
2016-06-27 0 1.010 0.950 1.010 0.970 1.010 672,000 674,080 1.0031 0.532 0.500 0.532 0.511 0.532 1,276,208 0.5282 7.45%
2016-06-24 0 0.940 0.940 0.980 0.930 0.980 256,000 244,240 0.9541 0.495 0.495 0.516 0.490 0.516 486,175 0.5024 -5.05%
2016-06-23 0 0.990 0.970 1.000 0.990 0.990 88,000 87,120 0.9900 0.521 0.511 0.527 0.521 0.521 167,123 0.5213 0.00%
2016-06-22 0 0.990 0.970 0.990 - - 16,000 15,840 0.9900 0.521 0.511 0.521 - - 30,386 0.5213 0.00%
2016-06-21 0 0.990 0.990 1.000 0.980 1.000 168,000 166,880 0.9933 0.521 0.521 0.527 0.516 0.527 319,052 0.5230 1.02%
2016-06-20 0 0.980 0.950 0.990 - - 0 0 - 0.516 0.500 0.521 - - 0 - 0.00%
2016-06-17 0 0.980 0.960 0.990 0.980 0.980 24,000 23,520 0.9800 0.516 0.505 0.521 0.516 0.516 45,579 0.5160 3.16%
2016-06-16 0 0.950 0.950 0.980 0.950 0.960 96,000 91,280 0.9508 0.500 0.500 0.516 0.500 0.505 182,315 0.5007 -3.06%
2016-06-15 0 0.980 0.960 0.980 - - 0 0 - 0.516 0.505 0.516 - - 0 - 0.00%
2016-06-14 0 0.980 0.940 0.980 0.930 0.990 80,000 77,840 0.9730 0.516 0.495 0.516 0.490 0.521 151,930 0.5123 5.38%
2016-06-13 0 0.930 0.930 0.980 0.930 0.930 8,000 7,440 0.9300 0.490 0.490 0.516 0.490 0.490 15,193 0.4897 -5.10%
2016-06-10 0 0.980 0.950 0.980 0.980 0.990 112,000 110,160 0.9836 0.516 0.500 0.516 0.516 0.521 212,701 0.5179 2.08%
2016-06-08 0 0.960 0.950 1.000 0.950 0.960 152,000 144,960 0.9537 0.505 0.500 0.527 0.500 0.505 288,666 0.5022 0.00%
2016-06-07 0 0.960 0.960 1.000 0.950 0.960 240,000 230,240 0.9593 0.505 0.505 0.527 0.500 0.505 455,789 0.5051 0.00%
2016-06-06 0 0.960 0.940 0.960 - - 0 0 - 0.505 0.495 0.505 - - 0 - 0.00%
2016-06-03 0 0.960 0.960 0.980 0.950 0.960 136,000 129,680 0.9535 0.505 0.505 0.516 0.500 0.505 258,280 0.5021 0.00%
2016-06-02 0 0.960 0.940 0.960 0.950 0.960 40,000 38,160 0.9540 0.505 0.495 0.505 0.500 0.505 75,965 0.5023 1.05%
2016-06-01 0 0.950 0.950 0.970 0.930 0.960 40,000 37,600 0.9400 0.500 0.500 0.511 0.490 0.505 75,965 0.4950 0.00%
2016-05-31 0 0.950 0.930 0.970 0.930 0.970 112,000 106,080 0.9471 0.500 0.490 0.511 0.490 0.511 212,701 0.4987 -3.06%
2016-05-30 0 0.980 0.940 0.980 - - 48,000 47,040 0.9800 0.516 0.495 0.516 - - 91,158 0.5160 0.00%
2016-05-27 0 0.980 0.940 0.990 0.980 0.980 40,000 39,200 0.9800 0.516 0.495 0.521 0.516 0.516 75,965 0.5160 3.16%
2016-05-26 0 0.950 0.930 0.950 0.950 0.950 24,000 22,480 0.9367 0.500 0.490 0.500 0.500 0.500 45,579 0.4932 0.00%
2016-05-25 0 0.950 0.950 0.980 0.950 0.950 24,000 22,800 0.9500 0.500 0.500 0.516 0.500 0.500 45,579 0.5002 -2.06%
2016-05-24 0 0.970 0.950 0.970 0.970 0.970 72,000 69,840 0.9700 0.511 0.500 0.511 0.511 0.511 136,737 0.5108 0.00%
2016-05-23 0 0.970 0.960 0.980 0.950 0.970 48,000 46,080 0.9600 0.511 0.505 0.516 0.500 0.511 91,158 0.5055 0.00%
2016-05-20 0 0.970 0.940 0.970 0.970 0.970 40,000 38,800 0.9700 0.511 0.495 0.511 0.511 0.511 75,965 0.5108 0.00%
2016-05-19 0 0.970 0.970 1.000 0.960 0.970 32,000 30,880 0.9650 0.511 0.511 0.527 0.505 0.511 60,772 0.5081 0.00%
2016-05-18 0 0.970 0.960 0.970 0.970 0.970 40,000 38,800 0.9700 0.511 0.505 0.511 0.511 0.511 75,965 0.5108 -1.02%
2016-05-17 0 0.980 0.970 0.990 0.980 0.980 88,000 86,240 0.9800 0.516 0.511 0.521 0.516 0.516 167,123 0.5160 -1.01%
2016-05-16 0 0.990 0.970 0.990 0.990 0.990 40,000 39,520 0.9880 0.521 0.511 0.521 0.521 0.521 75,965 0.5202 0.00%
2016-05-13 0 0.990 0.980 0.990 - - 0 0 - 0.521 0.516 0.521 - - 0 - 0.00%
2016-05-12 0 0.990 0.970 0.990 0.960 0.990 152,000 147,360 0.9695 0.521 0.511 0.521 0.505 0.521 288,666 0.5105 2.06%
2016-05-11 0 0.970 0.970 1.000 0.970 0.980 112,000 108,720 0.9707 0.511 0.511 0.527 0.511 0.516 212,701 0.5111 -3.00%
2016-05-10 0 1.000 0.980 1.000 0.960 1.030 176,000 173,680 0.9868 0.527 0.516 0.527 0.505 0.542 334,245 0.5196 2.04%
2016-05-09 0 0.980 0.960 0.980 0.960 0.990 192,000 186,800 0.9729 0.516 0.505 0.516 0.505 0.521 364,631 0.5123 0.00%
2016-05-06 0 0.980 0.980 1.000 0.970 0.990 384,000 379,680 0.9888 0.516 0.516 0.527 0.511 0.521 729,262 0.5206 -1.01%
2016-05-05 0 0.990 0.980 0.990 0.990 1.000 176,000 174,640 0.9923 0.521 0.516 0.521 0.521 0.527 334,245 0.5225 -1.00%
2016-05-04 0 1.000 0.990 1.000 1.000 1.010 96,000 96,480 1.0050 0.527 0.521 0.527 0.527 0.532 182,315 0.5292 0.00%
2016-05-03 0 1.000 0.990 1.000 1.000 1.000 224,000 224,000 1.0000 0.527 0.521 0.527 0.527 0.527 425,403 0.5266 0.00%
2016-04-29 0 1.000 0.990 1.010 0.990 1.030 256,000 257,520 1.0059 0.527 0.521 0.532 0.521 0.542 486,175 0.5297 1.01%
2016-04-28 0 0.990 0.990 1.000 0.990 1.000 64,000 63,520 0.9925 0.521 0.521 0.527 0.521 0.527 121,544 0.5226 -1.00%
2016-04-27 0 1.000 0.980 1.000 0.980 1.000 272,000 268,720 0.9879 0.527 0.516 0.527 0.516 0.527 516,560 0.5202 0.00%
2016-04-26 0 1.000 0.990 1.020 0.990 1.020 96,000 96,240 1.0025 0.527 0.521 0.537 0.521 0.537 182,315 0.5279 -0.99%
2016-04-25 0 1.010 1.000 1.020 0.990 1.050 264,000 268,240 1.0161 0.532 0.527 0.537 0.521 0.553 501,368 0.5350 1.00%
2016-04-22 0 1.000 1.000 1.030 1.000 1.020 40,000 40,640 1.0160 0.527 0.527 0.542 0.527 0.537 75,965 0.5350 -1.96%
2016-04-21 0 1.020 1.010 1.030 1.010 1.050 240,000 246,000 1.0250 0.537 0.532 0.542 0.532 0.553 455,789 0.5397 0.99%
2016-04-20 0 1.010 0.980 1.010 1.010 1.010 40,000 40,400 1.0100 0.532 0.516 0.532 0.532 0.532 75,965 0.5318 0.00%
2016-04-19 0 1.010 1.000 1.010 0.980 1.020 348,000 351,160 1.0091 0.532 0.527 0.532 0.516 0.537 660,894 0.5313 2.02%
2016-04-18 0 0.990 0.980 1.000 0.980 0.990 64,000 63,040 0.9850 0.521 0.516 0.527 0.516 0.521 121,544 0.5187 0.00%
2016-04-15 0 0.990 0.990 1.000 - - 0 0 - 0.521 0.521 0.527 - - 0 - 0.00%
2016-04-14 0 0.990 0.990 1.000 0.980 1.000 288,000 283,920 0.9858 0.521 0.521 0.527 0.516 0.527 546,946 0.5191 1.02%
2016-04-13 0 0.980 0.980 1.000 0.980 1.010 360,000 359,200 0.9978 0.516 0.516 0.527 0.516 0.532 683,683 0.5254 -1.01%
2016-04-12 0 0.990 0.990 1.000 0.980 0.980 32,000 31,360 0.9800 0.521 0.521 0.527 0.516 0.516 60,772 0.5160 -1.00%
2016-04-11 0 1.000 0.970 1.010 1.000 1.000 24,000 24,000 1.0000 0.527 0.511 0.532 0.527 0.527 45,579 0.5266 0.00%
2016-04-08 0 1.000 0.990 1.000 0.980 1.000 176,000 175,680 0.9982 0.527 0.521 0.527 0.516 0.527 334,245 0.5256 0.00%
2016-04-07 0 1.000 0.990 1.000 1.000 1.010 288,000 288,800 1.0028 0.527 0.521 0.527 0.527 0.532 546,946 0.5280 2.04%
2016-04-06 0 0.980 0.980 1.010 0.980 1.010 128,000 127,360 0.9950 0.516 0.516 0.532 0.516 0.532 243,087 0.5239 -1.01%
2016-04-05 0 0.990 0.990 1.000 0.990 1.000 928,000 925,040 0.9968 0.521 0.521 0.527 0.521 0.527 1,762,383 0.5249 1.02%
2016-04-01 0 0.980 0.980 0.990 0.980 0.980 88,000 86,240 0.9800 0.516 0.516 0.521 0.516 0.516 167,123 0.5160 -1.01%
2016-03-31 0 0.990 0.990 1.000 0.990 0.990 16,000 15,840 0.9900 0.521 0.521 0.527 0.521 0.521 30,386 0.5213 1.02%
2016-03-30 0 0.980 0.980 0.990 0.980 0.980 8,000 7,840 0.9800 0.516 0.516 0.521 0.516 0.516 15,193 0.5160 -1.01%
2016-03-29 0 0.990 0.980 0.990 0.970 1.000 688,000 674,000 0.9797 0.521 0.516 0.521 0.511 0.527 1,306,594 0.5158 1.02%
2016-03-24 0 0.980 0.980 1.000 0.980 1.000 64,000 63,200 0.9875 0.516 0.516 0.527 0.516 0.527 121,544 0.5200 -2.97%
2016-03-23 0 1.010 0.970 1.010 - - 0 0 - 0.532 0.511 0.532 - - 0 - 0.00%
2016-03-22 0 1.010 0.980 1.010 0.980 1.010 624,000 623,760 0.9996 0.532 0.516 0.532 0.516 0.532 1,185,050 0.5264 1.00%
2016-03-21 0 1.000 0.970 1.000 1.000 1.000 56,000 56,000 1.0000 0.527 0.511 0.527 0.527 0.527 106,351 0.5266 3.09%
2016-03-18 0 0.970 0.970 1.000 0.960 0.960 8,000 7,680 0.9600 0.511 0.511 0.527 0.505 0.505 15,193 0.5055 0.00%
2016-03-17 0 0.970 0.970 1.000 0.930 0.970 388,000 369,000 0.9510 0.511 0.511 0.527 0.490 0.511 736,858 0.5008 0.00%
2016-03-16 0 0.970 0.970 1.000 0.960 1.000 24,000 23,680 0.9867 0.511 0.511 0.527 0.505 0.527 45,579 0.5195 -3.00%
2016-03-15 0 1.000 0.960 1.000 1.000 1.000 200,000 200,000 1.0000 0.527 0.505 0.527 0.527 0.527 379,824 0.5266 0.00%
2016-03-14 0 1.000 0.970 1.010 0.990 1.000 144,000 143,920 0.9994 0.527 0.511 0.532 0.521 0.527 273,473 0.5263 0.00%
2016-03-11 0 1.000 0.960 1.000 0.980 1.010 96,000 95,680 0.9967 0.527 0.505 0.527 0.516 0.532 182,315 0.5248 2.04%
2016-03-10 0 0.980 0.960 0.980 - - 0 0 - 0.516 0.505 0.516 - - 0 - 0.00%
2016-03-09 0 0.980 0.980 0.990 0.980 0.980 32,000 31,360 0.9800 0.516 0.516 0.521 0.516 0.516 60,772 0.5160 2.08%
2016-03-08 0 0.960 0.960 1.000 0.960 0.960 8,000 7,680 0.9600 0.505 0.505 0.527 0.505 0.505 15,193 0.5055 -2.04%
2016-03-07 0 0.980 0.980 1.000 0.960 1.000 80,000 78,400 0.9800 0.516 0.516 0.527 0.505 0.527 151,930 0.5160 0.00%
2016-03-04 0 0.980 0.980 1.000 0.970 0.980 112,000 108,960 0.9729 0.516 0.516 0.527 0.511 0.516 212,701 0.5123 -1.01%
2016-03-03 0 0.990 0.980 0.990 0.980 0.990 16,000 15,760 0.9850 0.521 0.516 0.521 0.516 0.521 30,386 0.5187 3.13%
2016-03-02 0 0.960 0.960 1.010 0.960 0.960 8,000 7,680 0.9600 0.505 0.505 0.532 0.505 0.505 15,193 0.5055 0.00%
2016-03-01 0 0.960 0.940 1.000 - - 0 0 - 0.505 0.495 0.527 - - 0 - 0.00%
2016-02-29 0 0.960 0.960 1.000 0.940 0.980 128,000 122,320 0.9556 0.505 0.505 0.527 0.495 0.516 243,087 0.5032 -3.03%
2016-02-26 0 0.990 0.970 1.000 0.990 1.000 32,000 31,920 0.9975 0.521 0.511 0.527 0.521 0.527 60,772 0.5252 -1.98%
2016-02-25 0 1.010 0.970 1.010 0.960 1.020 144,000 144,160 1.0011 0.532 0.511 0.532 0.505 0.537 273,473 0.5271 7.45%
2016-02-24 0 0.940 0.940 1.020 0.930 1.010 152,000 149,840 0.9858 0.495 0.495 0.537 0.490 0.532 288,666 0.5191 -6.93%
2016-02-23 0 1.010 0.970 1.010 1.020 1.020 168,000 171,360 1.0200 0.532 0.511 0.532 0.537 0.537 319,052 0.5371 4.66%
2016-02-22 0 0.990 0.990 1.000 0.990 1.020 336,000 338,560 1.0076 0.508 0.508 0.513 0.508 0.524 654,635 0.5172 0.00%
2016-02-19 0 0.990 0.960 0.990 0.990 1.000 120,000 119,840 0.9987 0.508 0.493 0.508 0.508 0.513 233,798 0.5126 0.00%
2016-02-18 0 0.990 0.940 0.990 0.990 0.990 72,000 71,280 0.9900 0.508 0.482 0.508 0.508 0.508 140,279 0.5081 2.06%
2016-02-17 0 0.970 0.970 1.000 0.970 0.970 32,000 31,040 0.9700 0.498 0.498 0.513 0.498 0.498 62,346 0.4979 -2.02%
2016-02-16 0 0.990 0.990 1.000 0.960 0.990 152,000 148,160 0.9747 0.508 0.508 0.513 0.493 0.508 296,145 0.5003 3.13%
2016-02-15 0 0.960 0.960 1.020 - - 8,000 8,160 1.0200 0.493 0.493 0.524 - - 15,587 0.5235 0.00%
2016-02-12 0 0.960 0.960 1.020 0.950 0.950 152,000 144,400 0.9500 0.493 0.493 0.524 0.488 0.488 296,145 0.4876 1.05%
2016-02-11 0 0.950 0.950 0.980 0.950 0.970 192,000 183,600 0.9563 0.488 0.488 0.503 0.488 0.498 374,077 0.4908 -3.06%
2016-02-05 0 0.980 0.970 1.000 0.980 1.060 328,000 330,880 1.0088 0.503 0.498 0.513 0.503 0.544 639,049 0.5178 -3.92%
2016-02-04 0 1.020 1.020 1.030 1.020 1.040 88,000 90,720 1.0309 0.524 0.524 0.529 0.524 0.534 171,452 0.5291 -0.97%
2016-02-03 0 1.030 1.000 1.030 1.010 1.030 448,000 456,880 1.0198 0.529 0.513 0.529 0.518 0.529 872,847 0.5234 5.10%
2016-02-02 0 0.980 0.980 1.020 0.980 1.040 352,000 358,800 1.0193 0.503 0.503 0.524 0.503 0.534 685,808 0.5232 -4.85%
2016-02-01 0 1.030 0.980 1.030 0.970 1.030 824,000 841,280 1.0210 0.529 0.503 0.529 0.498 0.529 1,605,415 0.5240 4.04%
2016-01-29 0 0.990 0.980 1.010 0.990 1.030 472,000 474,160 1.0046 0.508 0.503 0.518 0.508 0.529 919,607 0.5156 2.06%
2016-01-28 0 0.970 0.940 0.970 0.970 0.970 16,000 15,520 0.9700 0.498 0.482 0.498 0.498 0.498 31,173 0.4979 -2.02%
2016-01-27 0 0.990 0.960 0.990 0.950 0.990 200,000 194,240 0.9712 0.508 0.493 0.508 0.488 0.508 389,664 0.4985 2.06%
2016-01-26 0 0.970 0.970 0.980 0.970 0.990 144,000 140,560 0.9761 0.498 0.498 0.503 0.498 0.508 280,558 0.5010 -1.02%
2016-01-25 0 0.980 0.970 0.980 0.980 0.990 264,000 259,040 0.9812 0.503 0.498 0.503 0.503 0.508 514,356 0.5036 0.00%
2016-01-22 0 0.980 0.940 0.980 0.930 0.980 184,000 178,320 0.9691 0.503 0.482 0.503 0.477 0.503 358,491 0.4974 1.03%
2016-01-21 0 0.970 0.920 0.970 0.870 0.970 416,000 396,400 0.9529 0.498 0.472 0.498 0.447 0.498 810,501 0.4891 1.04%
2016-01-20 0 0.960 0.910 0.970 - - 0 0 - 0.493 0.467 0.498 - - 0 - 0.00%
2016-01-19 0 0.960 0.920 0.980 - - 88,000 85,600 0.9727 0.493 0.472 0.503 - - 171,452 0.4993 0.00%
2016-01-18 0 0.960 0.930 0.990 0.940 0.960 48,000 45,840 0.9550 0.493 0.477 0.508 0.482 0.493 93,519 0.4902 1.05%
2016-01-15 0 0.950 0.940 0.970 0.950 0.990 152,000 145,440 0.9568 0.488 0.482 0.498 0.488 0.508 296,145 0.4911 -4.04%
2016-01-14 0 0.990 0.950 0.990 - - 0 0 - 0.508 0.488 0.508 - - 0 - -1.00%
2016-01-13 0 1.000 0.960 1.000 1.000 1.000 112,000 112,000 1.0000 0.513 0.493 0.513 0.513 0.513 218,212 0.5133 0.00%
2016-01-12 0 1.000 0.950 1.010 0.990 1.000 416,000 414,720 0.9969 0.513 0.488 0.518 0.508 0.513 810,501 0.5117 2.04%
2016-01-11 0 0.980 0.950 0.990 0.940 0.980 296,000 283,440 0.9576 0.503 0.488 0.508 0.482 0.503 576,703 0.4915 2.08%
2016-01-08 0 0.960 0.960 0.970 0.960 1.000 256,000 252,320 0.9856 0.493 0.493 0.498 0.493 0.513 498,770 0.5059 0.00%
2016-01-07 0 0.960 0.960 0.980 0.950 0.990 3,112,000 3,035,040 0.9753 0.493 0.493 0.503 0.488 0.508 6,063,170 0.5006 -4.00%
2016-01-06 0 1.000 0.980 1.000 1.000 1.000 192,000 192,000 1.0000 0.513 0.503 0.513 0.513 0.513 374,077 0.5133 3.09%
2016-01-05 0 0.970 0.950 0.980 0.970 0.990 152,000 148,640 0.9779 0.498 0.488 0.503 0.498 0.508 296,145 0.5019 -1.02%
2016-01-04 0 0.980 0.980 1.000 0.980 1.000 200,000 198,320 0.9916 0.503 0.503 0.513 0.503 0.513 389,664 0.5090 1.03%
2015-12-31 0 0.970 0.970 1.020 0.970 1.020 192,000 190,320 0.9913 0.498 0.498 0.524 0.498 0.524 374,077 0.5088 0.00%
2015-12-30 0 0.970 0.970 1.030 - - 0 0 - 0.498 0.498 0.529 - - 0 - 0.00%
2015-12-29 0 0.970 0.970 1.030 0.970 0.980 64,000 62,160 0.9713 0.498 0.498 0.529 0.498 0.503 124,692 0.4985 -1.02%
2015-12-28 0 0.980 0.980 1.010 0.980 0.990 64,000 63,120 0.9863 0.503 0.503 0.518 0.503 0.508 124,692 0.5062 -1.01%
2015-12-24 0 0.990 0.980 1.030 0.990 1.000 96,000 95,920 0.9992 0.508 0.503 0.529 0.508 0.513 187,039 0.5128 -2.94%
2015-12-23 0 1.020 1.000 1.020 1.000 1.040 208,000 212,800 1.0231 0.524 0.513 0.524 0.513 0.534 405,250 0.5251 3.03%
2015-12-22 0 0.990 0.990 1.060 0.990 1.050 792,000 820,240 1.0357 0.508 0.508 0.544 0.508 0.539 1,543,069 0.5316 -1.00%
2015-12-21 0 1.000 1.000 1.030 1.000 1.050 216,000 220,720 1.0219 0.513 0.513 0.529 0.513 0.539 420,837 0.5245 0.00%
2015-12-18 0 1.000 0.960 1.000 - - 0 0 - 0.513 0.493 0.513 - - 0 - 0.00%
2015-12-17 0 1.000 0.980 1.010 0.990 1.020 168,000 168,480 1.0029 0.513 0.503 0.518 0.508 0.524 327,318 0.5147 1.01%
2015-12-16 0 0.990 0.940 1.000 0.950 1.010 144,000 139,920 0.9717 0.508 0.482 0.513 0.488 0.518 280,558 0.4987 3.13%
2015-12-15 0 0.960 0.950 0.980 0.940 0.960 112,000 106,560 0.9514 0.493 0.488 0.503 0.482 0.493 218,212 0.4883 1.05%
2015-12-14 0 0.950 0.950 1.010 0.940 0.950 56,000 53,120 0.9486 0.488 0.488 0.518 0.482 0.488 109,106 0.4869 -1.04%
2015-12-11 0 0.960 0.960 0.990 0.960 0.970 160,000 154,160 0.9635 0.493 0.493 0.508 0.493 0.498 311,731 0.4945 -1.03%
2015-12-10 0 0.970 0.970 0.990 0.960 1.020 176,000 172,400 0.9795 0.498 0.498 0.508 0.493 0.524 342,904 0.5028 1.04%
2015-12-09 0 0.960 0.960 1.030 0.960 1.050 64,000 66,400 1.0375 0.493 0.493 0.529 0.493 0.539 124,692 0.5325 -2.04%
2015-12-08 0 0.980 0.980 1.020 0.940 1.030 680,000 682,320 1.0034 0.503 0.503 0.524 0.482 0.529 1,324,857 0.5150 4.26%
2015-12-07 0 0.940 0.930 1.000 0.940 0.980 200,000 188,560 0.9428 0.482 0.477 0.513 0.482 0.503 389,664 0.4839 -5.05%
2015-12-04 0 0.990 0.970 0.990 0.990 0.990 168,000 166,320 0.9900 0.508 0.498 0.508 0.508 0.508 327,318 0.5081 0.00%
2015-12-03 0 0.990 0.980 1.000 0.930 1.010 56,000 55,520 0.9914 0.508 0.503 0.513 0.477 0.518 109,106 0.5089 -3.88%
2015-12-02 0 1.030 0.980 1.030 1.010 1.030 136,000 139,440 1.0253 0.529 0.503 0.529 0.518 0.529 264,971 0.5262 1.98%
2015-12-01 0 1.010 0.970 1.010 0.960 1.020 152,000 150,160 0.9879 0.518 0.498 0.518 0.493 0.524 296,145 0.5070 5.21%
2015-11-30 0 0.960 0.930 1.010 0.930 0.980 96,000 91,680 0.9550 0.493 0.477 0.518 0.477 0.503 187,039 0.4902 2.13%
2015-11-27 0 0.940 0.930 0.980 0.890 0.960 344,000 323,600 0.9407 0.482 0.477 0.503 0.457 0.493 670,222 0.4828 -1.05%
2015-11-26 0 0.950 0.940 0.950 0.940 0.970 192,000 183,360 0.9550 0.488 0.482 0.488 0.482 0.498 374,077 0.4902 1.06%
2015-11-25 0 0.940 0.930 0.940 0.920 1.020 569,160 535,180 0.9403 0.482 0.477 0.482 0.472 0.524 1,108,905 0.4826 -4.08%
2015-11-24 0 0.980 0.980 1.010 0.970 1.030 40,000 39,280 0.9820 0.503 0.503 0.518 0.498 0.529 77,933 0.5040 0.00%
2015-11-23 0 0.980 0.980 1.040 0.960 1.060 144,000 144,640 1.0044 0.503 0.503 0.534 0.493 0.544 280,558 0.5155 -2.97%
2015-11-20 0 1.010 1.000 1.040 0.960 1.040 104,000 103,920 0.9992 0.518 0.513 0.534 0.493 0.534 202,625 0.5129 -2.88%
2015-11-19 0 1.040 0.970 1.040 0.950 1.040 48,000 47,120 0.9817 0.534 0.498 0.534 0.488 0.534 93,519 0.5039 4.00%
2015-11-18 0 1.000 0.960 1.000 1.010 1.010 56,000 56,560 1.0100 0.513 0.493 0.513 0.518 0.518 109,106 0.5184 -0.99%
2015-11-17 0 1.010 0.970 1.010 - - 0 0 - 0.518 0.498 0.518 - - 0 - 0.00%
2015-11-16 0 1.010 0.980 1.020 0.950 1.020 180,000 178,600 0.9922 0.518 0.503 0.524 0.488 0.524 350,697 0.5093 -0.98%
2015-11-13 0 1.020 0.980 1.030 0.970 1.020 184,000 184,800 1.0043 0.524 0.503 0.529 0.498 0.524 358,491 0.5155 2.00%
2015-11-12 0 1.000 0.970 1.030 0.960 1.000 128,000 126,720 0.9900 0.513 0.498 0.529 0.493 0.513 249,385 0.5081 2.04%
2015-11-11 0 0.980 0.960 0.990 0.960 0.980 184,000 179,840 0.9774 0.503 0.493 0.508 0.493 0.503 358,491 0.5017 2.08%
2015-11-10 0 0.960 0.960 0.970 0.910 0.980 368,000 345,440 0.9387 0.493 0.493 0.498 0.467 0.503 716,982 0.4818 -2.04%
2015-11-09 0 0.980 0.960 0.980 0.950 1.070 736,000 730,480 0.9925 0.503 0.493 0.503 0.488 0.549 1,433,963 0.5094 -8.41%
2015-11-06 0 1.070 1.050 1.070 0.940 1.090 2,696,000 2,762,880 1.0248 0.549 0.539 0.549 0.482 0.559 5,252,669 0.5260 13.83%
2015-11-05 0 0.940 0.930 0.940 0.900 0.950 264,000 247,040 0.9358 0.482 0.477 0.482 0.462 0.488 514,356 0.4803 0.00%
2015-11-04 0 0.940 0.900 0.950 0.910 0.960 488,000 460,160 0.9430 0.482 0.462 0.488 0.467 0.493 950,780 0.4840 -1.05%
2015-11-03 0 0.950 0.920 0.950 0.930 0.950 640,000 606,240 0.9473 0.488 0.472 0.488 0.477 0.488 1,246,924 0.4862 2.15%
2015-11-02 0 0.930 0.900 0.930 0.900 0.950 576,000 535,760 0.9301 0.477 0.462 0.477 0.462 0.488 1,122,232 0.4774 3.33%
2015-10-30 0 0.900 0.870 0.900 - - 0 0 - 0.462 0.447 0.462 - - 0 - 0.00%
2015-10-29 0 0.900 0.850 0.900 0.900 0.900 344,000 309,600 0.9000 0.462 0.436 0.462 0.462 0.462 670,222 0.4619 0.00%
2015-10-28 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 0.462 0.457 0.462 0.462 0.462 77,933 0.4619 0.00%
2015-10-27 0 0.900 0.880 0.900 0.900 0.900 8,000 7,200 0.9000 0.462 0.452 0.462 0.462 0.462 15,587 0.4619 0.00%
2015-10-26 0 0.900 0.870 0.900 0.900 0.900 16,000 14,400 0.9000 0.462 0.447 0.462 0.462 0.462 31,173 0.4619 0.00%
2015-10-23 0 0.900 0.900 0.920 0.860 0.920 304,000 274,800 0.9039 0.462 0.462 0.472 0.441 0.472 592,289 0.4640 0.00%
2015-10-22 0 0.900 0.890 0.910 0.860 0.910 744,000 665,520 0.8945 0.462 0.457 0.467 0.441 0.467 1,449,550 0.4591 4.65%
2015-10-20 0 0.860 0.860 0.880 0.810 0.860 424,000 358,480 0.8455 0.441 0.441 0.452 0.416 0.441 826,087 0.4339 4.88%
2015-10-19 0 0.820 0.810 0.820 0.820 0.850 160,000 132,720 0.8295 0.421 0.416 0.421 0.421 0.436 311,731 0.4258 1.23%
2015-10-16 0 0.810 0.810 0.820 0.710 0.890 584,000 449,520 0.7697 0.416 0.416 0.421 0.364 0.457 1,137,819 0.3951 -4.71%
2015-10-15 0 0.850 0.830 0.880 - - 0 0 - 0.436 0.426 0.452 - - 0 - 0.00%
2015-10-14 0 0.850 0.830 0.850 0.830 0.880 112,000 96,000 0.8571 0.436 0.426 0.436 0.426 0.452 218,212 0.4399 -3.41%
2015-10-13 0 0.880 0.860 0.880 0.860 0.900 104,000 89,920 0.8646 0.452 0.441 0.452 0.441 0.462 202,625 0.4438 2.33%
2015-10-12 0 0.860 0.840 0.870 0.830 0.890 240,000 209,760 0.8740 0.441 0.431 0.447 0.426 0.457 467,597 0.4486 0.00%
2015-10-09 0 0.860 0.820 0.860 0.850 0.870 432,000 371,440 0.8598 0.441 0.421 0.441 0.436 0.447 841,674 0.4413 2.38%
2015-10-08 0 0.840 0.810 0.840 0.840 0.850 232,000 195,040 0.8407 0.431 0.416 0.431 0.431 0.436 452,010 0.4315 -1.18%
2015-10-07 0 0.850 0.820 0.850 0.850 0.850 88,000 74,800 0.8500 0.436 0.421 0.436 0.436 0.436 171,452 0.4363 4.94%
2015-10-06 0 0.810 0.810 0.840 0.810 0.880 408,000 353,680 0.8669 0.416 0.416 0.431 0.416 0.452 794,914 0.4449 2.53%
2015-10-05 0 0.790 0.730 0.790 - - 0 0 - 0.405 0.375 0.405 - - 0 - -1.25%
2015-10-02 0 0.800 0.770 0.800 0.770 0.800 32,000 24,880 0.7775 0.411 0.395 0.411 0.395 0.411 62,346 0.3991 3.90%
2015-09-30 0 0.770 0.760 0.770 0.730 0.770 32,000 24,320 0.7600 0.395 0.390 0.395 0.375 0.395 62,346 0.3901 0.00%
2015-09-29 0 0.770 0.750 0.770 0.720 0.770 328,000 245,040 0.7471 0.395 0.385 0.395 0.370 0.395 639,049 0.3834 2.67%
2015-09-25 0 0.750 0.750 0.770 0.750 0.750 94,500 70,680 0.7479 0.385 0.385 0.395 0.385 0.385 184,116 0.3839 -2.60%
2015-09-24 0 0.770 0.750 0.770 0.720 0.770 112,000 84,960 0.7586 0.395 0.385 0.395 0.370 0.395 218,212 0.3893 2.67%
2015-09-23 0 0.750 0.750 0.770 0.730 0.750 136,000 100,880 0.7418 0.385 0.385 0.395 0.375 0.385 264,971 0.3807 -5.06%
2015-09-22 0 0.790 0.770 0.790 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2015-09-21 0 0.790 0.750 0.790 0.790 0.790 8,000 6,320 0.7900 0.405 0.385 0.405 0.405 0.405 15,587 0.4055 -1.25%
2015-09-18 0 0.800 0.770 0.800 0.740 0.800 40,000 31,360 0.7840 0.411 0.395 0.411 0.380 0.411 77,933 0.4024 2.56%
2015-09-17 0 0.780 0.750 0.780 0.720 0.790 280,000 212,880 0.7603 0.400 0.385 0.400 0.370 0.405 545,529 0.3902 -2.50%
2015-09-16 0 0.800 0.780 0.800 0.790 0.810 320,000 257,200 0.8038 0.411 0.400 0.411 0.405 0.416 623,462 0.4125 2.56%
2015-09-15 0 0.780 0.740 0.780 0.770 0.780 48,000 37,120 0.7733 0.400 0.380 0.400 0.395 0.400 93,519 0.3969 2.63%
2015-09-14 0 0.760 0.750 0.790 0.760 0.790 120,000 92,480 0.7707 0.390 0.385 0.405 0.390 0.405 233,798 0.3956 -3.80%
2015-09-11 0 0.790 0.770 0.800 0.750 0.790 160,000 122,000 0.7625 0.405 0.395 0.411 0.385 0.405 311,731 0.3914 0.00%
2015-09-10 0 0.790 0.740 0.800 - - 0 0 - 0.405 0.380 0.411 - - 0 - 0.00%
2015-09-09 0 0.790 0.770 0.810 0.790 0.790 40,000 31,600 0.7900 0.405 0.395 0.416 0.405 0.405 77,933 0.4055 0.00%
2015-09-08 0 0.790 0.770 0.790 0.750 0.790 384,000 294,800 0.7677 0.405 0.395 0.405 0.385 0.405 748,155 0.3940 5.33%
2015-09-07 0 0.750 0.750 0.760 0.710 0.750 104,000 77,360 0.7438 0.385 0.385 0.390 0.364 0.385 202,625 0.3818 0.00%
2015-09-04 0 0.750 0.740 0.760 0.730 0.750 192,000 140,960 0.7342 0.385 0.380 0.390 0.375 0.385 374,077 0.3768 5.63%
2015-09-02 0 0.710 0.710 0.750 0.710 0.710 48,000 34,080 0.7100 0.364 0.364 0.385 0.364 0.364 93,519 0.3644 0.00%
2015-09-01 0 0.710 0.710 0.770 0.710 0.750 216,000 161,760 0.7489 0.364 0.364 0.395 0.364 0.385 420,837 0.3844 -5.33%
2015-08-31 0 0.750 0.720 0.750 0.550 0.750 1,320,000 858,880 0.6507 0.385 0.370 0.385 0.282 0.385 2,571,782 0.3340 -3.85%
2015-08-28 0 0.780 0.750 0.790 0.760 0.780 248,000 190,800 0.7694 0.400 0.385 0.405 0.390 0.400 483,183 0.3949 5.41%
2015-08-27 0 0.740 0.710 0.740 0.710 0.740 96,000 69,360 0.7225 0.380 0.364 0.380 0.364 0.380 187,039 0.3708 5.71%
2015-08-26 0 0.700 0.700 0.740 0.700 0.730 624,000 442,560 0.7092 0.359 0.359 0.380 0.359 0.375 1,215,751 0.3640 -2.78%
2015-08-25 0 0.720 0.720 0.750 0.640 0.740 1,392,000 1,002,480 0.7202 0.370 0.370 0.385 0.328 0.380 2,712,061 0.3696 7.46%
2015-08-24 0 0.670 0.670 0.700 0.670 0.700 384,000 263,360 0.6858 0.344 0.344 0.359 0.344 0.359 748,155 0.3520 -6.94%
2015-08-21 0 0.720 0.720 0.760 0.700 0.750 504,000 366,160 0.7265 0.370 0.370 0.390 0.359 0.385 981,953 0.3729 -10.00%
2015-08-20 0 0.800 0.800 0.810 0.750 0.840 696,000 544,400 0.7822 0.411 0.411 0.416 0.385 0.431 1,356,030 0.4015 -4.76%
2015-08-19 0 0.840 0.840 0.860 0.840 0.840 64,000 53,760 0.8400 0.431 0.431 0.441 0.431 0.431 124,692 0.4311 -1.18%
2015-08-18 0 0.850 0.830 0.890 - - 0 0 - 0.436 0.426 0.457 - - 0 - 0.00%
2015-08-17 0 0.850 0.830 0.890 0.850 0.920 184,000 159,520 0.8670 0.436 0.426 0.457 0.436 0.472 358,491 0.4450 -4.49%
2015-08-14 0 0.890 0.890 0.900 0.870 0.890 56,000 49,520 0.8843 0.457 0.457 0.462 0.447 0.457 109,106 0.4539 -1.11%
2015-08-13 0 0.900 0.850 0.900 0.850 0.900 600,000 530,000 0.8833 0.462 0.436 0.462 0.436 0.462 1,168,992 0.4534 3.45%
2015-08-12 0 0.870 0.860 0.900 0.850 0.870 16,000 13,760 0.8600 0.447 0.441 0.462 0.436 0.447 31,173 0.4414 -2.25%
2015-08-11 0 0.890 0.850 0.890 0.850 0.890 72,000 61,600 0.8556 0.457 0.436 0.457 0.436 0.457 140,279 0.4391 0.00%
2015-08-10 0 0.890 0.860 0.890 - - 0 0 - 0.457 0.441 0.457 - - 0 - -1.11%
2015-08-07 0 0.900 0.870 0.910 0.850 0.900 240,000 209,280 0.8720 0.462 0.447 0.467 0.436 0.462 467,597 0.4476 9.76%
2015-08-06 0 0.820 0.820 0.860 0.820 0.830 128,000 105,200 0.8219 0.421 0.421 0.441 0.421 0.426 249,385 0.4218 0.00%
2015-08-05 0 0.820 0.810 0.860 0.820 0.900 112,000 94,960 0.8479 0.421 0.416 0.441 0.421 0.462 218,212 0.4352 -5.75%
2015-08-04 0 0.870 0.860 0.870 0.860 0.900 40,000 35,120 0.8780 0.447 0.441 0.447 0.441 0.462 77,933 0.4506 2.35%
2015-08-03 0 0.850 0.850 0.860 0.830 0.980 428,000 379,720 0.8872 0.436 0.436 0.441 0.426 0.503 833,881 0.4554 -5.56%
2015-07-31 0 0.900 0.870 0.900 0.900 0.910 56,000 50,720 0.9057 0.462 0.447 0.462 0.462 0.467 109,106 0.4649 1.12%
2015-07-30 0 0.890 0.890 0.920 0.890 0.890 32,000 28,480 0.8900 0.457 0.457 0.472 0.457 0.457 62,346 0.4568 0.00%
2015-07-29 0 0.890 0.890 0.930 0.890 0.900 64,000 57,280 0.8950 0.457 0.457 0.477 0.457 0.462 124,692 0.4594 0.00%
2015-07-28 0 0.890 0.870 0.900 0.860 0.910 688,900 603,645 0.8762 0.457 0.447 0.462 0.441 0.467 1,342,197 0.4497 3.49%
2015-07-27 0 0.860 0.860 0.880 0.860 0.910 352,000 313,360 0.8902 0.441 0.441 0.452 0.441 0.467 685,808 0.4569 -5.49%
2015-07-24 0 0.910 0.900 0.910 0.910 0.920 88,000 80,160 0.9109 0.467 0.462 0.467 0.467 0.472 171,452 0.4675 -3.19%
2015-07-23 0 0.940 0.910 0.940 0.900 0.940 152,000 137,840 0.9068 0.482 0.467 0.482 0.462 0.482 296,145 0.4654 0.00%
2015-07-22 0 0.940 0.910 0.940 0.950 0.950 40,000 38,000 0.9500 0.482 0.467 0.482 0.488 0.488 77,933 0.4876 -2.08%
2015-07-21 0 0.960 0.940 0.960 0.900 0.990 96,000 92,560 0.9642 0.493 0.482 0.493 0.462 0.508 187,039 0.4949 -2.04%
2015-07-20 0 0.980 0.940 0.980 0.920 1.000 328,000 315,760 0.9627 0.503 0.482 0.503 0.472 0.513 639,049 0.4941 7.69%
2015-07-17 0 0.910 0.880 0.910 0.880 0.910 136,000 121,680 0.8947 0.467 0.452 0.467 0.452 0.467 264,971 0.4592 1.11%
2015-07-16 0 0.900 0.880 0.910 - - 0 0 - 0.462 0.452 0.467 - - 0 - 0.00%
2015-07-15 0 0.900 0.880 0.920 0.860 0.900 240,000 214,560 0.8940 0.462 0.452 0.472 0.441 0.462 467,597 0.4589 0.00%
2015-07-14 0 0.900 0.900 0.920 0.840 0.930 624,000 561,920 0.9005 0.462 0.462 0.472 0.431 0.477 1,215,751 0.4622 -2.17%
2015-07-13 0 0.920 0.900 0.930 0.890 0.920 352,000 320,800 0.9114 0.472 0.462 0.477 0.457 0.472 685,808 0.4678 -1.08%
2015-07-10 0 0.930 0.860 0.930 0.800 0.970 3,844,000 3,452,520 0.8982 0.477 0.441 0.477 0.411 0.498 7,489,340 0.4610 22.37%
2015-07-09 0 0.760 0.720 0.780 0.640 0.780 2,528,000 1,877,840 0.7428 0.390 0.370 0.400 0.328 0.400 4,925,351 0.3813 16.92%
2015-07-08 0 0.650 0.650 0.700 0.640 0.800 5,280,000 3,629,200 0.6873 0.334 0.334 0.359 0.328 0.411 10,287,126 0.3528 -20.73%
2015-07-07 0 0.820 0.800 0.850 0.780 0.900 2,260,000 1,856,880 0.8216 0.421 0.411 0.436 0.400 0.462 4,403,202 0.4217 -8.89%
2015-07-06 0 0.900 0.880 0.910 0.850 1.060 1,952,000 1,814,800 0.9297 0.462 0.452 0.467 0.436 0.544 3,803,119 0.4772 -15.09%
2015-07-03 0 1.060 1.060 1.070 1.000 1.070 1,380,000 1,438,280 1.0422 0.544 0.544 0.549 0.513 0.549 2,688,681 0.5349 0.00%
2015-07-02 0 1.060 1.060 1.070 1.010 1.090 1,256,000 1,313,600 1.0459 0.544 0.544 0.549 0.518 0.559 2,447,089 0.5368 -1.85%
2015-06-30 0 1.080 1.080 1.100 0.990 1.080 372,000 385,000 1.0349 0.554 0.554 0.565 0.508 0.554 724,775 0.5312 0.00%
2015-06-29 0 1.080 1.080 1.090 1.030 1.110 944,000 1,012,320 1.0724 0.554 0.554 0.559 0.529 0.570 1,839,213 0.5504 -1.82%
2015-06-26 0 1.100 1.100 1.120 1.100 1.150 600,000 676,880 1.1281 0.565 0.565 0.575 0.565 0.590 1,168,992 0.5790 -4.35%
2015-06-25 0 1.150 1.140 1.160 1.140 1.160 712,000 822,240 1.1548 0.590 0.585 0.595 0.585 0.595 1,387,203 0.5927 0.88%
2015-06-24 0 1.140 1.140 1.150 1.130 1.150 320,000 366,000 1.1438 0.585 0.585 0.590 0.580 0.590 623,462 0.5870 0.00%
2015-06-23 0 1.140 1.120 1.140 1.100 1.140 376,000 423,200 1.1255 0.585 0.575 0.585 0.565 0.585 732,568 0.5777 1.79%
2015-06-22 0 1.120 1.120 1.140 1.120 1.160 408,000 461,200 1.1304 0.575 0.575 0.585 0.575 0.595 794,914 0.5802 0.00%
2015-06-19 0 1.120 1.110 1.120 1.120 1.140 592,000 665,280 1.1238 0.575 0.570 0.575 0.575 0.585 1,153,405 0.5768 0.90%
2015-06-18 0 1.110 1.110 1.120 1.080 1.150 1,160,000 1,288,000 1.1103 0.570 0.570 0.575 0.554 0.590 2,260,050 0.5699 0.91%
2015-06-17 0 1.100 1.100 1.110 1.060 1.140 512,000 568,400 1.1102 0.565 0.565 0.570 0.544 0.585 997,540 0.5698 3.77%
2015-06-16 0 1.060 1.060 1.080 1.000 1.100 1,240,000 1,312,000 1.0581 0.544 0.544 0.554 0.513 0.565 2,415,916 0.5431 3.92%
2015-06-15 0 1.020 1.020 1.060 1.020 1.060 336,000 348,480 1.0371 0.524 0.524 0.544 0.524 0.544 654,635 0.5323 -1.92%
2015-06-12 0 1.040 1.040 1.050 1.040 1.050 1,576,000 1,640,480 1.0409 0.534 0.534 0.539 0.534 0.539 3,070,551 0.5343 -0.95%
2015-06-11 0 1.050 1.050 1.060 1.030 1.060 584,000 612,160 1.0482 0.539 0.539 0.544 0.529 0.544 1,137,819 0.5380 1.94%
2015-06-10 0 1.030 1.020 1.030 1.020 1.090 448,000 474,240 1.0586 0.529 0.524 0.529 0.524 0.559 872,847 0.5433 -1.90%
2015-06-09 0 1.050 1.030 1.060 1.010 1.070 1,816,000 1,884,320 1.0376 0.539 0.529 0.544 0.518 0.549 3,538,148 0.5326 -4.55%
2015-06-08 0 1.100 1.090 1.100 1.090 1.100 944,000 1,032,320 1.0936 0.565 0.559 0.565 0.559 0.565 1,839,213 0.5613 0.00%
2015-06-05 0 1.100 1.100 1.110 1.090 1.120 606,500 670,015 1.1047 0.565 0.565 0.570 0.559 0.575 1,181,656 0.5670 -1.79%
2015-06-04 0 1.120 1.110 1.140 1.090 1.140 792,000 883,200 1.1152 0.575 0.570 0.585 0.559 0.585 1,543,069 0.5724 -0.88%
2015-06-03 0 1.130 1.130 1.140 1.120 1.150 1,256,000 1,422,960 1.1329 0.580 0.580 0.585 0.575 0.590 2,447,089 0.5815 -2.59%
2015-06-02 0 1.160 1.140 1.160 1.140 1.170 512,000 587,360 1.1472 0.595 0.585 0.595 0.585 0.601 997,540 0.5888 0.00%
2015-06-01 0 1.160 1.160 1.170 1.130 1.180 688,000 799,760 1.1624 0.595 0.595 0.601 0.580 0.606 1,340,444 0.5966 0.87%
2015-05-29 0 1.150 1.140 1.150 1.070 1.170 1,288,000 1,462,320 1.1353 0.590 0.585 0.590 0.549 0.601 2,509,435 0.5827 5.50%
2015-05-28 0 1.090 1.070 1.090 1.080 1.190 2,120,000 2,393,440 1.1290 0.559 0.549 0.559 0.554 0.611 4,130,437 0.5795 -6.03%
2015-05-27 0 1.160 1.160 1.170 1.120 1.200 2,872,000 3,314,640 1.1541 0.595 0.595 0.601 0.575 0.616 5,595,573 0.5924 -3.33%
2015-05-26 0 1.200 1.190 1.200 1.170 1.240 1,064,000 1,275,040 1.1983 0.616 0.611 0.616 0.601 0.636 2,073,012 0.6151 0.00%
2015-05-22 0 1.200 1.190 1.210 1.190 1.230 608,000 734,400 1.2079 0.616 0.611 0.621 0.611 0.631 1,184,578 0.6200 0.84%
2015-05-21 0 1.190 1.190 1.220 1.170 1.270 2,072,000 2,502,880 1.2080 0.611 0.611 0.626 0.601 0.652 4,036,918 0.6200 -2.46%
2015-05-20 0 1.220 1.210 1.220 1.170 1.240 1,584,000 1,910,240 1.2060 0.626 0.621 0.626 0.601 0.636 3,086,138 0.6190 4.27%
2015-05-19 0 1.170 1.160 1.180 1.150 1.210 592,000 692,240 1.1693 0.601 0.595 0.606 0.590 0.621 1,153,405 0.6002 -2.50%
2015-05-18 0 1.200 1.190 1.210 1.130 1.260 1,696,000 2,013,360 1.1871 0.616 0.611 0.621 0.580 0.647 3,304,350 0.6093 6.19%
2015-05-15 0 1.150 1.130 1.150 1.120 1.160 424,000 483,120 1.1394 0.580 0.570 0.580 0.565 0.585 840,708 0.5747 0.00%
2015-05-14 0 1.150 1.130 1.150 1.100 1.170 1,088,000 1,236,080 1.1361 0.580 0.570 0.580 0.555 0.590 2,157,290 0.5730 1.77%
2015-05-13 0 1.130 1.110 1.130 1.100 1.150 1,416,000 1,583,600 1.1184 0.570 0.560 0.570 0.555 0.580 2,807,649 0.5640 -1.74%
2015-05-12 0 1.150 1.140 1.150 1.130 1.160 632,000 721,920 1.1423 0.580 0.575 0.580 0.570 0.585 1,253,131 0.5761 2.68%
2015-05-11 0 1.120 1.120 1.180 1.120 1.200 1,640,000 1,917,120 1.1690 0.565 0.565 0.595 0.565 0.605 3,251,797 0.5896 -2.61%
2015-05-08 0 1.150 1.130 1.150 1.100 1.170 880,000 1,002,800 1.1395 0.580 0.570 0.580 0.555 0.590 1,744,867 0.5747 4.55%
2015-05-07 0 1.100 1.100 1.130 1.100 1.250 1,808,000 2,094,160 1.1583 0.555 0.555 0.570 0.555 0.630 3,584,908 0.5842 -9.84%
2015-05-06 0 1.220 1.200 1.220 1.200 1.330 4,968,000 6,226,880 1.2534 0.615 0.605 0.615 0.605 0.671 9,850,565 0.6321 1.67%
2015-05-05 0 1.200 1.180 1.200 1.140 1.220 5,456,000 6,499,840 1.1913 0.605 0.595 0.605 0.575 0.615 10,818,173 0.6008 5.26%
2015-05-04 0 1.140 1.120 1.140 1.090 1.170 1,072,000 1,209,680 1.1284 0.575 0.565 0.575 0.550 0.590 2,125,565 0.5691 4.59%
2015-04-30 0 1.090 1.080 1.090 1.030 1.120 1,312,000 1,410,800 1.0753 0.550 0.545 0.550 0.519 0.565 2,601,437 0.5423 -0.91%
2015-04-29 0 1.100 1.090 1.100 1.060 1.130 632,000 683,440 1.0814 0.555 0.550 0.555 0.535 0.570 1,253,131 0.5454 0.00%
2015-04-28 0 1.100 1.100 1.120 1.070 1.130 736,000 803,120 1.0912 0.555 0.555 0.565 0.540 0.570 1,459,343 0.5503 0.92%
2015-04-27 0 1.090 1.090 1.100 1.080 1.110 464,000 508,080 1.0950 0.550 0.550 0.555 0.545 0.560 920,021 0.5522 0.00%
2015-04-24 0 1.090 1.080 1.110 1.050 1.130 616,000 670,160 1.0879 0.550 0.545 0.560 0.530 0.570 1,221,407 0.5487 -2.68%
2015-04-23 0 1.120 1.110 1.140 1.060 1.150 1,436,000 1,616,560 1.1257 0.565 0.560 0.575 0.535 0.580 2,847,305 0.5678 5.66%
2015-04-22 0 1.060 1.060 1.080 1.020 1.090 4,256,000 4,441,120 1.0435 0.535 0.535 0.545 0.514 0.550 8,438,809 0.5263 0.00%
2015-04-21 0 1.060 1.060 1.080 1.050 1.090 1,384,000 1,476,480 1.0668 0.535 0.535 0.545 0.530 0.550 2,744,199 0.5380 0.95%
2015-04-20 0 1.050 1.050 1.060 1.020 1.100 1,432,000 1,498,240 1.0463 0.530 0.530 0.535 0.514 0.555 2,839,374 0.5277 -6.25%
2015-04-17 0 1.120 1.120 1.130 1.100 1.210 1,940,000 2,214,560 1.1415 0.565 0.565 0.570 0.555 0.610 3,846,638 0.5757 -5.88%
2015-04-16 0 1.190 1.190 1.200 1.180 1.240 1,152,000 1,376,720 1.1951 0.600 0.600 0.605 0.595 0.625 2,284,189 0.6027 0.85%
2015-04-15 0 1.180 1.170 1.180 1.150 1.300 3,008,000 3,629,840 1.2067 0.595 0.590 0.595 0.580 0.656 5,964,271 0.6086 2.61%
2015-04-14 0 1.150 1.130 1.140 1.120 1.300 4,824,000 5,957,200 1.2349 0.580 0.570 0.575 0.565 0.656 9,565,041 0.6228 -4.96%
2015-04-13 0 1.210 1.210 1.220 1.040 1.220 7,168,000 8,211,920 1.1456 0.610 0.610 0.615 0.525 0.615 14,212,731 0.5778 19.80%
2015-04-10 0 1.010 1.010 1.030 0.970 1.030 2,560,000 2,586,320 1.0103 0.509 0.509 0.519 0.489 0.519 5,075,975 0.5095 0.00%
2015-04-09 0 1.010 1.000 1.010 1.000 1.040 3,968,000 4,020,160 1.0131 0.509 0.504 0.509 0.504 0.525 7,867,762 0.5110 1.00%
2015-04-08 0 1.000 1.000 1.010 1.000 1.050 1,576,000 1,604,640 1.0182 0.504 0.504 0.509 0.504 0.530 3,124,897 0.5135 0.00%
2015-04-02 0 1.000 1.010 1.020 0.970 1.080 3,304,000 3,354,960 1.0154 0.504 0.509 0.514 0.489 0.545 6,551,181 0.5121 3.09%
2015-04-01 0 0.970 0.970 0.980 0.960 0.980 832,000 808,000 0.9712 0.489 0.489 0.494 0.484 0.494 1,649,692 0.4898 0.00%
2015-03-31 0 0.970 0.970 0.980 0.960 0.990 600,000 584,480 0.9741 0.489 0.489 0.494 0.484 0.499 1,189,682 0.4913 0.00%
2015-03-30 0 0.970 0.970 0.980 0.940 0.990 1,704,000 1,649,280 0.9679 0.489 0.489 0.494 0.474 0.499 3,378,696 0.4881 -1.02%
2015-03-27 0 0.980 0.960 0.980 0.960 0.990 576,000 562,960 0.9774 0.494 0.484 0.494 0.484 0.499 1,142,094 0.4929 1.03%
2015-03-26 0 0.970 0.960 0.970 0.950 0.990 536,000 523,040 0.9758 0.489 0.484 0.489 0.479 0.499 1,062,782 0.4921 -1.02%
2015-03-25 0 0.980 0.980 0.990 0.910 1.000 1,392,000 1,335,840 0.9597 0.494 0.494 0.499 0.459 0.504 2,760,062 0.4840 5.38%
2015-03-24 0 0.930 0.930 0.940 0.900 0.940 1,424,000 1,309,360 0.9195 0.469 0.469 0.474 0.454 0.474 2,823,511 0.4637 0.00%
2015-03-23 0 0.930 0.930 0.940 0.920 0.970 1,616,000 1,509,120 0.9339 0.469 0.469 0.474 0.464 0.489 3,204,209 0.4710 -4.12%
2015-03-20 0 0.970 0.970 0.980 0.970 1.010 904,000 885,440 0.9795 0.489 0.489 0.494 0.489 0.509 1,792,454 0.4940 -1.02%
2015-03-19 0 0.980 0.980 0.990 0.960 1.020 2,280,000 2,231,280 0.9786 0.494 0.494 0.499 0.484 0.514 4,520,791 0.4936 -2.00%
2015-03-18 0 1.000 0.990 1.000 0.980 1.020 1,656,000 1,664,720 1.0053 0.504 0.499 0.504 0.494 0.514 3,283,522 0.5070 0.00%
2015-03-17 0 1.000 0.990 1.000 0.970 1.030 2,704,000 2,739,360 1.0131 0.504 0.499 0.504 0.489 0.519 5,361,499 0.5109 0.00%
2015-03-16 0 1.000 1.010 1.020 0.960 1.030 7,872,000 7,892,960 1.0027 0.504 0.509 0.514 0.484 0.519 15,608,624 0.5057 4.17%
2015-03-13 0 0.960 0.970 0.980 0.950 1.140 14,672,000 14,783,520 1.0076 0.484 0.489 0.494 0.479 0.575 29,091,684 0.5082 -15.04%
2015-03-12 0 1.130 1.110 1.130 1.050 1.160 7,944,000 8,861,760 1.1155 0.570 0.560 0.570 0.530 0.585 15,751,386 0.5626 8.65%
2015-03-11 0 1.040 1.030 1.040 0.960 1.040 7,512,000 7,574,640 1.0083 0.525 0.519 0.525 0.484 0.525 14,894,815 0.5085 7.22%
2015-03-10 0 0.970 0.960 0.970 0.900 0.980 5,736,000 5,482,640 0.9558 0.489 0.484 0.489 0.454 0.494 11,373,357 0.4821 10.23%
2015-03-09 0 0.880 0.880 0.890 0.870 0.980 3,584,000 3,274,800 0.9137 0.444 0.444 0.449 0.439 0.494 7,106,366 0.4608 -6.38%
2015-03-06 0 0.940 0.930 0.950 0.850 0.970 5,672,000 5,288,480 0.9324 0.474 0.469 0.479 0.429 0.489 11,246,458 0.4702 8.05%
2015-03-05 0 0.870 0.870 0.880 0.810 0.920 2,360,000 2,050,400 0.8688 0.439 0.439 0.444 0.409 0.464 4,679,415 0.4382 7.41%
2015-03-04 0 0.810 0.810 0.820 0.800 0.820 360,000 293,040 0.8140 0.409 0.409 0.414 0.403 0.414 713,809 0.4105 2.53%
2015-03-03 0 0.790 0.790 0.800 0.790 0.800 152,000 121,360 0.7984 0.398 0.398 0.403 0.398 0.403 301,386 0.4027 -1.25%
2015-03-02 0 0.800 0.800 0.810 0.800 0.800 408,000 326,400 0.8000 0.403 0.403 0.409 0.403 0.403 808,984 0.4035 0.00%
2015-02-27 0 0.800 0.790 0.800 0.800 0.810 368,000 294,560 0.8004 0.403 0.398 0.403 0.403 0.409 729,671 0.4037 -1.23%
2015-02-26 0 0.810 0.810 0.820 0.800 0.810 128,000 103,360 0.8075 0.409 0.409 0.414 0.403 0.409 253,799 0.4073 0.00%
2015-02-25 0 0.810 0.800 0.810 0.800 0.810 184,000 148,880 0.8091 0.409 0.403 0.409 0.403 0.409 364,836 0.4081 0.00%
2015-02-24 0 0.810 0.800 0.810 0.800 0.810 224,000 179,440 0.8011 0.409 0.403 0.409 0.403 0.409 444,148 0.4040 0.00%
2015-02-23 0 0.810 0.800 0.820 0.800 0.820 128,000 103,680 0.8100 0.409 0.403 0.414 0.403 0.414 253,799 0.4085 0.00%
2015-02-18 0 0.810 0.800 0.820 0.810 0.810 32,000 25,920 0.8100 0.409 0.403 0.414 0.409 0.409 63,450 0.4085 1.25%
2015-02-17 0 0.800 0.800 0.810 0.800 0.820 72,000 58,240 0.8089 0.403 0.403 0.409 0.403 0.414 142,762 0.4080 -2.44%
2015-02-16 0 0.820 0.810 0.820 0.810 0.820 64,000 52,320 0.8175 0.414 0.409 0.414 0.409 0.414 126,899 0.4123 1.23%
2015-02-13 0 0.810 0.810 0.820 0.800 0.810 96,000 77,200 0.8042 0.409 0.409 0.414 0.403 0.409 190,349 0.4056 1.25%
2015-02-12 0 0.800 0.800 0.820 0.800 0.820 200,000 162,640 0.8132 0.403 0.403 0.414 0.403 0.414 396,561 0.4101 0.00%
2015-02-11 0 0.800 0.800 0.810 0.800 0.810 160,000 128,400 0.8025 0.403 0.403 0.409 0.403 0.409 317,248 0.4047 0.00%
2015-02-10 0 0.800 0.800 0.810 0.800 0.820 248,000 199,360 0.8039 0.403 0.403 0.409 0.403 0.414 491,735 0.4054 -1.23%
2015-02-09 0 0.810 0.800 0.820 0.800 0.810 280,000 226,000 0.8071 0.409 0.403 0.414 0.403 0.409 555,185 0.4071 -1.22%
2015-02-06 0 0.820 0.810 0.830 0.800 0.830 992,000 803,200 0.8097 0.414 0.409 0.419 0.403 0.419 1,966,940 0.4083 0.00%
2015-02-05 0 0.820 0.800 0.810 0.800 0.830 264,000 216,320 0.8194 0.414 0.403 0.409 0.403 0.419 523,460 0.4133 1.23%
2015-02-04 0 0.810 0.810 0.830 0.810 0.820 144,000 117,360 0.8150 0.409 0.409 0.419 0.409 0.414 285,524 0.4110 -1.22%
2015-02-03 0 0.820 0.820 0.830 0.790 0.820 280,000 225,760 0.8063 0.414 0.414 0.419 0.398 0.414 555,185 0.4066 -1.20%
2015-02-02 0 0.830 0.820 0.830 0.820 0.840 192,000 158,400 0.8250 0.419 0.414 0.419 0.414 0.424 380,698 0.4161 1.22%
2015-01-30 0 0.820 0.810 0.830 0.810 0.820 232,000 190,080 0.8193 0.414 0.409 0.419 0.409 0.414 460,010 0.4132 2.50%
2015-01-29 0 0.800 0.800 0.820 0.800 0.810 104,000 83,360 0.8015 0.403 0.403 0.414 0.403 0.409 206,212 0.4042 -2.44%
2015-01-28 0 0.820 0.800 0.840 - - 0 0 - 0.414 0.403 0.424 - - 0 - 0.00%
2015-01-27 0 0.820 0.820 0.850 0.790 0.840 720,000 589,040 0.8181 0.414 0.414 0.429 0.398 0.424 1,427,618 0.4126 1.23%
2015-01-26 0 0.810 0.810 0.820 0.780 0.810 224,000 179,360 0.8007 0.409 0.409 0.414 0.393 0.409 444,148 0.4038 1.25%
2015-01-23 0 0.800 0.800 0.820 0.800 0.810 216,000 173,120 0.8015 0.403 0.403 0.414 0.403 0.409 428,285 0.4042 -1.23%
2015-01-22 0 0.810 0.810 0.820 0.780 0.810 328,000 262,400 0.8000 0.409 0.409 0.414 0.393 0.409 650,359 0.4035 1.25%
2015-01-21 0 0.800 0.780 0.800 0.790 0.800 80,000 63,520 0.7940 0.403 0.393 0.403 0.398 0.403 158,624 0.4004 0.00%
2015-01-20 0 0.800 0.780 0.800 0.780 0.800 104,000 81,760 0.7862 0.403 0.393 0.403 0.393 0.403 206,212 0.3965 2.56%
2015-01-19 0 0.780 0.770 0.790 0.780 0.800 216,000 172,320 0.7978 0.393 0.388 0.398 0.393 0.403 428,285 0.4023 -2.50%
2015-01-16 0 0.800 0.800 0.830 0.800 0.810 80,000 64,560 0.8070 0.403 0.403 0.419 0.403 0.409 158,624 0.4070 -1.23%
2015-01-15 0 0.810 0.800 0.820 0.800 0.870 1,000,100 827,119 0.8270 0.409 0.403 0.414 0.403 0.439 1,983,001 0.4171 -1.22%
2015-01-14 0 0.820 0.810 0.820 0.780 0.820 584,000 473,920 0.8115 0.414 0.409 0.414 0.393 0.414 1,157,957 0.4093 2.50%
2015-01-13 0 0.800 0.800 0.810 0.800 0.810 168,000 134,480 0.8005 0.403 0.403 0.409 0.403 0.409 333,111 0.4037 0.00%
2015-01-12 0 0.800 0.800 0.810 0.800 0.820 512,000 411,440 0.8036 0.403 0.403 0.409 0.403 0.414 1,015,195 0.4053 0.00%
2015-01-09 0 0.800 0.810 0.820 0.800 0.810 336,000 269,680 0.8026 0.403 0.409 0.414 0.403 0.409 666,222 0.4048 -2.44%
2015-01-08 0 0.820 0.820 0.830 0.810 0.820 216,000 176,640 0.8178 0.414 0.414 0.419 0.409 0.414 428,285 0.4124 2.50%
2015-01-07 0 0.800 0.800 0.820 0.800 0.820 688,000 555,360 0.8072 0.403 0.403 0.414 0.403 0.414 1,364,168 0.4071 -1.23%
2015-01-06 0 0.810 0.800 0.820 0.800 0.820 208,000 168,640 0.8108 0.409 0.403 0.414 0.403 0.414 412,423 0.4089 -1.22%
2015-01-05 0 0.820 0.830 0.840 0.800 0.820 704,000 570,880 0.8109 0.414 0.419 0.424 0.403 0.414 1,395,893 0.4090 -1.20%
2015-01-02 0 0.830 0.810 0.830 - - 0 0 - 0.419 0.409 0.419 - - 0 - -2.35%
2014-12-31 0 0.850 0.830 0.850 0.800 0.850 248,000 203,760 0.8216 0.429 0.419 0.429 0.403 0.429 491,735 0.4144 6.25%
2014-12-30 0 0.800 0.800 0.820 0.800 0.810 240,000 192,240 0.8010 0.403 0.403 0.414 0.403 0.409 475,873 0.4040 0.00%
2014-12-29 0 0.800 0.800 0.830 0.790 0.810 408,000 326,000 0.7990 0.403 0.403 0.419 0.398 0.409 808,984 0.4030 -2.44%
2014-12-24 0 0.820 0.810 0.840 0.820 0.820 16,000 13,120 0.8200 0.414 0.409 0.424 0.414 0.414 31,725 0.4136 0.00%
2014-12-23 0 0.820 0.800 0.830 0.800 0.830 208,300 170,249 0.8173 0.414 0.403 0.419 0.403 0.419 413,018 0.4122 -1.20%
2014-12-22 0 0.830 0.830 0.840 0.830 0.830 192,000 159,360 0.8300 0.419 0.419 0.424 0.419 0.419 380,698 0.4186 0.00%
2014-12-19 0 0.830 0.830 0.840 0.830 0.850 280,000 234,640 0.8380 0.419 0.419 0.424 0.419 0.429 555,185 0.4226 0.00%
2014-12-18 0 0.830 0.820 0.850 0.830 0.850 288,000 241,680 0.8392 0.419 0.414 0.429 0.419 0.429 571,047 0.4232 -2.35%
2014-12-17 0 0.850 0.850 0.870 0.850 0.870 1,512,000 1,285,360 0.8501 0.429 0.429 0.439 0.429 0.439 2,997,998 0.4287 0.00%
2014-12-16 0 0.850 0.850 0.860 0.840 0.850 424,000 356,240 0.8402 0.429 0.429 0.434 0.424 0.429 840,708 0.4237 -1.16%
2014-12-15 0 0.860 0.850 0.870 0.830 0.860 192,000 163,120 0.8496 0.434 0.429 0.439 0.419 0.434 380,698 0.4285 2.38%
2014-12-12 0 0.840 0.840 0.850 0.830 0.850 456,000 385,280 0.8449 0.424 0.424 0.429 0.419 0.429 904,158 0.4261 -1.18%
2014-12-11 0 0.850 0.840 0.870 0.840 0.850 240,000 202,800 0.8450 0.429 0.424 0.439 0.424 0.429 475,873 0.4262 -3.41%
2014-12-10 0 0.880 0.850 0.880 0.800 0.880 1,320,000 1,114,880 0.8446 0.444 0.429 0.444 0.403 0.444 2,617,300 0.4260 0.00%
2014-12-09 0 0.880 0.870 0.890 0.860 0.890 3,152,000 2,725,520 0.8647 0.444 0.439 0.449 0.434 0.449 6,249,795 0.4361 -2.22%
2014-12-08 0 0.900 0.860 0.910 0.850 0.920 3,192,000 2,810,560 0.8805 0.454 0.434 0.459 0.429 0.464 6,329,107 0.4441 1.12%
2014-12-05 0 0.890 0.890 0.920 0.890 0.950 3,752,000 3,386,400 0.9026 0.449 0.449 0.464 0.449 0.479 7,439,476 0.4552 -4.30%
2014-12-04 0 0.930 0.910 0.930 0.890 0.950 3,328,000 3,080,000 0.9255 0.469 0.459 0.469 0.449 0.479 6,598,768 0.4668 2.20%
2014-12-03 0 0.910 0.900 0.930 0.900 0.940 2,720,000 2,483,040 0.9129 0.459 0.454 0.469 0.454 0.474 5,393,224 0.4604 1.11%
2014-12-02 0 0.900 0.900 0.910 0.870 0.950 3,352,000 3,051,600 0.9104 0.454 0.454 0.459 0.439 0.479 6,646,355 0.4591 2.27%
2014-12-01 0 0.880 0.880 0.890 0.860 0.920 2,192,000 1,957,120 0.8928 0.444 0.444 0.449 0.434 0.464 4,346,304 0.4503 -4.35%
2014-11-28 0 0.920 0.920 0.930 0.890 1.030 8,264,000 7,799,760 0.9438 0.464 0.464 0.469 0.449 0.519 16,385,883 0.4760 -5.15%
2014-11-27 0 0.970 0.950 0.970 0.850 1.030 17,616,000 16,992,800 0.9646 0.489 0.479 0.489 0.429 0.519 34,929,056 0.4865 15.48%
2014-11-26 0 0.840 0.820 0.840 0.820 0.850 1,232,000 1,024,240 0.8314 0.424 0.414 0.424 0.414 0.429 2,442,813 0.4193 0.00%
2014-11-25 0 0.840 0.830 0.840 0.820 0.840 736,000 613,680 0.8338 0.424 0.419 0.424 0.414 0.424 1,459,343 0.4205 0.00%
2014-11-24 0 0.840 0.830 0.840 0.810 0.840 1,184,000 986,720 0.8334 0.424 0.419 0.424 0.409 0.424 2,347,639 0.4203 3.70%
2014-11-21 0 0.810 0.800 0.820 0.800 0.810 184,000 148,480 0.8070 0.409 0.403 0.414 0.403 0.409 364,836 0.4070 0.00%
2014-11-20 0 0.810 0.800 0.820 0.800 0.810 144,000 116,000 0.8056 0.409 0.403 0.414 0.403 0.409 285,524 0.4063 -1.22%
2014-11-19 0 0.820 0.810 0.820 0.800 0.840 1,016,000 827,680 0.8146 0.414 0.409 0.414 0.403 0.424 2,014,528 0.4109 1.23%
2014-11-18 0 0.810 0.810 0.820 0.810 0.830 576,000 471,280 0.8182 0.409 0.409 0.414 0.409 0.419 1,142,094 0.4126 -1.22%
2014-11-17 0 0.820 0.810 0.820 0.810 0.820 248,000 202,800 0.8177 0.414 0.409 0.414 0.409 0.414 491,735 0.4124 1.23%
2014-11-14 0 0.810 0.800 0.810 0.810 0.820 544,000 442,960 0.8143 0.409 0.403 0.409 0.409 0.414 1,078,645 0.4107 -1.22%
2014-11-13 0 0.820 0.820 0.830 0.820 0.830 432,000 354,880 0.8215 0.414 0.414 0.419 0.414 0.419 856,571 0.4143 -1.20%
2014-11-12 0 0.830 0.830 0.840 0.820 0.830 176,000 145,600 0.8273 0.419 0.419 0.424 0.414 0.419 348,973 0.4172 1.22%
2014-11-11 0 0.820 0.810 0.830 0.810 0.850 664,000 552,800 0.8325 0.414 0.409 0.419 0.409 0.429 1,316,581 0.4199 -1.20%
2014-11-10 0 0.830 0.820 0.830 0.810 0.850 248,000 205,440 0.8284 0.419 0.414 0.419 0.409 0.429 491,735 0.4178 0.00%
2014-11-07 0 0.830 0.830 0.840 0.830 0.860 912,000 775,920 0.8508 0.419 0.419 0.424 0.419 0.434 1,808,316 0.4291 -2.35%
2014-11-06 0 0.850 0.830 0.850 0.830 0.850 456,000 382,640 0.8391 0.429 0.419 0.429 0.419 0.429 904,158 0.4232 2.41%
2014-11-05 0 0.830 0.820 0.840 0.830 0.850 264,000 219,280 0.8306 0.419 0.414 0.424 0.419 0.429 523,460 0.4189 1.22%
2014-11-04 0 0.820 0.810 0.850 0.820 0.850 224,000 184,000 0.8214 0.414 0.409 0.429 0.414 0.429 444,148 0.4143 -1.20%
2014-11-03 0 0.830 0.830 0.850 0.820 0.850 480,000 402,240 0.8380 0.419 0.419 0.429 0.414 0.429 951,745 0.4226 -1.19%
2014-10-31 0 0.840 0.830 0.840 0.840 0.850 152,000 128,080 0.8426 0.424 0.419 0.424 0.424 0.429 301,386 0.4250 0.00%
2014-10-30 0 0.840 0.840 0.850 0.840 0.850 216,000 181,600 0.8407 0.424 0.424 0.429 0.424 0.429 428,285 0.4240 1.20%
2014-10-29 0 0.830 0.820 0.850 0.810 0.840 592,000 489,920 0.8276 0.419 0.414 0.429 0.409 0.424 1,173,819 0.4174 0.00%
2014-10-28 0 0.830 0.820 0.840 0.800 0.830 1,112,000 900,000 0.8094 0.419 0.414 0.424 0.403 0.419 2,204,877 0.4082 0.00%
2014-10-27 0 0.830 0.820 0.830 0.830 0.870 712,000 610,320 0.8572 0.419 0.414 0.419 0.419 0.439 1,411,756 0.4323 -2.35%
2014-10-24 0 0.850 0.830 0.860 0.840 0.860 360,000 306,560 0.8516 0.429 0.419 0.434 0.424 0.434 713,809 0.4295 -1.16%
2014-10-23 0 0.860 0.840 0.870 0.840 0.870 1,064,000 906,000 0.8515 0.434 0.424 0.439 0.424 0.439 2,109,702 0.4294 0.00%
2014-10-22 0 0.860 0.840 0.870 0.800 0.870 1,344,000 1,126,480 0.8382 0.434 0.424 0.439 0.403 0.439 2,664,887 0.4227 6.17%
2014-10-21 0 0.810 0.810 0.830 0.810 0.830 568,000 468,240 0.8244 0.409 0.409 0.419 0.409 0.419 1,126,232 0.4158 -1.22%
2014-10-20 0 0.820 0.800 0.820 0.780 0.830 1,008,000 808,080 0.8017 0.414 0.403 0.414 0.393 0.419 1,998,665 0.4043 0.00%
2014-10-17 0 0.820 0.830 0.840 0.810 0.870 936,000 771,120 0.8238 0.414 0.419 0.424 0.409 0.439 1,855,904 0.4155 -5.75%
2014-10-16 0 0.870 0.860 0.870 0.850 0.890 2,344,000 2,047,440 0.8735 0.439 0.434 0.439 0.429 0.449 4,647,690 0.4405 2.35%
2014-10-15 0 0.850 0.830 0.860 0.780 0.860 2,328,000 1,896,000 0.8144 0.429 0.419 0.434 0.393 0.434 4,615,965 0.4107 7.59%
2014-10-14 0 0.790 0.780 0.790 0.760 0.790 1,048,000 819,840 0.7823 0.398 0.393 0.398 0.383 0.398 2,077,977 0.3945 5.33%
2014-10-13 0 0.750 0.750 0.770 0.720 0.790 352,000 270,160 0.7675 0.378 0.378 0.388 0.363 0.398 697,947 0.3871 -1.32%
2014-10-10 0 0.760 0.760 0.770 0.730 0.760 464,000 349,120 0.7524 0.383 0.383 0.388 0.368 0.383 920,021 0.3795 -1.30%
2014-10-09 0 0.770 0.760 0.770 0.770 0.790 128,000 99,520 0.7775 0.388 0.383 0.388 0.388 0.398 253,799 0.3921 0.00%
2014-10-08 0 0.770 0.770 0.780 0.760 0.790 528,000 405,920 0.7688 0.388 0.388 0.393 0.383 0.398 1,046,920 0.3877 -2.53%
2014-10-07 0 0.790 0.780 0.790 0.780 0.800 184,000 144,960 0.7878 0.398 0.393 0.398 0.393 0.403 364,836 0.3973 -1.25%
2014-10-06 0 0.800 0.790 0.800 0.780 0.800 256,000 201,040 0.7853 0.403 0.398 0.403 0.393 0.403 507,598 0.3961 0.00%
2014-10-03 0 0.800 0.760 0.800 0.750 0.800 536,000 418,960 0.7816 0.403 0.383 0.403 0.378 0.403 1,062,782 0.3942 2.56%
2014-09-30 0 0.780 0.780 0.810 0.690 0.810 3,840,000 2,869,840 0.7474 0.393 0.393 0.409 0.348 0.409 7,613,963 0.3769 -2.50%
2014-09-29 0 0.800 0.800 0.810 0.780 0.820 1,208,000 953,600 0.7894 0.403 0.403 0.409 0.393 0.414 2,395,226 0.3981 -2.44%
2014-09-26 0 0.820 0.820 0.830 0.810 0.830 784,000 641,520 0.8183 0.414 0.414 0.419 0.409 0.419 1,554,517 0.4127 -2.38%
2014-09-25 0 0.840 0.840 0.850 0.800 0.880 3,504,000 2,928,720 0.8358 0.424 0.424 0.429 0.403 0.444 6,947,741 0.4215 -3.45%
2014-09-24 0 0.870 0.860 0.870 0.850 0.870 1,520,000 1,302,800 0.8571 0.439 0.434 0.439 0.429 0.439 3,013,860 0.4323 0.00%
2014-09-23 0 0.870 0.870 0.880 0.850 0.880 840,000 724,880 0.8630 0.439 0.439 0.444 0.429 0.444 1,665,554 0.4352 0.00%
2014-09-22 0 0.870 0.870 0.880 0.860 0.880 680,000 592,320 0.8711 0.439 0.439 0.444 0.434 0.444 1,348,306 0.4393 1.16%
2014-09-19 0 0.860 0.850 0.860 0.850 0.870 672,000 578,080 0.8602 0.434 0.429 0.434 0.429 0.439 1,332,444 0.4338 0.00%
2014-09-18 0 0.860 0.860 0.870 0.860 0.870 472,000 406,320 0.8608 0.434 0.434 0.439 0.434 0.439 935,883 0.4342 -1.15%
2014-09-17 0 0.870 0.850 0.870 0.840 0.870 1,944,000 1,660,560 0.8542 0.439 0.429 0.439 0.424 0.439 3,854,569 0.4308 3.57%
2014-09-16 0 0.840 0.840 0.860 0.840 0.860 720,000 614,800 0.8539 0.424 0.424 0.434 0.424 0.434 1,427,618 0.4306 -2.33%
2014-09-15 0 0.860 0.860 0.870 0.860 0.870 712,000 613,280 0.8613 0.434 0.434 0.439 0.434 0.439 1,411,756 0.4344 -2.27%
2014-09-12 0 0.880 0.870 0.880 0.860 0.890 904,000 791,680 0.8758 0.444 0.439 0.444 0.434 0.449 1,792,454 0.4417 0.00%
2014-09-11 0 0.880 0.870 0.880 0.870 0.880 920,000 809,200 0.8796 0.444 0.439 0.444 0.439 0.444 1,824,179 0.4436 0.00%
2014-09-10 0 0.880 0.860 0.890 0.850 0.890 792,000 685,120 0.8651 0.444 0.434 0.449 0.429 0.449 1,570,380 0.4363 2.33%
2014-09-08 0 0.860 0.860 0.880 0.850 0.900 1,640,000 1,438,960 0.8774 0.434 0.434 0.444 0.429 0.454 3,251,797 0.4425 1.18%
2014-09-05 0 0.850 0.850 0.860 0.840 0.860 976,000 831,680 0.8521 0.429 0.429 0.434 0.424 0.434 1,935,216 0.4298 0.00%
2014-09-04 0 0.850 0.850 0.860 0.850 0.870 888,000 761,360 0.8574 0.429 0.429 0.434 0.429 0.439 1,760,729 0.4324 -1.16%
2014-09-03 0 0.860 0.850 0.860 0.850 0.860 1,328,000 1,129,600 0.8506 0.434 0.429 0.434 0.429 0.434 2,633,162 0.4290 0.00%
2014-09-02 0 0.860 0.860 0.870 0.860 0.870 472,000 406,320 0.8608 0.434 0.434 0.439 0.434 0.439 935,883 0.4342 -2.27%
2014-09-01 0 0.880 0.870 0.880 0.840 0.880 2,048,000 1,771,760 0.8651 0.444 0.439 0.444 0.424 0.444 4,060,780 0.4363 1.15%
2014-08-29 0 0.870 0.870 0.880 0.870 0.930 3,976,000 3,591,680 0.9033 0.439 0.439 0.444 0.439 0.469 7,883,624 0.4556 -4.40%
2014-08-28 0 0.910 0.900 0.910 0.840 0.920 3,320,000 2,911,200 0.8769 0.459 0.454 0.459 0.424 0.464 6,582,906 0.4422 7.06%
2014-08-27 0 0.850 0.850 0.860 0.830 0.860 2,496,000 2,111,680 0.8460 0.429 0.429 0.434 0.419 0.434 4,949,076 0.4267 0.00%
2014-08-26 0 0.850 0.840 0.860 0.840 0.860 752,000 637,200 0.8473 0.429 0.424 0.434 0.424 0.434 1,491,068 0.4273 -1.16%
2014-08-25 0 0.860 0.850 0.860 0.840 0.860 976,000 830,640 0.8511 0.434 0.429 0.434 0.424 0.434 1,935,216 0.4292 0.00%
2014-08-22 0 0.860 0.850 0.860 0.840 0.860 1,592,000 1,352,720 0.8497 0.434 0.429 0.434 0.424 0.434 3,156,622 0.4285 0.00%
2014-08-21 0 0.860 0.850 0.860 0.840 0.860 864,000 732,160 0.8474 0.434 0.429 0.434 0.424 0.434 1,713,142 0.4274 -1.15%
2014-08-20 0 0.870 0.860 0.870 0.850 0.880 2,480,000 2,121,520 0.8555 0.439 0.434 0.439 0.429 0.444 4,917,351 0.4314 0.00%
2014-08-19 0 0.870 0.860 0.870 0.850 0.890 1,448,000 1,256,560 0.8678 0.439 0.434 0.439 0.429 0.449 2,871,099 0.4377 -1.14%
2014-08-18 0 0.880 0.870 0.880 0.870 0.900 1,944,000 1,705,920 0.8775 0.444 0.439 0.444 0.439 0.454 3,854,569 0.4426 -2.22%
2014-08-15 0 0.900 0.890 0.900 0.880 0.920 3,456,000 3,118,080 0.9022 0.454 0.449 0.454 0.444 0.464 6,852,567 0.4550 2.27%
2014-08-14 0 0.880 0.880 0.890 0.830 0.910 9,104,000 7,843,440 0.8615 0.444 0.444 0.449 0.419 0.459 18,051,438 0.4345 2.33%
2014-08-13 0 0.860 0.860 0.870 0.840 0.900 10,657,160 9,221,089 0.8652 0.434 0.434 0.439 0.424 0.454 21,131,048 0.4364 -3.37%
2014-08-12 0 0.890 0.880 0.890 0.880 0.980 22,760,000 20,936,480 0.9199 0.449 0.444 0.449 0.444 0.494 45,128,594 0.4639 -3.26%
2014-08-11 0 0.920 0.920 0.930 0.830 1.030 34,008,000 31,957,920 0.9397 0.464 0.464 0.469 0.419 0.519 67,431,161 0.4739 15.00%
2014-08-08 0 0.800 0.790 0.800 0.790 0.860 3,952,000 3,229,520 0.8172 0.403 0.398 0.403 0.398 0.434 7,836,037 0.4121 -6.98%
2014-08-07 0 0.860 0.850 0.870 0.840 0.880 1,448,000 1,249,840 0.8631 0.434 0.429 0.439 0.424 0.444 2,871,099 0.4353 0.00%
2014-08-06 0 0.860 0.860 0.870 0.840 0.870 848,000 724,720 0.8546 0.434 0.434 0.439 0.424 0.439 1,681,417 0.4310 -3.37%
2014-08-05 0 0.890 0.880 0.890 0.800 0.900 2,432,000 2,067,840 0.8503 0.449 0.444 0.449 0.403 0.454 4,822,177 0.4288 7.23%
2014-08-04 0 0.830 0.820 0.830 0.830 0.910 6,016,000 5,133,440 0.8533 0.419 0.414 0.419 0.419 0.459 11,928,542 0.4303 -7.78%
2014-08-01 0 0.900 0.890 0.900 0.890 1.010 10,648,000 9,952,240 0.9347 0.454 0.449 0.454 0.449 0.509 21,112,885 0.4714 -11.76%
2014-07-31 0 1.020 1.010 1.030 0.950 1.040 5,392,000 5,399,120 1.0013 0.514 0.509 0.519 0.479 0.525 10,691,273 0.5050 6.25%
2014-07-30 0 0.960 0.940 0.960 0.940 1.010 3,388,000 3,243,240 0.9573 0.484 0.474 0.484 0.474 0.509 6,717,736 0.4828 -3.03%
2014-07-29 0 0.990 0.980 1.000 0.980 1.070 7,416,000 7,539,200 1.0166 0.499 0.494 0.504 0.494 0.540 14,704,466 0.5127 -4.81%
2014-07-28 0 1.040 1.030 1.040 0.970 1.230 11,680,000 12,748,720 1.0915 0.525 0.519 0.525 0.489 0.620 23,159,138 0.5505 -13.33%
2014-07-25 0 1.200 1.200 1.210 1.190 1.260 1,476,000 1,785,000 1.2093 0.605 0.605 0.610 0.600 0.635 2,926,617 0.6099 -3.23%
2014-07-24 0 1.240 1.230 1.250 1.190 1.260 3,160,000 3,885,440 1.2296 0.625 0.620 0.630 0.600 0.635 6,265,657 0.6201 2.48%
2014-07-23 0 1.210 1.200 1.220 1.190 1.430 11,956,000 15,101,440 1.2631 0.610 0.605 0.615 0.600 0.721 23,706,391 0.6370 -12.32%
2014-07-22 0 1.380 1.370 1.390 1.360 1.640 16,181,000 23,852,570 1.4741 0.696 0.691 0.701 0.686 0.827 32,083,734 0.7434 -9.80%
2014-07-21 0 1.530 1.520 1.550 1.520 1.700 6,336,000 10,060,720 1.5879 0.772 0.767 0.782 0.767 0.857 12,563,039 0.8008 -5.56%
2014-07-18 0 1.620 1.610 1.630 1.450 1.680 5,181,000 8,323,780 1.6066 0.817 0.812 0.822 0.731 0.847 10,272,902 0.8103 -0.61%
2014-07-17 0 1.630 1.630 1.640 1.590 1.880 10,872,000 18,390,560 1.6916 0.822 0.822 0.827 0.802 0.948 21,557,033 0.8531 -10.93%
2014-07-16 0 1.830 1.820 1.830 1.830 2.190 17,184,000 34,156,800 1.9877 0.923 0.918 0.923 0.923 1.104 34,072,485 1.0025 -7.58%
2014-07-15 0 1.980 1.960 1.980 1.770 2.000 4,096,000 7,822,800 1.9099 0.999 0.988 0.999 0.893 1.009 8,121,561 0.9632 11.86%
2014-07-14 0 1.770 1.730 1.770 1.630 1.800 1,864,000 3,226,400 1.7309 0.893 0.873 0.893 0.822 0.908 3,695,945 0.8730 -1.12%
2014-07-11 0 1.790 1.790 1.800 1.620 1.900 2,464,000 4,286,480 1.7396 0.903 0.903 0.908 0.817 0.958 4,885,626 0.8774 -4.79%
2014-07-10 0 1.880 1.880 1.900 1.830 2.260 9,509,000 19,085,060 2.0071 0.948 0.948 0.958 0.923 1.140 18,854,473 1.0122 -11.32%
2014-07-09 0 2.120 2.100 2.120 2.030 2.600 9,154,000 20,440,990 2.2330 1.069 1.059 1.069 1.024 1.311 18,150,578 1.1262 10.42%
2014-07-08 0 1.920 1.910 1.930 1.840 2.700 9,664,000 20,441,840 2.1153 0.968 0.963 0.973 0.928 1.362 19,161,807 1.0668

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