WORLD-LINK LOGISTICS (ASIA) HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08012  2015-12-29  2017-11-14  2017-11-15
HK Main 06083  2017-11-15    
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
2026-06-24 0 0.790 0.770 0.790 0.740 0.810 1,092,000 847,960 0.7765 0.790 0.770 0.790 0.740 0.810 1,092,000 0.7765 -1.25%
2026-06-23 0 0.800 0.800 0.810 0.800 0.820 468,000 380,720 0.8135 0.800 0.800 0.810 0.800 0.820 468,000 0.8135 -1.23%
2026-06-22 0 0.810 0.810 0.820 0.800 0.860 1,332,000 1,088,840 0.8174 0.810 0.810 0.820 0.800 0.860 1,332,000 0.8174 0.00%
2026-06-18 0 0.810 0.800 0.830 0.810 0.840 988,000 811,400 0.8213 0.810 0.800 0.830 0.810 0.840 988,000 0.8213 0.00%
2026-06-17 0 0.810 0.800 0.820 0.810 0.840 1,092,000 891,120 0.8160 0.810 0.800 0.820 0.810 0.840 1,092,000 0.8160 0.00%
2026-06-16 0 0.810 0.810 0.820 0.800 0.860 1,484,000 1,225,680 0.8259 0.810 0.810 0.820 0.800 0.860 1,484,000 0.8259 0.00%
2026-06-15 0 0.810 0.800 0.830 0.790 0.820 916,000 734,520 0.8019 0.810 0.800 0.830 0.790 0.820 916,000 0.8019 -1.22%
2026-06-12 0 0.820 0.810 0.820 0.810 0.840 616,000 505,880 0.8212 0.820 0.810 0.820 0.810 0.840 616,000 0.8212 0.00%
2026-06-11 0 0.820 0.820 0.840 0.810 0.820 316,000 257,120 0.8137 0.820 0.820 0.840 0.810 0.820 316,000 0.8137 0.00%
2026-06-10 0 0.820 0.810 0.840 0.800 0.840 988,000 810,320 0.8202 0.820 0.810 0.840 0.800 0.840 988,000 0.8202 2.50%
2026-06-09 0 0.800 0.800 0.810 0.780 0.850 1,416,000 1,141,200 0.8059 0.800 0.800 0.810 0.780 0.850 1,416,000 0.8059 -3.61%
2026-06-08 0 0.830 0.820 0.830 0.830 0.890 776,000 655,160 0.8443 0.830 0.820 0.830 0.830 0.890 776,000 0.8443 -6.48%
2026-06-05 0 0.900 0.890 0.900 0.870 0.950 4,432,000 4,010,840 0.9050 0.887 0.878 0.887 0.858 0.937 4,494,423 0.8924 2.27%
2026-06-04 0 0.880 0.880 0.900 0.860 0.920 2,248,000 2,000,600 0.8899 0.868 0.868 0.887 0.848 0.907 2,279,662 0.8776 -3.30%
2026-06-03 0 0.910 0.900 0.920 0.880 0.960 4,904,000 4,391,760 0.8955 0.897 0.887 0.907 0.868 0.947 4,973,070 0.8831 -5.21%
2026-06-02 0 0.960 0.950 0.970 0.820 1.000 3,892,000 3,523,280 0.9053 0.947 0.937 0.957 0.809 0.986 3,946,817 0.8927 11.63%
2026-06-01 0 0.860 0.830 0.870 0.810 0.870 852,000 712,280 0.8360 0.848 0.818 0.858 0.799 0.858 864,000 0.8244 -2.27%
2026-05-29 0 0.880 0.840 0.880 0.810 0.880 580,000 491,160 0.8468 0.868 0.828 0.868 0.799 0.868 588,169 0.8351 8.64%
2026-05-28 0 0.810 0.810 0.830 0.800 0.830 180,000 146,280 0.8127 0.799 0.799 0.818 0.789 0.818 182,535 0.8014 -1.22%
2026-05-27 0 0.820 0.820 0.830 0.800 0.850 1,475,000 1,215,840 0.8243 0.809 0.809 0.818 0.789 0.838 1,495,775 0.8128 -1.20%
2026-05-26 0 0.830 0.830 0.860 0.810 0.880 632,000 531,360 0.8408 0.818 0.818 0.848 0.799 0.868 640,901 0.8291 -4.60%
2026-05-22 0 0.870 0.860 0.890 0.820 0.880 2,844,000 2,396,640 0.8427 0.858 0.848 0.878 0.809 0.868 2,884,056 0.8310 0.00%
2026-05-21 0 0.870 0.830 0.870 0.840 0.880 740,000 639,640 0.8644 0.858 0.818 0.858 0.828 0.868 750,423 0.8524 3.57%
2026-05-20 0 0.840 0.820 0.830 0.790 0.880 2,216,000 1,855,440 0.8373 0.828 0.809 0.818 0.779 0.868 2,247,211 0.8257 5.00%
2026-05-19 0 0.800 0.770 0.800 0.790 0.860 3,988,000 3,329,000 0.8348 0.789 0.759 0.789 0.779 0.848 4,044,169 0.8232 -4.76%
2026-05-18 0 0.840 0.820 0.840 0.750 0.850 6,564,000 5,334,560 0.8127 0.828 0.809 0.828 0.740 0.838 6,656,451 0.8014 2.44%
2026-05-15 0 0.820 0.800 0.820 0.800 0.880 2,780,000 2,343,040 0.8428 0.809 0.789 0.809 0.789 0.868 2,819,155 0.8311 -5.75%
2026-05-14 0 0.870 0.850 0.880 0.820 0.930 6,196,000 5,327,960 0.8599 0.858 0.838 0.868 0.809 0.917 6,283,268 0.8480 4.82%
2026-05-13 0 0.830 0.810 0.850 0.770 0.860 4,419,000 3,586,100 0.8115 0.818 0.799 0.838 0.759 0.848 4,481,239 0.8002 -3.49%
2026-05-12 0 0.860 0.840 0.860 0.770 0.900 10,200,000 8,543,880 0.8376 0.848 0.828 0.848 0.759 0.887 10,343,662 0.8260 11.69%
2026-05-11 0 0.770 0.750 0.780 0.630 0.790 4,112,000 3,128,520 0.7608 0.759 0.740 0.769 0.621 0.779 4,169,915 0.7503 16.67%
2026-05-08 0 0.660 0.630 0.660 0.600 0.660 496,000 309,280 0.6235 0.651 0.621 0.651 0.592 0.651 502,986 0.6149 4.76%
2026-05-07 0 0.630 0.630 0.660 0.620 0.620 120,000 74,400 0.6200 0.621 0.621 0.651 0.611 0.611 121,690 0.6114 1.61%
2026-05-06 0 0.620 0.620 0.660 0.620 0.630 264,000 164,160 0.6218 0.611 0.611 0.651 0.611 0.621 267,718 0.6132 -7.46%
2026-05-05 0 0.670 0.650 0.670 0.570 0.670 188,000 117,400 0.6245 0.661 0.641 0.661 0.562 0.661 190,648 0.6158 11.67%
2026-05-04 0 0.600 0.590 0.630 0.580 0.600 168,000 100,360 0.5974 0.592 0.582 0.621 0.572 0.592 170,366 0.5891 0.00%
2026-04-30 0 0.600 0.600 0.660 0.600 0.630 1,120,000 678,240 0.6056 0.592 0.592 0.651 0.592 0.621 1,135,775 0.5972 -4.76%
2026-04-29 0 0.630 0.600 0.630 0.600 0.630 88,000 53,400 0.6068 0.621 0.592 0.621 0.592 0.621 89,239 0.5984 5.00%
2026-04-28 0 0.600 0.570 0.620 - - 0 0 - 0.592 0.562 0.611 - - 0 - 0.00%
2026-04-27 0 0.600 0.610 0.620 0.570 0.620 740,000 443,720 0.5996 0.592 0.602 0.611 0.562 0.611 750,423 0.5913 -1.64%
2026-04-24 0 0.610 0.580 0.610 0.560 0.630 1,680,000 1,014,720 0.6040 0.602 0.572 0.602 0.552 0.621 1,703,662 0.5956 1.67%
2026-04-23 0 0.600 0.590 0.600 0.600 0.610 76,000 45,800 0.6026 0.592 0.582 0.592 0.592 0.602 77,070 0.5943 -4.76%
2026-04-22 0 0.630 0.600 0.630 0.600 0.640 528,000 327,760 0.6208 0.621 0.592 0.621 0.592 0.631 535,437 0.6121 0.00%
2026-04-21 0 0.630 0.610 0.650 0.630 0.680 848,000 555,480 0.6550 0.621 0.602 0.641 0.621 0.671 859,944 0.6459 0.00%
2026-04-20 0 0.630 0.610 0.650 0.630 0.660 956,000 614,240 0.6425 0.621 0.602 0.641 0.621 0.651 969,465 0.6336 -1.56%
2026-04-17 0 0.640 0.640 0.650 0.580 0.650 660,000 407,800 0.6179 0.631 0.631 0.641 0.572 0.641 669,296 0.6093 10.34%
2026-04-16 0 0.580 0.550 0.580 0.580 0.590 208,000 121,480 0.5840 0.572 0.542 0.572 0.572 0.582 210,930 0.5759 0.00%
2026-04-15 0 0.580 0.560 0.600 0.560 0.590 320,000 185,080 0.5784 0.572 0.552 0.592 0.552 0.582 324,507 0.5703 0.00%
2026-04-14 0 0.580 0.570 0.580 0.550 0.580 352,000 202,800 0.5761 0.572 0.562 0.572 0.542 0.572 356,958 0.5681 5.45%
2026-04-13 0 0.550 0.540 0.560 0.530 0.570 1,084,000 596,360 0.5501 0.542 0.533 0.552 0.523 0.562 1,099,268 0.5425 3.77%
2026-04-10 0 0.530 0.530 0.540 0.520 0.550 180,000 97,400 0.5411 0.523 0.523 0.533 0.513 0.542 182,535 0.5336 3.92%
2026-04-09 0 0.510 0.510 0.520 0.500 0.510 328,000 165,880 0.5057 0.503 0.503 0.513 0.493 0.503 332,620 0.4987 0.00%
2026-04-08 0 0.510 0.510 0.530 0.500 0.520 1,060,000 547,280 0.5163 0.503 0.503 0.523 0.493 0.513 1,074,930 0.5091 -3.77%
2026-04-02 0 0.530 0.510 0.540 0.500 0.530 588,000 310,760 0.5285 0.523 0.503 0.533 0.493 0.523 596,282 0.5212 6.00%
2026-04-01 0 0.500 0.500 0.530 0.500 0.520 1,072,000 553,920 0.5167 0.493 0.493 0.523 0.493 0.513 1,087,099 0.5095 -3.85%
2026-03-31 0 0.520 0.500 0.550 - - 0 0 - 0.513 0.493 0.542 - - 0 - 0.00%
2026-03-30 0 0.520 0.520 0.540 0.520 0.550 16,000 8,680 0.5425 0.513 0.513 0.533 0.513 0.542 16,225 0.5350 1.96%
2026-03-27 0 0.510 0.510 0.550 0.490 0.550 88,000 46,400 0.5273 0.503 0.503 0.542 0.483 0.542 89,239 0.5199 2.00%
2026-03-26 0 0.500 0.500 0.520 0.500 0.500 112,000 56,000 0.5000 0.493 0.493 0.513 0.493 0.493 113,577 0.4931 -3.85%
2026-03-25 0 0.520 0.500 0.550 0.500 0.520 72,000 36,120 0.5017 0.513 0.493 0.542 0.493 0.513 73,014 0.4947 0.00%
2026-03-24 0 0.520 0.510 0.540 - - 0 0 - 0.513 0.503 0.533 - - 0 - 0.00%
2026-03-23 0 0.520 0.510 0.520 - - 0 0 - 0.513 0.503 0.513 - - 0 - 0.00%
2026-03-20 0 0.520 0.500 0.520 0.500 0.530 44,000 22,520 0.5118 0.513 0.493 0.513 0.493 0.523 44,620 0.5047 0.00%
2026-03-19 0 0.520 0.510 0.530 0.510 0.520 892,000 463,720 0.5199 0.513 0.503 0.523 0.503 0.513 904,563 0.5126 1.96%
2026-03-18 0 0.510 0.500 0.510 0.500 0.530 1,040,000 547,120 0.5261 0.503 0.493 0.503 0.493 0.523 1,054,648 0.5188 -5.56%
2026-03-17 0 0.540 0.520 0.550 0.530 0.560 580,000 309,720 0.5340 0.533 0.513 0.542 0.523 0.552 588,169 0.5266 3.85%
2026-03-16 0 0.520 0.510 0.560 - - 0 0 - 0.513 0.503 0.552 - - 0 - 0.00%
2026-03-13 0 0.520 0.510 0.560 0.500 0.580 404,000 215,160 0.5326 0.513 0.503 0.552 0.493 0.572 409,690 0.5252 -10.34%
2026-03-12 0 0.580 0.550 0.580 0.550 0.580 368,000 207,720 0.5645 0.572 0.542 0.572 0.542 0.572 373,183 0.5566 0.00%
2026-03-11 0 0.580 0.530 0.580 0.530 0.580 516,000 290,920 0.5638 0.572 0.523 0.572 0.523 0.572 523,268 0.5560 11.54%
2026-03-10 0 0.520 0.520 0.530 0.510 0.540 272,000 140,160 0.5153 0.513 0.513 0.523 0.503 0.533 275,831 0.5081 1.96%
2026-03-09 0 0.510 0.510 0.530 0.510 0.530 2,464,000 1,277,120 0.5183 0.503 0.503 0.523 0.503 0.523 2,498,704 0.5111 0.00%
2026-03-06 0 0.510 0.510 0.550 0.510 0.530 156,000 81,160 0.5203 0.503 0.503 0.542 0.503 0.523 158,197 0.5130 -3.77%
2026-03-05 0 0.530 0.510 0.550 0.500 0.530 2,072,000 1,039,600 0.5017 0.523 0.503 0.542 0.493 0.523 2,101,183 0.4948 3.92%
2026-03-04 0 0.510 0.500 0.510 0.500 0.530 136,000 69,640 0.5121 0.503 0.493 0.503 0.493 0.523 137,915 0.5049 0.00%
2026-03-03 0 0.510 0.510 0.540 0.510 0.520 296,000 153,760 0.5195 0.503 0.503 0.533 0.503 0.513 300,169 0.5122 0.00%
2026-03-02 0 0.510 0.510 0.580 0.500 0.540 604,000 315,840 0.5229 0.503 0.503 0.572 0.493 0.533 612,507 0.5157 -5.56%
2026-02-27 0 0.540 0.540 0.580 0.500 0.540 80,000 42,960 0.5370 0.533 0.533 0.572 0.493 0.533 81,127 0.5295 0.00%
2026-02-26 0 0.540 0.540 0.580 0.540 0.580 100,000 55,560 0.5556 0.533 0.533 0.572 0.533 0.572 101,408 0.5479 0.00%
2026-02-25 0 0.540 0.500 0.540 0.540 0.540 60,000 32,400 0.5400 0.533 0.493 0.533 0.533 0.533 60,845 0.5325 0.00%
2026-02-24 0 0.540 0.500 0.550 - - 0 0 - 0.533 0.493 0.542 - - 0 - 0.00%
2026-02-23 0 0.540 0.500 0.550 - - 0 0 - 0.533 0.493 0.542 - - 0 - 0.00%
2026-02-20 0 0.540 0.500 0.550 - - 0 0 - 0.533 0.493 0.542 - - 0 - 0.00%
2026-02-16 0 0.540 0.510 0.550 0.540 0.540 4,000 2,160 0.5400 0.533 0.503 0.542 0.533 0.533 4,056 0.5325 -1.82%
2026-02-13 0 0.550 0.510 0.550 - - 0 0 - 0.542 0.503 0.542 - - 0 - 0.00%
2026-02-12 0 0.550 0.530 0.550 0.540 0.550 68,000 37,200 0.5471 0.542 0.523 0.542 0.533 0.542 68,958 0.5395 1.85%
2026-02-11 0 0.540 0.510 0.540 0.490 0.550 248,000 129,720 0.5231 0.533 0.503 0.533 0.483 0.542 251,493 0.5158 1.89%
2026-02-10 0 0.530 0.490 0.530 0.530 0.530 12,000 6,360 0.5300 0.523 0.483 0.523 0.523 0.523 12,169 0.5226 3.92%
2026-02-09 0 0.510 0.490 0.510 - - 0 0 - 0.503 0.483 0.503 - - 0 - 0.00%
2026-02-06 0 0.510 0.495 0.510 0.485 0.510 84,000 41,520 0.4943 0.503 0.488 0.503 0.478 0.503 85,183 0.4874 -3.77%
2026-02-05 0 0.530 0.500 0.540 - - 0 0 - 0.523 0.493 0.533 - - 0 - 0.00%
2026-02-04 0 0.530 0.500 0.530 0.490 0.530 60,000 31,000 0.5167 0.523 0.493 0.523 0.483 0.523 60,845 0.5095 0.00%
2026-02-03 0 0.530 0.490 0.530 0.495 0.540 148,000 79,300 0.5358 0.523 0.483 0.523 0.488 0.533 150,085 0.5284 11.58%
2026-02-02 0 0.490 0.490 0.530 0.485 0.540 140,000 71,060 0.5076 0.468 0.468 0.507 0.464 0.516 146,455 0.4852 1.03%
2026-01-30 0 0.485 0.480 0.530 0.485 0.485 4,000 1,940 0.4850 0.464 0.459 0.507 0.464 0.464 4,184 0.4636 0.00%
2026-01-29 0 0.485 0.485 0.520 0.485 0.500 36,000 17,880 0.4967 0.464 0.464 0.497 0.464 0.478 37,660 0.4748 -6.73%
2026-01-28 0 0.520 0.485 0.540 - - 0 0 - 0.497 0.464 0.516 - - 0 - 0.00%
2026-01-27 0 0.520 0.485 0.520 0.495 0.520 124,000 63,180 0.5095 0.497 0.464 0.497 0.473 0.497 129,717 0.4871 4.00%
2026-01-26 0 0.500 0.500 0.510 0.490 0.510 28,000 14,160 0.5057 0.478 0.478 0.488 0.468 0.488 29,291 0.4834 -1.96%
2026-01-23 0 0.510 0.500 0.510 - - 0 0 - 0.488 0.478 0.488 - - 0 - 0.00%
2026-01-22 0 0.510 0.490 0.510 0.490 0.510 308,000 152,580 0.4954 0.488 0.468 0.488 0.468 0.488 322,201 0.4736 2.00%
2026-01-21 0 0.500 0.480 0.500 0.500 0.530 596,000 304,040 0.5101 0.478 0.459 0.478 0.478 0.507 623,481 0.4876 -3.85%
2026-01-20 0 0.520 0.520 0.540 0.520 0.540 32,000 17,200 0.5375 0.497 0.497 0.516 0.497 0.516 33,475 0.5138 -3.70%
2026-01-19 0 0.540 0.520 0.550 0.520 0.540 68,000 36,640 0.5388 0.516 0.497 0.526 0.497 0.516 71,135 0.5151 0.00%
2026-01-16 0 0.540 0.520 0.540 0.520 0.550 140,000 75,360 0.5383 0.516 0.497 0.516 0.497 0.526 146,455 0.5146 -1.82%
2026-01-15 0 0.550 0.530 0.590 0.550 0.560 72,000 39,960 0.5550 0.526 0.507 0.564 0.526 0.535 75,320 0.5305 -3.51%
2026-01-14 0 0.570 0.570 0.600 - - 0 0 - 0.545 0.545 0.574 - - 0 - 1.79%
2026-01-13 0 0.560 0.560 0.600 0.560 0.600 116,000 65,760 0.5669 0.535 0.535 0.574 0.535 0.574 121,349 0.5419 -9.68%
2026-01-12 0 0.620 0.600 0.620 0.550 0.620 700,000 415,840 0.5941 0.593 0.574 0.593 0.526 0.593 732,276 0.5679 12.73%
2026-01-09 0 0.550 0.550 0.600 0.550 0.570 44,000 25,000 0.5682 0.526 0.526 0.574 0.526 0.545 46,029 0.5431 0.00%
2026-01-08 0 0.550 0.530 0.570 - - 0 0 - 0.526 0.507 0.545 - - 0 - 0.00%
2026-01-07 0 0.550 0.530 0.550 - - 0 0 - 0.526 0.507 0.526 - - 0 - -1.79%
2026-01-06 0 0.560 0.530 0.570 - - 0 0 - 0.535 0.507 0.545 - - 0 - 0.00%
2026-01-05 0 0.560 0.530 0.600 0.520 0.560 416,000 225,360 0.5417 0.535 0.507 0.574 0.497 0.535 435,181 0.5179 7.69%
2026-01-02 0 0.520 0.520 0.540 0.520 0.550 76,000 41,160 0.5416 0.497 0.497 0.516 0.497 0.526 79,504 0.5177 0.00%
2025-12-31 0 0.520 0.520 0.550 - - 0 0 - 0.497 0.497 0.526 - - 0 - 0.00%
2025-12-30 0 0.520 0.520 0.550 0.520 0.550 48,000 26,280 0.5475 0.497 0.497 0.526 0.497 0.526 50,213 0.5234 -7.14%
2025-12-29 0 0.560 0.520 0.580 0.560 0.560 40,000 22,400 0.5600 0.535 0.497 0.554 0.535 0.535 41,844 0.5353 3.70%
2025-12-24 0 0.540 0.500 0.540 - - 0 0 - 0.516 0.478 0.516 - - 0 - 0.00%
2025-12-23 0 0.540 0.510 0.540 - - 0 0 - 0.516 0.488 0.516 - - 0 - 0.00%
2025-12-22 0 0.540 0.510 0.550 0.540 0.550 44,000 23,800 0.5409 0.516 0.488 0.526 0.516 0.526 46,029 0.5171 1.89%
2025-12-19 0 0.530 0.530 0.540 0.530 0.540 48,000 25,880 0.5392 0.507 0.507 0.516 0.507 0.516 50,213 0.5154 1.92%
2025-12-18 0 0.520 0.500 0.530 0.500 0.550 396,000 210,440 0.5314 0.497 0.478 0.507 0.478 0.526 414,259 0.5080 -7.14%
2025-12-17 0 0.560 0.530 0.560 0.540 0.590 560,000 316,800 0.5657 0.535 0.507 0.535 0.516 0.564 585,821 0.5408 -5.08%
2025-12-16 0 0.590 0.550 0.600 0.530 0.590 72,000 39,320 0.5461 0.564 0.526 0.574 0.507 0.564 75,320 0.5220 0.00%
2025-12-15 0 0.590 0.550 0.600 0.590 0.590 68,000 40,120 0.5900 0.564 0.526 0.574 0.564 0.564 71,135 0.5640 0.00%
2025-12-12 0 0.590 0.570 0.620 0.580 0.630 424,000 250,760 0.5914 0.564 0.545 0.593 0.554 0.602 443,550 0.5653 -4.84%
2025-12-11 0 0.620 0.590 0.630 - - 0 0 - 0.593 0.564 0.602 - - 0 - 0.00%
2025-12-10 0 0.620 0.600 0.630 - - 0 0 - 0.593 0.574 0.602 - - 0 - 0.00%
2025-12-09 0 0.620 0.600 0.630 0.600 0.620 74,000 44,680 0.6038 0.593 0.574 0.602 0.574 0.593 77,412 0.5772 -1.59%
2025-12-08 0 0.630 0.610 0.630 0.610 0.630 200,000 124,120 0.6206 0.602 0.583 0.602 0.583 0.602 209,222 0.5932 0.00%
2025-12-05 0 0.630 0.630 0.640 0.630 0.650 256,000 166,040 0.6486 0.602 0.602 0.612 0.602 0.621 267,804 0.6200 0.00%
2025-12-04 0 0.630 0.610 0.630 - - 0 0 - 0.602 0.583 0.602 - - 0 - 0.00%
2025-12-03 0 0.630 0.620 0.650 - - 0 0 - 0.602 0.593 0.621 - - 0 - 0.00%
2025-12-02 0 0.630 0.630 0.650 0.620 0.640 140,000 88,880 0.6349 0.602 0.602 0.621 0.593 0.612 146,455 0.6069 0.00%
2025-12-01 0 0.630 0.630 0.650 0.620 0.630 34,800 21,720 0.6241 0.602 0.602 0.621 0.593 0.602 36,405 0.5966 0.00%
2025-11-28 0 0.630 0.610 0.650 0.630 0.630 128,000 80,640 0.6300 0.602 0.583 0.621 0.602 0.602 133,902 0.6022 0.00%
2025-11-27 0 0.630 0.630 0.650 0.630 0.650 220,000 142,880 0.6495 0.602 0.602 0.621 0.602 0.621 230,144 0.6208 -1.56%
2025-11-26 0 0.640 0.640 0.650 0.610 0.660 572,000 367,720 0.6429 0.612 0.612 0.621 0.583 0.631 598,374 0.6145 4.92%
2025-11-25 0 0.610 0.560 0.610 0.560 0.610 120,000 70,280 0.5857 0.583 0.535 0.583 0.535 0.583 125,533 0.5599 -3.17%
2025-11-24 0 0.630 0.590 0.630 0.590 0.630 224,000 133,320 0.5952 0.602 0.564 0.602 0.564 0.602 234,328 0.5689 5.00%
2025-11-21 0 0.600 0.580 0.600 0.580 0.600 344,000 206,320 0.5998 0.574 0.554 0.574 0.554 0.574 359,861 0.5733 1.69%
2025-11-20 0 0.590 0.590 0.600 - - 0 0 - 0.564 0.564 0.574 - - 0 - 0.00%
2025-11-19 0 0.590 0.590 0.600 0.550 0.590 108,000 63,160 0.5848 0.564 0.564 0.574 0.526 0.564 112,980 0.5590 1.72%
2025-11-18 0 0.580 0.550 0.590 0.560 0.590 20,000 11,600 0.5800 0.554 0.526 0.564 0.535 0.564 20,922 0.5544 0.00%
2025-11-17 0 0.580 0.560 0.610 0.560 0.580 72,000 41,240 0.5728 0.554 0.535 0.583 0.535 0.554 75,320 0.5475 0.00%
2025-11-14 0 0.580 0.580 0.620 0.580 0.590 12,000 7,040 0.5867 0.554 0.554 0.593 0.554 0.564 12,553 0.5608 0.00%
2025-11-13 0 0.580 0.580 0.650 0.580 0.600 52,000 30,320 0.5831 0.554 0.554 0.621 0.554 0.574 54,398 0.5574 0.00%
2025-11-12 0 0.580 0.570 0.580 0.580 0.580 48,000 27,880 0.5808 0.554 0.545 0.554 0.554 0.554 50,213 0.5552 -4.92%
2025-11-11 0 0.610 0.590 0.610 - - 0 0 - 0.583 0.564 0.583 - - 0 - 0.00%
2025-11-10 0 0.610 0.580 0.610 0.580 0.610 20,000 12,080 0.6040 0.583 0.554 0.583 0.554 0.583 20,922 0.5774 1.67%
2025-11-07 0 0.600 0.570 0.600 0.570 0.600 52,000 30,680 0.5900 0.574 0.545 0.574 0.545 0.574 54,398 0.5640 0.00%
2025-11-06 0 0.600 0.600 0.610 0.600 0.610 8,000 4,840 0.6050 0.574 0.574 0.583 0.574 0.583 8,369 0.5783 0.00%
2025-11-05 0 0.600 0.600 0.620 0.600 0.620 100,000 61,880 0.6188 0.574 0.574 0.593 0.574 0.593 104,611 0.5915 -3.23%
2025-11-04 0 0.620 0.620 0.630 0.610 0.630 48,000 29,720 0.6192 0.593 0.593 0.602 0.583 0.602 50,213 0.5919 1.64%
2025-11-03 0 0.610 0.600 0.630 0.580 0.640 112,000 67,520 0.6029 0.583 0.574 0.602 0.554 0.612 117,164 0.5763 -4.69%
2025-10-31 0 0.640 0.610 0.650 0.610 0.640 60,000 37,200 0.6200 0.612 0.583 0.621 0.583 0.612 62,766 0.5927 -1.54%
2025-10-30 0 0.650 0.630 0.650 0.560 0.650 888,000 539,200 0.6072 0.621 0.602 0.621 0.535 0.621 928,944 0.5804 3.17%
2025-10-28 0 0.630 0.620 0.630 0.620 0.640 100,000 63,200 0.6320 0.602 0.593 0.602 0.593 0.612 104,611 0.6041 -1.56%
2025-10-27 0 0.640 0.640 0.680 0.590 0.700 2,372,000 1,534,520 0.6469 0.612 0.612 0.650 0.564 0.669 2,481,369 0.6184 10.34%
2025-10-24 0 0.580 0.570 0.580 0.570 0.610 148,000 88,080 0.5951 0.554 0.545 0.554 0.545 0.583 154,824 0.5689 1.75%
2025-10-23 0 0.570 0.570 0.590 0.540 0.600 196,000 114,040 0.5818 0.545 0.545 0.564 0.516 0.574 205,037 0.5562 1.79%
2025-10-22 0 0.560 0.540 0.560 0.485 0.580 472,000 258,680 0.5481 0.535 0.516 0.535 0.464 0.554 493,763 0.5239 9.80%
2025-10-21 0 0.510 0.510 0.530 0.480 0.510 44,000 21,840 0.4964 0.488 0.488 0.507 0.459 0.488 46,029 0.4745 0.00%
2025-10-20 0 0.510 0.510 0.530 - - 0 0 - 0.488 0.488 0.507 - - 0 - 0.00%
2025-10-17 0 0.510 0.500 0.510 0.480 0.530 136,000 69,280 0.5094 0.488 0.478 0.488 0.459 0.507 142,271 0.4870 -3.77%
2025-10-16 0 0.530 0.510 0.550 0.510 0.540 220,000 113,800 0.5173 0.507 0.488 0.526 0.488 0.516 230,144 0.4945 -3.64%
2025-10-15 0 0.550 0.530 0.560 0.530 0.560 36,000 19,560 0.5433 0.526 0.507 0.535 0.507 0.535 37,660 0.5194 -3.51%
2025-10-14 0 0.570 0.540 0.570 0.510 0.580 1,820,000 987,360 0.5425 0.545 0.516 0.545 0.488 0.554 1,903,917 0.5186 16.33%
2025-10-13 0 0.490 0.490 0.520 0.490 0.510 84,000 42,760 0.5090 0.468 0.468 0.497 0.468 0.488 87,873 0.4866 0.00%
2025-10-10 0 0.490 0.490 0.495 0.490 0.490 12,000 5,880 0.4900 0.468 0.468 0.473 0.468 0.468 12,553 0.4684 0.00%
2025-10-09 0 0.490 0.485 0.495 0.490 0.490 100,000 49,000 0.4900 0.468 0.464 0.473 0.468 0.468 104,611 0.4684 0.00%
2025-10-08 0 0.490 0.485 0.490 0.480 0.490 660,000 321,740 0.4875 0.468 0.464 0.468 0.459 0.468 690,431 0.4660 1.03%
2025-10-06 0 0.485 0.485 0.500 0.485 0.485 28,000 13,580 0.4850 0.464 0.464 0.478 0.464 0.464 29,291 0.4636 -2.02%
2025-10-03 0 0.495 0.490 0.500 0.485 0.500 272,000 134,920 0.4960 0.473 0.468 0.478 0.464 0.478 284,541 0.4742 -1.00%
2025-10-02 0 0.500 0.485 0.500 0.475 0.510 628,000 313,700 0.4995 0.478 0.464 0.478 0.454 0.488 656,956 0.4775 1.01%
2025-09-30 0 0.495 0.490 0.510 0.490 0.520 512,000 257,960 0.5038 0.473 0.468 0.488 0.468 0.497 535,607 0.4816 -1.00%
2025-09-29 0 0.500 0.475 0.500 0.475 0.510 116,000 57,980 0.4998 0.478 0.454 0.478 0.454 0.488 121,349 0.4778 0.00%
2025-09-26 0 0.500 0.485 0.500 0.500 0.510 320,000 160,800 0.5025 0.478 0.464 0.478 0.478 0.488 334,755 0.4804 0.00%
2025-09-25 0 0.500 0.500 0.510 0.465 0.520 8,000 3,940 0.4925 0.478 0.478 0.488 0.445 0.497 8,369 0.4708 -3.85%
2025-09-24 0 0.520 0.495 0.520 0.465 0.520 112,000 58,020 0.5180 0.497 0.473 0.497 0.445 0.497 117,164 0.4952 1.96%
2025-09-23 0 0.510 0.480 0.510 0.500 0.510 124,000 63,160 0.5094 0.488 0.459 0.488 0.478 0.488 129,717 0.4869 2.00%
2025-09-22 0 0.500 0.500 0.510 0.480 0.510 188,000 94,200 0.5011 0.478 0.478 0.488 0.459 0.488 196,668 0.4790 -1.96%
2025-09-19 0 0.510 0.500 0.510 0.495 0.520 1,172,000 594,760 0.5075 0.488 0.478 0.488 0.473 0.497 1,226,039 0.4851 5.15%
2025-09-18 0 0.485 0.460 0.500 0.415 0.510 24,000 11,860 0.4942 0.464 0.440 0.478 0.397 0.488 25,107 0.4724 -1.02%
2025-09-17 0 0.490 0.480 0.495 0.480 0.495 180,000 88,960 0.4942 0.468 0.459 0.473 0.459 0.473 188,299 0.4724 1.03%
2025-09-16 0 0.485 0.480 0.500 0.480 0.500 372,000 182,180 0.4897 0.464 0.459 0.478 0.459 0.478 389,152 0.4681 -2.02%
2025-09-15 0 0.495 0.420 0.500 0.495 0.510 8,000 4,020 0.5025 0.473 0.401 0.478 0.473 0.488 8,369 0.4804 0.00%
2025-09-12 0 0.495 0.480 0.510 0.495 0.500 200,000 99,960 0.4998 0.473 0.459 0.488 0.473 0.478 209,222 0.4778 3.13%
2025-09-11 0 0.480 0.480 0.495 0.480 0.500 76,000 37,340 0.4913 0.459 0.459 0.473 0.459 0.478 79,504 0.4697 -1.03%
2025-09-10 0 0.485 0.480 0.485 0.485 0.500 100,000 48,640 0.4864 0.464 0.459 0.464 0.464 0.478 104,611 0.4650 0.00%
2025-09-09 0 0.495 0.495 0.510 0.480 0.510 248,000 122,660 0.4946 0.464 0.464 0.478 0.450 0.478 264,784 0.4632 -1.00%
2025-09-08 0 0.500 0.500 0.510 0.470 0.500 868,000 432,420 0.4982 0.468 0.468 0.478 0.440 0.468 926,744 0.4666 8.70%
2025-09-05 0 0.460 0.405 0.485 - - 0 0 - 0.431 0.379 0.454 - - 0 - 0.00%
2025-09-04 0 0.460 0.460 0.490 0.450 0.490 616,000 287,800 0.4672 0.431 0.431 0.459 0.421 0.459 657,689 0.4376 0.00%
2025-09-03 0 0.460 0.460 0.485 0.460 0.460 64,000 29,440 0.4600 0.431 0.431 0.454 0.431 0.431 68,331 0.4308 0.00%
2025-09-02 0 0.460 0.410 0.460 0.455 0.465 484,000 222,280 0.4593 0.431 0.384 0.431 0.426 0.436 516,756 0.4301 2.22%
2025-09-01 0 0.450 0.430 0.450 0.375 0.450 536,000 240,380 0.4485 0.421 0.403 0.421 0.351 0.421 572,275 0.4200 4.65%
2025-08-29 0 0.430 0.425 0.435 0.350 0.445 672,000 282,980 0.4211 0.403 0.398 0.407 0.328 0.417 717,479 0.3944 -7.53%
2025-08-28 0 0.465 0.450 0.465 0.440 0.500 524,000 249,660 0.4765 0.436 0.421 0.436 0.412 0.468 559,463 0.4462 -3.12%
2025-08-27 0 0.480 0.470 0.480 0.445 0.480 1,284,000 599,960 0.4673 0.450 0.440 0.450 0.417 0.450 1,370,898 0.4376 14.29%
2025-08-26 0 0.420 0.415 0.420 0.415 0.420 176,000 73,120 0.4155 0.393 0.389 0.393 0.389 0.393 187,911 0.3891 2.44%
2025-08-25 0 0.410 0.380 0.410 0.380 0.410 584,000 235,440 0.4032 0.384 0.356 0.384 0.356 0.384 623,524 0.3776 10.81%
2025-08-22 0 0.370 0.370 0.410 - - 0 0 - 0.347 0.347 0.384 - - 0 - 0.00%
2025-08-21 0 0.370 0.370 0.375 0.365 0.365 60,000 21,900 0.3650 0.347 0.347 0.351 0.342 0.342 64,061 0.3419 1.37%
2025-08-20 0 0.365 0.365 0.380 0.360 0.375 600,000 222,860 0.3714 0.342 0.342 0.356 0.337 0.351 640,606 0.3479 -2.67%
2025-08-19 0 0.375 0.365 0.375 0.365 0.375 296,000 110,720 0.3741 0.351 0.342 0.351 0.342 0.351 316,033 0.3503 1.35%
2025-08-18 0 0.370 0.370 0.375 0.370 0.380 204,000 75,920 0.3722 0.347 0.347 0.351 0.347 0.356 217,806 0.3486 -2.63%
2025-08-15 0 0.380 0.365 0.380 0.360 0.380 256,000 94,640 0.3697 0.356 0.342 0.356 0.337 0.356 273,325 0.3463 4.11%
2025-08-14 0 0.365 0.360 0.380 - - 0 0 - 0.342 0.337 0.356 - - 0 - 0.00%
2025-08-13 0 0.365 0.365 0.395 0.360 0.400 32,000 12,640 0.3950 0.342 0.342 0.370 0.337 0.375 34,166 0.3700 0.00%
2025-08-12 0 0.365 0.360 0.375 0.360 0.375 180,000 66,000 0.3667 0.342 0.337 0.351 0.337 0.351 192,182 0.3434 0.00%
2025-08-11 0 0.365 0.365 0.375 0.365 0.380 124,000 46,760 0.3771 0.342 0.342 0.351 0.342 0.356 132,392 0.3532 -3.95%
2025-08-08 0 0.380 0.380 0.395 0.370 0.400 316,000 119,860 0.3793 0.356 0.356 0.370 0.347 0.375 337,386 0.3553 1.33%
2025-08-07 0 0.375 0.360 0.375 0.360 0.375 448,000 163,260 0.3644 0.351 0.337 0.351 0.337 0.351 478,320 0.3413 2.74%
2025-08-06 0 0.365 0.365 0.375 0.360 0.365 840,000 303,400 0.3612 0.342 0.342 0.351 0.337 0.342 896,849 0.3383 5.80%
2025-08-05 0 0.345 0.340 0.385 - - 0 0 - 0.323 0.318 0.361 - - 0 - 0.00%
2025-08-04 0 0.345 0.345 0.385 0.330 0.400 28,000 10,820 0.3864 0.323 0.323 0.361 0.309 0.375 29,895 0.3619 -1.43%
2025-08-01 0 0.350 0.345 0.385 0.350 0.350 48,000 16,800 0.3500 0.328 0.323 0.361 0.328 0.328 51,249 0.3278 7.69%
2025-07-31 0 0.325 0.325 0.355 0.325 0.350 28,000 9,700 0.3464 0.304 0.304 0.332 0.304 0.328 29,895 0.3245 -5.80%
2025-07-30 0 0.345 0.325 0.350 0.345 0.350 72,000 25,040 0.3478 0.323 0.304 0.328 0.323 0.328 76,873 0.3257 6.15%
2025-07-29 0 0.325 0.325 0.345 - - 0 0 - 0.304 0.304 0.323 - - 0 - 0.00%
2025-07-28 0 0.325 0.325 0.350 0.325 0.350 8,000 2,700 0.3375 0.304 0.304 0.328 0.304 0.328 8,541 0.3161 -5.80%
2025-07-25 0 0.345 0.330 0.345 0.325 0.345 144,000 48,680 0.3381 0.323 0.309 0.323 0.304 0.323 153,746 0.3166 6.15%
2025-07-24 0 0.325 0.320 0.380 0.325 0.325 16,000 5,200 0.3250 0.304 0.300 0.356 0.304 0.304 17,083 0.3044 0.00%
2025-07-23 0 0.325 0.325 0.410 - - 0 0 - 0.304 0.304 0.384 - - 0 - 0.00%
2025-07-22 0 0.325 0.325 0.350 0.320 0.340 525,557 171,067 0.3255 0.304 0.304 0.328 0.300 0.318 561,125 0.3049 -4.41%
2025-07-21 0 0.340 0.340 0.380 0.340 0.395 244,000 95,020 0.3894 0.318 0.318 0.356 0.318 0.370 260,513 0.3647 0.00%
2025-07-18 0 0.340 0.340 0.380 - - 0 0 - 0.318 0.318 0.356 - - 0 - 3.03%
2025-07-17 0 0.330 0.330 0.375 0.330 0.330 68,000 22,440 0.3300 0.309 0.309 0.351 0.309 0.309 72,602 0.3091 0.00%
2025-07-16 0 0.330 0.330 0.380 0.325 0.380 84,000 31,700 0.3774 0.309 0.309 0.356 0.304 0.356 89,685 0.3535 -2.94%
2025-07-15 0 0.340 0.335 0.370 0.325 0.340 604,000 205,300 0.3399 0.318 0.314 0.347 0.304 0.318 644,877 0.3184 3.03%
2025-07-14 0 0.330 0.325 0.335 0.325 0.340 252,000 83,480 0.3313 0.309 0.304 0.314 0.304 0.318 269,055 0.3103 1.54%
2025-07-11 0 0.325 0.325 0.330 0.320 0.340 212,000 68,480 0.3230 0.304 0.304 0.309 0.300 0.318 226,348 0.3025 1.56%
2025-07-10 0 0.320 0.320 0.340 0.310 0.320 164,000 52,400 0.3195 0.300 0.300 0.318 0.290 0.300 175,099 0.2993 6.67%
2025-07-09 0 0.300 0.300 0.320 - - 0 0 - 0.281 0.281 0.300 - - 0 - 0.00%
2025-07-08 0 0.300 0.290 0.320 0.270 0.300 292,000 83,340 0.2854 0.281 0.272 0.300 0.253 0.281 311,762 0.2673 -1.64%
2025-07-07 0 0.305 0.295 0.320 - - 0 0 - 0.286 0.276 0.300 - - 0 - 0.00%
2025-07-04 0 0.305 0.305 0.320 0.300 0.305 1,420,000 433,080 0.3050 0.286 0.286 0.300 0.281 0.286 1,516,102 0.2857 -4.69%
2025-07-03 0 0.320 0.290 0.320 0.320 0.320 20,000 6,400 0.3200 0.300 0.272 0.300 0.300 0.300 21,354 0.2997 0.00%
2025-07-02 0 0.320 0.320 0.340 0.280 0.320 188,000 58,560 0.3115 0.300 0.300 0.318 0.262 0.300 200,723 0.2917 14.29%
2025-06-30 0 0.280 0.275 0.300 0.280 0.295 116,000 33,500 0.2888 0.262 0.258 0.281 0.262 0.276 123,851 0.2705 -1.75%
2025-06-27 0 0.285 0.280 0.315 - - 0 0 - 0.267 0.262 0.295 - - 0 - 0.00%
2025-06-26 0 0.285 0.280 0.300 - - 0 0 - 0.267 0.262 0.281 - - 0 - 0.00%
2025-06-25 0 0.285 0.280 0.290 0.280 0.285 192,000 54,040 0.2815 0.267 0.262 0.272 0.262 0.267 204,994 0.2636 0.00%
2025-06-24 0 0.285 0.285 0.300 0.285 0.290 92,000 26,660 0.2898 0.267 0.267 0.281 0.267 0.272 98,226 0.2714 0.00%
2025-06-23 0 0.285 0.285 0.290 0.285 0.285 60,000 17,100 0.2850 0.267 0.267 0.272 0.267 0.267 64,061 0.2669 0.00%
2025-06-20 0 0.285 0.280 0.315 - - 0 0 - 0.267 0.262 0.295 - - 0 - 0.00%
2025-06-19 0 0.285 0.280 0.315 - - 0 0 - 0.267 0.262 0.295 - - 0 - 0.00%
2025-06-18 0 0.285 0.280 0.315 - - 0 0 - 0.267 0.262 0.295 - - 0 - 0.00%
2025-06-17 0 0.285 0.280 0.305 - - 0 0 - 0.267 0.262 0.286 - - 0 - 0.00%
2025-06-16 0 0.285 0.285 0.305 0.280 0.285 104,000 29,320 0.2819 0.267 0.267 0.286 0.262 0.267 111,038 0.2641 -3.39%
2025-06-13 0 0.295 0.280 0.300 - - 0 0 - 0.276 0.262 0.281 - - 0 - 0.00%
2025-06-12 0 0.295 0.275 0.320 - - 0 0 - 0.276 0.258 0.300 - - 0 - 0.00%
2025-06-11 0 0.295 0.275 0.305 - - 0 0 - 0.276 0.258 0.286 - - 0 - 0.00%
2025-06-10 0 0.295 0.280 0.300 - - 0 0 - 0.276 0.262 0.281 - - 0 - 0.00%
2025-06-09 0 0.295 0.295 0.305 0.295 0.300 128,000 38,100 0.2977 0.276 0.276 0.286 0.276 0.281 136,663 0.2788 -1.67%
2025-06-06 0 0.320 0.295 0.320 0.295 0.330 660,000 205,880 0.3119 0.281 0.259 0.281 0.259 0.290 751,645 0.2739 4.92%
2025-06-05 0 0.305 0.295 0.305 0.295 0.305 256,000 78,040 0.3048 0.268 0.259 0.268 0.259 0.268 291,547 0.2677 0.00%
2025-06-04 0 0.305 0.300 0.310 0.290 0.330 300,000 96,260 0.3209 0.268 0.263 0.272 0.255 0.290 341,657 0.2817 -4.69%
2025-06-03 0 0.320 0.310 0.340 - - 0 0 - 0.281 0.272 0.299 - - 0 - 0.00%
2025-06-02 0 0.320 0.310 0.320 0.310 0.320 572,000 182,040 0.3183 0.281 0.272 0.281 0.272 0.281 651,426 0.2794 3.23%
2025-05-30 0 0.310 0.310 0.320 - - 0 0 - 0.272 0.272 0.281 - - 0 - 1.64%
2025-05-29 0 0.305 0.305 0.320 - - 0 0 - 0.268 0.268 0.281 - - 0 - 0.00%
2025-05-28 0 0.305 0.305 0.320 - - 0 0 - 0.268 0.268 0.281 - - 0 - 0.00%
2025-05-27 0 0.305 0.305 0.320 - - 0 0 - 0.268 0.268 0.281 - - 0 - 1.67%
2025-05-26 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.263 0.263 0.277 0.263 0.263 45,554 0.2634 -4.76%
2025-05-23 0 0.315 0.295 0.315 0.315 0.315 60,000 18,900 0.3150 0.277 0.259 0.277 0.277 0.277 68,331 0.2766 -1.56%
2025-05-22 0 0.320 0.295 0.320 - - 0 0 - 0.281 0.259 0.281 - - 0 - 0.00%
2025-05-21 0 0.320 0.295 0.320 - - 0 0 - 0.281 0.259 0.281 - - 0 - 0.00%
2025-05-20 0 0.320 0.295 0.320 - - 0 0 - 0.281 0.259 0.281 - - 0 - 0.00%
2025-05-19 0 0.320 0.305 0.320 0.295 0.320 184,000 55,540 0.3018 0.281 0.268 0.281 0.259 0.281 209,549 0.2650 6.67%
2025-05-16 0 0.300 0.300 0.320 0.300 0.315 8,000 2,460 0.3075 0.263 0.263 0.281 0.263 0.277 9,111 0.2700 -1.64%
2025-05-15 0 0.305 0.305 0.320 0.305 0.320 148,000 46,260 0.3126 0.268 0.268 0.281 0.268 0.281 168,551 0.2745 1.67%
2025-05-14 0 0.300 0.300 0.310 0.290 0.300 560,000 167,840 0.2997 0.263 0.263 0.272 0.255 0.263 637,759 0.2632 0.00%
2025-05-13 0 0.300 0.290 0.300 0.280 0.300 428,000 128,240 0.2996 0.263 0.255 0.263 0.246 0.263 487,430 0.2631 7.14%
2025-05-12 0 0.280 0.280 0.285 0.280 0.285 24,000 6,820 0.2842 0.246 0.246 0.250 0.246 0.250 27,333 0.2495 0.00%
2025-05-09 0 0.280 0.280 0.290 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.00%
2025-05-08 0 0.280 0.280 0.290 0.280 0.290 36,000 10,400 0.2889 0.246 0.246 0.255 0.246 0.255 40,999 0.2537 0.00%
2025-05-07 0 0.280 0.280 0.295 0.280 0.285 132,000 37,600 0.2848 0.246 0.246 0.259 0.246 0.250 150,329 0.2501 -1.75%
2025-05-06 0 0.285 0.285 0.295 0.285 0.285 404,000 115,140 0.2850 0.250 0.250 0.259 0.250 0.250 460,098 0.2503 0.00%
2025-05-02 0 0.285 0.280 0.290 - - 0 0 - 0.250 0.246 0.255 - - 0 - 0.00%
2025-04-30 0 0.285 0.275 0.285 0.280 0.285 312,000 88,140 0.2825 0.250 0.241 0.250 0.246 0.250 355,323 0.2481 1.79%
2025-04-29 0 0.280 0.280 0.295 0.275 0.275 872,000 252,820 0.2899 0.246 0.246 0.259 0.241 0.241 993,082 0.2546 -1.75%
2025-04-28 0 0.285 0.275 0.295 - - 0 0 - 0.250 0.241 0.259 - - 0 - 0.00%
2025-04-25 0 0.285 0.285 0.295 - - 0 0 - 0.250 0.250 0.259 - - 0 - 0.00%
2025-04-24 0 0.285 0.285 0.295 - - 0 0 - 0.250 0.250 0.259 - - 0 - 0.00%
2025-04-23 0 0.285 0.285 0.300 - - 0 0 - 0.250 0.250 0.263 - - 0 - 0.00%
2025-04-22 0 0.285 0.285 0.300 0.285 0.285 872,000 252,860 0.2900 0.250 0.250 0.263 0.250 0.250 993,082 0.2546 -1.72%
2025-04-17 0 0.290 0.285 0.290 0.280 0.300 268,000 79,700 0.2974 0.255 0.250 0.255 0.246 0.263 305,213 0.2611 1.75%
2025-04-16 0 0.285 0.275 0.290 - - 0 0 - 0.250 0.241 0.255 - - 0 - 0.00%
2025-04-15 0 0.285 0.275 0.300 - - 0 0 - 0.250 0.241 0.263 - - 0 - 0.00%
2025-04-14 0 0.285 0.285 0.300 - - 0 0 - 0.250 0.250 0.263 - - 0 - 1.79%
2025-04-11 0 0.280 0.270 0.300 0.280 0.280 16,000 4,480 0.2800 0.246 0.237 0.263 0.246 0.246 18,222 0.2459 0.00%
2025-04-10 0 0.280 0.280 0.310 0.280 0.285 60,000 17,080 0.2847 0.246 0.246 0.272 0.246 0.250 68,331 0.2500 -3.45%
2025-04-09 0 0.290 0.280 0.300 0.250 0.300 720,000 196,820 0.2734 0.255 0.246 0.263 0.220 0.263 819,976 0.2400 3.57%
2025-04-08 0 0.280 0.280 0.290 0.280 0.290 60,000 17,300 0.2883 0.246 0.246 0.255 0.246 0.255 68,331 0.2532 0.00%
2025-04-07 0 0.280 0.270 0.285 0.270 0.300 108,000 29,360 0.2719 0.246 0.237 0.250 0.237 0.263 122,996 0.2387 -6.67%
2025-04-03 0 0.300 0.295 0.315 - - 0 0 - 0.263 0.259 0.277 - - 0 - 0.00%
2025-04-02 0 0.300 0.300 0.315 0.300 0.300 1,040,000 312,000 0.3000 0.263 0.263 0.277 0.263 0.263 1,184,410 0.2634 -4.76%
2025-04-01 0 0.315 0.300 0.320 0.300 0.320 152,000 47,960 0.3155 0.277 0.263 0.281 0.263 0.281 173,106 0.2771 1.61%
2025-03-31 0 0.310 0.300 0.310 0.300 0.310 1,860,000 565,500 0.3040 0.272 0.263 0.272 0.263 0.272 2,118,272 0.2670 5.08%
2025-03-28 0 0.295 0.295 0.305 0.295 0.300 280,000 83,760 0.2991 0.259 0.259 0.268 0.259 0.263 318,880 0.2627 0.00%
2025-03-27 0 0.295 0.290 0.305 - - 28,000 8,400 0.3000 0.259 0.255 0.268 - - 31,888 0.2634 0.00%
2025-03-26 0 0.295 0.290 0.305 0.285 0.300 100,000 29,380 0.2938 0.259 0.255 0.268 0.250 0.263 113,886 0.2580 7.27%
2025-03-25 0 0.275 0.275 0.300 0.275 0.275 48,000 13,200 0.2750 0.241 0.241 0.263 0.241 0.241 54,665 0.2415 0.00%
2025-03-24 0 0.275 0.275 0.300 - - 0 0 - 0.241 0.241 0.263 - - 0 - 0.00%
2025-03-21 0 0.275 0.275 0.295 0.275 0.295 16,000 4,640 0.2900 0.241 0.241 0.259 0.241 0.259 18,222 0.2546 -6.78%
2025-03-20 0 0.295 0.275 0.300 - - 0 0 - 0.259 0.241 0.263 - - 0 - 0.00%
2025-03-19 0 0.295 0.275 0.300 - - 0 0 - 0.259 0.241 0.263 - - 0 - 0.00%
2025-03-18 0 0.295 0.290 0.300 0.290 0.300 96,000 28,220 0.2940 0.259 0.255 0.263 0.255 0.263 109,330 0.2581 1.72%
2025-03-17 0 0.290 0.290 0.295 0.290 0.290 28,000 8,220 0.2936 0.255 0.255 0.259 0.255 0.255 31,888 0.2578 0.00%
2025-03-14 0 0.290 0.285 0.300 - - 0 0 - 0.255 0.250 0.263 - - 0 - 0.00%
2025-03-13 0 0.290 0.285 0.300 0.245 0.295 320,000 86,600 0.2706 0.255 0.250 0.263 0.215 0.259 364,434 0.2376 -4.92%
2025-03-12 0 0.305 0.280 0.305 0.305 0.305 44,000 13,420 0.3050 0.268 0.246 0.268 0.268 0.268 50,110 0.2678 -1.61%
2025-03-11 0 0.310 0.270 0.310 0.290 0.310 88,000 27,000 0.3068 0.272 0.237 0.272 0.255 0.272 100,219 0.2694 6.90%
2025-03-10 0 0.290 0.280 0.285 0.280 0.290 232,000 67,240 0.2898 0.255 0.246 0.250 0.246 0.255 264,215 0.2545 5.45%
2025-03-07 0 0.275 0.275 0.290 0.270 0.290 24,000 6,880 0.2867 0.241 0.241 0.255 0.237 0.255 27,333 0.2517 -3.51%
2025-03-06 0 0.285 0.275 0.285 0.270 0.290 72,000 20,400 0.2833 0.250 0.241 0.250 0.237 0.255 81,998 0.2488 1.79%
2025-03-05 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.246 0.237 0.246 0.246 0.246 4,555 0.2459 3.70%
2025-03-04 0 0.270 0.265 0.280 - - 0 0 - 0.237 0.233 0.246 - - 0 - 0.00%
2025-03-03 0 0.270 0.270 0.280 - - 0 0 - 0.237 0.237 0.246 - - 0 - 0.00%
2025-02-28 0 0.270 0.270 0.285 0.270 0.280 12,000 3,320 0.2767 0.237 0.237 0.250 0.237 0.246 13,666 0.2429 -3.57%
2025-02-27 0 0.280 0.275 0.285 0.260 0.280 156,000 41,500 0.2660 0.246 0.241 0.250 0.228 0.246 177,662 0.2336 5.66%
2025-02-26 0 0.265 0.265 0.280 0.265 0.280 8,000 2,180 0.2725 0.233 0.233 0.246 0.233 0.246 9,111 0.2393 -1.85%
2025-02-25 0 0.270 0.270 0.280 0.265 0.280 8,000 2,180 0.2725 0.237 0.237 0.246 0.233 0.246 9,111 0.2393 -3.57%
2025-02-24 0 0.280 0.265 0.290 - - 0 0 - 0.246 0.233 0.255 - - 0 - 0.00%
2025-02-21 0 0.280 0.265 0.290 0.260 0.280 40,000 10,840 0.2710 0.246 0.233 0.255 0.228 0.246 45,554 0.2380 0.00%
2025-02-20 0 0.280 0.270 0.290 - - 0 0 - 0.246 0.237 0.255 - - 0 - 0.00%
2025-02-19 0 0.280 0.270 0.280 - - 0 0 - 0.246 0.237 0.246 - - 0 - 0.00%
2025-02-18 0 0.280 0.270 0.290 - - 0 0 - 0.246 0.237 0.255 - - 0 - 0.00%
2025-02-17 0 0.280 0.275 0.280 0.270 0.280 132,000 36,920 0.2797 0.246 0.241 0.246 0.237 0.246 150,329 0.2456 0.00%
2025-02-14 0 0.280 0.270 0.280 - - 0 0 - 0.246 0.237 0.246 - - 0 - 0.00%
2025-02-13 0 0.280 0.275 0.280 0.280 0.280 20,000 5,600 0.2800 0.246 0.241 0.246 0.246 0.246 22,777 0.2459 0.00%
2025-02-12 0 0.280 0.275 0.280 - - 0 0 - 0.246 0.241 0.246 - - 0 - 0.00%
2025-02-11 0 0.280 0.275 0.280 - - 0 0 - 0.246 0.241 0.246 - - 0 - 0.00%
2025-02-10 0 0.280 0.280 0.285 0.280 0.280 32,000 8,960 0.2800 0.246 0.246 0.250 0.246 0.246 36,443 0.2459 -1.75%
2025-02-07 0 0.285 0.270 0.285 0.285 0.285 48,000 13,680 0.2850 0.250 0.237 0.250 0.250 0.250 54,665 0.2503 0.00%
2025-02-06 0 0.285 0.270 0.315 - - 0 0 - 0.250 0.237 0.277 - - 0 - 0.00%
2025-02-05 0 0.285 0.270 0.285 0.270 0.290 424,000 122,760 0.2895 0.250 0.237 0.250 0.237 0.255 482,875 0.2542 1.79%
2025-02-04 0 0.280 0.270 0.315 0.270 0.290 8,000 2,240 0.2800 0.246 0.237 0.277 0.237 0.255 9,111 0.2459 1.82%
2025-02-03 0 0.275 0.275 0.290 - - 0 0 - 0.241 0.241 0.255 - - 0 - 0.00%
2025-01-28 0 0.275 0.265 0.290 - - 0 0 - 0.241 0.233 0.255 - - 0 - 0.00%
2025-01-27 0 0.275 0.270 0.290 - - 0 0 - 0.241 0.237 0.255 - - 0 - 0.00%
2025-01-24 0 0.275 0.270 0.275 - - 0 0 - 0.241 0.237 0.241 - - 0 - 0.00%
2025-01-23 0 0.275 0.275 0.290 0.270 0.270 8,000 2,160 0.2700 0.241 0.241 0.255 0.237 0.237 9,111 0.2371 1.85%
2025-01-22 0 0.270 0.270 0.290 - - 0 0 - 0.237 0.237 0.255 - - 0 - 0.00%
2025-01-21 0 0.270 0.260 0.290 0.270 0.295 32,000 9,200 0.2875 0.237 0.228 0.255 0.237 0.259 36,443 0.2524 -6.90%
2025-01-20 0 0.290 0.270 0.300 - - 0 0 - 0.255 0.237 0.263 - - 0 - 0.00%
2025-01-17 0 0.290 0.270 0.290 - - 0 0 - 0.255 0.237 0.255 - - 0 - 0.00%
2025-01-16 0 0.290 0.275 0.300 - - 0 0 - 0.255 0.241 0.263 - - 0 - 0.00%
2025-01-15 0 0.290 0.270 0.300 - - 0 0 - 0.255 0.237 0.263 - - 0 - 0.00%
2025-01-14 0 0.290 0.270 0.300 - - 0 0 - 0.255 0.237 0.263 - - 0 - 0.00%
2025-01-13 0 0.290 0.270 0.290 0.290 0.290 360,000 104,400 0.2900 0.255 0.237 0.255 0.255 0.255 409,988 0.2546 7.41%
2025-01-10 0 0.270 0.270 0.285 0.270 0.280 32,000 8,720 0.2725 0.237 0.237 0.250 0.237 0.246 36,443 0.2393 0.00%
2025-01-09 0 0.270 0.270 0.285 0.270 0.270 672,000 178,580 0.2657 0.237 0.237 0.250 0.237 0.237 765,311 0.2333 0.00%
2025-01-08 0 0.270 0.270 0.290 - - 128,000 36,480 0.2850 0.237 0.237 0.255 - - 145,774 0.2503 0.00%
2025-01-07 0 0.270 0.270 0.290 0.270 0.270 236,000 69,520 0.2946 0.237 0.237 0.255 0.237 0.237 268,770 0.2587 0.00%
2025-01-06 0 0.270 0.270 0.300 - - 0 0 - 0.237 0.237 0.263 - - 0 - 0.00%
2025-01-03 0 0.270 0.270 0.295 0.270 0.290 644,000 186,680 0.2899 0.237 0.237 0.259 0.237 0.255 733,423 0.2545 0.00%
2025-01-02 0 0.270 0.270 0.295 0.270 0.295 40,000 11,700 0.2925 0.237 0.237 0.259 0.237 0.259 45,554 0.2568 -8.47%
2024-12-31 0 0.295 0.275 0.295 - - 0 0 - 0.259 0.241 0.259 - - 0 - 0.00%
2024-12-30 0 0.295 0.275 0.295 0.295 0.295 8,000 2,360 0.2950 0.259 0.241 0.259 0.259 0.259 9,111 0.2590 1.72%
2024-12-27 0 0.290 0.270 0.295 - - 0 0 - 0.255 0.237 0.259 - - 0 - 0.00%
2024-12-24 0 0.290 0.280 0.290 - - 0 0 - 0.255 0.246 0.255 - - 0 - 0.00%
2024-12-23 0 0.290 0.275 0.295 - - 0 0 - 0.255 0.241 0.259 - - 0 - 0.00%
2024-12-20 0 0.290 0.260 0.295 - - 0 0 - 0.255 0.228 0.259 - - 0 - 0.00%
2024-12-19 0 0.290 0.260 0.295 - - 0 0 - 0.255 0.228 0.259 - - 0 - 0.00%
2024-12-18 0 0.290 0.260 0.295 - - 0 0 - 0.255 0.228 0.259 - - 0 - 0.00%
2024-12-17 0 0.290 0.255 0.295 - - 0 0 - 0.255 0.224 0.259 - - 0 - 0.00%
2024-12-16 0 0.290 0.270 0.295 - - 0 0 - 0.255 0.237 0.259 - - 0 - 0.00%
2024-12-13 0 0.290 0.270 0.290 0.290 0.290 8,000 2,320 0.2900 0.255 0.237 0.255 0.255 0.255 9,111 0.2546 5.45%
2024-12-12 0 0.295 0.295 0.305 0.295 0.295 8,000 2,360 0.2950 0.241 0.241 0.250 0.241 0.241 9,773 0.2415 0.00%
2024-12-11 0 0.295 0.295 0.300 0.285 0.290 44,000 12,740 0.2895 0.241 0.241 0.246 0.233 0.237 53,754 0.2370 -1.67%
2024-12-10 0 0.300 0.290 0.300 0.290 0.300 21,200 6,244 0.2945 0.246 0.237 0.246 0.237 0.246 25,900 0.2411 0.00%
2024-12-09 0 0.300 0.285 0.310 0.285 0.315 96,000 29,640 0.3088 0.246 0.233 0.254 0.233 0.258 117,281 0.2527 -1.64%
2024-12-06 0 0.305 0.295 0.305 0.290 0.305 40,000 12,140 0.3035 0.250 0.241 0.250 0.237 0.250 48,867 0.2484 1.67%
2024-12-05 0 0.300 0.285 0.300 0.285 0.300 252,000 73,140 0.2902 0.246 0.233 0.246 0.233 0.246 307,864 0.2376 1.69%
2024-12-04 0 0.295 0.285 0.305 - - 0 0 - 0.241 0.233 0.250 - - 0 - 3.51%
2024-12-03 0 0.285 0.285 0.295 - - 0 0 - 0.233 0.233 0.241 - - 0 - 0.00%
2024-12-02 0 0.285 0.270 0.305 0.285 0.285 4,000 1,140 0.2850 0.233 0.221 0.250 0.233 0.233 4,887 0.2333 5.56%
2024-11-29 0 0.270 0.265 0.285 - - 0 0 - 0.221 0.217 0.233 - - 0 - 0.00%
2024-11-28 0 0.270 0.265 0.285 0.270 0.290 40,000 11,520 0.2880 0.221 0.217 0.233 0.221 0.237 48,867 0.2357 -6.90%
2024-11-27 0 0.290 0.285 0.295 - - 0 0 - 0.237 0.233 0.241 - - 0 - 0.00%
2024-11-26 0 0.290 0.280 0.290 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
2024-11-25 0 0.290 0.290 0.295 - - 0 0 - 0.237 0.237 0.241 - - 0 - 1.75%
2024-11-22 0 0.285 0.275 0.295 0.295 0.295 16,000 4,720 0.2950 0.233 0.225 0.241 0.241 0.241 19,547 0.2415 0.00%
2024-11-21 0 0.285 0.275 0.305 - - 0 0 - 0.233 0.225 0.250 - - 0 - 3.64%
2024-11-20 0 0.275 0.275 0.290 0.255 0.285 88,000 25,300 0.2875 0.225 0.225 0.237 0.209 0.233 107,508 0.2353 1.85%
2024-11-19 0 0.270 0.250 0.285 - - 0 0 - 0.221 0.205 0.233 - - 0 - 0.00%
2024-11-18 0 0.270 0.250 0.285 - - 0 0 - 0.221 0.205 0.233 - - 0 - 0.00%
2024-11-15 0 0.270 0.250 0.285 - - 0 0 - 0.221 0.205 0.233 - - 0 - 0.00%
2024-11-14 0 0.270 0.270 0.285 0.270 0.290 208,000 60,140 0.2891 0.221 0.221 0.233 0.221 0.237 254,110 0.2367 0.00%
2024-11-13 0 0.270 0.250 0.285 0.270 0.290 404,000 117,080 0.2898 0.221 0.205 0.233 0.221 0.237 493,559 0.2372 -3.57%
2024-11-12 0 0.280 0.270 0.290 0.280 0.290 464,000 133,920 0.2886 0.229 0.221 0.237 0.229 0.237 566,860 0.2362 0.00%
2024-11-11 0 0.280 0.270 0.290 - - 0 0 - 0.229 0.221 0.237 - - 0 - 0.00%
2024-11-08 0 0.280 0.280 0.290 0.280 0.280 32,000 8,960 0.2800 0.229 0.229 0.237 0.229 0.229 39,094 0.2292 3.70%
2024-11-07 0 0.270 0.260 0.280 0.270 0.285 8,000 2,220 0.2775 0.221 0.213 0.229 0.221 0.233 9,773 0.2271 -5.26%
2024-11-06 0 0.285 0.275 0.290 0.270 0.285 104,000 29,580 0.2844 0.233 0.225 0.237 0.221 0.233 127,055 0.2328 0.00%
2024-11-05 0 0.285 0.280 0.295 - - 0 0 - 0.233 0.229 0.241 - - 0 - 0.00%
2024-11-04 0 0.285 0.285 0.290 - - 0 0 - 0.233 0.233 0.237 - - 0 - 0.00%
2024-11-01 0 0.285 0.265 0.295 0.285 0.300 20,000 5,820 0.2910 0.233 0.217 0.241 0.233 0.246 24,434 0.2382 -1.72%
2024-10-31 0 0.290 0.265 0.295 - - 0 0 - 0.237 0.217 0.241 - - 0 - 0.00%
2024-10-30 0 0.290 0.270 0.290 0.270 0.290 68,000 18,600 0.2735 0.237 0.221 0.237 0.221 0.237 83,074 0.2239 7.41%
2024-10-29 0 0.270 0.270 0.280 0.270 0.280 204,000 57,080 0.2798 0.221 0.221 0.229 0.221 0.229 249,223 0.2290 0.00%
2024-10-28 0 0.270 0.265 0.270 0.265 0.270 68,000 18,200 0.2676 0.221 0.217 0.221 0.217 0.221 83,074 0.2191 1.89%
2024-10-25 0 0.265 0.265 0.300 0.265 0.280 8,000 2,180 0.2725 0.217 0.217 0.246 0.217 0.229 9,773 0.2231 0.00%
2024-10-24 0 0.265 0.250 0.280 0.265 0.270 24,000 6,440 0.2683 0.217 0.205 0.229 0.217 0.221 29,320 0.2196 -1.85%
2024-10-23 0 0.270 0.265 0.300 0.265 0.280 8,000 2,180 0.2725 0.221 0.217 0.246 0.217 0.229 9,773 0.2231 1.89%
2024-10-22 0 0.265 0.265 0.280 - - 0 0 - 0.217 0.217 0.229 - - 0 - 0.00%
2024-10-21 0 0.265 0.265 0.280 0.265 0.275 144,000 39,560 0.2747 0.217 0.217 0.229 0.217 0.225 175,922 0.2249 -3.64%
2024-10-18 0 0.275 0.270 0.310 0.270 0.295 104,000 30,580 0.2940 0.225 0.221 0.254 0.221 0.241 127,055 0.2407 -6.78%
2024-10-17 0 0.295 0.265 0.320 - - 0 0 - 0.241 0.217 0.262 - - 0 - 0.00%
2024-10-16 0 0.295 0.265 0.320 - - 0 0 - 0.241 0.217 0.262 - - 0 - 0.00%
2024-10-15 0 0.295 0.265 0.295 - - 0 0 - 0.241 0.217 0.241 - - 0 - 0.00%
2024-10-14 0 0.295 0.265 0.295 - - 0 0 - 0.241 0.217 0.241 - - 0 - 0.00%
2024-10-10 0 0.295 0.275 0.300 0.260 0.300 720,000 203,340 0.2824 0.241 0.225 0.246 0.213 0.246 879,611 0.2312 -4.84%
2024-10-09 0 0.310 0.280 0.310 - - 0 0 - 0.254 0.229 0.254 - - 0 - 0.00%
2024-10-08 0 0.310 0.285 0.310 0.310 0.310 16,000 4,960 0.3100 0.254 0.233 0.254 0.254 0.254 19,547 0.2537 6.90%
2024-10-07 0 0.290 0.285 0.305 0.285 0.310 704,000 203,620 0.2892 0.237 0.233 0.250 0.233 0.254 860,064 0.2367 3.57%
2024-10-04 0 0.280 0.280 0.310 0.280 0.280 284,000 72,520 0.2554 0.229 0.229 0.254 0.229 0.229 346,958 0.2090 0.00%
2024-10-03 0 0.280 0.250 0.315 0.250 0.280 232,000 63,420 0.2734 0.229 0.205 0.258 0.205 0.229 283,430 0.2238 1.82%
2024-10-02 0 0.275 0.255 0.300 0.250 0.280 84,000 23,200 0.2762 0.225 0.209 0.246 0.205 0.229 102,621 0.2261 -1.79%
2024-09-30 0 0.280 0.250 0.310 - - 0 0 - 0.229 0.205 0.254 - - 0 - 0.00%
2024-09-27 0 0.280 0.250 0.295 0.280 0.280 8,000 2,240 0.2800 0.229 0.205 0.241 0.229 0.229 9,773 0.2292 0.00%
2024-09-26 0 0.280 0.250 0.295 - - 0 0 - 0.229 0.205 0.241 - - 0 - 0.00%
2024-09-25 0 0.280 0.250 0.300 0.280 0.280 8,000 2,240 0.2800 0.229 0.205 0.246 0.229 0.229 9,773 0.2292 0.00%
2024-09-24 0 0.280 0.265 0.300 0.260 0.280 36,000 9,600 0.2667 0.229 0.217 0.246 0.213 0.229 43,981 0.2183 5.66%
2024-09-23 0 0.265 0.260 0.310 0.260 0.315 16,000 4,820 0.3013 0.217 0.213 0.254 0.213 0.258 19,547 0.2466 -15.87%
2024-09-20 0 0.315 0.285 0.315 0.280 0.320 116,000 32,780 0.2826 0.258 0.233 0.258 0.229 0.262 141,715 0.2313 12.50%
2024-09-19 0 0.280 0.250 0.280 - - 0 0 - 0.229 0.205 0.229 - - 0 - 0.00%
2024-09-17 0 0.280 0.250 0.280 - - 0 0 - 0.229 0.205 0.229 - - 0 - 0.00%
2024-09-16 0 0.280 0.250 0.280 - - 0 0 - 0.229 0.205 0.229 - - 0 - 0.00%
2024-09-13 0 0.280 0.250 0.290 - - 0 0 - 0.229 0.205 0.237 - - 0 - 0.00%
2024-09-12 0 0.280 0.250 0.300 - - 0 0 - 0.229 0.205 0.246 - - 0 - 0.00%
2024-09-11 0 0.280 0.250 0.290 - - 0 0 - 0.229 0.205 0.237 - - 0 - 0.00%
2024-09-10 0 0.280 0.250 0.290 0.250 0.290 12,000 3,280 0.2733 0.229 0.205 0.237 0.205 0.237 14,660 0.2237 3.70%
2024-09-09 0 0.270 0.250 0.290 - - 0 0 - 0.221 0.205 0.237 - - 0 - 0.00%
2024-09-05 0 0.270 0.250 0.290 - - 0 0 - 0.221 0.205 0.237 - - 0 - 0.00%
2024-09-04 0 0.280 0.250 0.300 - - 0 0 - 0.221 0.197 0.237 - - 0 - 0.00%
2024-09-03 0 0.280 0.250 0.320 - - 0 0 - 0.221 0.197 0.253 - - 0 - 0.00%
2024-09-02 0 0.280 0.250 0.310 - - 0 0 - 0.221 0.197 0.245 - - 0 - 0.00%
2024-08-30 0 0.280 0.255 0.280 - - 0 0 - 0.221 0.201 0.221 - - 0 - -1.75%
2024-08-29 0 0.285 0.250 0.290 - - 0 0 - 0.225 0.197 0.229 - - 0 - 0.00%
2024-08-28 0 0.285 0.260 0.285 0.260 0.290 88,000 24,860 0.2825 0.225 0.205 0.225 0.205 0.229 111,490 0.2230 -5.00%
2024-08-27 0 0.300 0.260 0.300 - - 0 0 - 0.237 0.205 0.237 - - 0 - 0.00%
2024-08-26 0 0.300 0.260 0.320 0.250 0.300 12,000 3,400 0.2833 0.237 0.205 0.253 0.197 0.237 15,203 0.2236 0.00%
2024-08-23 0 0.300 0.300 0.310 - - 0 0 - 0.237 0.237 0.245 - - 0 - 0.00%
2024-08-22 0 0.300 0.300 0.310 - - 0 0 - 0.237 0.237 0.245 - - 0 - 0.00%
2024-08-21 0 0.300 0.260 0.300 0.247 0.300 12,000 3,348 0.2790 0.237 0.205 0.237 0.195 0.237 15,203 0.2202 22.45%
2024-08-20 0 0.245 0.245 0.290 - - 0 0 - 0.193 0.193 0.229 - - 0 - 0.00%
2024-08-19 0 0.245 0.245 0.320 0.240 0.280 72,000 19,900 0.2764 0.193 0.193 0.253 0.189 0.221 91,219 0.2182 -18.33%
2024-08-16 0 0.300 0.240 0.320 - - 0 0 - 0.237 0.189 0.253 - - 0 - 0.00%
2024-08-15 0 0.300 0.240 0.320 - - 0 0 - 0.237 0.189 0.253 - - 0 - 0.00%
2024-08-14 0 0.300 0.240 0.300 - - 0 0 - 0.237 0.189 0.237 - - 0 - 0.00%
2024-08-13 0 0.300 0.240 0.300 - - 0 0 - 0.237 0.189 0.237 - - 0 - 0.00%
2024-08-12 0 0.300 0.300 0.320 0.300 0.300 24,000 7,200 0.3000 0.237 0.237 0.253 0.237 0.237 30,406 0.2368 7.14%
2024-08-09 0 0.280 0.240 0.320 0.280 0.280 8,000 2,240 0.2800 0.221 0.189 0.253 0.221 0.221 10,135 0.2210 0.00%
2024-08-08 0 0.280 0.240 0.320 - - 0 0 - 0.221 0.189 0.253 - - 0 - 0.00%
2024-08-07 0 0.280 0.280 0.320 - - 0 0 - 0.221 0.221 0.253 - - 0 - 0.00%
2024-08-06 0 0.280 0.280 0.320 - - 0 0 - 0.221 0.221 0.253 - - 0 - 0.00%
2024-08-05 0 0.280 0.280 0.320 0.280 0.280 52,000 14,560 0.2800 0.221 0.221 0.253 0.221 0.221 65,880 0.2210 3.70%
2024-08-02 0 0.270 0.260 0.320 0.255 0.265 12,000 3,100 0.2583 0.213 0.205 0.253 0.201 0.209 15,203 0.2039 -10.00%
2024-08-01 0 0.300 0.240 0.320 - - 0 0 - 0.237 0.189 0.253 - - 0 - 0.00%
2024-07-31 0 0.300 0.280 0.300 0.280 0.300 428,000 125,620 0.2935 0.237 0.221 0.237 0.221 0.237 542,246 0.2317 7.14%
2024-07-30 0 0.280 0.280 0.290 - - 0 0 - 0.221 0.221 0.229 - - 0 - 0.00%
2024-07-29 0 0.280 0.275 0.280 - - 0 0 - 0.221 0.217 0.221 - - 0 - 0.00%
2024-07-26 0 0.280 0.245 0.290 - - 0 0 - 0.221 0.193 0.229 - - 0 - 0.00%
2024-07-25 0 0.280 0.275 0.295 - - 0 0 - 0.221 0.217 0.233 - - 0 - 0.00%
2024-07-24 0 0.280 0.280 0.295 0.280 0.280 80,000 22,400 0.2800 0.221 0.221 0.233 0.221 0.221 101,354 0.2210 0.00%
2024-07-23 0 0.280 0.245 0.280 - - 0 0 - 0.221 0.193 0.221 - - 0 - 0.00%
2024-07-22 0 0.280 0.240 0.295 - - 0 0 - 0.221 0.189 0.233 - - 0 - 0.00%
2024-07-19 0 0.280 0.240 0.295 - - 0 0 - 0.221 0.189 0.233 - - 0 - 0.00%
2024-07-18 0 0.280 0.240 0.295 - - 0 0 - 0.221 0.189 0.233 - - 0 - 0.00%
2024-07-17 0 0.280 0.280 0.295 - - 0 0 - 0.221 0.221 0.233 - - 0 - 0.00%
2024-07-16 0 0.280 0.240 0.295 - - 0 0 - 0.221 0.189 0.233 - - 0 - 0.00%
2024-07-15 0 0.280 0.280 0.290 0.280 0.290 148,000 42,040 0.2841 0.221 0.221 0.229 0.221 0.229 187,506 0.2242 -1.75%
2024-07-12 0 0.285 0.280 0.295 - - 0 0 - 0.225 0.221 0.233 - - 0 - 0.00%
2024-07-11 0 0.285 0.240 0.295 - - 0 0 - 0.225 0.189 0.233 - - 0 - 0.00%
2024-07-10 0 0.285 0.240 0.285 0.290 0.290 72,000 20,880 0.2900 0.225 0.189 0.225 0.229 0.229 91,219 0.2289 -1.72%
2024-07-09 0 0.290 0.240 0.290 - - 0 0 - 0.229 0.189 0.229 - - 0 - -1.69%
2024-07-08 0 0.295 0.240 0.295 - - 0 0 - 0.233 0.189 0.233 - - 0 - -1.67%
2024-07-05 0 0.300 0.240 0.300 0.300 0.300 4,000 1,200 0.3000 0.237 0.189 0.237 0.237 0.237 5,068 0.2368 1.69%
2024-07-04 0 0.295 0.295 0.300 - - 0 0 - 0.233 0.233 0.237 - - 0 - 0.00%
2024-07-03 0 0.295 0.240 0.300 0.250 0.295 68,000 18,620 0.2738 0.233 0.189 0.237 0.197 0.233 86,151 0.2161 9.26%
2024-07-02 0 0.270 0.270 0.310 - - 480,000 120,000 0.2500 0.213 0.213 0.245 - - 608,126 0.1973 0.00%
2024-06-28 0 0.270 0.244 0.300 - - 196,000 49,000 0.2500 0.213 0.193 0.237 - - 248,318 0.1973 0.00%
2024-06-27 0 0.270 0.260 0.300 - - 44,000 11,880 0.2700 0.213 0.205 0.237 - - 55,745 0.2131 0.00%
2024-06-26 0 0.270 0.265 0.310 0.260 0.260 140,000 37,080 0.2649 0.213 0.209 0.245 0.205 0.205 177,370 0.2091 -8.47%
2024-06-25 0 0.295 0.255 0.310 0.290 0.295 664,000 193,040 0.2907 0.233 0.201 0.245 0.229 0.233 841,241 0.2295 5.36%
2024-06-24 0 0.280 0.244 0.295 - - 0 0 - 0.221 0.193 0.233 - - 0 - 0.00%
2024-06-21 0 0.280 0.240 0.300 - - 0 0 - 0.221 0.189 0.237 - - 0 - 0.00%
2024-06-20 0 0.280 0.240 0.300 - - 0 0 - 0.221 0.189 0.237 - - 0 - 0.00%
2024-06-19 0 0.280 0.265 0.280 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2024-06-18 0 0.280 0.250 0.280 - - 0 0 - 0.221 0.197 0.221 - - 0 - 0.00%
2024-06-17 0 0.280 0.241 0.280 - - 0 0 - 0.221 0.190 0.221 - - 0 - 0.00%
2024-06-14 0 0.280 0.250 0.280 0.270 0.280 16,000 4,360 0.2725 0.221 0.197 0.221 0.213 0.221 20,271 0.2151 1.82%
2024-06-13 0 0.275 0.265 0.280 - - 24,000 6,720 0.2800 0.217 0.209 0.221 - - 30,406 0.2210 0.00%
2024-06-12 0 0.275 0.265 0.280 0.265 0.275 52,000 13,980 0.2688 0.217 0.209 0.221 0.209 0.217 65,880 0.2122 3.77%
2024-06-11 0 0.265 0.265 0.280 - - 0 0 - 0.209 0.209 0.221 - - 0 - 0.00%
2024-06-07 0 0.265 0.265 0.280 - - 0 0 - 0.209 0.209 0.221 - - 0 - 0.00%
2024-06-06 0 0.265 0.265 0.280 0.265 0.265 8,000 2,120 0.2650 0.209 0.209 0.221 0.209 0.209 10,135 0.2092 -1.85%
2024-06-05 0 0.270 0.265 0.275 - - 20,000 5,500 0.2750 0.213 0.209 0.217 - - 25,339 0.2171 0.00%
2024-06-04 0 0.270 0.260 0.275 - - 0 0 - 0.213 0.205 0.217 - - 0 - 0.00%
2024-06-03 0 0.270 0.260 0.280 - - 24,000 6,600 0.2750 0.213 0.205 0.221 - - 30,406 0.2171 0.00%
2024-05-31 0 0.290 0.275 0.300 - - 0 0 - 0.213 0.202 0.220 - - 0 - 0.00%
2024-05-30 0 0.290 0.275 0.300 - - 0 0 - 0.213 0.202 0.220 - - 0 - 0.00%
2024-05-29 0 0.290 0.275 0.300 - - 0 0 - 0.213 0.202 0.220 - - 0 - 0.00%
2024-05-28 0 0.290 0.270 0.300 - - 0 0 - 0.213 0.198 0.220 - - 0 - 0.00%
2024-05-27 0 0.290 0.270 0.300 - - 0 0 - 0.213 0.198 0.220 - - 0 - 0.00%
2024-05-24 0 0.290 0.270 0.300 - - 0 0 - 0.213 0.198 0.220 - - 0 - 0.00%
2024-05-23 0 0.290 0.270 0.300 - - 0 0 - 0.213 0.198 0.220 - - 0 - 0.00%
2024-05-22 0 0.290 0.260 0.310 0.290 0.290 8,000 2,320 0.2900 0.213 0.191 0.228 0.213 0.213 10,886 0.2131 0.00%
2024-05-21 0 0.290 0.265 0.300 - - 32,000 9,000 0.2813 0.213 0.195 0.220 - - 43,545 0.2067 0.00%
2024-05-20 0 0.290 0.275 0.300 - - 0 0 - 0.213 0.202 0.220 - - 0 - 0.00%
2024-05-17 0 0.290 0.275 0.300 - - 0 0 - 0.213 0.202 0.220 - - 0 - 0.00%
2024-05-16 0 0.290 0.275 0.300 - - 0 0 - 0.213 0.202 0.220 - - 0 - 0.00%
2024-05-14 0 0.290 0.275 0.300 0.290 0.315 96,000 28,140 0.2931 0.213 0.202 0.220 0.213 0.231 130,634 0.2154 -1.69%
2024-05-13 0 0.295 0.250 0.305 - - 0 0 - 0.217 0.184 0.224 - - 0 - 0.00%
2024-05-10 0 0.295 0.255 0.300 0.295 0.295 40,000 11,800 0.2950 0.217 0.187 0.220 0.217 0.217 54,431 0.2168 15.69%
2024-05-09 0 0.255 0.246 0.300 - - 0 0 - 0.187 0.181 0.220 - - 0 - 0.00%
2024-05-08 0 0.255 0.250 0.300 - - 0 0 - 0.187 0.184 0.220 - - 0 - 0.00%
2024-05-07 0 0.255 0.255 0.300 - - 0 0 - 0.187 0.187 0.220 - - 0 - 0.00%
2024-05-06 0 0.255 0.255 0.290 - - 0 0 - 0.187 0.187 0.213 - - 0 - 2.00%
2024-05-03 0 0.250 0.240 0.290 - - 0 0 - 0.184 0.176 0.213 - - 0 - 0.00%
2024-05-02 0 0.250 0.246 0.290 - - 0 0 - 0.184 0.181 0.213 - - 0 - 0.00%
2024-04-30 0 0.250 0.246 0.290 0.250 0.250 8,000 2,000 0.2500 0.184 0.181 0.213 0.184 0.184 10,886 0.1837 0.00%
2024-04-29 0 0.250 0.247 0.290 - - 0 0 - 0.184 0.182 0.213 - - 0 - 0.00%
2024-04-26 0 0.250 0.245 0.290 - - 0 0 - 0.184 0.180 0.213 - - 0 - 0.00%
2024-04-25 0 0.250 0.248 0.290 - - 0 0 - 0.184 0.182 0.213 - - 0 - 0.00%
2024-04-24 0 0.250 0.243 0.290 0.250 0.250 12,000 3,000 0.2500 0.184 0.179 0.213 0.184 0.184 16,329 0.1837 0.00%
2024-04-23 0 0.250 0.243 0.290 0.250 0.250 48,000 12,000 0.2500 0.184 0.179 0.213 0.184 0.184 65,317 0.1837 0.81%
2024-04-22 0 0.248 0.244 0.310 0.248 0.248 4,000 992 0.2480 0.182 0.179 0.228 0.182 0.182 5,443 0.1822 0.81%
2024-04-19 0 0.246 0.242 0.248 0.241 0.241 16,000 3,856 0.2410 0.181 0.178 0.182 0.177 0.177 21,772 0.1771 0.00%
2024-04-18 0 0.246 0.240 0.250 - - 0 0 - 0.181 0.176 0.184 - - 0 - 2.07%
2024-04-17 0 0.241 0.230 0.250 - - 0 0 - 0.177 0.169 0.184 - - 0 - 0.00%
2024-04-16 0 0.241 0.230 0.250 - - 4,000 964 0.2410 0.177 0.169 0.184 - - 5,443 0.1771 0.00%
2024-04-15 0 0.241 0.241 0.250 0.241 0.241 200,000 48,200 0.2410 0.177 0.177 0.184 0.177 0.177 272,155 0.1771 -3.60%
2024-04-12 0 0.250 0.241 0.295 - - 0 0 - 0.184 0.177 0.217 - - 0 - 0.00%
2024-04-11 0 0.250 0.250 0.300 - - 0 0 - 0.184 0.184 0.220 - - 0 - 0.00%
2024-04-10 0 0.250 0.250 0.300 - - 0 0 - 0.184 0.184 0.220 - - 0 - 0.00%
2024-04-09 0 0.250 0.250 0.300 - - 0 0 - 0.184 0.184 0.220 - - 0 - 0.00%
2024-04-08 0 0.250 0.242 0.300 0.250 0.250 4,000 1,000 0.2500 0.184 0.178 0.220 0.184 0.184 5,443 0.1837 0.00%
2024-04-05 0 0.250 0.245 0.300 0.250 0.250 4,000 1,000 0.2500 0.184 0.180 0.220 0.184 0.184 5,443 0.1837 0.00%
2024-04-03 0 0.250 0.241 0.290 - - 0 0 - 0.184 0.177 0.213 - - 0 - 4.17%
2024-04-02 0 0.240 0.240 0.310 0.238 0.255 160,000 38,480 0.2405 0.176 0.176 0.228 0.175 0.187 217,724 0.1767 -7.69%
2024-03-28 0 0.260 0.238 0.270 - - 0 0 - 0.191 0.175 0.198 - - 0 - 0.00%
2024-03-27 0 0.260 0.250 0.270 - - 0 0 - 0.191 0.184 0.198 - - 0 - 0.00%
2024-03-26 0 0.260 0.250 0.280 - - 0 0 - 0.191 0.184 0.206 - - 0 - 0.00%
2024-03-25 0 0.260 0.245 0.270 0.260 0.260 100,000 26,000 0.2600 0.191 0.180 0.198 0.191 0.191 136,078 0.1911 0.00%
2024-03-22 0 0.260 0.244 0.290 - - 0 0 - 0.191 0.179 0.213 - - 0 - 0.00%
2024-03-21 0 0.260 0.243 0.310 0.236 0.260 164,000 39,636 0.2417 0.191 0.179 0.228 0.173 0.191 223,167 0.1776 0.00%
2024-03-20 0 0.260 0.255 0.310 0.250 0.260 84,000 21,060 0.2507 0.191 0.187 0.228 0.184 0.191 114,305 0.1842 0.00%
2024-03-19 0 0.260 0.250 0.310 - - 0 0 - 0.191 0.184 0.228 - - 0 - 0.00%
2024-03-18 0 0.260 0.250 0.310 - - 0 0 - 0.191 0.184 0.228 - - 0 - 0.00%
2024-03-15 0 0.260 0.250 0.310 - - 0 0 - 0.191 0.184 0.228 - - 0 - 0.00%
2024-03-14 0 0.260 0.250 0.310 - - 0 0 - 0.191 0.184 0.228 - - 0 - 0.00%
2024-03-13 0 0.260 0.250 0.290 - - 0 0 - 0.191 0.184 0.213 - - 0 - 0.00%
2024-03-12 0 0.260 0.250 0.260 0.260 0.260 108,000 28,080 0.2600 0.191 0.184 0.191 0.191 0.191 146,964 0.1911 1.96%
2024-03-11 0 0.255 0.255 0.300 - - 0 0 - 0.187 0.187 0.220 - - 0 - 0.00%
2024-03-08 0 0.255 0.255 0.300 - - 0 0 - 0.187 0.187 0.220 - - 0 - 0.00%
2024-03-07 0 0.255 0.250 0.290 0.255 0.255 24,000 6,120 0.2550 0.187 0.184 0.213 0.187 0.187 32,659 0.1874 2.00%
2024-03-06 0 0.250 0.250 0.255 - - 0 0 - 0.184 0.184 0.187 - - 0 - 0.00%
2024-03-05 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 0.184 0.184 0.195 0.184 0.184 27,216 0.1837 -1.96%
2024-03-04 0 0.255 0.250 0.265 0.255 0.255 28,000 7,140 0.2550 0.187 0.184 0.195 0.187 0.187 38,102 0.1874 0.00%
2024-03-01 0 0.255 0.255 0.275 - - 0 0 - 0.187 0.187 0.202 - - 0 - 0.00%
2024-02-29 0 0.255 0.250 0.260 0.255 0.255 36,000 9,140 0.2539 0.187 0.184 0.191 0.187 0.187 48,988 0.1866 0.00%
2024-02-28 0 0.255 0.250 0.255 - - 0 0 - 0.187 0.184 0.187 - - 0 - 0.00%
2024-02-27 0 0.255 0.250 0.255 - - 0 0 - 0.187 0.184 0.187 - - 0 - 0.00%
2024-02-26 0 0.255 0.250 0.260 - - 36,000 9,000 0.2500 0.187 0.184 0.191 - - 48,988 0.1837 0.00%
2024-02-23 0 0.255 0.250 0.260 0.250 0.250 4,000 1,000 0.2500 0.187 0.184 0.191 0.184 0.184 5,443 0.1837 0.00%
2024-02-22 0 0.255 0.250 0.260 - - 28,000 7,140 0.2550 0.187 0.184 0.191 - - 38,102 0.1874 0.00%
2024-02-21 0 0.255 0.250 0.260 - - 0 0 - 0.187 0.184 0.191 - - 0 - 0.00%
2024-02-20 0 0.255 0.245 0.260 - - 0 0 - 0.187 0.180 0.191 - - 0 - 0.00%
2024-02-19 0 0.255 0.245 0.260 - - 20,000 4,920 0.2460 0.187 0.180 0.191 - - 27,216 0.1808 0.00%
2024-02-16 0 0.255 0.246 0.260 - - 0 0 - 0.187 0.181 0.191 - - 0 - 0.00%
2024-02-15 0 0.255 0.250 0.260 0.250 0.250 8,000 2,000 0.2500 0.187 0.184 0.191 0.184 0.184 10,886 0.1837 0.00%
2024-02-14 0 0.255 0.235 0.260 - - 0 0 - 0.187 0.173 0.191 - - 0 - 0.00%
2024-02-09 0 0.255 0.250 0.260 0.250 0.250 8,000 2,000 0.2500 0.187 0.184 0.191 0.184 0.184 10,886 0.1837 -1.92%
2024-02-08 0 0.260 0.250 0.320 0.260 0.260 4,000 1,040 0.2600 0.191 0.184 0.235 0.191 0.191 5,443 0.1911 0.00%
2024-02-07 0 0.260 0.250 0.260 - - 0 0 - 0.191 0.184 0.191 - - 0 - 0.00%
2024-02-06 0 0.260 0.250 0.265 - - 0 0 - 0.191 0.184 0.195 - - 0 - 0.00%
2024-02-05 0 0.260 0.250 0.270 0.250 0.260 12,000 3,040 0.2533 0.191 0.184 0.198 0.184 0.191 16,329 0.1862 -3.70%
2024-02-02 0 0.270 0.270 0.320 0.265 0.265 4,000 1,060 0.2650 0.198 0.198 0.235 0.195 0.195 5,443 0.1947 1.89%
2024-02-01 0 0.265 0.235 0.275 - - 0 0 - 0.195 0.173 0.202 - - 0 - 0.00%
2024-01-31 0 0.265 0.238 0.275 - - 4,000 1,020 0.2550 0.195 0.175 0.202 - - 5,443 0.1874 0.00%
2024-01-30 0 0.265 0.255 0.320 0.260 0.260 52,000 13,520 0.2600 0.195 0.187 0.235 0.191 0.191 70,760 0.1911 0.00%
2024-01-29 0 0.265 0.255 0.320 - - 0 0 - 0.195 0.187 0.235 - - 0 - 0.00%
2024-01-26 0 0.265 0.255 0.275 0.265 0.265 4,000 1,060 0.2650 0.195 0.187 0.202 0.195 0.195 5,443 0.1947 -1.85%
2024-01-25 0 0.270 0.250 0.280 0.270 0.270 12,000 3,240 0.2700 0.198 0.184 0.206 0.198 0.198 16,329 0.1984 0.00%
2024-01-24 0 0.270 0.260 0.270 0.250 0.280 120,000 30,240 0.2520 0.198 0.191 0.198 0.184 0.206 163,293 0.1852 -3.57%
2024-01-23 0 0.280 0.250 0.280 - - 4,000 1,020 0.2550 0.206 0.184 0.206 - - 5,443 0.1874 0.00%
2024-01-22 0 0.280 0.250 0.285 - - 0 0 - 0.206 0.184 0.209 - - 0 - -1.75%
2024-01-19 0 0.285 0.285 0.320 - - 0 0 - 0.209 0.209 0.235 - - 0 - 0.00%
2024-01-18 0 0.285 0.250 0.320 - - 0 0 - 0.209 0.184 0.235 - - 0 - 0.00%
2024-01-17 0 0.285 0.250 0.320 - - 0 0 - 0.209 0.184 0.235 - - 0 - 0.00%
2024-01-16 0 0.285 0.270 0.320 - - 0 0 - 0.209 0.198 0.235 - - 0 - 0.00%
2024-01-15 0 0.285 0.270 0.320 - - 20,000 5,400 0.2700 0.209 0.198 0.235 - - 27,216 0.1984 0.00%
2024-01-12 0 0.285 0.270 0.320 0.285 0.285 152,000 43,320 0.2850 0.209 0.198 0.235 0.209 0.209 206,838 0.2094 0.00%
2024-01-11 0 0.285 0.270 0.320 - - 0 0 - 0.209 0.198 0.235 - - 0 - 0.00%
2024-01-10 0 0.285 0.270 0.320 - - 0 0 - 0.209 0.198 0.235 - - 0 - 0.00%
2024-01-09 0 0.285 0.265 0.285 - - 0 0 - 0.209 0.195 0.209 - - 0 - 0.00%
2024-01-08 0 0.285 0.265 0.315 0.265 0.285 356,000 101,380 0.2848 0.209 0.195 0.231 0.195 0.209 484,436 0.2093 1.79%
2024-01-05 0 0.280 0.265 0.295 - - 0 0 - 0.206 0.195 0.217 - - 0 - 0.00%
2024-01-04 0 0.280 0.270 0.280 0.275 0.290 1,788,000 505,000 0.2824 0.206 0.198 0.206 0.202 0.213 2,433,067 0.2076 -3.45%
2024-01-03 0 0.290 0.270 0.335 0.290 0.290 480,000 139,200 0.2900 0.213 0.198 0.246 0.213 0.213 653,172 0.2131 5.45%
2024-01-02 0 0.275 0.275 0.325 0.275 0.275 28,000 7,700 0.2750 0.202 0.202 0.239 0.202 0.202 38,102 0.2021 1.85%
2023-12-29 0 0.270 0.270 0.275 - - 0 0 - 0.198 0.198 0.202 - - 0 - 0.00%
2023-12-28 0 0.270 0.246 0.280 0.270 0.270 28,000 7,540 0.2693 0.198 0.181 0.206 0.198 0.198 38,102 0.1979 -3.57%
2023-12-27 0 0.280 0.270 0.310 - - 0 0 - 0.206 0.198 0.228 - - 0 - 0.00%
2023-12-22 0 0.280 0.270 0.310 - - 0 0 - 0.206 0.198 0.228 - - 0 - 0.00%
2023-12-21 0 0.280 0.265 0.310 0.270 0.280 16,000 4,440 0.2775 0.206 0.195 0.228 0.198 0.206 21,772 0.2039 0.00%
2023-12-20 0 0.280 0.270 0.310 - - 0 0 - 0.206 0.198 0.228 - - 0 - 0.00%
2023-12-19 0 0.280 0.270 0.310 - - 0 0 - 0.206 0.198 0.228 - - 0 - 0.00%
2023-12-18 0 0.280 0.270 0.315 - - 0 0 - 0.206 0.198 0.231 - - 0 - 0.00%
2023-12-15 0 0.280 0.265 0.350 - - 0 0 - 0.206 0.195 0.257 - - 0 - 0.00%
2023-12-14 0 0.280 0.270 0.340 - - 0 0 - 0.206 0.198 0.250 - - 0 - 0.00%
2023-12-13 0 0.280 0.260 0.300 0.270 0.300 88,000 26,020 0.2957 0.206 0.191 0.220 0.198 0.220 119,748 0.2173 -1.75%
2023-12-12 0 0.285 0.275 0.290 0.265 0.285 72,000 19,480 0.2706 0.209 0.202 0.213 0.195 0.209 97,976 0.1988 0.00%
2023-12-11 0 0.285 0.270 0.300 0.270 0.295 76,000 21,160 0.2784 0.209 0.198 0.220 0.198 0.217 103,419 0.2046 -1.72%
2023-12-08 0 0.290 0.290 0.300 - - 0 0 - 0.213 0.213 0.220 - - 0 - 0.00%
2023-12-07 0 0.290 0.290 0.300 - - 0 0 - 0.213 0.213 0.220 - - 0 - 3.57%
2023-12-06 0 0.300 0.290 0.305 0.290 0.305 92,000 27,500 0.2989 0.206 0.199 0.209 0.199 0.209 134,134 0.2050 0.00%
2023-12-05 0 0.300 0.290 0.300 0.290 0.300 68,000 20,160 0.2965 0.206 0.199 0.206 0.199 0.206 99,142 0.2033 -4.76%
2023-12-04 0 0.315 0.290 0.330 - - 0 0 - 0.216 0.199 0.226 - - 0 - 0.00%
2023-12-01 0 0.315 0.300 0.345 - - 0 0 - 0.216 0.206 0.237 - - 0 - 0.00%
2023-11-30 0 0.315 0.295 0.315 - - 0 0 - 0.216 0.202 0.216 - - 0 - 0.00%
2023-11-29 0 0.315 0.300 0.320 0.300 0.315 56,000 17,280 0.3086 0.216 0.206 0.219 0.206 0.216 81,647 0.2116 -1.56%
2023-11-28 0 0.320 0.300 0.320 - - 0 0 - 0.219 0.206 0.219 - - 0 - 0.00%
2023-11-27 0 0.320 0.300 0.345 - - 0 0 - 0.219 0.206 0.237 - - 0 - 0.00%
2023-11-24 0 0.320 0.300 0.345 - - 0 0 - 0.219 0.206 0.237 - - 0 - 0.00%
2023-11-23 0 0.320 0.310 0.365 0.315 0.320 24,000 7,620 0.3175 0.219 0.213 0.250 0.216 0.219 34,991 0.2178 3.23%
2023-11-22 0 0.310 0.310 0.350 0.295 0.310 40,000 12,340 0.3085 0.213 0.213 0.240 0.202 0.213 58,319 0.2116 1.64%
2023-11-21 0 0.305 0.295 0.305 0.290 0.305 44,000 13,360 0.3036 0.209 0.202 0.209 0.199 0.209 64,151 0.2083 0.00%
2023-11-20 0 0.305 0.285 0.320 - - 0 0 - 0.209 0.195 0.219 - - 0 - 0.00%
2023-11-17 0 0.305 0.285 0.320 - - 0 0 - 0.209 0.195 0.219 - - 0 - 0.00%
2023-11-16 0 0.305 0.285 0.310 - - 0 0 - 0.209 0.195 0.213 - - 0 - 0.00%
2023-11-15 0 0.305 0.285 0.305 0.285 0.305 68,000 20,360 0.2994 0.209 0.195 0.209 0.195 0.209 99,142 0.2054 1.67%
2023-11-14 0 0.300 0.285 0.320 - - 0 0 - 0.206 0.195 0.219 - - 0 - 0.00%
2023-11-13 0 0.300 0.285 0.350 - - 0 0 - 0.206 0.195 0.240 - - 0 - 0.00%
2023-11-10 0 0.300 0.285 0.310 - - 0 0 - 0.206 0.195 0.213 - - 0 - 0.00%
2023-11-09 0 0.300 0.285 0.315 - - 0 0 - 0.206 0.195 0.216 - - 0 - 0.00%
2023-11-08 0 0.300 0.285 0.315 - - 0 0 - 0.206 0.195 0.216 - - 0 - 0.00%
2023-11-07 0 0.300 0.285 0.300 0.270 0.300 104,000 29,740 0.2860 0.206 0.195 0.206 0.185 0.206 151,629 0.1961 0.00%
2023-11-06 0 0.300 0.285 0.310 - - 0 0 - 0.206 0.195 0.213 - - 0 - 0.00%
2023-11-03 0 0.300 0.280 0.315 0.270 0.300 48,000 14,060 0.2929 0.206 0.192 0.216 0.185 0.206 69,983 0.2009 0.00%
2023-11-02 0 0.300 0.285 0.325 - - 0 0 - 0.206 0.195 0.223 - - 0 - 0.00%
2023-11-01 0 0.300 0.285 0.335 - - 0 0 - 0.206 0.195 0.230 - - 0 - 0.00%
2023-10-31 0 0.300 0.295 0.315 0.275 0.300 88,000 26,020 0.2957 0.206 0.202 0.216 0.189 0.206 128,302 0.2028 0.00%
2023-10-30 0 0.300 0.290 0.335 - - 0 0 - 0.206 0.199 0.230 - - 0 - 0.00%
2023-10-27 0 0.300 0.280 0.315 0.285 0.300 64,000 18,840 0.2944 0.206 0.192 0.216 0.195 0.206 93,310 0.2019 0.00%
2023-10-26 0 0.300 0.280 0.330 - - 0 0 - 0.206 0.192 0.226 - - 0 - 0.00%
2023-10-25 0 0.300 0.285 0.335 - - 0 0 - 0.206 0.195 0.230 - - 0 - 0.00%
2023-10-24 0 0.300 0.285 0.300 0.290 0.300 84,000 25,040 0.2981 0.206 0.195 0.206 0.199 0.206 122,470 0.2045 0.00%
2023-10-20 0 0.300 0.295 0.300 - - 0 0 - 0.206 0.202 0.206 - - 0 - 0.00%
2023-10-19 0 0.300 0.280 0.305 0.285 0.300 60,000 17,940 0.2990 0.206 0.192 0.209 0.195 0.206 87,478 0.2051 0.00%
2023-10-18 0 0.300 0.290 0.305 0.295 0.305 64,000 19,040 0.2975 0.206 0.199 0.209 0.202 0.209 93,310 0.2041 -1.64%
2023-10-17 0 0.305 0.300 0.320 0.295 0.305 60,000 18,220 0.3037 0.209 0.206 0.219 0.202 0.209 87,478 0.2083 1.67%
2023-10-16 0 0.300 0.290 0.305 - - 0 0 - 0.206 0.199 0.209 - - 0 - 0.00%
2023-10-13 0 0.300 0.280 0.285 0.300 0.305 84,000 25,220 0.3002 0.206 0.192 0.195 0.206 0.209 122,470 0.2059 -6.25%
2023-10-12 0 0.320 0.300 0.325 0.305 0.320 64,000 20,060 0.3134 0.219 0.206 0.223 0.209 0.219 93,310 0.2150 -1.54%
2023-10-11 0 0.325 0.310 0.325 - - 0 0 - 0.223 0.213 0.223 - - 0 - 0.00%
2023-10-10 0 0.325 0.305 0.330 - - 0 0 - 0.223 0.209 0.226 - - 0 - 0.00%
2023-10-09 0 0.325 0.305 0.325 0.305 0.330 44,000 14,400 0.3273 0.223 0.209 0.223 0.209 0.226 64,151 0.2245 1.56%
2023-10-06 0 0.320 0.305 0.340 0.320 0.320 12,000 3,840 0.3200 0.219 0.209 0.233 0.219 0.219 17,496 0.2195 0.00%
2023-10-05 0 0.320 0.300 0.325 - - 0 0 - 0.219 0.206 0.223 - - 0 - 0.00%
2023-10-04 0 0.320 0.300 0.325 - - 100 28 0.2800 0.219 0.206 0.223 - - 146 0.1920 0.00%
2023-10-03 0 0.320 0.300 0.325 - - 0 0 - 0.219 0.206 0.223 - - 0 - 0.00%
2023-09-29 0 0.320 0.305 0.325 - - 0 0 - 0.219 0.209 0.223 - - 0 - 0.00%
2023-09-28 0 0.320 0.305 0.320 - - 0 0 - 0.219 0.209 0.219 - - 0 - 0.00%
2023-09-27 0 0.320 0.305 0.330 - - 0 0 - 0.219 0.209 0.226 - - 0 - 0.00%
2023-09-26 0 0.320 0.315 0.320 0.305 0.330 228,000 71,240 0.3125 0.219 0.216 0.219 0.209 0.226 332,418 0.2143 -3.03%
2023-09-25 0 0.330 0.310 0.360 - - 0 0 - 0.226 0.213 0.247 - - 0 - 0.00%
2023-09-22 0 0.330 0.310 0.355 - - 0 0 - 0.226 0.213 0.243 - - 0 - 0.00%
2023-09-21 0 0.330 0.310 0.355 - - 0 0 - 0.226 0.213 0.243 - - 0 - 0.00%
2023-09-20 0 0.330 0.315 0.355 - - 0 0 - 0.226 0.216 0.243 - - 0 - 0.00%
2023-09-19 0 0.330 0.310 0.350 - - 0 0 - 0.226 0.213 0.240 - - 0 - 0.00%
2023-09-18 0 0.330 0.310 0.355 - - 0 0 - 0.226 0.213 0.243 - - 0 - 0.00%
2023-09-15 0 0.330 0.320 0.355 - - 0 0 - 0.226 0.219 0.243 - - 0 - 0.00%
2023-09-14 0 0.330 0.320 0.330 0.315 0.330 72,000 23,640 0.3283 0.226 0.219 0.226 0.216 0.226 104,974 0.2252 0.00%
2023-09-13 0 0.330 0.315 0.350 - - 0 0 - 0.226 0.216 0.240 - - 0 - 0.00%
2023-09-12 0 0.330 0.310 0.335 0.300 0.335 156,000 50,700 0.3250 0.226 0.213 0.230 0.206 0.230 227,444 0.2229 -1.49%
2023-09-11 0 0.335 - 0.340 - - 0 0 - 0.230 - 0.233 - - 0 - 0.00%
2023-09-07 0 0.335 0.295 0.340 - - 0 0 - 0.230 0.202 0.233 - - 0 - 0.00%
2023-09-06 0 0.335 0.330 0.340 0.335 0.335 4,000 1,340 0.3350 0.230 0.226 0.233 0.230 0.230 5,832 0.2298 1.52%
2023-09-05 0 0.330 0.275 0.340 - - 0 0 - 0.226 0.189 0.233 - - 0 - 0.00%
2023-09-04 0 0.330 0.295 0.340 - - 0 0 - 0.226 0.202 0.233 - - 0 - 0.00%
2023-08-31 0 0.330 0.315 0.340 - - 0 0 - 0.226 0.216 0.233 - - 0 - 0.00%
2023-08-30 0 0.330 0.315 0.340 - - 0 0 - 0.226 0.216 0.233 - - 0 - 0.00%
2023-08-29 0 0.330 0.320 0.340 - - 0 0 - 0.226 0.219 0.233 - - 0 - 0.00%
2023-08-28 0 0.330 0.315 0.340 - - 0 0 - 0.226 0.216 0.233 - - 0 - 0.00%
2023-08-25 0 0.330 0.320 0.340 - - 0 0 - 0.226 0.219 0.233 - - 0 - 0.00%
2023-08-24 0 0.330 0.315 0.340 - - 0 0 - 0.226 0.216 0.233 - - 0 - 0.00%
2023-08-23 0 0.330 0.320 0.340 - - 0 0 - 0.226 0.219 0.233 - - 0 - 0.00%
2023-08-22 0 0.330 0.325 0.340 - - 0 0 - 0.226 0.223 0.233 - - 0 - 0.00%
2023-08-21 0 0.330 0.330 0.340 0.325 0.350 20,000 6,900 0.3450 0.226 0.226 0.233 0.223 0.240 29,159 0.2366 0.00%
2023-08-18 0 0.330 0.320 0.390 - - 0 0 - 0.226 0.219 0.267 - - 0 - 0.00%
2023-08-17 0 0.330 0.320 0.365 - - 0 0 - 0.226 0.219 0.250 - - 0 - 0.00%
2023-08-16 0 0.330 0.320 0.400 0.330 0.330 40,000 13,200 0.3300 0.226 0.219 0.274 0.226 0.226 58,319 0.2263 0.00%
2023-08-15 0 0.330 0.330 0.335 0.320 0.340 12,000 3,960 0.3300 0.226 0.226 0.230 0.219 0.233 17,496 0.2263 -1.49%
2023-08-14 0 0.335 0.320 0.400 - - 0 0 - 0.230 0.219 0.274 - - 0 - 0.00%
2023-08-11 0 0.335 0.320 0.400 - - 0 0 - 0.230 0.219 0.274 - - 0 - 0.00%
2023-08-10 0 0.335 0.320 0.400 - - 0 0 - 0.230 0.219 0.274 - - 0 - 0.00%
2023-08-09 0 0.335 0.325 0.390 0.320 0.335 44,000 14,560 0.3309 0.230 0.223 0.267 0.219 0.230 64,151 0.2270 1.52%
2023-08-08 0 0.330 0.325 0.335 0.320 0.350 84,000 28,280 0.3367 0.226 0.223 0.230 0.219 0.240 122,470 0.2309 -2.94%
2023-08-07 0 0.340 0.335 0.390 - - 0 0 - 0.233 0.230 0.267 - - 0 - 0.00%
2023-08-04 0 0.340 0.340 0.390 0.330 0.355 380,000 128,780 0.3389 0.233 0.233 0.267 0.226 0.243 554,030 0.2324 -4.23%
2023-08-03 0 0.355 0.355 0.370 - - 0 0 - 0.243 0.243 0.254 - - 0 - 0.00%
2023-08-02 0 0.355 0.345 0.370 - - 0 0 - 0.243 0.237 0.254 - - 0 - 0.00%
2023-08-01 0 0.355 0.355 0.370 0.355 0.385 248,000 95,260 0.3841 0.243 0.243 0.254 0.243 0.264 361,578 0.2635 1.43%
2023-07-31 0 0.350 0.340 0.365 0.350 0.375 228,000 85,340 0.3743 0.240 0.233 0.250 0.240 0.257 332,418 0.2567 -1.41%
2023-07-28 0 0.355 0.350 0.370 0.340 0.355 256,000 87,180 0.3405 0.243 0.240 0.254 0.233 0.243 373,241 0.2336 1.43%
2023-07-27 0 0.350 0.345 0.365 0.350 0.355 8,000 2,820 0.3525 0.240 0.237 0.250 0.240 0.243 11,664 0.2418 0.00%
2023-07-26 0 0.350 0.345 0.395 - - 0 0 - 0.240 0.237 0.271 - - 0 - 0.00%
2023-07-25 0 0.350 0.345 0.395 0.345 0.375 24,000 8,880 0.3700 0.240 0.237 0.271 0.237 0.257 34,991 0.2538 -1.41%
2023-07-24 0 0.355 0.340 0.380 0.340 0.355 248,000 85,780 0.3459 0.243 0.233 0.261 0.233 0.243 361,578 0.2372 1.43%
2023-07-21 0 0.350 0.335 0.350 0.350 0.380 168,000 63,720 0.3793 0.240 0.230 0.240 0.240 0.261 244,940 0.2601 0.00%
2023-07-20 0 0.350 0.340 0.365 - - 0 0 - 0.240 0.233 0.250 - - 0 - 0.00%
2023-07-19 0 0.350 0.335 0.365 0.340 0.350 192,000 66,360 0.3456 0.240 0.230 0.250 0.233 0.240 279,931 0.2371 0.00%
2023-07-18 0 0.350 0.350 0.390 0.350 0.390 200,000 73,100 0.3655 0.240 0.240 0.267 0.240 0.267 291,595 0.2507 1.45%
2023-07-14 0 0.345 0.340 0.360 0.345 0.385 228,000 87,220 0.3825 0.237 0.233 0.247 0.237 0.264 332,418 0.2624 -2.82%
2023-07-13 0 0.355 0.350 0.365 0.330 0.370 344,000 116,100 0.3375 0.243 0.240 0.250 0.226 0.254 501,543 0.2315 -4.05%
2023-07-12 0 0.370 0.340 0.370 0.330 0.380 240,000 89,380 0.3724 0.254 0.233 0.254 0.226 0.261 349,914 0.2554 0.00%
2023-07-11 0 0.370 0.330 0.400 - - 0 0 - 0.254 0.226 0.274 - - 0 - 0.00%
2023-07-10 0 0.370 0.355 0.395 0.350 0.395 164,000 57,660 0.3516 0.254 0.243 0.271 0.240 0.271 239,108 0.2411 2.78%
2023-07-07 0 0.360 0.345 0.365 0.340 0.365 192,000 69,360 0.3613 0.247 0.237 0.250 0.233 0.250 279,931 0.2478 0.00%
2023-07-06 0 0.360 0.350 0.400 0.335 0.360 232,000 79,740 0.3437 0.247 0.240 0.274 0.230 0.247 338,250 0.2357 1.41%
2023-07-05 0 0.355 0.360 0.400 0.325 0.360 232,000 83,180 0.3585 0.243 0.247 0.274 0.223 0.247 338,250 0.2459 0.00%
2023-07-04 0 0.355 0.325 0.400 - - 0 0 - 0.243 0.223 0.274 - - 0 - 0.00%
2023-07-03 0 0.355 0.325 0.400 - - 0 0 - 0.243 0.223 0.274 - - 0 - 0.00%
2023-06-30 0 0.355 0.325 0.400 - - 0 0 - 0.243 0.223 0.274 - - 0 - 0.00%
2023-06-29 0 0.355 0.355 0.400 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2023-06-28 0 0.355 0.355 0.400 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2023-06-27 0 0.355 0.330 0.400 - - 0 0 - 0.243 0.226 0.274 - - 0 - 0.00%
2023-06-26 0 0.355 0.355 0.400 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2023-06-23 0 0.355 0.355 0.400 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2023-06-21 0 0.355 0.355 0.400 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2023-06-20 0 0.355 0.355 0.400 0.330 0.355 12,000 4,160 0.3467 0.243 0.243 0.274 0.226 0.243 17,496 0.2378 0.00%
2023-06-19 0 0.355 0.355 0.400 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2023-06-16 0 0.355 0.355 0.400 0.315 0.355 60,000 21,140 0.3523 0.243 0.243 0.274 0.216 0.243 87,478 0.2417 0.00%
2023-06-15 0 0.355 0.355 0.370 0.355 0.355 44,000 15,620 0.3550 0.243 0.243 0.254 0.243 0.243 64,151 0.2435 0.00%
2023-06-14 0 0.355 0.355 0.375 - - 0 0 - 0.243 0.243 0.257 - - 0 - 0.00%
2023-06-13 0 0.355 0.355 0.375 - - 0 0 - 0.243 0.243 0.257 - - 0 - 1.43%
2023-06-12 0 0.350 0.345 0.365 0.350 0.355 92,000 32,640 0.3548 0.240 0.237 0.250 0.240 0.243 134,134 0.2433 1.45%
2023-06-09 0 0.355 0.350 0.370 - - 0 0 - 0.237 0.233 0.247 - - 0 - 0.00%
2023-06-08 0 0.355 0.350 0.370 - - 0 0 - 0.237 0.233 0.247 - - 0 - 0.00%
2023-06-07 0 0.355 0.350 0.370 - - 0 0 - 0.237 0.233 0.247 - - 0 - 0.00%
2023-06-06 0 0.355 0.350 0.370 - - 0 0 - 0.237 0.233 0.247 - - 0 - 0.00%
2023-06-05 0 0.355 0.350 0.425 - - 0 0 - 0.237 0.233 0.283 - - 0 - 0.00%
2023-06-02 0 0.355 0.350 0.370 0.355 0.355 36,000 12,780 0.3550 0.237 0.233 0.247 0.237 0.237 54,008 0.2366 0.00%
2023-06-01 0 0.355 0.350 0.370 0.355 0.385 64,000 23,400 0.3656 0.237 0.233 0.247 0.237 0.257 96,015 0.2437 -1.39%
2023-05-31 0 0.360 0.315 0.385 - - 0 0 - 0.240 0.210 0.257 - - 0 - 0.00%
2023-05-30 0 0.360 0.335 0.385 - - 0 0 - 0.240 0.223 0.257 - - 0 - 0.00%
2023-05-29 0 0.360 0.355 0.385 0.345 0.360 52,000 18,600 0.3577 0.240 0.237 0.257 0.230 0.240 78,012 0.2384 1.41%
2023-05-25 0 0.355 0.345 0.370 0.345 0.360 24,000 8,500 0.3542 0.237 0.230 0.247 0.230 0.240 36,006 0.2361 -5.33%
2023-05-24 0 0.375 0.360 0.375 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2023-05-23 0 0.375 0.375 0.400 0.355 0.420 92,000 36,740 0.3993 0.250 0.250 0.267 0.237 0.280 138,022 0.2662 0.00%
2023-05-22 0 0.375 0.350 0.420 - - 0 0 - 0.250 0.233 0.280 - - 0 - 0.00%
2023-05-19 0 0.375 0.350 0.420 - - 0 0 - 0.250 0.233 0.280 - - 0 - 0.00%
2023-05-18 0 0.375 0.350 0.420 - - 0 0 - 0.250 0.233 0.280 - - 0 - 0.00%
2023-05-17 0 0.375 0.350 0.420 - - 0 0 - 0.250 0.233 0.280 - - 0 - 0.00%
2023-05-16 0 0.375 0.350 0.420 - - 0 0 - 0.250 0.233 0.280 - - 0 - 0.00%
2023-05-15 0 0.375 0.350 0.375 - - 0 0 - 0.250 0.233 0.250 - - 0 - 0.00%
2023-05-12 0 0.375 0.350 0.430 - - 0 0 - 0.250 0.233 0.287 - - 0 - 0.00%
2023-05-11 0 0.375 0.350 0.430 - - 0 0 - 0.250 0.233 0.287 - - 0 - 0.00%
2023-05-10 0 0.375 0.350 0.400 0.375 0.375 40,000 15,000 0.3750 0.250 0.233 0.267 0.250 0.250 60,009 0.2500 0.00%
2023-05-09 0 0.375 0.370 0.400 - - 0 0 - 0.250 0.247 0.267 - - 0 - 1.35%
2023-05-08 0 0.370 0.370 0.400 - - 0 0 - 0.247 0.247 0.267 - - 0 - 0.00%
2023-05-05 0 0.370 0.370 0.430 - - 0 0 - 0.247 0.247 0.287 - - 0 - 0.00%
2023-05-04 0 0.370 0.370 0.430 0.370 0.370 8,000 2,960 0.3700 0.247 0.247 0.287 0.247 0.247 12,002 0.2466 0.00%
2023-05-03 0 0.370 0.355 0.415 0.350 0.375 196,000 70,580 0.3601 0.247 0.237 0.277 0.233 0.250 294,046 0.2400 -6.33%
2023-05-02 0 0.395 0.395 0.430 0.355 0.395 60,000 23,520 0.3920 0.263 0.263 0.287 0.237 0.263 90,014 0.2613 0.00%
2023-04-28 0 0.395 0.395 0.415 0.380 0.400 56,000 22,140 0.3954 0.263 0.263 0.277 0.253 0.267 84,013 0.2635 3.95%
2023-04-27 0 0.380 0.380 0.425 0.380 0.400 56,000 22,320 0.3986 0.253 0.253 0.283 0.253 0.267 84,013 0.2657 -7.32%
2023-04-26 0 0.410 - 0.425 - - 0 0 - 0.273 - 0.283 - - 0 - 0.00%
2023-04-25 0 0.410 - 0.425 - - 0 0 - 0.273 - 0.283 - - 0 - 0.00%
2023-04-24 0 0.410 0.320 0.410 - - 0 0 - 0.273 0.213 0.273 - - 0 - 0.00%
2023-04-21 0 0.410 - 0.410 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2023-04-20 0 0.410 0.365 0.410 - - 0 0 - 0.273 0.243 0.273 - - 0 - 0.00%
2023-04-19 0 0.410 - 0.410 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2023-04-18 0 0.410 - 0.410 0.410 0.410 8,000 3,280 0.4100 0.273 - 0.273 0.273 0.273 12,002 0.2733 -1.20%
2023-04-17 0 0.415 - 0.415 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2023-04-14 0 0.415 - 0.415 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2023-04-13 0 0.415 - 0.415 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2023-04-12 0 0.415 0.370 0.430 - - 0 0 - 0.277 0.247 0.287 - - 0 - 0.00%
2023-04-11 0 0.415 0.350 0.420 0.410 0.415 196,000 80,800 0.4122 0.277 0.233 0.280 0.273 0.277 294,046 0.2748 1.22%
2023-04-06 0 0.410 0.410 0.430 0.410 0.410 32,000 13,120 0.4100 0.273 0.273 0.287 0.273 0.273 48,007 0.2733 0.00%
2023-04-04 0 0.410 0.410 0.430 0.410 0.410 84,000 34,440 0.4100 0.273 0.273 0.287 0.273 0.273 126,020 0.2733 -2.38%
2023-04-03 0 0.420 0.420 0.435 0.420 0.420 180,000 75,600 0.4200 0.280 0.280 0.290 0.280 0.280 270,042 0.2800 -1.18%
2023-03-31 0 0.425 0.415 0.435 - - 0 0 - 0.283 0.277 0.290 - - 0 - 0.00%
2023-03-30 0 0.425 0.410 0.435 0.425 0.425 376,000 159,800 0.4250 0.283 0.273 0.290 0.283 0.283 564,088 0.2833 1.19%
2023-03-29 0 0.420 0.410 0.420 0.420 0.420 52,000 21,840 0.4200 0.280 0.273 0.280 0.280 0.280 78,012 0.2800 -2.33%
2023-03-28 0 0.430 0.420 0.430 - - 0 0 - 0.287 0.280 0.287 - - 0 - -2.27%
2023-03-27 0 0.440 0.420 0.455 - - 0 0 - 0.293 0.280 0.303 - - 0 - 0.00%
2023-03-24 0 0.440 0.420 0.455 - - 0 0 - 0.293 0.280 0.303 - - 0 - 0.00%
2023-03-23 0 0.440 0.435 0.440 0.415 0.440 316,000 136,780 0.4328 0.293 0.290 0.293 0.277 0.293 474,074 0.2885 1.15%
2023-03-22 0 0.435 0.415 0.435 - - 0 0 - 0.290 0.277 0.290 - - 0 - 0.00%
2023-03-21 0 0.435 0.415 0.435 - - 0 0 - 0.290 0.277 0.290 - - 0 - 0.00%
2023-03-20 0 0.435 0.415 0.435 0.415 0.445 136,000 57,760 0.4247 0.290 0.277 0.290 0.277 0.297 204,032 0.2831 2.35%
2023-03-17 0 0.425 0.415 0.450 - - 0 0 - 0.283 0.277 0.300 - - 0 - 0.00%
2023-03-16 0 0.425 0.415 0.440 - - 0 0 - 0.283 0.277 0.293 - - 0 - 0.00%
2023-03-15 0 0.425 0.415 0.440 0.410 0.425 1,292,000 535,980 0.4148 0.283 0.277 0.293 0.273 0.283 1,938,303 0.2765 2.41%
2023-03-14 0 0.415 0.410 0.425 0.410 0.420 736,000 306,260 0.4161 0.277 0.273 0.283 0.273 0.280 1,104,172 0.2774 -1.19%
2023-03-13 0 0.420 0.415 0.420 0.410 0.440 84,000 36,040 0.4290 0.280 0.277 0.280 0.273 0.293 126,020 0.2860 -4.55%
2023-03-10 0 0.440 0.430 0.440 0.440 0.440 88,000 38,720 0.4400 0.293 0.287 0.293 0.293 0.293 132,021 0.2933 -1.12%
2023-03-09 0 0.445 0.415 0.460 - - 0 0 - 0.297 0.277 0.307 - - 0 - 0.00%
2023-03-08 0 0.445 0.420 0.445 - - 0 0 - 0.297 0.280 0.297 - - 0 - 0.00%
2023-03-07 0 0.445 0.435 0.445 0.440 0.450 68,000 30,420 0.4474 0.297 0.290 0.297 0.293 0.300 102,016 0.2982 1.14%
2023-03-06 0 0.440 0.430 0.440 0.440 0.440 32,000 14,080 0.4400 0.293 0.287 0.293 0.293 0.293 48,007 0.2933 1.15%
2023-03-03 0 0.435 0.430 0.435 0.440 0.440 16,000 7,040 0.4400 0.290 0.287 0.290 0.293 0.293 24,004 0.2933 0.00%
2023-03-02 0 0.435 0.430 0.440 - - 0 0 - 0.290 0.287 0.293 - - 0 - 0.00%
2023-03-01 0 0.435 0.435 0.440 0.430 0.440 328,000 143,920 0.4388 0.290 0.290 0.293 0.287 0.293 492,077 0.2925 1.16%
2023-02-28 0 0.430 0.425 0.440 - - 0 0 - 0.287 0.283 0.293 - - 0 - 0.00%
2023-02-27 0 0.430 0.430 0.440 0.425 0.435 304,000 129,380 0.4256 0.287 0.287 0.293 0.283 0.290 456,071 0.2837 0.00%
2023-02-24 0 0.430 0.425 0.435 0.425 0.440 344,000 150,320 0.4370 0.287 0.283 0.290 0.283 0.293 516,081 0.2913 -1.15%
2023-02-23 0 0.435 0.430 0.440 0.425 0.435 304,000 130,720 0.4300 0.290 0.287 0.293 0.283 0.290 456,071 0.2866 1.16%
2023-02-22 0 0.430 0.430 0.440 0.430 0.435 12,000 5,200 0.4333 0.287 0.287 0.293 0.287 0.290 18,003 0.2888 -3.37%
2023-02-21 0 0.445 0.430 0.445 0.445 0.445 292,000 129,940 0.4450 0.297 0.287 0.297 0.297 0.297 438,068 0.2966 3.49%
2023-02-20 0 0.430 0.430 0.445 0.420 0.445 344,000 145,400 0.4227 0.287 0.287 0.297 0.280 0.297 516,081 0.2817 -2.27%
2023-02-17 0 0.440 0.430 0.440 0.445 0.445 312,000 138,840 0.4450 0.293 0.287 0.293 0.297 0.297 468,073 0.2966 3.53%
2023-02-16 0 0.425 0.425 0.440 0.420 0.425 328,000 137,800 0.4201 0.283 0.283 0.293 0.280 0.283 492,077 0.2800 -3.41%
2023-02-15 0 0.440 0.425 0.440 0.420 0.440 336,000 147,760 0.4398 0.293 0.283 0.293 0.280 0.293 504,079 0.2931 3.53%
2023-02-14 0 0.425 0.425 0.445 0.415 0.425 364,000 151,280 0.4156 0.283 0.283 0.297 0.277 0.283 546,085 0.2770 1.19%
2023-02-13 0 0.420 0.420 0.440 0.410 0.440 352,000 154,600 0.4392 0.280 0.280 0.293 0.273 0.293 528,082 0.2928 1.20%
2023-02-10 0 0.415 0.410 0.415 0.415 0.425 500,000 208,480 0.4170 0.277 0.273 0.277 0.277 0.283 750,117 0.2779 -4.60%
2023-02-09 0 0.435 0.420 0.445 - - 0 0 - 0.290 0.280 0.297 - - 0 - 0.00%
2023-02-08 0 0.435 0.420 0.435 0.420 0.440 32,000 13,840 0.4325 0.290 0.280 0.290 0.280 0.293 48,007 0.2883 3.57%
2023-02-07 0 0.420 0.420 0.440 0.415 0.435 408,000 176,600 0.4328 0.280 0.280 0.293 0.277 0.290 612,096 0.2885 1.20%
2023-02-06 0 0.415 0.415 0.435 0.400 0.430 508,000 209,440 0.4123 0.277 0.277 0.290 0.267 0.287 762,119 0.2748 -6.74%
2023-02-03 0 0.445 0.425 0.445 0.445 0.445 392,000 174,440 0.4450 0.297 0.283 0.297 0.297 0.297 588,092 0.2966 1.14%
2023-02-02 0 0.440 0.420 0.440 0.420 0.440 8,000 3,440 0.4300 0.293 0.280 0.293 0.280 0.293 12,002 0.2866 1.15%
2023-02-01 0 0.435 0.415 0.440 0.405 0.435 508,000 207,320 0.4081 0.290 0.277 0.293 0.270 0.290 762,119 0.2720 4.82%
2023-01-31 0 0.415 0.415 0.425 0.400 0.445 496,000 217,900 0.4393 0.277 0.277 0.283 0.267 0.297 744,116 0.2928 0.00%
2023-01-30 0 0.415 0.415 0.430 0.385 0.415 508,000 195,940 0.3857 0.277 0.277 0.287 0.257 0.277 762,119 0.2571 -3.49%
2023-01-27 0 0.430 0.425 0.435 0.425 0.440 624,000 266,600 0.4272 0.287 0.283 0.290 0.283 0.293 936,146 0.2848 3.61%
2023-01-26 0 0.415 0.415 0.430 - - 0 0 - 0.277 0.277 0.287 - - 0 - 0.00%
2023-01-20 0 0.415 0.415 0.425 0.415 0.415 28,000 11,620 0.4150 0.277 0.277 0.283 0.277 0.277 42,007 0.2766 3.75%
2023-01-19 0 0.400 0.400 0.425 0.395 0.425 580,000 232,380 0.4007 0.267 0.267 0.283 0.263 0.283 870,136 0.2671 -3.61%
2023-01-18 0 0.415 0.400 0.420 - - 0 0 - 0.277 0.267 0.280 - - 0 - 0.00%
2023-01-17 0 0.415 0.395 0.420 0.415 0.415 532,000 220,780 0.4150 0.277 0.263 0.280 0.277 0.277 798,125 0.2766 1.22%
2023-01-16 0 0.410 0.410 0.420 0.410 0.410 572,000 234,520 0.4100 0.273 0.273 0.280 0.273 0.273 858,134 0.2733 0.00%
2023-01-13 0 0.410 0.410 0.420 0.400 0.425 540,000 229,160 0.4244 0.273 0.273 0.280 0.267 0.283 810,127 0.2829 1.23%
2023-01-12 0 0.405 0.400 0.430 0.405 0.405 520,000 210,600 0.4050 0.270 0.267 0.287 0.270 0.270 780,122 0.2700 -1.22%
2023-01-11 0 0.410 0.405 0.430 0.410 0.435 356,000 153,940 0.4324 0.273 0.270 0.287 0.273 0.290 534,083 0.2882 -1.20%
2023-01-10 0 0.415 0.400 0.415 0.415 0.420 300,000 124,520 0.4151 0.277 0.267 0.277 0.277 0.280 450,070 0.2767 -1.19%
2023-01-09 0 0.420 0.400 0.435 0.400 0.440 420,000 170,620 0.4062 0.280 0.267 0.290 0.267 0.293 630,098 0.2708 -3.45%
2023-01-06 0 0.435 0.390 0.435 0.360 0.435 20,000 8,080 0.4040 0.290 0.260 0.290 0.240 0.290 30,005 0.2693 4.82%
2023-01-05 0 0.415 0.415 0.420 0.375 0.390 392,000 150,920 0.3850 0.277 0.277 0.280 0.250 0.260 588,092 0.2566 10.67%
2023-01-04 0 0.375 0.345 0.420 - - 0 0 - 0.250 0.230 0.280 - - 0 - 0.00%
2023-01-03 0 0.375 0.350 0.420 - - 0 0 - 0.250 0.233 0.280 - - 0 - 0.00%
2022-12-30 0 0.375 0.350 0.420 - - 0 0 - 0.250 0.233 0.280 - - 0 - 0.00%
2022-12-29 0 0.375 0.355 0.420 - - 0 0 - 0.250 0.237 0.280 - - 0 - 0.00%
2022-12-28 0 0.375 0.345 0.420 - - 0 0 - 0.250 0.230 0.280 - - 0 - 0.00%
2022-12-23 0 0.375 0.365 0.420 - - 0 0 - 0.250 0.243 0.280 - - 0 - 0.00%
2022-12-22 0 0.375 0.365 0.420 - - 0 0 - 0.250 0.243 0.280 - - 0 - 0.00%
2022-12-21 0 0.375 0.360 0.420 - - 0 0 - 0.250 0.240 0.280 - - 0 - 0.00%
2022-12-20 0 0.375 0.355 0.415 - - 0 0 - 0.250 0.237 0.277 - - 0 - 0.00%
2022-12-19 0 0.375 0.375 0.410 0.360 0.390 92,000 35,060 0.3811 0.250 0.250 0.273 0.240 0.260 138,022 0.2540 -11.76%
2022-12-16 0 0.425 0.395 0.425 0.425 0.430 96,000 41,040 0.4275 0.283 0.263 0.283 0.283 0.287 144,022 0.2850 13.33%
2022-12-15 0 0.375 0.375 0.430 0.350 0.445 56,000 20,940 0.3739 0.250 0.250 0.287 0.233 0.297 84,013 0.2492 1.35%
2022-12-14 0 0.370 0.345 0.450 - - 0 0 - 0.247 0.230 0.300 - - 0 - 0.00%
2022-12-13 0 0.370 0.345 0.400 - - 0 0 - 0.247 0.230 0.267 - - 0 - 0.00%
2022-12-12 0 0.370 0.340 0.430 - - 0 0 - 0.247 0.227 0.287 - - 0 - 0.00%
2022-12-09 0 0.370 0.355 0.400 - - 0 0 - 0.247 0.237 0.267 - - 0 - 0.00%
2022-12-08 0 0.370 0.355 0.445 - - 0 0 - 0.247 0.237 0.297 - - 0 - 0.00%
2022-12-07 0 0.370 0.350 0.400 - - 0 0 - 0.247 0.233 0.267 - - 0 - -0.00%
2022-12-06 0 0.400 0.400 0.420 0.400 0.420 132,000 53,440 0.4048 0.247 0.247 0.259 0.247 0.259 214,087 0.2496 -1.23%
2022-12-05 0 0.405 0.405 0.445 0.405 0.405 12,000 4,860 0.4050 0.250 0.250 0.274 0.250 0.250 19,462 0.2497 -1.22%
2022-12-02 0 0.410 0.390 0.410 0.380 0.410 52,000 21,060 0.4050 0.253 0.240 0.253 0.234 0.253 84,337 0.2497 0.00%
2022-12-01 0 0.410 0.375 0.450 - - 0 0 - 0.253 0.231 0.277 - - 0 - 3.80%
2022-11-30 0 0.395 0.395 0.400 - - 0 0 - 0.244 0.244 0.247 - - 0 - 0.00%
2022-11-29 0 0.395 0.380 0.420 - - 0 0 - 0.244 0.234 0.259 - - 0 - 3.95%
2022-11-28 0 0.380 0.380 0.420 0.375 0.450 76,000 30,500 0.4013 0.234 0.234 0.259 0.231 0.277 123,262 0.2474 -2.56%
2022-11-25 0 0.390 0.375 0.395 - - 0 0 - 0.240 0.231 0.244 - - 0 - 0.00%
2022-11-24 0 0.390 0.375 0.395 - - 0 0 - 0.240 0.231 0.244 - - 0 - 0.00%
2022-11-23 0 0.390 0.375 0.400 - - 0 0 - 0.240 0.231 0.247 - - 0 - 0.00%
2022-11-22 0 0.390 0.385 0.395 0.375 0.400 132,000 52,140 0.3950 0.240 0.237 0.244 0.231 0.247 214,087 0.2435 4.00%
2022-11-21 0 0.375 0.375 0.380 0.375 0.380 144,000 54,700 0.3799 0.231 0.231 0.234 0.231 0.234 233,550 0.2342 0.00%
2022-11-18 0 0.375 0.375 0.380 0.375 0.375 92,000 34,500 0.3750 0.231 0.231 0.234 0.231 0.231 149,212 0.2312 1.35%
2022-11-17 0 0.370 0.365 0.380 - - 0 0 - 0.228 0.225 0.234 - - 0 - 0.00%
2022-11-16 0 0.370 0.365 0.370 0.365 0.370 88,000 32,540 0.3698 0.228 0.225 0.228 0.225 0.228 142,725 0.2280 2.78%
2022-11-15 0 0.360 0.360 0.370 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
2022-11-14 0 0.360 0.360 0.370 0.360 0.360 32,000 11,520 0.3600 0.222 0.222 0.228 0.222 0.222 51,900 0.2220 -1.37%
2022-11-11 0 0.365 0.350 0.365 0.345 0.365 132,000 48,080 0.3642 0.225 0.216 0.225 0.213 0.225 214,087 0.2246 0.00%
2022-11-10 0 0.365 0.345 0.370 - - 0 0 - 0.225 0.213 0.228 - - 0 - 0.00%
2022-11-09 0 0.365 0.360 0.370 0.345 0.365 196,000 68,840 0.3512 0.225 0.222 0.228 0.213 0.225 317,887 0.2166 1.39%
2022-11-08 0 0.360 0.340 0.365 0.360 0.360 132,000 47,520 0.3600 0.222 0.210 0.225 0.222 0.222 214,087 0.2220 0.00%
2022-11-07 0 0.360 0.360 0.365 0.355 0.360 276,000 99,320 0.3599 0.222 0.222 0.225 0.219 0.222 447,637 0.2219 -1.37%
2022-11-04 0 0.365 0.350 0.365 0.345 0.365 356,000 127,620 0.3585 0.225 0.216 0.225 0.213 0.225 577,387 0.2210 2.82%
2022-11-03 0 0.355 0.340 0.355 0.335 0.355 420,000 146,920 0.3498 0.219 0.210 0.219 0.207 0.219 681,187 0.2157 0.00%
2022-11-02 0 0.355 0.335 0.355 - - 0 0 - 0.219 0.207 0.219 - - 0 - 0.00%
2022-11-01 0 0.355 0.335 0.355 0.335 0.355 440,000 147,620 0.3355 0.219 0.207 0.219 0.207 0.219 713,625 0.2069 0.00%
2022-10-31 0 0.355 0.335 0.355 0.350 0.355 464,000 162,420 0.3500 0.219 0.207 0.219 0.216 0.219 752,550 0.2158 1.43%
2022-10-28 0 0.350 0.335 0.350 - - 0 0 - 0.216 0.207 0.216 - - 0 - -1.41%
2022-10-27 0 0.355 0.335 0.355 0.325 0.355 524,000 170,740 0.3258 0.219 0.207 0.219 0.200 0.219 849,862 0.2009 0.00%
2022-10-26 0 0.355 0.335 0.355 0.350 0.355 524,000 183,420 0.3500 0.219 0.207 0.219 0.216 0.219 849,862 0.2158 1.43%
2022-10-25 0 0.350 0.335 0.355 0.330 0.355 112,000 37,360 0.3336 0.216 0.207 0.219 0.203 0.219 181,650 0.2057 -2.78%
2022-10-24 0 0.360 0.345 0.360 0.345 0.360 472,000 163,040 0.3454 0.222 0.213 0.222 0.213 0.222 765,525 0.2130 -1.37%
2022-10-21 0 0.365 0.350 0.365 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2022-10-20 0 0.365 0.355 0.365 0.340 0.365 456,000 166,020 0.3641 0.225 0.219 0.225 0.210 0.225 739,575 0.2245 0.00%
2022-10-19 0 0.365 0.350 0.365 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2022-10-18 0 0.365 0.350 0.365 0.355 0.365 152,000 54,000 0.3553 0.225 0.216 0.225 0.219 0.225 246,525 0.2190 1.39%
2022-10-17 0 0.360 0.360 0.365 0.335 0.360 604,000 204,320 0.3383 0.222 0.222 0.225 0.207 0.222 979,612 0.2086 0.00%
2022-10-14 0 0.360 0.355 0.365 0.355 0.370 568,000 209,120 0.3682 0.222 0.219 0.225 0.219 0.228 921,225 0.2270 0.00%
2022-10-13 0 0.360 0.355 0.360 0.350 0.360 436,000 154,740 0.3549 0.222 0.219 0.222 0.216 0.222 707,137 0.2188 0.00%
2022-10-12 0 0.360 0.355 0.365 - - 0 0 - 0.222 0.219 0.225 - - 0 - 0.00%
2022-10-11 0 0.360 0.360 0.370 0.350 0.360 336,000 120,880 0.3598 0.222 0.222 0.228 0.216 0.222 544,950 0.2218 0.00%
2022-10-10 0 0.360 0.350 0.365 - - 0 0 - 0.222 0.216 0.225 - - 0 - 0.00%
2022-10-07 0 0.360 0.355 0.370 0.355 0.375 632,000 233,260 0.3691 0.222 0.219 0.228 0.219 0.231 1,025,025 0.2276 0.00%
2022-10-06 0 0.360 0.360 0.365 0.345 0.370 508,000 178,240 0.3509 0.222 0.222 0.225 0.213 0.228 823,912 0.2163 -2.70%
2022-10-05 0 0.370 0.360 0.370 0.360 0.375 372,000 137,160 0.3687 0.228 0.222 0.228 0.222 0.231 603,337 0.2273 2.78%
2022-10-03 0 0.360 0.360 0.365 0.355 0.370 296,000 108,400 0.3662 0.222 0.222 0.225 0.219 0.228 480,075 0.2258 -2.70%
2022-09-30 0 0.370 0.360 0.370 0.360 0.375 224,000 82,060 0.3663 0.228 0.222 0.228 0.222 0.231 363,300 0.2259 -1.33%
2022-09-29 0 0.375 0.360 0.375 0.360 0.380 1,260,000 457,520 0.3631 0.231 0.222 0.231 0.222 0.234 2,043,562 0.2239 -3.85%
2022-09-28 0 0.390 0.365 0.390 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
2022-09-27 0 0.390 0.365 0.390 0.380 0.395 672,000 264,700 0.3939 0.240 0.225 0.240 0.234 0.244 1,089,900 0.2429 8.33%
2022-09-26 0 0.360 0.355 0.365 - - 0 0 - 0.222 0.219 0.225 - - 0 - 0.00%
2022-09-23 0 0.360 0.355 0.375 - - 0 0 - 0.222 0.219 0.231 - - 0 - 0.00%
2022-09-22 0 0.360 0.360 0.375 - - 0 0 - 0.222 0.222 0.231 - - 0 - 0.00%
2022-09-21 0 0.360 0.355 0.380 - - 0 0 - 0.222 0.219 0.234 - - 0 - 0.00%
2022-09-20 0 0.360 0.355 0.380 0.360 0.360 580,000 208,800 0.3600 0.222 0.219 0.234 0.222 0.222 940,687 0.2220 0.00%
2022-09-19 0 0.360 0.360 0.375 0.355 0.400 648,000 252,800 0.3901 0.222 0.222 0.231 0.219 0.247 1,050,975 0.2405 0.00%
2022-09-16 0 0.360 0.360 0.370 0.350 0.370 452,000 159,460 0.3528 0.222 0.222 0.228 0.216 0.228 733,087 0.2175 -2.70%
2022-09-15 0 0.370 0.365 0.390 0.350 0.370 576,000 202,440 0.3515 0.228 0.225 0.240 0.216 0.228 934,200 0.2167 0.00%
2022-09-14 0 0.370 0.355 0.380 0.360 0.370 820,000 295,400 0.3602 0.228 0.219 0.234 0.222 0.228 1,329,937 0.2221 1.37%
2022-09-13 0 0.365 0.360 0.390 0.360 0.380 1,160,000 418,100 0.3604 0.225 0.222 0.240 0.222 0.234 1,881,375 0.2222 -8.75%
2022-09-09 0 0.400 0.365 0.400 0.335 0.400 1,020,000 401,600 0.3937 0.247 0.225 0.247 0.207 0.247 1,654,312 0.2428 9.59%
2022-09-08 0 0.365 0.345 0.400 - - 0 0 - 0.225 0.213 0.247 - - 0 - 0.00%
2022-09-07 0 0.365 0.365 0.400 0.365 0.365 44,000 16,060 0.3650 0.225 0.225 0.247 0.225 0.225 71,362 0.2250 2.82%
2022-09-06 0 0.365 0.365 0.370 0.365 0.365 16,000 5,840 0.3650 0.219 0.219 0.222 0.219 0.219 26,681 0.2189 0.00%
2022-09-05 0 0.365 0.365 0.370 0.365 0.375 104,000 38,560 0.3708 0.219 0.219 0.222 0.219 0.225 173,426 0.2223 -1.35%
2022-09-02 0 0.370 0.370 0.425 - - 0 0 - 0.222 0.222 0.255 - - 0 - 0.00%
2022-09-01 0 0.370 0.370 0.380 0.370 0.380 112,000 41,980 0.3748 0.222 0.222 0.228 0.222 0.228 186,767 0.2248 -1.33%
2022-08-31 0 0.375 0.365 0.375 0.365 0.375 32,000 11,880 0.3713 0.225 0.219 0.225 0.219 0.225 53,362 0.2226 -1.32%
2022-08-30 0 0.380 0.360 0.395 0.365 0.365 40,000 14,600 0.3650 0.228 0.216 0.237 0.219 0.219 66,702 0.2189 1.33%
2022-08-29 0 0.375 0.360 0.405 - - 0 0 - 0.225 0.216 0.243 - - 0 - 0.00%
2022-08-26 0 0.375 0.360 0.410 0.370 0.375 164,000 61,280 0.3737 0.225 0.216 0.246 0.222 0.225 273,480 0.2241 1.35%
2022-08-25 0 0.370 0.360 0.425 0.365 0.365 88,000 32,120 0.3650 0.222 0.216 0.255 0.219 0.219 146,745 0.2189 0.00%
2022-08-24 0 0.370 0.360 0.425 0.365 0.370 112,000 41,080 0.3668 0.222 0.216 0.255 0.219 0.222 186,767 0.2200 0.00%
2022-08-23 0 0.370 0.365 0.370 - - 0 0 - 0.222 0.219 0.222 - - 0 - 0.00%
2022-08-22 0 0.370 0.365 0.395 0.360 0.375 112,000 41,520 0.3707 0.222 0.219 0.237 0.216 0.225 186,767 0.2223 -5.13%
2022-08-19 0 0.390 0.370 0.390 - - 0 0 - 0.234 0.222 0.234 - - 0 - -1.27%
2022-08-18 0 0.395 0.365 0.395 0.360 0.400 44,000 16,300 0.3705 0.237 0.219 0.237 0.216 0.240 73,373 0.2222 5.33%
2022-08-17 0 0.375 0.370 0.400 0.375 0.375 44,000 16,500 0.3750 0.225 0.222 0.240 0.225 0.225 73,373 0.2249 4.17%
2022-08-16 0 0.360 0.360 0.375 0.360 0.370 72,000 26,560 0.3689 0.216 0.216 0.225 0.216 0.222 120,064 0.2212 -4.00%
2022-08-15 0 0.375 0.365 0.400 0.375 0.375 48,000 17,940 0.3738 0.225 0.219 0.240 0.225 0.225 80,043 0.2241 1.35%
2022-08-12 0 0.370 0.370 0.375 0.365 0.375 96,000 35,720 0.3721 0.222 0.222 0.225 0.219 0.225 160,086 0.2231 0.00%
2022-08-11 0 0.370 0.370 0.375 0.365 0.380 108,000 40,300 0.3731 0.222 0.222 0.225 0.219 0.228 180,097 0.2238 -1.33%
2022-08-10 0 0.375 0.370 0.375 0.375 0.375 40,000 15,000 0.3750 0.225 0.222 0.225 0.225 0.225 66,702 0.2249 1.35%
2022-08-09 0 0.370 0.370 0.380 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
2022-08-08 0 0.370 0.370 0.380 0.365 0.370 24,000 8,820 0.3675 0.222 0.222 0.228 0.219 0.222 40,021 0.2204 -1.33%
2022-08-05 0 0.375 0.370 0.380 - - 0 0 - 0.225 0.222 0.228 - - 0 - 0.00%
2022-08-04 0 0.375 0.370 0.380 - - 0 0 - 0.225 0.222 0.228 - - 0 - 0.00%
2022-08-03 0 0.375 0.365 0.380 - - 0 0 - 0.225 0.219 0.228 - - 0 - 0.00%
2022-08-02 0 0.375 0.365 0.375 0.370 0.375 64,000 23,900 0.3734 0.225 0.219 0.225 0.222 0.225 106,724 0.2239 1.35%
2022-08-01 0 0.370 0.370 0.380 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
2022-07-29 0 0.370 0.365 0.380 0.370 0.370 40,000 14,800 0.3700 0.222 0.219 0.228 0.222 0.222 66,702 0.2219 0.00%
2022-07-28 0 0.370 0.365 0.380 0.370 0.370 40,000 14,800 0.3700 0.222 0.219 0.228 0.222 0.222 66,702 0.2219 0.00%
2022-07-27 0 0.370 0.370 0.380 0.365 0.400 36,000 13,440 0.3733 0.222 0.222 0.228 0.219 0.240 60,032 0.2239 -2.63%
2022-07-26 0 0.380 0.365 0.390 0.365 0.380 52,000 19,460 0.3742 0.228 0.219 0.234 0.219 0.228 86,713 0.2244 0.00%
2022-07-25 0 0.380 0.370 0.380 0.380 0.380 60,000 22,800 0.3800 0.228 0.222 0.228 0.228 0.228 100,054 0.2279 4.11%
2022-07-22 0 0.365 0.355 0.380 0.355 0.380 1,176,000 427,160 0.3632 0.219 0.213 0.228 0.213 0.228 1,961,052 0.2178 -3.95%
2022-07-21 0 0.380 0.375 0.390 0.375 0.390 512,000 195,020 0.3809 0.228 0.225 0.234 0.225 0.234 853,792 0.2284 -1.30%
2022-07-20 0 0.385 0.385 0.395 0.380 0.395 368,000 142,000 0.3859 0.231 0.231 0.237 0.228 0.237 613,663 0.2314 0.00%
2022-07-19 0 0.385 0.385 0.390 0.385 0.385 168,000 64,680 0.3850 0.231 0.231 0.234 0.231 0.231 280,150 0.2309 0.00%
2022-07-18 0 0.385 0.380 0.385 0.380 0.385 248,000 94,580 0.3814 0.231 0.228 0.231 0.228 0.231 413,555 0.2287 4.05%
2022-07-15 0 0.370 0.350 0.400 0.370 0.380 312,000 117,980 0.3781 0.222 0.210 0.240 0.222 0.228 520,279 0.2268 -2.63%
2022-07-14 0 0.380 0.375 0.400 - - 0 0 - 0.228 0.225 0.240 - - 0 - 0.00%
2022-07-13 0 0.380 0.350 0.395 0.370 0.385 76,000 28,880 0.3800 0.228 0.210 0.237 0.222 0.231 126,735 0.2279 0.00%
2022-07-12 0 0.380 0.350 0.380 0.370 0.380 72,000 27,100 0.3764 0.228 0.210 0.228 0.222 0.228 120,064 0.2257 -2.56%
2022-07-11 0 0.390 0.370 0.390 0.400 0.400 24,000 9,400 0.3917 0.234 0.222 0.234 0.240 0.240 40,021 0.2349 4.00%
2022-07-08 0 0.375 0.350 0.400 0.375 0.385 64,000 24,400 0.3813 0.225 0.210 0.240 0.225 0.231 106,724 0.2286 -2.60%
2022-07-07 0 0.385 0.375 0.400 0.385 0.385 12,000 4,620 0.3850 0.231 0.225 0.240 0.231 0.231 20,011 0.2309 1.32%
2022-07-06 0 0.380 0.320 0.400 0.370 0.380 72,000 27,080 0.3761 0.228 0.192 0.240 0.222 0.228 120,064 0.2255 0.00%
2022-07-05 0 0.380 0.370 0.380 0.380 0.380 56,000 21,240 0.3793 0.228 0.222 0.228 0.228 0.228 93,383 0.2274 0.00%
2022-07-04 0 0.380 0.370 0.395 0.380 0.380 32,000 12,160 0.3800 0.228 0.222 0.237 0.228 0.228 53,362 0.2279 1.33%
2022-06-30 0 0.375 0.370 0.380 0.375 0.380 52,000 19,640 0.3777 0.225 0.222 0.228 0.225 0.228 86,713 0.2265 -1.32%
2022-06-29 0 0.380 0.375 0.470 - - 4,000 1,500 0.3750 0.228 0.225 0.282 - - 6,670 0.2249 0.00%
2022-06-28 0 0.380 0.375 0.385 0.375 0.380 48,000 18,100 0.3771 0.228 0.225 0.231 0.225 0.228 80,043 0.2261 -1.30%
2022-06-27 0 0.385 0.375 0.395 0.385 0.385 36,000 13,860 0.3850 0.231 0.225 0.237 0.231 0.231 60,032 0.2309 1.32%
2022-06-24 0 0.380 0.375 0.400 0.380 0.380 40,000 15,200 0.3800 0.228 0.225 0.240 0.228 0.228 66,702 0.2279 1.33%
2022-06-23 0 0.375 0.370 0.395 - - 0 0 - 0.225 0.222 0.237 - - 0 - 0.00%
2022-06-22 0 0.375 0.370 0.395 0.370 0.375 24,000 8,980 0.3742 0.225 0.222 0.237 0.222 0.225 40,021 0.2244 2.74%
2022-06-21 0 0.365 0.365 0.400 0.340 0.375 36,000 13,240 0.3678 0.219 0.219 0.240 0.204 0.225 60,032 0.2205 -1.35%
2022-06-20 0 0.390 0.390 0.440 - - 0 0 - 0.222 0.222 0.250 - - 0 - 0.00%
2022-06-17 0 0.390 0.385 0.390 0.390 0.390 40,000 15,600 0.3900 0.222 0.219 0.222 0.222 0.222 70,308 0.2219 1.30%
2022-06-16 0 0.385 0.380 0.430 0.385 0.385 76,000 29,260 0.3850 0.219 0.216 0.245 0.219 0.219 133,585 0.2190 -1.28%
2022-06-15 0 0.390 0.390 0.420 0.390 0.390 40,000 15,600 0.3900 0.222 0.222 0.239 0.222 0.222 70,308 0.2219 1.30%
2022-06-14 0 0.385 0.375 0.420 - - 0 0 - 0.219 0.213 0.239 - - 0 - 0.00%
2022-06-13 0 0.385 0.380 0.420 - - 0 0 - 0.219 0.216 0.239 - - 0 - 0.00%
2022-06-10 0 0.385 0.380 0.385 0.385 0.385 52,000 20,020 0.3850 0.219 0.216 0.219 0.219 0.219 91,400 0.2190 -1.28%
2022-06-09 0 0.390 0.390 0.400 0.390 0.390 52,000 20,280 0.3900 0.222 0.222 0.228 0.222 0.222 91,400 0.2219 -2.50%
2022-06-08 0 0.400 0.390 0.400 0.395 0.405 104,000 41,540 0.3994 0.228 0.222 0.228 0.225 0.230 182,801 0.2272 0.00%
2022-06-07 0 0.400 0.390 0.470 - - 0 0 - 0.228 0.222 0.267 - - 0 - 0.00%
2022-06-06 0 0.400 0.385 0.470 - - 0 0 - 0.228 0.219 0.267 - - 0 - 0.00%
2022-06-02 0 0.400 0.385 0.470 - - 0 0 - 0.228 0.219 0.267 - - 0 - 0.00%
2022-06-01 0 0.400 0.395 0.465 0.400 0.400 28,000 11,200 0.4000 0.228 0.225 0.265 0.228 0.228 49,216 0.2276 0.00%
2022-05-31 0 0.400 0.400 0.465 0.400 0.400 20,000 8,000 0.4000 0.228 0.228 0.265 0.228 0.228 35,154 0.2276 0.00%
2022-05-30 0 0.400 0.400 0.450 0.400 0.470 88,000 35,860 0.4075 0.228 0.228 0.256 0.228 0.267 154,678 0.2318 1.27%
2022-05-27 0 0.395 0.395 0.420 0.395 0.395 40,000 15,800 0.3950 0.225 0.225 0.239 0.225 0.225 70,308 0.2247 -1.25%
2022-05-26 0 0.400 0.385 0.420 - - 0 0 - 0.228 0.219 0.239 - - 0 - 0.00%
2022-05-25 0 0.400 0.375 0.460 0.390 0.400 56,000 21,980 0.3925 0.228 0.213 0.262 0.222 0.228 98,431 0.2233 0.00%
2022-05-24 0 0.400 0.385 0.400 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2022-05-23 0 0.400 0.385 0.400 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2022-05-20 0 0.400 0.385 0.400 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2022-05-19 0 0.400 0.380 0.405 0.395 0.400 32,000 12,700 0.3969 0.228 0.216 0.230 0.225 0.228 56,246 0.2258 1.27%
2022-05-18 0 0.395 0.385 0.410 - - 0 0 - 0.225 0.219 0.233 - - 0 - 0.00%
2022-05-17 0 0.395 0.380 0.395 0.380 0.395 64,000 25,060 0.3916 0.225 0.216 0.225 0.216 0.225 112,493 0.2228 -1.25%
2022-05-16 0 0.400 0.375 0.400 0.395 0.400 28,000 11,120 0.3971 0.228 0.213 0.228 0.225 0.228 49,216 0.2259 1.27%
2022-05-13 0 0.395 0.375 0.410 - - 0 0 - 0.225 0.213 0.233 - - 0 - 0.00%
2022-05-12 0 0.395 0.375 0.410 0.390 0.395 92,000 35,980 0.3911 0.225 0.213 0.233 0.222 0.225 161,708 0.2225 0.00%
2022-05-11 0 0.395 0.375 0.395 0.395 0.395 108,000 42,660 0.3950 0.225 0.213 0.225 0.225 0.225 189,832 0.2247 0.00%
2022-05-10 0 0.395 0.370 0.400 0.395 0.395 52,000 20,540 0.3950 0.225 0.211 0.228 0.225 0.225 91,400 0.2247 3.95%
2022-05-06 0 0.380 0.365 0.410 - - 0 0 - 0.216 0.208 0.233 - - 0 - 0.00%
2022-05-05 0 0.380 0.370 0.385 0.370 0.380 76,000 28,760 0.3784 0.216 0.211 0.219 0.211 0.216 133,585 0.2153 2.70%
2022-05-04 0 0.370 0.370 0.395 0.365 0.370 116,000 42,860 0.3695 0.211 0.211 0.225 0.208 0.211 203,893 0.2102 1.37%
2022-05-03 0 0.365 0.365 0.380 0.365 0.370 60,000 22,140 0.3690 0.208 0.208 0.216 0.208 0.211 105,462 0.2099 1.39%
2022-04-29 0 0.360 0.360 0.390 0.350 0.365 48,000 17,240 0.3592 0.205 0.205 0.222 0.199 0.208 84,370 0.2043 -1.37%
2022-04-28 0 0.365 0.360 0.370 0.350 0.370 476,000 172,100 0.3616 0.208 0.205 0.211 0.199 0.211 836,665 0.2057 -6.41%
2022-04-27 0 0.390 0.390 0.450 - - 0 0 - 0.222 0.222 0.256 - - 0 - 0.00%
2022-04-26 0 0.390 0.390 0.435 0.390 0.410 136,000 55,680 0.4094 0.222 0.222 0.247 0.222 0.233 239,047 0.2329 -2.50%
2022-04-25 0 0.400 0.390 0.415 0.400 0.400 28,000 11,200 0.4000 0.228 0.222 0.236 0.228 0.228 49,216 0.2276 2.56%
2022-04-22 0 0.390 0.390 0.415 0.380 0.390 192,000 73,320 0.3819 0.222 0.222 0.236 0.216 0.222 337,478 0.2173 4.00%
2022-04-21 0 0.375 0.370 0.380 - - 0 0 - 0.213 0.211 0.216 - - 0 - 0.00%
2022-04-20 0 0.375 0.370 0.375 0.375 0.375 40,000 15,000 0.3750 0.213 0.211 0.213 0.213 0.213 70,308 0.2133 0.00%
2022-04-19 0 0.375 0.370 0.380 - - 0 0 - 0.213 0.211 0.216 - - 0 - 0.00%
2022-04-14 0 0.375 0.370 0.380 0.375 0.375 20,000 7,500 0.3750 0.213 0.211 0.216 0.213 0.213 35,154 0.2133 0.00%
2022-04-13 0 0.375 0.370 0.380 - - 0 0 - 0.213 0.211 0.216 - - 0 - 0.00%
2022-04-12 0 0.375 0.370 0.380 - - 0 0 - 0.213 0.211 0.216 - - 0 - 0.00%
2022-04-11 0 0.375 0.365 0.380 - - 0 0 - 0.213 0.208 0.216 - - 0 - 0.00%
2022-04-08 0 0.375 0.370 0.380 - - 0 0 - 0.213 0.211 0.216 - - 0 - 0.00%
2022-04-07 0 0.375 0.370 0.380 0.375 0.375 20,000 7,500 0.3750 0.213 0.211 0.216 0.213 0.213 35,154 0.2133 1.35%
2022-04-06 0 0.370 0.365 0.380 - - 0 0 - 0.211 0.208 0.216 - - 0 - 0.00%
2022-04-04 0 0.370 0.365 0.380 0.370 0.380 16,000 6,000 0.3750 0.211 0.208 0.216 0.211 0.216 28,123 0.2133 -2.63%
2022-04-01 0 0.380 0.370 0.380 0.375 0.380 64,000 24,200 0.3781 0.216 0.211 0.216 0.213 0.216 112,493 0.2151 1.33%
2022-03-31 0 0.375 0.375 0.380 0.375 0.375 20,000 7,500 0.3750 0.213 0.213 0.216 0.213 0.213 35,154 0.2133 1.35%
2022-03-30 0 0.370 0.370 0.390 0.370 0.370 52,000 19,240 0.3700 0.211 0.211 0.222 0.211 0.211 91,400 0.2105 0.00%
2022-03-29 0 0.370 0.365 0.375 0.370 0.370 64,000 23,680 0.3700 0.211 0.208 0.213 0.211 0.211 112,493 0.2105 1.37%
2022-03-28 0 0.365 0.365 0.375 0.365 0.370 72,000 26,580 0.3692 0.208 0.208 0.213 0.208 0.211 126,554 0.2100 0.00%
2022-03-25 0 0.365 0.355 0.370 0.365 0.365 136,000 49,640 0.3650 0.208 0.202 0.211 0.208 0.208 239,047 0.2077 1.39%
2022-03-24 0 0.360 0.360 0.370 0.360 0.370 200,000 72,400 0.3620 0.205 0.205 0.211 0.205 0.211 351,540 0.2060 -1.37%
2022-03-23 0 0.365 0.350 0.365 0.330 0.365 140,000 49,420 0.3530 0.208 0.199 0.208 0.188 0.208 246,078 0.2008 2.82%
2022-03-22 0 0.355 0.355 0.370 0.355 0.355 24,000 8,520 0.3550 0.202 0.202 0.211 0.202 0.202 42,185 0.2020 2.90%
2022-03-21 0 0.345 0.345 0.350 0.345 0.360 116,000 41,060 0.3540 0.196 0.196 0.199 0.196 0.205 203,893 0.2014 -4.17%
2022-03-18 0 0.360 0.355 0.370 0.360 0.360 12,000 4,320 0.3600 0.205 0.202 0.211 0.205 0.205 21,092 0.2048 2.86%
2022-03-17 0 0.350 0.350 0.375 0.350 0.365 32,000 11,440 0.3575 0.199 0.199 0.213 0.199 0.208 56,246 0.2034 1.45%
2022-03-16 0 0.345 0.345 0.370 0.335 0.340 52,000 17,680 0.3400 0.196 0.196 0.211 0.191 0.193 91,400 0.1934 0.00%
2022-03-15 0 0.345 0.345 0.360 0.345 0.345 28,000 9,660 0.3450 0.196 0.196 0.205 0.196 0.196 49,216 0.1963 -6.76%
2022-03-14 0 0.370 0.335 0.375 0.335 0.370 56,000 20,440 0.3650 0.211 0.191 0.213 0.191 0.211 98,431 0.2077 4.23%
2022-03-11 0 0.355 0.340 0.370 - - 0 0 - 0.202 0.193 0.211 - - 0 - 0.00%
2022-03-10 0 0.355 0.340 0.355 0.355 0.360 56,000 19,980 0.3568 0.202 0.193 0.202 0.202 0.205 98,431 0.2030 4.41%
2022-03-09 0 0.340 0.340 0.345 0.340 0.345 144,000 49,020 0.3404 0.193 0.193 0.196 0.193 0.196 253,109 0.1937 -2.86%
2022-03-08 0 0.350 0.340 0.360 0.340 0.360 236,000 81,900 0.3470 0.199 0.193 0.205 0.193 0.205 414,817 0.1974 -1.41%
2022-03-07 0 0.355 0.355 0.365 0.355 0.365 32,000 11,540 0.3606 0.202 0.202 0.208 0.202 0.208 56,246 0.2052 -1.39%
2022-03-04 0 0.360 0.355 0.365 0.360 0.370 52,000 19,040 0.3662 0.205 0.202 0.208 0.205 0.211 91,400 0.2083 -2.70%
2022-03-03 0 0.370 0.370 0.375 - - 8,000 2,960 0.3700 0.211 0.211 0.213 - - 14,062 0.2105 0.00%
2022-03-02 0 0.370 0.365 0.370 0.370 0.370 12,000 4,440 0.3700 0.211 0.208 0.211 0.211 0.211 21,092 0.2105 -1.33%
2022-03-01 0 0.375 0.370 0.375 - - 0 0 - 0.213 0.211 0.213 - - 0 - -1.32%
2022-02-28 0 0.380 0.370 0.385 0.375 0.380 156,000 59,000 0.3782 0.216 0.211 0.219 0.213 0.216 274,201 0.2152 1.33%
2022-02-25 0 0.375 0.370 0.380 0.375 0.380 192,000 72,680 0.3785 0.213 0.211 0.216 0.213 0.216 337,478 0.2154 4.17%
2022-02-24 0 0.360 0.360 0.370 0.360 0.375 168,000 62,140 0.3699 0.205 0.205 0.211 0.205 0.213 295,294 0.2104 -4.00%
2022-02-23 0 0.375 0.360 0.375 0.360 0.380 228,000 85,340 0.3743 0.213 0.205 0.213 0.205 0.216 400,756 0.2129 1.35%
2022-02-22 0 0.370 0.360 0.370 0.365 0.375 204,000 75,320 0.3692 0.211 0.205 0.211 0.208 0.213 358,571 0.2101 -1.33%
2022-02-21 0 0.375 0.355 0.375 0.360 0.375 204,000 76,100 0.3730 0.213 0.202 0.213 0.205 0.213 358,571 0.2122 0.00%
2022-02-18 0 0.375 0.365 0.375 0.370 0.375 176,000 65,720 0.3734 0.213 0.208 0.213 0.211 0.213 309,355 0.2124 -1.32%
2022-02-17 0 0.380 0.365 0.380 0.370 0.385 220,000 83,220 0.3783 0.216 0.208 0.216 0.211 0.219 386,694 0.2152 -2.56%
2022-02-16 0 0.390 0.380 0.390 0.385 0.390 172,000 66,880 0.3888 0.222 0.216 0.222 0.219 0.222 302,324 0.2212 -1.27%
2022-02-15 0 0.395 0.380 0.395 0.380 0.395 228,000 87,880 0.3854 0.225 0.216 0.225 0.216 0.225 400,756 0.2193 1.28%
2022-02-14 0 0.390 0.380 0.395 0.380 0.390 228,000 88,280 0.3872 0.222 0.216 0.225 0.216 0.222 400,756 0.2203 0.00%
2022-02-11 0 0.390 0.380 0.390 0.385 0.390 224,000 86,320 0.3854 0.222 0.216 0.222 0.219 0.222 393,725 0.2192 0.00%
2022-02-10 0 0.390 0.380 0.395 0.380 0.390 300,000 115,960 0.3865 0.222 0.216 0.225 0.216 0.222 527,310 0.2199 0.00%
2022-02-09 0 0.390 0.370 0.390 0.375 0.390 436,000 165,360 0.3793 0.222 0.211 0.222 0.213 0.222 766,357 0.2158 1.30%
2022-02-08 0 0.385 0.370 0.385 0.380 0.385 216,000 82,200 0.3806 0.219 0.211 0.219 0.216 0.219 379,663 0.2165 1.32%
2022-02-07 0 0.380 0.365 0.385 0.355 0.390 232,000 87,200 0.3759 0.216 0.208 0.219 0.202 0.222 407,786 0.2138 -2.56%
2022-02-04 0 0.390 0.370 0.390 0.375 0.390 164,000 63,140 0.3850 0.222 0.211 0.222 0.213 0.222 288,263 0.2190 -3.70%
2022-01-31 0 0.405 0.350 0.405 0.380 0.405 152,000 57,920 0.3811 0.230 0.199 0.230 0.216 0.230 267,170 0.2168 8.00%
2022-01-28 0 0.375 0.350 0.380 0.370 0.380 220,000 82,820 0.3765 0.213 0.199 0.216 0.211 0.216 386,694 0.2142 -2.60%
2022-01-27 0 0.385 0.360 0.385 0.370 0.385 332,000 125,120 0.3769 0.219 0.205 0.219 0.211 0.219 583,556 0.2144 0.00%
2022-01-26 0 0.385 0.365 0.385 0.365 0.385 296,000 111,760 0.3776 0.219 0.208 0.219 0.208 0.219 520,279 0.2148 1.32%
2022-01-25 0 0.380 0.350 0.380 0.370 0.390 224,000 84,860 0.3788 0.216 0.199 0.216 0.211 0.222 393,725 0.2155 -2.56%
2022-01-24 0 0.390 0.375 0.390 0.375 0.400 168,000 65,460 0.3896 0.222 0.213 0.222 0.213 0.228 295,294 0.2217 -1.27%
2022-01-21 0 0.395 0.360 0.400 0.370 0.425 496,000 195,560 0.3943 0.225 0.205 0.228 0.211 0.242 871,819 0.2243 -4.82%
2022-01-20 0 0.415 0.415 0.430 0.415 0.430 580,000 247,080 0.4260 0.236 0.236 0.245 0.236 0.245 1,019,466 0.2424 -4.60%
2022-01-19 0 0.435 0.425 0.435 0.430 0.440 180,000 78,460 0.4359 0.247 0.242 0.247 0.245 0.250 316,386 0.2480 0.00%
2022-01-18 0 0.435 0.425 0.445 0.420 0.435 248,000 107,420 0.4331 0.247 0.242 0.253 0.239 0.247 435,910 0.2464 1.16%
2022-01-17 0 0.430 0.415 0.430 0.415 0.430 1,520,000 639,160 0.4205 0.245 0.236 0.245 0.236 0.245 2,671,704 0.2392 -1.15%
2022-01-14 0 0.435 0.420 0.435 0.405 0.465 568,000 256,900 0.4523 0.247 0.239 0.247 0.230 0.265 998,374 0.2573 -1.14%
2022-01-13 0 0.440 0.435 0.445 0.405 0.440 1,440,000 611,960 0.4250 0.250 0.247 0.253 0.230 0.250 2,531,088 0.2418 8.64%
2022-01-12 0 0.405 0.400 0.405 0.390 0.405 352,000 141,080 0.4008 0.230 0.228 0.230 0.222 0.230 618,710 0.2280 3.85%
2022-01-11 0 0.390 0.385 0.390 0.385 0.400 300,000 117,940 0.3931 0.222 0.219 0.222 0.219 0.228 527,310 0.2237 0.00%
2022-01-10 0 0.390 0.380 0.390 0.375 0.390 368,000 140,620 0.3821 0.222 0.216 0.222 0.213 0.222 646,834 0.2174 4.00%
2022-01-07 0 0.375 0.370 0.380 0.360 0.390 848,000 318,100 0.3751 0.213 0.211 0.216 0.205 0.222 1,490,530 0.2134 4.17%
2022-01-06 0 0.360 0.345 0.365 0.335 0.370 432,000 150,920 0.3494 0.205 0.196 0.208 0.191 0.211 759,326 0.1988 -4.00%
2022-01-05 0 0.375 0.365 0.375 0.370 0.375 252,000 93,880 0.3725 0.213 0.208 0.213 0.211 0.213 442,940 0.2119 0.00%
2022-01-04 0 0.375 0.365 0.375 0.370 0.415 372,000 139,180 0.3741 0.213 0.208 0.213 0.211 0.236 653,864 0.2129 1.35%
2022-01-03 0 0.370 0.365 0.370 0.370 0.380 212,000 78,720 0.3713 0.211 0.208 0.211 0.211 0.216 372,632 0.2113 -3.90%
2021-12-31 0 0.385 0.355 0.370 0.355 0.400 436,000 162,380 0.3724 0.219 0.202 0.211 0.202 0.228 766,357 0.2119 -2.53%
2021-12-30 0 0.395 0.385 0.395 0.390 0.395 164,000 64,340 0.3923 0.225 0.219 0.225 0.222 0.225 288,263 0.2232 -1.25%
2021-12-29 0 0.400 0.390 0.400 0.395 0.405 176,000 70,400 0.4000 0.228 0.222 0.228 0.225 0.230 309,355 0.2276 2.56%
2021-12-28 0 0.390 0.385 0.390 0.385 0.390 116,000 45,100 0.3888 0.222 0.219 0.222 0.219 0.222 203,893 0.2212 0.00%
2021-12-24 0 0.390 0.385 0.390 0.385 0.390 60,000 23,340 0.3890 0.222 0.219 0.222 0.219 0.222 105,462 0.2213 -1.27%
2021-12-23 0 0.395 0.385 0.395 0.390 0.400 256,000 100,340 0.3920 0.225 0.219 0.225 0.222 0.228 449,971 0.2230 1.28%
2021-12-22 0 0.390 0.390 0.400 0.390 0.410 244,000 97,700 0.4004 0.222 0.222 0.228 0.222 0.233 428,879 0.2278 -6.02%
2021-12-21 0 0.415 0.410 0.415 0.410 0.415 136,000 56,240 0.4135 0.236 0.233 0.236 0.233 0.236 239,047 0.2353 -1.19%
2021-12-20 0 0.420 0.415 0.420 0.415 0.425 172,000 72,300 0.4203 0.239 0.236 0.239 0.236 0.242 302,324 0.2391 -1.18%
2021-12-17 0 0.425 0.420 0.430 0.415 0.430 140,000 59,320 0.4237 0.242 0.239 0.245 0.236 0.245 246,078 0.2411 -1.16%
2021-12-16 0 0.430 0.425 0.430 0.430 0.435 156,000 67,440 0.4323 0.245 0.242 0.245 0.245 0.247 274,201 0.2460 -1.15%
2021-12-15 0 0.435 0.430 0.440 0.430 0.435 132,000 57,180 0.4332 0.247 0.245 0.250 0.245 0.247 232,016 0.2464 2.35%
2021-12-14 0 0.425 0.425 0.435 0.420 0.440 176,000 75,820 0.4308 0.242 0.242 0.247 0.239 0.250 309,355 0.2451 -2.30%
2021-12-13 0 0.435 0.425 0.435 0.415 0.440 188,000 80,660 0.4290 0.247 0.242 0.247 0.236 0.250 330,448 0.2441 1.16%
2021-12-10 0 0.430 0.430 0.440 0.430 0.445 164,000 71,440 0.4356 0.245 0.245 0.250 0.245 0.253 288,263 0.2478 0.00%
2021-12-09 0 0.440 0.430 0.440 0.430 0.440 268,000 116,340 0.4341 0.245 0.239 0.245 0.239 0.245 482,019 0.2414 1.15%
2021-12-08 0 0.435 0.430 0.435 0.430 0.440 172,000 75,060 0.4364 0.242 0.239 0.242 0.239 0.245 309,355 0.2426 0.00%
2021-12-07 0 0.435 0.430 0.435 0.425 0.440 196,000 85,140 0.4344 0.242 0.239 0.242 0.236 0.245 352,521 0.2415 1.16%
2021-12-06 0 0.430 0.425 0.430 0.425 0.435 180,000 77,540 0.4308 0.239 0.236 0.239 0.236 0.242 323,744 0.2395 -2.27%
2021-12-03 0 0.440 0.430 0.440 0.430 0.440 196,000 85,680 0.4371 0.245 0.239 0.245 0.239 0.245 352,521 0.2430 1.15%
2021-12-02 0 0.435 0.420 0.435 0.425 0.445 184,000 79,760 0.4335 0.242 0.234 0.242 0.236 0.247 330,938 0.2410 -2.25%
2021-12-01 0 0.445 0.435 0.445 0.440 0.450 184,000 81,520 0.4430 0.247 0.242 0.247 0.245 0.250 330,938 0.2463 0.00%
2021-11-30 0 0.445 0.430 0.445 0.430 0.450 264,000 116,040 0.4395 0.247 0.239 0.247 0.239 0.250 474,824 0.2444 2.30%
2021-11-29 0 0.435 0.425 0.435 0.420 0.440 172,000 73,960 0.4300 0.242 0.236 0.242 0.234 0.245 309,355 0.2391 0.00%
2021-11-26 0 0.435 0.425 0.435 0.430 0.435 220,000 95,040 0.4320 0.242 0.236 0.242 0.239 0.242 395,687 0.2402 -1.14%
2021-11-25 0 0.440 0.430 0.440 0.435 0.445 208,000 91,480 0.4398 0.245 0.239 0.245 0.242 0.247 374,104 0.2445 0.00%
2021-11-24 0 0.440 0.440 0.450 0.435 0.450 164,000 72,340 0.4411 0.245 0.245 0.250 0.242 0.250 294,967 0.2452 -2.22%
2021-11-23 0 0.450 0.445 0.460 0.450 0.460 180,000 81,720 0.4540 0.250 0.247 0.256 0.250 0.256 323,744 0.2524 0.00%
2021-11-22 0 0.450 0.445 0.455 0.450 0.460 216,000 97,840 0.4530 0.250 0.247 0.253 0.250 0.256 388,493 0.2518 -1.10%
2021-11-19 0 0.455 0.455 0.460 0.445 0.455 316,000 141,940 0.4492 0.253 0.253 0.256 0.247 0.253 568,350 0.2497 1.11%
2021-11-18 0 0.450 0.440 0.450 0.445 0.455 180,000 80,720 0.4484 0.250 0.245 0.250 0.247 0.253 323,744 0.2493 -1.10%
2021-11-17 0 0.455 0.455 0.460 0.440 0.455 176,000 79,080 0.4493 0.253 0.253 0.256 0.245 0.253 316,550 0.2498 1.11%
2021-11-16 0 0.450 0.440 0.450 0.445 0.460 176,000 79,300 0.4506 0.250 0.245 0.250 0.247 0.256 316,550 0.2505 2.27%
2021-11-15 0 0.440 0.435 0.450 0.435 0.460 208,000 91,140 0.4382 0.245 0.242 0.250 0.242 0.256 374,104 0.2436 2.33%
2021-11-12 0 0.430 0.430 0.450 0.430 0.450 776,000 338,300 0.4360 0.239 0.239 0.250 0.239 0.250 1,395,696 0.2424 -2.27%
2021-11-11 0 0.440 0.435 0.440 0.435 0.445 216,000 95,120 0.4404 0.245 0.242 0.245 0.242 0.247 388,493 0.2448 0.00%
2021-11-10 0 0.440 0.430 0.445 0.440 0.445 212,000 94,100 0.4439 0.245 0.239 0.247 0.245 0.247 381,298 0.2468 -2.22%
2021-11-09 0 0.450 0.440 0.450 0.445 0.450 176,000 78,900 0.4483 0.250 0.245 0.250 0.247 0.250 316,550 0.2493 0.00%
2021-11-08 0 0.450 0.440 0.450 0.445 0.450 172,000 77,300 0.4494 0.250 0.245 0.250 0.247 0.250 309,355 0.2499 2.27%
2021-11-05 0 0.440 0.435 0.450 0.440 0.450 124,000 55,480 0.4474 0.245 0.242 0.250 0.245 0.250 223,024 0.2488 -2.22%
2021-11-04 0 0.450 0.440 0.455 0.435 0.450 252,000 111,000 0.4405 0.250 0.245 0.253 0.242 0.250 453,241 0.2449 1.12%
2021-11-03 0 0.445 0.445 0.450 0.440 0.455 252,000 112,340 0.4458 0.247 0.247 0.250 0.245 0.253 453,241 0.2479 -3.26%
2021-11-02 0 0.460 0.455 0.460 0.455 0.460 188,000 86,100 0.4580 0.256 0.253 0.256 0.253 0.256 338,132 0.2546 -1.08%
2021-11-01 0 0.465 0.450 0.465 0.455 0.465 184,000 84,740 0.4605 0.259 0.250 0.259 0.253 0.259 330,938 0.2561 -1.06%
2021-10-29 0 0.470 0.465 0.470 0.440 0.470 228,000 104,200 0.4570 0.261 0.259 0.261 0.245 0.261 410,076 0.2541 1.08%
2021-10-28 0 0.465 0.460 0.470 0.450 0.470 148,000 67,880 0.4586 0.259 0.256 0.261 0.250 0.261 266,189 0.2550 -1.06%
2021-10-27 0 0.470 0.465 0.475 0.470 0.475 160,000 75,800 0.4738 0.261 0.259 0.264 0.261 0.264 287,772 0.2634 -2.08%
2021-10-26 0 0.480 0.470 0.480 0.470 0.480 180,000 85,400 0.4744 0.267 0.261 0.267 0.261 0.267 323,744 0.2638 0.00%
2021-10-25 0 0.480 0.470 0.485 0.475 0.480 188,000 89,880 0.4781 0.267 0.261 0.270 0.264 0.267 338,132 0.2658 1.05%
2021-10-22 0 0.475 0.465 0.475 0.465 0.475 176,000 83,160 0.4725 0.264 0.259 0.264 0.259 0.264 316,550 0.2627 1.06%
2021-10-21 0 0.470 0.470 0.475 0.460 0.480 656,000 307,140 0.4682 0.261 0.261 0.264 0.256 0.267 1,179,866 0.2603 -2.08%
2021-10-20 0 0.480 0.475 0.485 0.475 0.485 284,000 135,900 0.4785 0.267 0.264 0.270 0.264 0.270 510,796 0.2661 -1.03%
2021-10-19 0 0.485 0.480 0.495 0.465 0.485 228,000 108,780 0.4771 0.270 0.267 0.275 0.259 0.270 410,076 0.2653 0.00%
2021-10-18 0 0.485 0.480 0.490 0.480 0.485 188,000 90,720 0.4826 0.270 0.267 0.272 0.267 0.270 338,132 0.2683 0.00%
2021-10-15 0 0.485 0.475 0.485 0.480 0.485 272,000 130,900 0.4813 0.270 0.264 0.270 0.267 0.270 489,213 0.2676 1.04%
2021-10-12 0 0.480 0.470 0.485 0.475 0.495 272,000 131,000 0.4816 0.267 0.261 0.270 0.264 0.275 489,213 0.2678 -1.03%
2021-10-11 0 0.485 0.485 0.490 0.480 0.500 648,000 316,780 0.4889 0.270 0.270 0.272 0.267 0.278 1,165,478 0.2718 -1.02%
2021-10-08 0 0.490 0.475 0.490 0.480 0.490 184,000 88,780 0.4825 0.272 0.264 0.272 0.267 0.272 330,938 0.2683 1.03%
2021-10-07 0 0.485 0.475 0.490 0.480 0.485 300,000 144,940 0.4831 0.270 0.264 0.272 0.267 0.270 539,573 0.2686 1.04%
2021-10-06 0 0.480 0.480 0.490 0.470 0.490 188,000 89,940 0.4784 0.267 0.267 0.272 0.261 0.272 338,132 0.2660 0.00%
2021-10-05 0 0.480 0.475 0.490 0.475 0.485 184,000 88,340 0.4801 0.267 0.264 0.272 0.264 0.270 330,938 0.2669 -1.03%
2021-10-04 0 0.485 0.475 0.485 0.475 0.485 220,000 105,800 0.4809 0.270 0.264 0.270 0.264 0.270 395,687 0.2674 -2.02%
2021-09-30 0 0.495 0.470 0.495 0.480 0.495 216,000 105,100 0.4866 0.275 0.261 0.275 0.267 0.275 388,493 0.2705 0.00%
2021-09-29 0 0.495 0.485 0.500 0.490 0.500 216,000 106,160 0.4915 0.275 0.270 0.278 0.272 0.278 388,493 0.2733 0.00%
2021-09-28 0 0.495 0.485 0.500 0.490 0.495 228,000 112,300 0.4925 0.275 0.270 0.278 0.272 0.275 410,076 0.2739 1.02%
2021-09-27 0 0.490 0.490 0.500 0.490 0.500 300,000 148,780 0.4959 0.272 0.272 0.278 0.272 0.278 539,573 0.2757 -2.00%
2021-09-24 0 0.500 0.490 0.510 0.485 0.500 208,000 102,600 0.4933 0.278 0.272 0.284 0.270 0.278 374,104 0.2743 3.09%
2021-09-23 0 0.485 0.480 0.500 0.470 0.490 248,000 119,860 0.4833 0.270 0.267 0.278 0.261 0.272 446,047 0.2687 1.04%
2021-09-21 0 0.480 0.475 0.510 0.470 0.480 208,000 99,060 0.4763 0.267 0.264 0.284 0.261 0.267 374,104 0.2648 0.00%
2021-09-20 0 0.480 0.470 0.520 0.475 0.480 236,000 112,760 0.4778 0.267 0.261 0.289 0.264 0.267 424,464 0.2657 -2.04%
2021-09-17 0 0.490 0.480 0.490 0.480 0.490 272,000 132,360 0.4866 0.272 0.267 0.272 0.267 0.272 489,213 0.2706 0.00%
2021-09-16 0 0.490 0.480 0.495 0.480 0.500 300,000 146,480 0.4883 0.272 0.267 0.275 0.267 0.278 539,573 0.2715 -3.92%
2021-09-15 0 0.510 0.490 0.510 0.495 0.510 256,000 128,320 0.5013 0.284 0.272 0.284 0.275 0.284 460,436 0.2787 0.00%
2021-09-14 0 0.510 0.500 0.520 0.500 0.520 160,000 81,720 0.5108 0.284 0.278 0.289 0.278 0.289 287,772 0.2840 -1.92%
2021-09-13 0 0.520 0.510 0.530 0.510 0.550 188,000 97,040 0.5162 0.289 0.284 0.295 0.284 0.306 338,132 0.2870 0.00%
2021-09-10 0 0.530 0.520 0.530 0.500 0.530 216,000 111,960 0.5183 0.289 0.284 0.289 0.273 0.289 395,964 0.2828 3.92%
2021-09-09 0 0.510 0.500 0.530 0.500 0.530 424,000 218,400 0.5151 0.278 0.273 0.289 0.273 0.289 777,262 0.2810 -3.77%
2021-09-08 0 0.530 0.530 0.540 0.530 0.540 172,000 92,360 0.5370 0.289 0.289 0.295 0.289 0.295 315,304 0.2929 -1.85%
2021-09-07 0 0.540 0.540 0.550 0.530 0.550 244,000 131,200 0.5377 0.295 0.295 0.300 0.289 0.300 447,292 0.2933 -1.82%
2021-09-06 0 0.550 0.530 0.550 0.530 0.550 172,000 92,200 0.5360 0.300 0.289 0.300 0.289 0.300 315,304 0.2924 0.00%
2021-09-03 0 0.550 0.530 0.550 0.540 0.550 280,000 152,640 0.5451 0.300 0.289 0.300 0.295 0.300 513,286 0.2974 -1.79%
2021-09-02 0 0.560 0.540 0.560 0.550 0.560 248,000 136,640 0.5510 0.305 0.295 0.305 0.300 0.305 454,625 0.3006 1.82%
2021-09-01 0 0.550 0.530 0.550 0.520 0.640 956,000 540,400 0.5653 0.300 0.289 0.300 0.284 0.349 1,752,506 0.3084 1.85%
2021-08-31 0 0.540 0.530 0.550 0.530 0.550 244,000 130,960 0.5367 0.295 0.289 0.300 0.289 0.300 447,292 0.2928 0.00%
2021-08-30 0 0.540 0.530 0.550 0.520 0.600 232,000 124,240 0.5355 0.295 0.289 0.300 0.284 0.327 425,294 0.2921 1.89%
2021-08-27 0 0.530 0.510 0.530 0.520 0.530 228,000 120,000 0.5263 0.289 0.278 0.289 0.284 0.289 417,962 0.2871 0.00%
2021-08-26 0 0.530 0.520 0.530 0.530 0.540 268,000 143,560 0.5357 0.289 0.284 0.289 0.289 0.295 491,288 0.2922 -1.85%
2021-08-25 0 0.540 0.540 0.560 0.540 0.560 208,000 114,600 0.5510 0.295 0.295 0.305 0.295 0.305 381,298 0.3006 -3.57%
2021-08-24 0 0.560 0.540 0.560 0.550 0.570 184,000 101,640 0.5524 0.305 0.295 0.305 0.300 0.311 337,302 0.3013 1.82%
2021-08-23 0 0.550 0.550 0.560 0.540 0.570 208,000 114,240 0.5492 0.300 0.300 0.305 0.295 0.311 381,298 0.2996 -1.79%
2021-08-20 0 0.560 0.550 0.570 0.540 0.570 280,000 155,080 0.5539 0.305 0.300 0.311 0.295 0.311 513,286 0.3021 0.00%
2021-08-19 0 0.560 0.540 0.550 0.540 0.590 384,000 220,480 0.5742 0.305 0.295 0.300 0.295 0.322 703,935 0.3132 -3.45%
2021-08-18 0 0.580 0.570 0.580 0.570 0.600 628,000 367,640 0.5854 0.316 0.311 0.316 0.311 0.327 1,151,228 0.3193 1.75%
2021-08-17 0 0.570 0.560 0.580 0.560 0.580 276,000 157,120 0.5693 0.311 0.305 0.316 0.305 0.316 505,953 0.3105 1.79%
2021-08-16 0 0.560 0.550 0.570 0.550 0.580 268,000 150,160 0.5603 0.305 0.300 0.311 0.300 0.316 491,288 0.3056 1.82%
2021-08-13 0 0.550 0.540 0.580 0.510 0.610 540,000 314,960 0.5833 0.300 0.295 0.316 0.278 0.333 989,909 0.3182 -8.33%
2021-08-12 0 0.600 0.600 0.620 0.600 0.610 292,000 176,400 0.6041 0.327 0.327 0.338 0.327 0.333 535,284 0.3295 -1.64%
2021-08-11 0 0.610 0.600 0.610 0.580 0.610 368,000 220,640 0.5996 0.333 0.327 0.333 0.316 0.333 674,605 0.3271 1.67%
2021-08-10 0 0.600 0.590 0.600 0.590 0.610 332,000 197,120 0.5937 0.327 0.322 0.327 0.322 0.333 608,611 0.3239 0.00%
2021-08-09 0 0.600 0.600 0.610 0.590 0.610 312,000 187,080 0.5996 0.327 0.327 0.333 0.322 0.333 571,947 0.3271 0.00%
2021-08-06 0 0.600 0.600 0.620 0.600 0.620 328,000 199,240 0.6074 0.327 0.327 0.338 0.327 0.338 601,278 0.3314 -3.23%
2021-08-05 0 0.620 0.610 0.630 0.610 0.620 316,000 194,560 0.6157 0.338 0.333 0.344 0.333 0.338 579,280 0.3359 1.64%
2021-08-04 0 0.610 0.610 0.630 0.600 0.660 1,780,000 1,122,680 0.6307 0.333 0.333 0.344 0.327 0.360 3,263,033 0.3441 0.00%
2021-08-03 0 0.610 0.600 0.610 0.550 0.610 1,460,000 850,000 0.5822 0.333 0.327 0.333 0.300 0.333 2,676,421 0.3176 10.91%
2021-08-02 0 0.550 0.550 0.560 0.520 0.660 1,992,000 1,095,560 0.5500 0.300 0.300 0.305 0.284 0.360 3,651,664 0.3000 1.85%
2021-07-30 0 0.540 0.540 0.550 0.530 0.560 888,000 477,120 0.5373 0.295 0.295 0.300 0.289 0.305 1,627,850 0.2931 -1.82%
2021-07-29 0 0.550 0.530 0.560 0.520 0.570 812,000 441,240 0.5434 0.300 0.289 0.305 0.284 0.311 1,488,530 0.2964 3.77%
2021-07-28 0 0.530 0.510 0.530 0.500 0.540 1,276,000 657,320 0.5151 0.289 0.278 0.289 0.273 0.295 2,339,118 0.2810 -1.85%
2021-07-27 0 0.540 0.540 0.560 0.540 0.570 1,076,000 603,760 0.5611 0.295 0.295 0.305 0.295 0.311 1,972,485 0.3061 -3.57%
2021-07-26 0 0.560 0.560 0.570 0.550 0.580 884,000 498,600 0.5640 0.305 0.305 0.311 0.300 0.316 1,620,518 0.3077 0.00%
2021-07-23 0 0.560 0.560 0.570 0.550 0.580 688,000 388,360 0.5645 0.305 0.305 0.311 0.300 0.316 1,261,217 0.3079 -3.45%
2021-07-22 0 0.580 0.580 0.590 0.520 0.620 4,580,000 2,525,920 0.5515 0.316 0.316 0.322 0.284 0.338 8,395,895 0.3009 9.43%
2021-07-21 0 0.530 0.520 0.530 0.520 0.530 1,708,000 901,160 0.5276 0.289 0.284 0.289 0.284 0.289 3,131,046 0.2878 0.00%
2021-07-20 0 0.530 0.520 0.530 0.520 0.540 1,140,000 601,960 0.5280 0.289 0.284 0.289 0.284 0.295 2,089,808 0.2880 -1.85%
2021-07-19 0 0.540 0.530 0.540 0.530 0.540 1,212,000 650,840 0.5370 0.295 0.289 0.295 0.289 0.295 2,221,796 0.2929 0.00%
2021-07-16 0 0.540 0.530 0.550 0.500 0.560 1,616,000 850,040 0.5260 0.295 0.289 0.300 0.273 0.305 2,962,394 0.2869 3.85%
2021-07-15 0 0.520 0.510 0.520 0.510 0.530 1,020,000 528,880 0.5185 0.284 0.278 0.284 0.278 0.289 1,869,828 0.2828 -1.89%
2021-07-14 0 0.530 0.520 0.530 0.520 0.530 1,188,000 627,080 0.5278 0.289 0.284 0.289 0.284 0.289 2,177,800 0.2879 1.92%
2021-07-13 0 0.520 0.510 0.530 0.510 0.540 1,124,000 575,880 0.5123 0.284 0.278 0.289 0.278 0.295 2,060,477 0.2795 0.00%
2021-07-12 0 0.520 0.520 0.530 0.490 0.560 1,412,000 721,980 0.5113 0.284 0.284 0.289 0.267 0.305 2,588,429 0.2789 6.12%
2021-07-09 0 0.490 0.485 0.500 0.480 0.490 1,184,000 576,180 0.4866 0.267 0.265 0.273 0.262 0.267 2,170,467 0.2655 1.03%
2021-07-08 0 0.485 0.485 0.490 0.475 0.495 1,212,000 586,380 0.4838 0.265 0.265 0.267 0.259 0.270 2,221,796 0.2639 -1.02%
2021-07-07 0 0.490 0.480 0.500 0.480 0.520 1,148,000 560,240 0.4880 0.267 0.262 0.273 0.262 0.284 2,104,473 0.2662 1.03%
2021-07-06 0 0.485 0.485 0.500 0.485 0.510 1,212,000 594,220 0.4903 0.265 0.265 0.273 0.265 0.278 2,221,796 0.2675 -3.00%
2021-07-05 0 0.500 0.500 0.510 0.475 0.560 1,372,000 693,480 0.5055 0.273 0.273 0.278 0.259 0.305 2,515,102 0.2757 6.38%
2021-07-02 0 0.470 0.465 0.470 0.460 0.470 1,568,000 732,300 0.4670 0.256 0.254 0.256 0.251 0.256 2,874,402 0.2548 1.08%
2021-06-30 0 0.465 0.455 0.460 0.450 0.465 796,000 366,300 0.4602 0.254 0.248 0.251 0.245 0.254 1,459,199 0.2510 3.33%
2021-06-29 0 0.450 0.450 0.460 0.445 0.460 340,000 153,880 0.4526 0.245 0.245 0.251 0.243 0.251 623,276 0.2469 -3.23%
2021-06-28 0 0.465 0.450 0.465 0.450 0.465 320,000 145,400 0.4544 0.254 0.245 0.254 0.245 0.254 586,613 0.2479 2.20%
2021-06-25 0 0.455 0.450 0.455 0.445 0.455 508,000 228,780 0.4504 0.248 0.245 0.248 0.243 0.248 931,248 0.2457 2.25%
2021-06-24 0 0.445 0.445 0.450 0.445 0.450 416,000 186,940 0.4494 0.243 0.243 0.245 0.243 0.245 762,597 0.2451 0.00%
2021-06-23 0 0.445 0.445 0.460 0.445 0.455 256,000 114,780 0.4484 0.243 0.243 0.251 0.243 0.248 469,290 0.2446 0.00%
2021-06-22 0 0.445 0.445 0.455 0.435 0.450 488,000 216,720 0.4441 0.243 0.243 0.248 0.237 0.245 894,584 0.2423 1.14%
2021-06-21 0 0.450 0.440 0.470 0.430 0.450 396,000 175,600 0.4434 0.240 0.235 0.251 0.229 0.240 742,432 0.2365 0.00%
2021-06-18 0 0.450 0.450 0.460 0.440 0.465 404,000 182,060 0.4506 0.240 0.240 0.245 0.235 0.248 757,430 0.2404 2.27%
2021-06-17 0 0.440 0.440 0.445 0.440 0.450 260,000 114,680 0.4411 0.235 0.235 0.237 0.235 0.240 487,455 0.2353 0.00%
2021-06-16 0 0.440 0.440 0.445 0.430 0.450 292,000 128,340 0.4395 0.235 0.235 0.237 0.229 0.240 547,450 0.2344 1.15%
2021-06-15 0 0.435 0.430 0.440 0.430 0.440 628,000 272,580 0.4340 0.232 0.229 0.235 0.229 0.235 1,177,392 0.2315 -1.14%
2021-06-11 0 0.440 0.435 0.445 0.435 0.455 380,000 168,840 0.4443 0.235 0.232 0.237 0.232 0.243 712,435 0.2370 -2.22%
2021-06-10 0 0.450 0.435 0.460 0.430 0.450 456,000 202,460 0.4440 0.240 0.232 0.245 0.229 0.240 854,921 0.2368 2.27%
2021-06-09 0 0.440 0.430 0.440 0.435 0.440 228,000 99,600 0.4368 0.235 0.229 0.235 0.232 0.235 427,461 0.2330 0.00%
2021-06-08 0 0.440 0.430 0.440 0.430 0.440 152,000 66,700 0.4388 0.235 0.229 0.235 0.229 0.235 284,974 0.2341 0.00%
2021-06-07 0 0.440 0.435 0.440 0.435 0.440 608,000 265,380 0.4365 0.235 0.232 0.235 0.232 0.235 1,139,895 0.2328 1.15%
2021-06-04 0 0.435 0.435 0.440 0.435 0.445 208,000 91,020 0.4376 0.232 0.232 0.235 0.232 0.237 389,964 0.2334 -2.25%
2021-06-03 0 0.445 0.435 0.445 0.430 0.455 296,000 130,280 0.4401 0.237 0.232 0.237 0.229 0.243 554,949 0.2348 -1.11%
2021-06-02 0 0.450 0.435 0.450 0.440 0.455 256,000 113,160 0.4420 0.240 0.232 0.240 0.235 0.243 479,956 0.2358 -1.10%
2021-06-01 0 0.455 0.440 0.455 0.430 0.445 472,000 205,800 0.4360 0.243 0.235 0.243 0.229 0.237 884,919 0.2326 7.06%
2021-05-31 0 0.425 0.425 0.435 0.425 0.440 248,000 106,760 0.4305 0.227 0.227 0.232 0.227 0.235 464,957 0.2296 -2.30%
2021-05-28 0 0.435 0.425 0.440 0.430 0.435 120,000 51,840 0.4320 0.232 0.227 0.235 0.229 0.232 224,979 0.2304 0.00%
2021-05-27 0 0.435 0.425 0.440 0.425 0.435 128,000 54,920 0.4291 0.232 0.227 0.235 0.227 0.232 239,978 0.2289 1.16%
2021-05-26 0 0.430 0.420 0.435 0.420 0.435 452,000 190,820 0.4222 0.229 0.224 0.232 0.224 0.232 847,422 0.2252 2.38%
2021-05-25 0 0.420 0.415 0.425 0.420 0.435 648,000 274,940 0.4243 0.224 0.221 0.227 0.224 0.232 1,214,888 0.2263 -1.18%
2021-05-24 0 0.425 0.420 0.435 0.415 0.430 252,000 106,940 0.4244 0.227 0.224 0.232 0.221 0.229 472,457 0.2263 0.00%
2021-05-21 0 0.425 0.410 0.425 0.410 0.435 788,000 330,260 0.4191 0.227 0.219 0.227 0.219 0.232 1,477,364 0.2235 -2.30%
2021-05-20 0 0.435 0.425 0.440 0.420 0.445 804,000 344,520 0.4285 0.232 0.227 0.235 0.224 0.237 1,507,361 0.2286 0.00%
2021-05-18 0 0.435 0.415 0.435 0.420 0.435 232,000 99,520 0.4290 0.232 0.221 0.232 0.224 0.232 434,960 0.2288 2.35%
2021-05-17 0 0.425 0.420 0.470 0.420 0.425 132,000 55,600 0.4212 0.227 0.224 0.251 0.224 0.227 247,477 0.2247 1.19%
2021-05-14 0 0.420 0.415 0.430 0.420 0.445 68,000 28,660 0.4215 0.224 0.221 0.229 0.224 0.237 127,488 0.2248 0.00%
2021-05-13 0 0.420 0.415 0.450 0.415 0.420 44,000 18,420 0.4186 0.224 0.221 0.240 0.221 0.224 82,492 0.2233 -1.18%
2021-05-12 0 0.425 0.420 0.450 0.420 0.425 592,000 251,100 0.4242 0.227 0.224 0.240 0.224 0.227 1,109,898 0.2262 -1.16%
2021-05-11 0 0.430 0.425 0.435 0.430 0.435 192,000 82,740 0.4309 0.229 0.227 0.232 0.229 0.232 359,967 0.2299 -1.15%
2021-05-10 0 0.435 0.435 0.450 0.430 0.445 156,000 68,060 0.4363 0.232 0.232 0.240 0.229 0.237 292,473 0.2327 -2.25%
2021-05-07 0 0.445 0.435 0.445 0.435 0.450 212,000 94,400 0.4453 0.237 0.232 0.237 0.232 0.240 397,463 0.2375 0.00%
2021-05-06 0 0.445 0.435 0.445 0.440 0.445 72,000 31,820 0.4419 0.237 0.232 0.237 0.235 0.237 134,988 0.2357 1.14%
2021-05-05 0 0.440 0.435 0.450 0.430 0.440 76,000 33,160 0.4363 0.235 0.232 0.240 0.229 0.235 142,487 0.2327 0.00%
2021-05-04 0 0.440 0.435 0.440 0.435 0.445 116,000 50,820 0.4381 0.235 0.232 0.235 0.232 0.237 217,480 0.2337 0.00%
2021-05-03 0 0.440 0.430 0.440 0.430 0.455 288,000 127,520 0.4428 0.235 0.229 0.235 0.229 0.243 539,950 0.2362 2.33%
2021-04-30 0 0.430 0.430 0.445 0.425 0.430 112,000 47,880 0.4275 0.229 0.229 0.237 0.227 0.229 209,981 0.2280 0.00%
2021-04-29 0 0.430 0.420 0.430 0.425 0.435 160,000 68,320 0.4270 0.229 0.224 0.229 0.227 0.232 299,972 0.2278 1.18%
2021-04-28 0 0.425 0.420 0.440 0.420 0.440 132,000 56,400 0.4273 0.227 0.224 0.235 0.224 0.235 247,477 0.2279 1.19%
2021-04-27 0 0.420 0.415 0.430 0.415 0.420 80,000 33,460 0.4183 0.224 0.221 0.229 0.221 0.224 149,986 0.2231 -1.18%
2021-04-26 0 0.425 0.415 0.445 0.415 0.425 228,000 96,260 0.4222 0.227 0.221 0.237 0.221 0.227 427,461 0.2252 2.41%
2021-04-23 0 0.415 0.410 0.430 0.415 0.420 108,000 44,920 0.4159 0.221 0.219 0.229 0.221 0.224 202,481 0.2218 0.00%
2021-04-22 0 0.415 0.410 0.440 0.410 0.415 56,000 23,120 0.4129 0.221 0.219 0.235 0.219 0.221 104,990 0.2202 0.00%
2021-04-21 0 0.415 0.410 0.440 0.410 0.415 80,000 32,820 0.4103 0.221 0.219 0.235 0.219 0.221 149,986 0.2188 1.22%
2021-04-20 0 0.410 0.410 0.440 0.410 0.415 748,000 306,820 0.4102 0.219 0.219 0.235 0.219 0.221 1,402,371 0.2188 0.00%
2021-04-19 0 0.410 0.405 0.435 0.400 0.440 844,000 346,300 0.4103 0.219 0.216 0.232 0.213 0.235 1,582,355 0.2189 0.00%
2021-04-16 0 0.410 0.405 0.415 0.405 0.410 76,000 31,100 0.4092 0.219 0.216 0.221 0.216 0.219 142,487 0.2183 0.00%
2021-04-15 0 0.410 0.405 0.415 0.410 0.415 44,000 18,240 0.4145 0.219 0.216 0.221 0.219 0.221 82,492 0.2211 0.00%
2021-04-14 0 0.410 0.410 0.420 0.410 0.435 288,000 118,180 0.4103 0.219 0.219 0.224 0.219 0.232 539,950 0.2189 -1.20%
2021-04-13 0 0.415 0.410 0.415 0.410 0.415 36,000 14,920 0.4144 0.221 0.219 0.221 0.219 0.221 67,494 0.2211 1.22%
2021-04-12 0 0.410 0.410 0.415 0.405 0.415 192,000 78,160 0.4071 0.219 0.219 0.221 0.216 0.221 359,967 0.2171 -1.20%
2021-04-09 0 0.415 0.405 0.420 0.410 0.415 64,000 26,300 0.4109 0.221 0.216 0.224 0.219 0.221 119,989 0.2192 1.22%
2021-04-08 0 0.410 0.405 0.410 0.405 0.420 568,000 231,860 0.4082 0.219 0.216 0.219 0.216 0.224 1,064,902 0.2177 0.00%
2021-04-07 0 0.410 0.410 0.420 0.410 0.445 64,000 26,380 0.4122 0.219 0.219 0.224 0.219 0.237 119,989 0.2199 0.00%
2021-04-01 0 0.410 0.410 0.430 0.405 0.410 836,000 339,600 0.4062 0.219 0.219 0.229 0.216 0.219 1,567,356 0.2167 0.00%
2021-03-31 0 0.410 0.410 0.430 0.405 0.430 404,000 169,100 0.4186 0.219 0.219 0.229 0.216 0.229 757,430 0.2233 1.23%
2021-03-30 0 0.405 0.405 0.410 0.400 0.410 480,000 194,360 0.4049 0.216 0.216 0.219 0.213 0.219 899,917 0.2160 0.00%
2021-03-29 0 0.405 0.405 0.420 0.400 0.425 132,000 53,340 0.4041 0.216 0.216 0.224 0.213 0.227 247,477 0.2155 0.00%
2021-03-26 0 0.405 0.400 0.405 0.400 0.405 300,000 120,160 0.4005 0.216 0.213 0.216 0.213 0.216 562,448 0.2136 2.53%
2021-03-25 0 0.395 0.390 0.400 0.395 0.420 116,000 46,660 0.4022 0.211 0.208 0.213 0.211 0.224 217,480 0.2145 -1.25%
2021-03-24 0 0.400 0.400 0.435 0.395 0.405 1,312,000 525,620 0.4006 0.213 0.213 0.232 0.211 0.216 2,459,774 0.2137 0.00%
2021-03-23 0 0.400 0.400 0.405 0.395 0.405 176,000 70,480 0.4005 0.213 0.213 0.216 0.211 0.216 329,970 0.2136 0.00%
2021-03-22 0 0.400 0.400 0.425 0.400 0.410 72,000 28,920 0.4017 0.213 0.213 0.227 0.213 0.219 134,988 0.2142 -3.61%
2021-03-19 0 0.415 0.395 0.415 0.395 0.420 200,000 80,460 0.4023 0.221 0.211 0.221 0.211 0.224 374,966 0.2146 3.75%
2021-03-18 0 0.400 0.400 0.405 0.395 0.405 464,000 185,600 0.4000 0.213 0.213 0.216 0.211 0.216 869,920 0.2134 0.00%
2021-03-17 0 0.400 0.395 0.405 0.395 0.405 740,000 295,820 0.3998 0.213 0.211 0.216 0.211 0.216 1,387,372 0.2132 -1.23%
2021-03-16 0 0.405 0.395 0.410 0.400 0.405 96,000 38,660 0.4027 0.216 0.211 0.219 0.213 0.216 179,983 0.2148 0.00%
2021-03-15 0 0.405 0.395 0.405 0.395 0.405 76,000 30,440 0.4005 0.216 0.211 0.216 0.211 0.216 142,487 0.2136 1.25%
2021-03-12 0 0.400 0.400 0.405 0.395 0.405 308,000 123,220 0.4001 0.213 0.213 0.216 0.211 0.216 577,447 0.2134 0.00%
2021-03-11 0 0.400 0.395 0.405 0.400 0.405 92,000 36,860 0.4007 0.213 0.211 0.216 0.213 0.216 172,484 0.2137 -1.23%
2021-03-10 0 0.405 0.395 0.405 0.395 0.420 76,000 30,580 0.4024 0.216 0.211 0.216 0.211 0.224 142,487 0.2146 1.25%
2021-03-09 0 0.400 0.395 0.405 0.395 0.405 56,000 22,440 0.4007 0.213 0.211 0.216 0.211 0.216 104,990 0.2137 0.00%
2021-03-08 0 0.400 0.395 0.405 0.380 0.405 188,000 73,900 0.3931 0.213 0.211 0.216 0.203 0.216 352,468 0.2097 0.00%
2021-03-05 0 0.400 0.400 0.410 0.400 0.410 144,000 57,640 0.4003 0.213 0.213 0.219 0.213 0.219 269,975 0.2135 -1.23%
2021-03-04 0 0.405 0.395 0.410 0.400 0.405 160,000 64,200 0.4013 0.216 0.211 0.219 0.213 0.216 299,972 0.2140 -1.22%
2021-03-03 0 0.410 0.400 0.415 0.400 0.415 304,000 122,220 0.4020 0.219 0.213 0.221 0.213 0.221 569,948 0.2144 0.00%
2021-03-02 0 0.410 0.400 0.410 0.400 0.430 156,000 63,500 0.4071 0.219 0.213 0.219 0.213 0.229 292,473 0.2171 1.23%
2021-03-01 0 0.405 0.400 0.415 0.405 0.405 68,000 27,540 0.4050 0.216 0.213 0.221 0.216 0.216 127,488 0.2160 1.25%
2021-02-26 0 0.400 0.400 0.415 0.400 0.415 536,000 214,840 0.4008 0.213 0.213 0.221 0.213 0.221 1,004,908 0.2138 -3.61%
2021-02-25 0 0.415 0.410 0.430 0.405 0.440 144,000 59,580 0.4138 0.221 0.219 0.229 0.216 0.235 269,975 0.2207 2.47%
2021-02-24 0 0.405 0.400 0.410 0.400 0.405 380,000 152,720 0.4019 0.216 0.213 0.219 0.213 0.216 712,435 0.2144 -2.41%
2021-02-23 0 0.415 0.410 0.415 0.400 0.415 112,000 46,000 0.4107 0.221 0.219 0.221 0.213 0.221 209,981 0.2191 1.22%
2021-02-22 0 0.410 0.405 0.410 0.400 0.435 1,956,000 799,240 0.4086 0.219 0.216 0.219 0.213 0.232 3,667,163 0.2179 -5.75%
2021-02-19 0 0.435 0.435 0.440 0.435 0.450 104,000 45,820 0.4406 0.232 0.232 0.235 0.232 0.240 194,982 0.2350 -2.25%
2021-02-18 0 0.445 0.440 0.460 0.420 0.445 316,000 137,340 0.4346 0.237 0.235 0.245 0.224 0.237 592,446 0.2318 0.00%
2021-02-17 0 0.445 0.445 0.450 0.440 0.450 256,000 113,720 0.4442 0.237 0.237 0.240 0.235 0.240 479,956 0.2369 -1.11%
2021-02-16 0 0.450 0.440 0.450 0.440 0.450 152,000 67,980 0.4472 0.240 0.235 0.240 0.235 0.240 284,974 0.2385 1.12%
2021-02-11 0 0.445 0.440 0.465 0.445 0.445 232,000 103,240 0.4450 0.237 0.235 0.248 0.237 0.237 434,960 0.2374 0.00%
2021-02-10 0 0.445 0.445 0.465 0.440 0.465 132,000 58,280 0.4415 0.237 0.237 0.248 0.235 0.248 247,477 0.2355 1.14%
2021-02-09 0 0.440 0.440 0.465 0.435 0.450 224,000 100,300 0.4478 0.235 0.235 0.248 0.232 0.240 419,961 0.2388 -2.22%
2021-02-08 0 0.450 0.445 0.450 0.440 0.470 120,000 53,600 0.4467 0.240 0.237 0.240 0.235 0.251 224,979 0.2382 0.00%
2021-02-05 0 0.450 0.450 0.465 0.435 0.450 336,000 151,040 0.4495 0.240 0.240 0.248 0.232 0.240 629,942 0.2398 0.00%
2021-02-04 0 0.450 0.425 0.480 0.420 0.450 448,000 193,900 0.4328 0.240 0.227 0.256 0.224 0.240 839,923 0.2309 2.27%
2021-02-03 0 0.440 0.435 0.440 0.420 0.450 118,000 51,940 0.4402 0.235 0.232 0.235 0.224 0.240 221,230 0.2348 0.00%
2021-02-02 0 0.440 0.440 0.450 0.420 0.430 60,000 25,640 0.4273 0.235 0.235 0.240 0.224 0.229 112,490 0.2279 2.33%
2021-02-01 0 0.430 0.430 0.440 0.425 0.450 228,000 101,820 0.4466 0.229 0.229 0.235 0.227 0.240 427,461 0.2382 -2.27%
2021-01-29 0 0.440 0.415 0.440 0.405 0.450 832,000 369,080 0.4436 0.235 0.221 0.235 0.216 0.240 1,559,857 0.2366 11.39%
2021-01-28 0 0.395 0.390 0.435 0.395 0.400 92,000 36,640 0.3983 0.211 0.208 0.232 0.211 0.213 172,484 0.2124 -2.47%
2021-01-27 0 0.405 0.405 0.420 0.405 0.410 88,000 35,820 0.4070 0.216 0.216 0.224 0.216 0.219 164,985 0.2171 -1.22%
2021-01-26 0 0.410 0.410 0.440 0.400 0.410 208,000 85,120 0.4092 0.219 0.219 0.235 0.213 0.219 389,964 0.2183 0.00%
2021-01-25 0 0.410 0.410 0.440 0.400 0.405 48,000 19,320 0.4025 0.219 0.219 0.235 0.213 0.216 89,992 0.2147 -1.20%
2021-01-22 0 0.415 0.415 0.430 0.415 0.420 64,000 26,800 0.4188 0.221 0.221 0.229 0.221 0.224 119,989 0.2234 -1.19%
2021-01-21 0 0.420 0.420 0.425 0.405 0.435 316,000 132,520 0.4194 0.224 0.224 0.227 0.216 0.232 592,446 0.2237 5.00%
2021-01-20 0 0.400 0.395 0.420 0.385 0.430 340,000 139,420 0.4101 0.213 0.211 0.224 0.205 0.229 637,441 0.2187 5.26%
2021-01-19 0 0.380 0.370 0.380 0.370 0.410 1,556,000 593,180 0.3812 0.203 0.197 0.203 0.197 0.219 2,917,232 0.2033 -7.32%
2021-01-18 0 0.410 0.405 0.430 0.405 0.450 36,000 14,840 0.4122 0.219 0.216 0.229 0.216 0.240 67,494 0.2199 -1.20%
2021-01-15 0 0.415 0.405 0.415 0.400 0.430 276,000 110,680 0.4010 0.221 0.216 0.221 0.213 0.229 517,452 0.2139 1.22%
2021-01-14 0 0.410 0.410 0.425 0.405 0.410 52,000 21,260 0.4088 0.219 0.219 0.227 0.216 0.219 97,491 0.2181 1.23%
2021-01-13 0 0.405 0.390 0.435 0.405 0.420 92,000 38,340 0.4167 0.216 0.208 0.232 0.216 0.224 172,484 0.2223 -10.00%
2021-01-12 0 0.450 0.410 0.450 0.400 0.450 940,000 401,200 0.4268 0.240 0.219 0.240 0.213 0.240 1,762,338 0.2277 9.76%
2021-01-11 0 0.410 0.400 0.460 0.395 0.410 48,000 19,540 0.4071 0.219 0.213 0.245 0.211 0.219 89,992 0.2171 -1.20%
2021-01-08 0 0.415 0.410 0.450 0.400 0.415 64,000 26,140 0.4084 0.221 0.219 0.240 0.213 0.221 119,989 0.2179 1.22%
2021-01-07 0 0.410 0.400 0.410 0.400 0.415 300,000 120,960 0.4032 0.219 0.213 0.219 0.213 0.221 562,448 0.2151 0.00%
2021-01-06 0 0.410 0.410 0.450 0.410 0.420 44,000 18,100 0.4114 0.219 0.219 0.240 0.219 0.224 82,492 0.2194 -4.65%
2021-01-05 0 0.430 0.420 0.445 0.420 0.455 448,000 199,440 0.4452 0.229 0.224 0.237 0.224 0.243 839,923 0.2375 4.88%
2021-01-04 0 0.410 0.400 0.415 0.400 0.415 384,000 155,800 0.4057 0.219 0.213 0.221 0.213 0.221 719,934 0.2164 1.23%
2020-12-31 0 0.405 0.380 0.405 0.370 0.435 80,000 31,580 0.3948 0.216 0.203 0.216 0.197 0.232 149,986 0.2106 1.25%
2020-12-30 0 0.400 0.400 0.410 0.395 0.400 56,000 22,300 0.3982 0.213 0.213 0.219 0.211 0.213 104,990 0.2124 1.27%
2020-12-29 0 0.395 0.395 0.410 0.390 0.415 1,216,000 485,160 0.3990 0.211 0.211 0.219 0.208 0.221 2,279,790 0.2128 -5.95%
2020-12-28 0 0.420 0.410 0.425 0.410 0.440 364,000 153,100 0.4206 0.224 0.219 0.227 0.219 0.235 682,437 0.2243 -3.45%
2020-12-24 0 0.435 0.430 0.435 0.425 0.435 36,000 15,460 0.4294 0.232 0.229 0.232 0.227 0.232 67,494 0.2291 -1.14%
2020-12-23 0 0.440 0.425 0.440 0.420 0.440 72,000 30,700 0.4264 0.235 0.227 0.235 0.224 0.235 134,988 0.2274 0.00%
2020-12-22 0 0.440 0.425 0.440 0.430 0.440 356,000 153,400 0.4309 0.235 0.227 0.235 0.229 0.235 667,439 0.2298 0.00%
2020-12-21 0 0.440 0.435 0.480 0.440 0.440 48,000 21,120 0.4400 0.235 0.232 0.256 0.235 0.235 89,992 0.2347 0.00%
2020-12-18 0 0.440 0.440 0.460 0.440 0.455 348,000 155,520 0.4469 0.235 0.235 0.245 0.235 0.243 652,440 0.2384 -2.22%
2020-12-17 0 0.450 0.455 0.460 0.435 0.450 332,000 148,500 0.4473 0.240 0.243 0.245 0.232 0.240 622,443 0.2386 3.45%
2020-12-16 0 0.435 0.435 0.455 0.435 0.440 36,000 15,720 0.4367 0.232 0.232 0.243 0.232 0.235 67,494 0.2329 0.00%
2020-12-15 0 0.435 0.435 0.455 0.425 0.445 352,000 153,880 0.4372 0.232 0.232 0.243 0.227 0.237 659,939 0.2332 1.16%
2020-12-14 0 0.430 0.430 0.440 0.425 0.450 72,000 31,540 0.4381 0.229 0.229 0.235 0.227 0.240 134,988 0.2337 -4.44%
2020-12-11 0 0.450 0.430 0.450 0.430 0.450 308,000 133,540 0.4336 0.240 0.229 0.240 0.229 0.240 577,447 0.2313 3.45%
2020-12-10 0 0.435 0.435 0.445 0.430 0.445 608,000 267,180 0.4394 0.232 0.232 0.237 0.229 0.237 1,139,895 0.2344 1.16%
2020-12-09 0 0.455 0.455 0.465 0.450 0.460 208,000 94,440 0.4540 0.229 0.229 0.234 0.227 0.232 412,636 0.2289 -1.09%
2020-12-08 0 0.460 0.445 0.460 0.440 0.460 236,000 107,960 0.4575 0.232 0.224 0.232 0.222 0.232 468,184 0.2306 1.10%
2020-12-07 0 0.455 0.430 0.455 0.435 0.490 40,000 18,140 0.4535 0.229 0.217 0.229 0.219 0.247 79,353 0.2286 3.41%
2020-12-04 0 0.440 0.435 0.450 0.430 0.440 252,000 108,540 0.4307 0.222 0.219 0.227 0.217 0.222 499,925 0.2171 3.53%
2020-12-03 0 0.425 0.425 0.440 0.425 0.440 56,000 24,160 0.4314 0.214 0.214 0.222 0.214 0.222 111,094 0.2175 -1.16%
2020-12-02 0 0.430 0.425 0.430 0.420 0.435 920,000 399,200 0.4339 0.217 0.214 0.217 0.212 0.219 1,825,123 0.2187 -3.37%
2020-12-01 0 0.445 0.440 0.460 0.445 0.450 224,000 100,200 0.4473 0.224 0.222 0.232 0.224 0.227 444,378 0.2255 -1.11%
2020-11-30 0 0.450 0.435 0.450 0.450 0.450 140,000 63,000 0.4500 0.227 0.219 0.227 0.227 0.227 277,736 0.2268 1.12%
2020-11-27 0 0.445 0.430 0.445 0.425 0.445 136,000 60,180 0.4425 0.224 0.217 0.224 0.214 0.224 269,801 0.2231 3.49%
2020-11-26 0 0.430 0.430 0.440 0.425 0.425 28,000 11,900 0.4250 0.217 0.217 0.222 0.214 0.214 55,547 0.2142 0.00%
2020-11-25 0 0.430 0.425 0.440 0.425 0.430 344,000 146,420 0.4256 0.217 0.214 0.222 0.214 0.217 682,437 0.2146 -3.37%
2020-11-24 0 0.445 0.425 0.445 0.430 0.450 36,000 15,640 0.4344 0.224 0.214 0.224 0.217 0.227 71,418 0.2190 -1.11%
2020-11-23 0 0.450 0.425 0.450 0.420 0.450 80,000 34,360 0.4295 0.227 0.214 0.227 0.212 0.227 158,706 0.2165 3.45%
2020-11-20 0 0.435 0.435 0.445 0.430 0.435 60,000 25,820 0.4303 0.219 0.219 0.224 0.217 0.219 119,030 0.2169 2.35%
2020-11-19 0 0.425 0.425 0.445 0.420 0.430 692,000 294,160 0.4251 0.214 0.214 0.224 0.212 0.217 1,372,810 0.2143 -4.49%
2020-11-18 0 0.445 0.435 0.460 0.440 0.465 124,000 56,280 0.4539 0.224 0.219 0.232 0.222 0.234 245,995 0.2288 1.14%
2020-11-17 0 0.440 0.440 0.450 0.435 0.440 68,000 29,840 0.4388 0.222 0.222 0.227 0.219 0.222 134,900 0.2212 0.00%
2020-11-16 0 0.440 0.435 0.450 0.435 0.440 64,000 28,080 0.4388 0.222 0.219 0.227 0.219 0.222 126,965 0.2212 -2.22%
2020-11-13 0 0.450 0.430 0.450 0.435 0.450 44,000 19,260 0.4377 0.227 0.217 0.227 0.219 0.227 87,288 0.2206 -3.23%
2020-11-12 0 0.465 0.430 0.465 0.415 0.465 520,000 225,680 0.4340 0.234 0.217 0.234 0.209 0.234 1,031,591 0.2188 6.90%
2020-11-11 0 0.435 0.435 0.450 0.435 0.440 76,000 33,120 0.4358 0.219 0.219 0.227 0.219 0.222 150,771 0.2197 -2.25%
2020-11-10 0 0.445 0.445 0.450 0.435 0.450 64,000 28,220 0.4409 0.224 0.224 0.227 0.219 0.227 126,965 0.2223 2.30%
2020-11-09 0 0.435 0.430 0.455 0.430 0.435 56,000 24,240 0.4329 0.219 0.217 0.229 0.217 0.219 111,094 0.2182 1.16%
2020-11-06 0 0.430 0.420 0.450 0.425 0.430 640,000 272,460 0.4257 0.217 0.212 0.227 0.214 0.217 1,269,651 0.2146 -1.15%
2020-11-05 0 0.435 0.430 0.450 0.430 0.435 40,000 17,320 0.4330 0.219 0.217 0.227 0.217 0.219 79,353 0.2183 2.35%
2020-11-04 0 0.425 0.425 0.440 0.420 0.455 200,000 85,740 0.4287 0.214 0.214 0.222 0.212 0.229 396,766 0.2161 -6.59%
2020-11-03 0 0.455 0.430 0.455 0.420 0.455 148,000 64,880 0.4384 0.229 0.217 0.229 0.212 0.229 293,607 0.2210 2.25%
2020-11-02 0 0.445 0.425 0.445 0.425 0.450 36,000 15,740 0.4372 0.224 0.214 0.224 0.214 0.227 71,418 0.2204 7.23%
2020-10-30 0 0.415 0.415 0.425 0.415 0.450 76,000 32,180 0.4234 0.209 0.209 0.214 0.209 0.227 150,771 0.2134 0.00%
2020-10-29 0 0.415 0.415 0.425 0.410 0.420 440,000 183,780 0.4177 0.209 0.209 0.214 0.207 0.212 872,885 0.2105 -3.49%
2020-10-28 0 0.430 0.430 0.440 0.430 0.435 36,000 15,520 0.4311 0.217 0.217 0.222 0.217 0.219 71,418 0.2173 -2.27%
2020-10-27 0 0.440 0.435 0.440 0.440 0.440 152,000 66,880 0.4400 0.222 0.219 0.222 0.222 0.222 301,542 0.2218 1.15%
2020-10-23 0 0.435 0.430 0.435 0.435 0.445 112,000 49,280 0.4400 0.219 0.217 0.219 0.219 0.224 222,189 0.2218 -3.33%
2020-10-22 0 0.450 0.430 0.450 0.440 0.450 792,000 349,000 0.4407 0.227 0.217 0.227 0.222 0.227 1,571,193 0.2221 0.00%
2020-10-21 0 0.450 0.450 0.455 0.445 0.455 156,000 70,680 0.4531 0.227 0.227 0.229 0.224 0.229 309,477 0.2284 0.00%
2020-10-20 0 0.450 0.450 0.480 0.445 0.445 468,000 208,260 0.4450 0.227 0.227 0.242 0.224 0.224 928,432 0.2243 1.12%
2020-10-19 0 0.445 0.445 0.455 0.440 0.455 164,000 73,340 0.4472 0.224 0.224 0.229 0.222 0.229 325,348 0.2254 -5.32%
2020-10-16 0 0.470 0.460 0.490 0.450 0.470 88,000 39,680 0.4509 0.237 0.232 0.247 0.227 0.237 174,577 0.2273 3.30%
2020-10-15 0 0.455 0.450 0.490 0.445 0.480 104,000 46,940 0.4513 0.229 0.227 0.247 0.224 0.242 206,318 0.2275 1.11%
2020-10-14 0 0.450 0.445 0.450 0.430 0.500 444,000 199,040 0.4483 0.227 0.224 0.227 0.217 0.252 880,820 0.2260 0.00%
2020-10-12 0 0.450 0.445 0.470 0.445 0.455 80,000 35,820 0.4478 0.227 0.224 0.237 0.224 0.229 158,706 0.2257 2.27%
2020-10-09 0 0.440 0.435 0.450 0.440 0.450 408,000 183,080 0.4487 0.222 0.219 0.227 0.222 0.227 809,402 0.2262 -4.35%
2020-10-08 0 0.460 0.450 0.460 0.450 0.460 28,000 12,640 0.4514 0.232 0.227 0.232 0.227 0.232 55,547 0.2276 0.00%
2020-10-07 0 0.460 0.450 0.460 0.440 0.460 208,000 92,460 0.4445 0.232 0.227 0.232 0.222 0.232 412,636 0.2241 2.22%
2020-10-06 0 0.450 0.455 0.485 0.450 0.455 124,000 56,100 0.4524 0.227 0.229 0.244 0.227 0.229 245,995 0.2281 -1.10%
2020-10-05 0 0.455 0.450 0.485 0.450 0.455 68,000 30,740 0.4521 0.229 0.227 0.244 0.227 0.229 134,900 0.2279 1.11%
2020-09-30 0 0.450 0.445 0.480 0.445 0.455 376,000 169,240 0.4501 0.227 0.224 0.242 0.224 0.229 745,920 0.2269 0.00%
2020-09-29 0 0.450 0.445 0.460 0.450 0.460 144,000 65,580 0.4554 0.227 0.224 0.232 0.227 0.232 285,671 0.2296 -2.17%
2020-09-28 0 0.460 0.460 0.490 0.460 0.460 48,000 22,080 0.4600 0.232 0.232 0.247 0.232 0.232 95,224 0.2319 0.00%
2020-09-25 0 0.460 0.460 0.490 0.460 0.500 80,000 37,640 0.4705 0.232 0.232 0.247 0.232 0.252 158,706 0.2372 0.00%
2020-09-24 0 0.460 0.455 0.460 0.450 0.500 420,000 192,800 0.4590 0.232 0.229 0.232 0.227 0.252 833,208 0.2314 1.10%
2020-09-23 0 0.455 0.455 0.460 0.445 0.455 76,000 34,020 0.4476 0.229 0.229 0.232 0.224 0.229 150,771 0.2256 1.11%
2020-09-22 0 0.450 0.445 0.450 0.440 0.450 356,000 160,160 0.4499 0.227 0.224 0.227 0.222 0.227 706,243 0.2268 2.27%
2020-09-21 0 0.440 0.440 0.475 0.440 0.460 64,000 29,360 0.4588 0.222 0.222 0.239 0.222 0.232 126,965 0.2312 -3.30%
2020-09-18 0 0.455 0.440 0.455 0.455 0.485 944,000 433,200 0.4589 0.229 0.222 0.229 0.229 0.244 1,872,735 0.2313 -6.19%
2020-09-17 0 0.485 0.485 0.510 0.485 0.490 372,000 181,920 0.4890 0.244 0.244 0.257 0.244 0.247 737,984 0.2465 -2.02%
2020-09-16 0 0.495 0.480 0.510 0.480 0.495 64,000 31,140 0.4866 0.250 0.242 0.257 0.242 0.250 126,965 0.2453 1.02%
2020-09-15 0 0.490 0.480 0.490 0.470 0.500 100,000 48,600 0.4860 0.247 0.242 0.247 0.237 0.252 198,383 0.2450 2.08%
2020-09-14 0 0.480 0.475 0.480 0.480 0.485 96,000 46,240 0.4817 0.242 0.239 0.242 0.242 0.244 190,448 0.2428 -2.04%
2020-09-11 0 0.490 0.470 0.490 0.470 0.490 488,000 232,140 0.4757 0.247 0.237 0.247 0.237 0.247 968,109 0.2398 1.03%
2020-09-10 0 0.485 0.485 0.510 0.485 0.500 184,000 91,080 0.4950 0.244 0.244 0.257 0.244 0.252 365,025 0.2495 -4.90%
2020-09-09 0 0.510 0.490 0.510 0.460 0.510 672,000 324,920 0.4835 0.257 0.247 0.257 0.232 0.257 1,333,133 0.2437 6.25%
2020-09-08 0 0.480 0.470 0.480 0.450 0.490 496,000 235,140 0.4741 0.242 0.237 0.242 0.227 0.247 983,979 0.2390 -4.00%
2020-09-07 0 0.500 0.500 0.510 0.480 0.520 932,000 467,320 0.5014 0.252 0.252 0.257 0.242 0.262 1,848,929 0.2528 2.04%
2020-09-04 0 0.490 0.490 0.510 0.490 0.520 524,000 264,460 0.5047 0.247 0.247 0.257 0.247 0.262 1,039,527 0.2544 -9.26%
2020-09-03 0 0.540 0.540 0.580 0.500 0.690 6,824,000 4,075,720 0.5973 0.272 0.272 0.292 0.252 0.348 13,537,651 0.3011 8.00%
2020-09-02 0 0.500 0.485 0.530 0.430 0.850 2,868,000 1,447,860 0.5048 0.252 0.244 0.267 0.217 0.428 5,689,622 0.2545 11.11%
2020-09-01 0 0.450 0.440 0.450 0.450 0.455 112,000 50,600 0.4518 0.227 0.222 0.227 0.227 0.229 222,189 0.2277 1.12%
2020-08-31 0 0.445 0.440 0.460 0.445 0.455 176,000 79,460 0.4515 0.224 0.222 0.232 0.224 0.229 349,154 0.2276 -1.11%
2020-08-28 0 0.450 0.440 0.450 0.435 0.460 248,000 111,360 0.4490 0.227 0.222 0.227 0.219 0.232 491,990 0.2263 2.27%
2020-08-27 0 0.440 0.430 0.440 0.430 0.440 236,000 102,880 0.4359 0.222 0.217 0.222 0.217 0.222 468,184 0.2197 1.15%
2020-08-26 0 0.435 0.425 0.435 0.430 0.435 208,000 89,940 0.4324 0.219 0.214 0.219 0.217 0.219 412,636 0.2180 -1.14%
2020-08-25 0 0.440 0.430 0.440 0.430 0.440 160,000 69,860 0.4366 0.222 0.217 0.222 0.217 0.222 317,413 0.2201 2.33%
2020-08-24 0 0.430 0.425 0.430 0.420 0.450 128,000 54,600 0.4266 0.217 0.214 0.217 0.212 0.227 253,930 0.2150 3.61%
2020-08-21 0 0.415 0.415 0.440 0.400 0.415 544,000 219,980 0.4044 0.209 0.209 0.222 0.202 0.209 1,079,203 0.2038 1.22%
2020-08-20 0 0.410 0.400 0.410 0.405 0.415 188,000 76,980 0.4095 0.207 0.202 0.207 0.204 0.209 372,960 0.2064 0.00%
2020-08-19 0 0.410 0.400 0.410 0.400 0.440 208,000 84,840 0.4079 0.207 0.202 0.207 0.202 0.222 412,636 0.2056 2.50%
2020-08-18 0 0.400 0.395 0.400 0.390 0.400 108,000 42,900 0.3972 0.202 0.199 0.202 0.197 0.202 214,254 0.2002 0.00%
2020-08-17 0 0.400 0.390 0.400 0.390 0.400 180,000 71,020 0.3946 0.202 0.197 0.202 0.197 0.202 357,089 0.1989 1.27%
2020-08-14 0 0.395 0.390 0.400 0.390 0.400 108,000 42,460 0.3931 0.199 0.197 0.202 0.197 0.202 214,254 0.1982 0.00%
2020-08-13 0 0.395 0.390 0.395 0.390 0.395 548,000 213,880 0.3903 0.199 0.197 0.199 0.197 0.199 1,087,138 0.1967 0.00%
2020-08-12 0 0.395 0.380 0.395 0.390 0.395 44,000 17,240 0.3918 0.199 0.192 0.199 0.197 0.199 87,288 0.1975 -1.25%
2020-08-11 0 0.400 0.390 0.400 0.400 0.450 212,000 87,000 0.4104 0.202 0.197 0.202 0.202 0.227 420,572 0.2069 0.00%
2020-08-10 0 0.400 0.380 0.400 0.390 0.400 44,000 17,240 0.3918 0.202 0.192 0.202 0.197 0.202 87,288 0.1975 0.00%
2020-08-07 0 0.400 0.385 0.400 0.380 0.410 144,000 57,200 0.3972 0.202 0.194 0.202 0.192 0.207 285,671 0.2002 -2.44%
2020-08-06 0 0.410 0.405 0.410 0.410 0.415 92,000 38,000 0.4130 0.207 0.204 0.207 0.207 0.209 182,512 0.2082 -1.20%
2020-08-05 0 0.415 0.415 0.420 0.415 0.420 32,000 13,320 0.4163 0.209 0.209 0.212 0.209 0.212 63,483 0.2098 -2.35%
2020-08-04 0 0.425 0.420 0.430 0.425 0.425 24,000 10,200 0.4250 0.214 0.212 0.217 0.214 0.214 47,612 0.2142 -1.16%
2020-08-03 0 0.430 0.420 0.430 0.425 0.430 44,000 18,720 0.4255 0.217 0.212 0.217 0.214 0.217 87,288 0.2145 0.00%
2020-07-31 0 0.430 0.415 0.430 0.425 0.430 20,000 8,520 0.4260 0.217 0.209 0.217 0.214 0.217 39,677 0.2147 1.18%
2020-07-30 0 0.425 0.420 0.430 0.415 0.440 132,000 55,620 0.4214 0.214 0.212 0.217 0.209 0.222 261,865 0.2124 -2.30%
2020-07-29 0 0.435 0.420 0.435 0.420 0.435 452,000 191,060 0.4227 0.219 0.212 0.219 0.212 0.219 896,691 0.2131 3.57%
2020-07-28 0 0.420 0.415 0.425 0.420 0.425 56,000 23,680 0.4229 0.212 0.209 0.214 0.212 0.214 111,094 0.2132 -1.18%
2020-07-27 0 0.425 0.415 0.430 0.420 0.440 204,000 87,120 0.4271 0.214 0.209 0.217 0.212 0.222 404,701 0.2153 -1.16%
2020-07-24 0 0.430 0.420 0.430 0.415 0.435 184,000 78,200 0.4250 0.217 0.212 0.217 0.209 0.219 365,025 0.2142 -2.27%
2020-07-23 0 0.440 0.425 0.440 0.420 0.445 88,000 38,280 0.4350 0.222 0.214 0.222 0.212 0.224 174,577 0.2193 0.00%
2020-07-22 0 0.440 0.420 0.450 0.440 0.440 24,000 10,560 0.4400 0.222 0.212 0.227 0.222 0.222 47,612 0.2218 0.00%
2020-07-21 0 0.440 0.425 0.440 0.430 0.440 264,000 114,940 0.4354 0.222 0.214 0.222 0.217 0.222 523,731 0.2195 0.00%
2020-07-20 0 0.440 0.415 0.440 0.415 0.440 896,000 375,640 0.4192 0.222 0.209 0.222 0.209 0.222 1,777,511 0.2113 -1.12%
2020-07-17 0 0.445 0.430 0.445 0.440 0.455 192,000 84,820 0.4418 0.224 0.217 0.224 0.222 0.229 380,895 0.2227 -1.11%
2020-07-16 0 0.450 0.445 0.450 0.450 0.455 36,000 16,300 0.4528 0.227 0.224 0.227 0.227 0.229 71,418 0.2282 -1.10%
2020-07-15 0 0.455 0.450 0.455 0.445 0.455 64,000 28,860 0.4509 0.229 0.227 0.229 0.224 0.229 126,965 0.2273 0.00%
2020-07-14 0 0.455 0.445 0.455 0.445 0.455 56,000 25,320 0.4521 0.229 0.224 0.229 0.224 0.229 111,094 0.2279 1.11%
2020-07-13 0 0.450 0.450 0.460 0.435 0.460 156,000 69,240 0.4438 0.227 0.227 0.232 0.219 0.232 309,477 0.2237 -2.17%
2020-07-10 0 0.460 0.455 0.460 0.460 0.465 52,000 23,960 0.4608 0.232 0.229 0.232 0.232 0.234 103,159 0.2323 -1.08%
2020-07-09 0 0.465 0.460 0.465 0.460 0.470 36,000 16,680 0.4633 0.234 0.232 0.234 0.232 0.237 71,418 0.2336 0.00%
2020-07-08 0 0.465 0.455 0.470 0.460 0.465 44,000 20,360 0.4627 0.234 0.229 0.237 0.232 0.234 87,288 0.2332 1.09%
2020-07-07 0 0.460 0.455 0.470 0.460 0.470 40,000 18,460 0.4615 0.232 0.229 0.237 0.232 0.237 79,353 0.2326 -2.13%
2020-07-06 0 0.470 0.460 0.470 0.465 0.470 224,000 104,180 0.4651 0.237 0.232 0.237 0.234 0.237 444,378 0.2344 2.17%
2020-07-03 0 0.460 0.455 0.475 0.460 0.470 64,000 29,740 0.4647 0.232 0.229 0.239 0.232 0.237 126,965 0.2342 -1.08%
2020-07-02 0 0.465 0.455 0.480 0.460 0.465 40,000 18,520 0.4630 0.234 0.229 0.242 0.232 0.234 79,353 0.2334 2.20%
2020-06-30 0 0.455 0.450 0.470 0.450 0.470 52,000 23,980 0.4612 0.229 0.227 0.237 0.227 0.237 103,159 0.2325 -3.19%
2020-06-29 0 0.470 0.460 0.470 0.460 0.470 32,000 14,920 0.4663 0.237 0.232 0.237 0.232 0.237 63,483 0.2350 1.08%
2020-06-26 0 0.465 0.460 0.485 0.465 0.470 416,000 195,400 0.4697 0.234 0.232 0.244 0.234 0.237 825,273 0.2368 1.09%
2020-06-24 0 0.460 0.450 0.460 0.455 0.480 200,000 92,820 0.4641 0.232 0.227 0.232 0.229 0.242 396,766 0.2339 -6.12%
2020-06-23 0 0.490 0.460 0.490 0.475 0.490 32,000 15,420 0.4819 0.247 0.232 0.247 0.239 0.247 63,483 0.2429 3.16%
2020-06-22 0 0.475 0.475 0.530 0.470 0.470 44,000 20,680 0.4700 0.239 0.239 0.267 0.237 0.237 87,288 0.2369 -3.06%
2020-06-19 0 0.490 0.475 0.530 0.455 0.490 60,000 28,760 0.4793 0.247 0.239 0.267 0.229 0.247 119,030 0.2416 6.52%
2020-06-18 0 0.460 0.450 0.480 0.455 0.460 24,000 11,000 0.4583 0.232 0.227 0.242 0.229 0.232 47,612 0.2310 1.10%
2020-06-17 0 0.465 0.465 0.480 0.465 0.480 76,000 35,560 0.4679 0.229 0.229 0.237 0.229 0.237 154,085 0.2308 -7.00%
2020-06-16 0 0.500 0.465 0.500 0.450 0.550 464,000 225,480 0.4859 0.247 0.229 0.247 0.222 0.271 940,727 0.2397 6.38%
2020-06-15 0 0.470 0.450 0.470 0.445 0.470 68,000 30,640 0.4506 0.232 0.222 0.232 0.219 0.232 137,865 0.2222 5.62%
2020-06-12 0 0.445 0.425 0.445 0.425 0.445 56,000 24,580 0.4389 0.219 0.210 0.219 0.210 0.219 113,536 0.2165 -4.30%
2020-06-11 0 0.465 0.460 0.480 0.455 0.465 36,000 16,660 0.4628 0.229 0.227 0.237 0.224 0.229 72,987 0.2283 0.00%
2020-06-10 0 0.465 0.450 0.470 0.450 0.465 56,000 25,560 0.4564 0.229 0.222 0.232 0.222 0.229 113,536 0.2251 1.09%
2020-06-09 0 0.460 0.455 0.460 0.450 0.460 88,000 40,320 0.4582 0.227 0.224 0.227 0.222 0.227 178,414 0.2260 0.00%
2020-06-08 0 0.460 0.440 0.460 0.460 0.470 28,000 12,960 0.4629 0.227 0.217 0.227 0.227 0.232 56,768 0.2283 -4.17%
2020-06-05 0 0.480 0.465 0.480 0.420 0.480 448,000 199,380 0.4450 0.237 0.229 0.237 0.207 0.237 908,289 0.2195 6.67%
2020-06-04 0 0.450 0.440 0.450 0.445 0.450 264,000 117,640 0.4456 0.222 0.217 0.222 0.219 0.222 535,241 0.2198 -2.17%
2020-06-03 0 0.460 0.440 0.460 0.440 0.470 148,000 65,840 0.4449 0.227 0.217 0.227 0.217 0.232 300,060 0.2194 0.00%
2020-06-02 0 0.460 0.460 0.465 0.450 0.475 324,000 146,500 0.4522 0.227 0.227 0.229 0.222 0.234 656,887 0.2230 0.00%
2020-06-01 0 0.460 0.450 0.485 0.450 0.500 396,000 186,960 0.4721 0.227 0.222 0.239 0.222 0.247 802,862 0.2329 -7.07%
2020-05-29 0 0.495 0.490 0.495 0.495 0.495 20,000 9,900 0.4950 0.244 0.242 0.244 0.244 0.244 40,549 0.2442 -1.00%
2020-05-28 0 0.500 0.490 0.500 0.490 0.500 268,000 132,720 0.4952 0.247 0.242 0.247 0.242 0.247 543,351 0.2443 0.00%
2020-05-27 0 0.500 0.480 0.500 0.475 0.500 76,000 37,240 0.4900 0.247 0.237 0.247 0.234 0.247 154,085 0.2417 0.00%
2020-05-26 0 0.500 0.490 0.500 0.495 0.500 48,000 23,860 0.4971 0.247 0.242 0.247 0.244 0.247 97,317 0.2452 0.00%
2020-05-25 0 0.500 0.480 0.500 0.485 0.500 40,000 19,780 0.4945 0.247 0.237 0.247 0.239 0.247 81,097 0.2439 0.00%
2020-05-22 0 0.500 0.485 0.500 0.490 0.500 340,000 167,160 0.4916 0.247 0.239 0.247 0.242 0.247 689,326 0.2425 -3.85%
2020-05-21 0 0.520 0.500 0.520 0.510 0.530 356,000 183,160 0.5145 0.256 0.247 0.256 0.252 0.261 721,765 0.2538 0.00%
2020-05-20 0 0.520 0.510 0.530 0.500 0.520 212,000 108,820 0.5133 0.256 0.252 0.261 0.247 0.256 429,815 0.2532 6.12%
2020-05-19 0 0.490 0.490 0.510 0.490 0.500 48,000 23,820 0.4963 0.242 0.242 0.252 0.242 0.247 97,317 0.2448 -5.77%
2020-05-18 0 0.520 0.500 0.520 0.500 0.520 52,000 26,440 0.5085 0.256 0.247 0.256 0.247 0.256 105,426 0.2508 1.96%
2020-05-15 0 0.510 0.495 0.510 0.500 0.520 280,000 140,760 0.5027 0.252 0.244 0.252 0.247 0.256 567,680 0.2480 0.00%
2020-05-14 0 0.510 0.500 0.510 0.510 0.510 28,000 14,280 0.5100 0.252 0.247 0.252 0.252 0.252 56,768 0.2516 0.00%
2020-05-13 0 0.510 0.500 0.510 0.500 0.510 236,000 118,680 0.5029 0.252 0.247 0.252 0.247 0.252 478,473 0.2480 -1.92%
2020-05-12 0 0.520 0.500 0.550 0.490 0.520 76,000 38,240 0.5032 0.256 0.247 0.271 0.242 0.256 154,085 0.2482 0.00%
2020-05-11 0 0.520 0.500 0.520 0.500 0.520 32,000 16,280 0.5088 0.256 0.247 0.256 0.247 0.256 64,878 0.2509 4.00%
2020-05-08 0 0.500 0.490 0.510 0.500 0.540 108,000 54,320 0.5030 0.247 0.242 0.252 0.247 0.266 218,962 0.2481 -1.96%
2020-05-07 0 0.510 0.490 0.510 0.500 0.550 60,000 30,320 0.5053 0.252 0.242 0.252 0.247 0.271 121,646 0.2492 2.00%
2020-05-06 0 0.500 0.490 0.500 0.495 0.500 708,000 351,540 0.4965 0.247 0.242 0.247 0.244 0.247 1,435,420 0.2449 0.00%
2020-05-05 0 0.500 0.490 0.500 0.495 0.500 32,000 15,880 0.4963 0.247 0.242 0.247 0.244 0.247 64,878 0.2448 0.00%
2020-05-04 0 0.500 0.490 0.500 0.490 0.500 36,000 17,760 0.4933 0.247 0.242 0.247 0.242 0.247 72,987 0.2433 0.00%
2020-04-29 0 0.500 0.485 0.500 0.490 0.500 44,000 21,640 0.4918 0.247 0.239 0.247 0.242 0.247 89,207 0.2426 0.00%
2020-04-28 0 0.500 0.480 0.500 0.490 0.500 32,000 15,800 0.4938 0.247 0.237 0.247 0.242 0.247 64,878 0.2435 0.00%
2020-04-27 0 0.500 0.490 0.500 0.495 0.500 36,000 17,900 0.4972 0.247 0.242 0.247 0.244 0.247 72,987 0.2452 0.00%
2020-04-24 0 0.500 0.490 0.500 0.495 0.500 44,000 21,820 0.4959 0.247 0.242 0.247 0.244 0.247 89,207 0.2446 0.00%
2020-04-23 0 0.500 0.485 0.500 0.490 0.500 224,000 109,940 0.4908 0.247 0.239 0.247 0.242 0.247 454,144 0.2421 0.00%
2020-04-22 0 0.500 0.480 0.500 0.490 0.500 36,000 17,800 0.4944 0.247 0.237 0.247 0.242 0.247 72,987 0.2439 2.04%
2020-04-21 0 0.490 0.475 0.490 0.480 0.500 36,000 17,520 0.4867 0.242 0.234 0.242 0.237 0.247 72,987 0.2400 0.00%
2020-04-20 0 0.490 0.475 0.495 0.470 0.495 76,000 37,200 0.4895 0.242 0.234 0.244 0.232 0.244 154,085 0.2414 3.16%
2020-04-17 0 0.475 0.475 0.495 0.475 0.500 136,000 65,580 0.4822 0.234 0.234 0.244 0.234 0.247 275,730 0.2378 -5.00%
2020-04-16 0 0.500 0.485 0.500 0.500 0.500 28,000 14,000 0.5000 0.247 0.239 0.247 0.247 0.247 56,768 0.2466 0.00%
2020-04-15 0 0.500 0.500 0.510 0.490 0.510 160,000 79,480 0.4968 0.247 0.247 0.252 0.242 0.252 324,389 0.2450 1.01%
2020-04-14 0 0.495 0.485 0.500 0.495 0.500 60,000 29,800 0.4967 0.244 0.239 0.247 0.244 0.247 121,646 0.2450 -1.00%
2020-04-09 0 0.500 0.475 0.500 0.480 0.500 260,000 126,960 0.4883 0.247 0.234 0.247 0.237 0.247 527,132 0.2409 0.00%
2020-04-08 0 0.500 0.490 0.510 0.495 0.520 660,000 329,840 0.4998 0.247 0.242 0.252 0.244 0.256 1,338,104 0.2465 -1.96%
2020-04-07 0 0.510 0.500 0.510 0.500 0.510 44,000 22,320 0.5073 0.252 0.247 0.252 0.247 0.252 89,207 0.2502 0.00%
2020-04-06 0 0.510 0.500 0.510 0.500 0.510 44,000 22,200 0.5045 0.252 0.247 0.252 0.247 0.252 89,207 0.2489 0.00%
2020-04-03 0 0.510 0.500 0.510 0.490 0.520 300,000 150,740 0.5025 0.252 0.247 0.252 0.242 0.256 608,229 0.2478 -1.92%
2020-04-02 0 0.520 0.500 0.520 0.510 0.520 52,000 26,840 0.5162 0.256 0.247 0.256 0.252 0.256 105,426 0.2546 0.00%
2020-04-01 0 0.520 0.510 0.520 0.510 0.520 1,580,000 806,120 0.5102 0.256 0.252 0.256 0.252 0.256 3,203,339 0.2516 0.00%
2020-03-31 0 0.520 0.500 0.520 0.500 0.520 140,000 71,960 0.5140 0.256 0.247 0.256 0.247 0.256 283,840 0.2535 0.00%
2020-03-30 0 0.520 0.510 0.520 0.520 0.530 68,000 35,400 0.5206 0.256 0.252 0.256 0.256 0.261 137,865 0.2568 0.00%
2020-03-27 0 0.520 0.510 0.520 0.520 0.520 72,000 37,440 0.5200 0.256 0.252 0.256 0.256 0.256 145,975 0.2565 0.00%
2020-03-26 0 0.520 0.510 0.520 0.510 0.530 624,000 320,600 0.5138 0.256 0.252 0.256 0.252 0.261 1,265,116 0.2534 1.96%
2020-03-25 0 0.510 0.500 0.510 0.510 0.530 176,000 91,400 0.5193 0.252 0.247 0.252 0.252 0.261 356,828 0.2561 -1.92%
2020-03-24 0 0.520 0.510 0.520 0.510 0.530 280,000 146,040 0.5216 0.256 0.252 0.256 0.252 0.261 567,680 0.2573 0.00%
2020-03-23 0 0.520 0.510 0.520 0.500 0.530 496,000 253,120 0.5103 0.256 0.252 0.256 0.247 0.261 1,005,605 0.2517 -1.89%
2020-03-20 0 0.530 0.500 0.530 0.500 0.530 552,000 283,360 0.5133 0.261 0.247 0.261 0.247 0.261 1,119,141 0.2532 1.92%
2020-03-19 0 0.520 0.500 0.520 0.500 0.520 488,000 244,320 0.5007 0.256 0.247 0.256 0.247 0.256 989,386 0.2469 -1.89%
2020-03-18 0 0.530 0.500 0.530 0.490 0.530 568,000 289,960 0.5105 0.261 0.247 0.261 0.242 0.261 1,151,580 0.2518 8.16%
2020-03-17 0 0.490 0.470 0.490 0.460 0.490 424,000 199,320 0.4701 0.242 0.232 0.242 0.227 0.242 859,630 0.2319 0.00%
2020-03-16 0 0.490 0.480 0.490 0.490 0.500 64,000 31,480 0.4919 0.242 0.237 0.242 0.242 0.247 129,756 0.2426 0.00%
2020-03-13 0 0.490 0.480 0.495 0.490 0.510 624,000 308,600 0.4946 0.242 0.237 0.244 0.242 0.252 1,265,116 0.2439 -3.92%
2020-03-12 0 0.510 0.495 0.510 0.495 0.520 128,000 64,580 0.5045 0.252 0.244 0.252 0.244 0.256 259,511 0.2489 -3.77%
2020-03-11 0 0.530 0.510 0.530 0.520 0.530 56,000 29,320 0.5236 0.261 0.252 0.261 0.256 0.261 113,536 0.2582 1.92%
2020-03-10 0 0.520 0.500 0.520 0.510 0.520 56,000 28,920 0.5164 0.256 0.247 0.256 0.252 0.256 113,536 0.2547 0.00%
2020-03-09 0 0.520 0.500 0.520 0.500 0.530 60,000 30,880 0.5147 0.256 0.247 0.256 0.247 0.261 121,646 0.2539 0.00%
2020-03-06 0 0.520 0.500 0.520 0.500 0.520 80,000 41,080 0.5135 0.256 0.247 0.256 0.247 0.256 162,194 0.2533 -1.89%
2020-03-05 0 0.530 0.510 0.530 0.510 0.530 544,000 282,360 0.5190 0.261 0.252 0.261 0.252 0.261 1,102,922 0.2560 1.92%
2020-03-04 0 0.520 0.510 0.520 0.510 0.530 188,000 96,160 0.5115 0.256 0.252 0.256 0.252 0.261 381,157 0.2523 0.00%
2020-03-03 0 0.520 0.500 0.520 0.510 0.530 164,000 83,920 0.5117 0.256 0.247 0.256 0.252 0.261 332,499 0.2524 0.00%
2020-03-02 0 0.520 0.500 0.520 0.500 0.530 544,000 278,960 0.5128 0.256 0.247 0.256 0.247 0.261 1,102,922 0.2529 4.00%
2020-02-28 0 0.500 0.490 0.500 0.490 0.510 1,548,000 771,640 0.4985 0.247 0.242 0.247 0.242 0.252 3,138,462 0.2459 -1.96%
2020-02-27 0 0.510 0.495 0.510 0.490 0.510 696,000 345,180 0.4959 0.252 0.244 0.252 0.242 0.252 1,411,091 0.2446 2.00%
2020-02-26 0 0.500 0.495 0.500 0.495 0.510 1,516,000 751,460 0.4957 0.247 0.244 0.247 0.244 0.252 3,073,584 0.2445 1.01%
2020-02-25 0 0.495 0.490 0.500 0.490 0.500 1,188,000 587,820 0.4948 0.244 0.242 0.247 0.242 0.247 2,408,587 0.2441 -2.94%
2020-02-24 0 0.510 0.495 0.510 0.500 0.510 48,000 24,200 0.5042 0.252 0.244 0.252 0.247 0.252 97,317 0.2487 0.00%
2020-02-21 0 0.510 0.490 0.510 0.490 0.510 388,000 193,000 0.4974 0.252 0.242 0.252 0.242 0.252 786,643 0.2453 0.00%
2020-02-20 0 0.510 0.490 0.510 0.490 0.510 1,124,000 561,700 0.4997 0.252 0.242 0.252 0.242 0.252 2,278,831 0.2465 2.00%
2020-02-19 0 0.500 0.500 0.520 0.495 0.500 1,116,000 557,900 0.4999 0.247 0.247 0.256 0.244 0.247 2,262,612 0.2466 -1.96%
2020-02-18 0 0.510 0.490 0.510 0.500 0.530 352,000 178,800 0.5080 0.252 0.242 0.252 0.247 0.261 713,655 0.2505 -1.92%
2020-02-17 0 0.520 0.500 0.540 0.510 0.520 336,000 173,480 0.5163 0.256 0.247 0.266 0.252 0.256 681,216 0.2547 -3.70%
2020-02-14 0 0.540 0.500 0.540 0.490 0.560 84,000 42,520 0.5062 0.266 0.247 0.266 0.242 0.276 170,304 0.2497 5.88%
2020-02-13 0 0.510 0.500 0.520 0.500 0.520 84,000 42,320 0.5038 0.252 0.247 0.256 0.247 0.256 170,304 0.2485 2.00%
2020-02-12 0 0.500 0.490 0.520 0.500 0.530 136,000 69,200 0.5088 0.247 0.242 0.256 0.247 0.261 275,730 0.2510 -3.85%
2020-02-11 0 0.520 0.500 0.530 0.520 0.530 248,000 129,080 0.5205 0.256 0.247 0.261 0.256 0.261 502,803 0.2567 0.00%
2020-02-10 0 0.520 0.500 0.520 0.490 0.520 84,000 42,520 0.5062 0.256 0.247 0.256 0.242 0.256 170,304 0.2497 0.00%
2020-02-07 0 0.520 0.510 0.520 0.500 0.530 220,000 115,360 0.5244 0.256 0.252 0.256 0.247 0.261 446,035 0.2586 -1.89%
2020-02-06 0 0.530 0.530 0.540 0.500 0.540 96,000 50,680 0.5279 0.261 0.261 0.266 0.247 0.266 194,633 0.2604 1.92%
2020-02-05 0 0.520 0.500 0.530 0.520 0.520 20,000 10,400 0.5200 0.256 0.247 0.261 0.256 0.256 40,549 0.2565 1.96%
2020-02-04 0 0.510 0.510 0.530 0.510 0.540 140,000 73,000 0.5214 0.252 0.252 0.261 0.252 0.266 283,840 0.2572 -5.56%
2020-02-03 0 0.540 0.520 0.540 0.520 0.540 28,000 14,840 0.5300 0.266 0.256 0.266 0.256 0.266 56,768 0.2614 1.89%
2020-01-31 0 0.530 0.510 0.530 0.470 0.560 244,000 125,320 0.5136 0.261 0.252 0.261 0.232 0.276 494,693 0.2533 -1.85%
2020-01-30 0 0.540 0.530 0.540 0.540 0.560 60,000 33,040 0.5507 0.266 0.261 0.266 0.266 0.276 121,646 0.2716 -3.57%
2020-01-29 0 0.560 0.530 0.560 0.530 0.560 164,000 87,800 0.5354 0.276 0.261 0.276 0.261 0.276 332,499 0.2641 0.00%
2020-01-24 0 0.560 0.540 0.560 0.560 0.560 48,000 26,840 0.5592 0.276 0.266 0.276 0.276 0.276 97,317 0.2758 1.82%
2020-01-23 0 0.550 0.530 0.550 0.540 0.550 92,000 49,800 0.5413 0.271 0.261 0.271 0.266 0.271 186,524 0.2670 -1.79%
2020-01-22 0 0.560 0.550 0.560 0.550 0.570 52,000 29,160 0.5608 0.276 0.271 0.276 0.271 0.281 105,426 0.2766 0.00%
2020-01-21 0 0.560 0.540 0.560 0.550 0.560 28,000 15,600 0.5571 0.276 0.266 0.276 0.271 0.276 56,768 0.2748 -1.75%
2020-01-20 0 0.570 0.550 0.570 0.540 0.570 36,000 20,120 0.5589 0.281 0.271 0.281 0.266 0.281 72,987 0.2757 5.56%
2020-01-17 0 0.540 0.540 0.560 0.540 0.560 44,000 24,120 0.5482 0.266 0.266 0.276 0.266 0.276 89,207 0.2704 0.00%
2020-01-16 0 0.540 0.530 0.540 0.520 0.540 176,000 92,760 0.5270 0.266 0.261 0.266 0.256 0.266 356,828 0.2600 3.85%
2020-01-15 0 0.520 0.520 0.530 0.520 0.540 152,000 79,440 0.5226 0.256 0.256 0.261 0.256 0.266 308,169 0.2578 -1.89%
2020-01-14 0 0.530 0.530 0.550 0.530 0.580 68,000 37,440 0.5506 0.261 0.261 0.271 0.261 0.286 137,865 0.2716 -5.36%
2020-01-13 0 0.560 0.550 0.560 0.550 0.570 56,000 31,360 0.5600 0.276 0.271 0.276 0.271 0.281 113,536 0.2762 1.82%
2020-01-10 0 0.550 0.550 0.570 0.550 0.580 32,000 18,040 0.5638 0.271 0.271 0.281 0.271 0.286 64,878 0.2781 -6.78%
2020-01-09 0 0.590 0.560 0.590 0.540 0.590 172,000 95,240 0.5537 0.291 0.276 0.291 0.266 0.291 348,718 0.2731 11.32%
2020-01-08 0 0.530 0.530 0.550 0.510 0.530 196,000 103,040 0.5257 0.261 0.261 0.271 0.252 0.261 397,376 0.2593 3.92%
2020-01-07 0 0.510 0.510 0.530 0.510 0.540 80,000 41,480 0.5185 0.252 0.252 0.261 0.252 0.266 162,194 0.2557 -3.77%
2020-01-06 0 0.530 0.510 0.560 0.510 0.540 36,000 18,880 0.5244 0.261 0.252 0.276 0.252 0.266 72,987 0.2587 -3.64%
2020-01-03 0 0.550 0.520 0.570 0.540 0.570 12,000 6,640 0.5533 0.271 0.256 0.281 0.266 0.281 24,329 0.2729 1.85%
2020-01-02 0 0.540 0.540 0.550 0.520 0.570 180,000 97,000 0.5389 0.266 0.266 0.271 0.256 0.281 364,937 0.2658 -9.24%
2019-12-31 0 0.610 0.580 0.610 0.600 0.620 108,000 65,360 0.6052 0.293 0.279 0.293 0.289 0.298 224,482 0.2912 1.67%
2019-12-30 0 0.600 0.570 0.600 0.550 0.600 144,000 82,720 0.5744 0.289 0.274 0.289 0.265 0.289 299,310 0.2764 5.26%
2019-12-27 0 0.570 0.550 0.570 0.530 0.570 60,000 33,080 0.5513 0.274 0.265 0.274 0.255 0.274 124,712 0.2653 7.55%
2019-12-24 0 0.530 0.530 0.550 0.520 0.530 1,340,000 706,000 0.5269 0.255 0.255 0.265 0.250 0.255 2,785,246 0.2535 -1.85%
2019-12-23 0 0.540 0.530 0.570 0.530 0.540 56,000 29,920 0.5343 0.260 0.255 0.274 0.255 0.260 116,398 0.2570 -3.57%
2019-12-20 0 0.560 0.540 0.560 0.540 0.560 140,000 75,880 0.5420 0.269 0.260 0.269 0.260 0.269 290,996 0.2608 5.66%
2019-12-19 0 0.530 0.520 0.540 0.510 0.540 232,000 123,000 0.5302 0.255 0.250 0.260 0.245 0.260 482,222 0.2551 -3.64%
2019-12-18 0 0.550 0.540 0.550 0.540 0.550 128,000 69,600 0.5438 0.265 0.260 0.265 0.260 0.265 266,053 0.2616 -5.17%
2019-12-17 0 0.580 0.570 0.580 0.590 0.600 88,000 52,360 0.5950 0.279 0.274 0.279 0.284 0.289 182,912 0.2863 3.57%
2019-12-16 0 0.560 0.560 0.580 0.550 0.580 276,000 156,280 0.5662 0.269 0.269 0.279 0.265 0.279 573,677 0.2724 3.70%
2019-12-13 0 0.540 0.540 0.570 0.540 0.550 256,000 139,240 0.5439 0.260 0.260 0.274 0.260 0.265 532,107 0.2617 0.00%
2019-12-12 0 0.540 0.540 0.580 0.530 0.550 156,000 84,320 0.5405 0.260 0.260 0.279 0.255 0.265 324,252 0.2600 3.85%
2019-12-11 0 0.520 0.520 0.540 0.510 0.530 128,000 67,480 0.5272 0.250 0.250 0.260 0.245 0.255 266,053 0.2536 1.96%
2019-12-10 0 0.510 0.510 0.530 0.510 0.510 8,000 4,080 0.5100 0.245 0.245 0.255 0.245 0.245 16,628 0.2454 0.00%
2019-12-09 0 0.510 0.500 0.530 0.510 0.530 40,000 20,480 0.5120 0.245 0.241 0.255 0.245 0.255 83,142 0.2463 0.00%
2019-12-06 0 0.510 0.510 0.520 0.510 0.510 92,000 46,920 0.5100 0.245 0.245 0.250 0.245 0.245 191,226 0.2454 4.08%
2019-12-05 0 0.490 0.490 0.500 0.490 0.550 172,000 84,920 0.4937 0.236 0.236 0.241 0.236 0.265 357,509 0.2375 0.00%
2019-12-04 0 0.490 0.490 0.500 0.470 0.530 250,000 123,200 0.4928 0.236 0.236 0.241 0.226 0.255 519,635 0.2371 -1.01%
2019-12-03 0 0.495 0.495 0.520 0.490 0.490 4,000 1,960 0.4900 0.238 0.238 0.250 0.236 0.236 8,314 0.2357 0.00%
2019-12-02 0 0.495 0.495 0.520 0.495 0.495 8,000 3,960 0.4950 0.238 0.238 0.250 0.238 0.238 16,628 0.2381 -1.00%
2019-11-29 0 0.500 0.495 0.500 0.500 0.500 44,000 22,000 0.5000 0.241 0.238 0.241 0.241 0.241 91,456 0.2406 -3.85%
2019-11-28 0 0.520 0.500 0.520 0.500 0.520 28,000 14,080 0.5029 0.250 0.241 0.250 0.241 0.250 58,199 0.2419 4.00%
2019-11-27 0 0.500 0.495 0.500 0.500 0.500 20,000 10,000 0.5000 0.241 0.238 0.241 0.241 0.241 41,571 0.2406 2.04%
2019-11-26 0 0.490 0.490 0.495 0.485 0.500 476,000 233,520 0.4906 0.236 0.236 0.238 0.233 0.241 989,386 0.2360 -5.77%
2019-11-25 0 0.520 0.500 0.520 0.520 0.530 36,000 18,640 0.5178 0.250 0.241 0.250 0.250 0.255 74,827 0.2491 4.00%
2019-11-22 0 0.500 0.490 0.530 0.495 0.500 84,000 41,880 0.4986 0.241 0.236 0.255 0.238 0.241 174,597 0.2399 -5.66%
2019-11-21 0 0.530 0.490 0.530 0.485 0.530 60,000 29,540 0.4923 0.255 0.236 0.255 0.233 0.255 124,712 0.2369 8.16%
2019-11-20 0 0.490 0.490 0.510 0.490 0.495 36,000 17,740 0.4928 0.236 0.236 0.245 0.236 0.238 74,827 0.2371 -3.92%
2019-11-19 0 0.510 0.485 0.530 0.500 0.510 1,164,000 587,640 0.5048 0.245 0.233 0.255 0.241 0.245 2,419,422 0.2429 4.08%
2019-11-18 0 0.490 0.485 0.500 0.490 0.490 36,000 17,640 0.4900 0.236 0.233 0.241 0.236 0.236 74,827 0.2357 -1.01%
2019-11-15 0 0.495 0.495 0.500 0.495 0.500 200,000 99,600 0.4980 0.238 0.238 0.241 0.238 0.241 415,708 0.2396 -2.94%
2019-11-14 0 0.510 0.510 0.520 0.500 0.570 292,000 149,920 0.5134 0.245 0.245 0.250 0.241 0.274 606,934 0.2470 -10.53%
2019-11-13 0 0.570 0.540 0.570 0.580 0.580 4,000 2,320 0.5800 0.274 0.260 0.274 0.279 0.279 8,314 0.2790 -1.72%
2019-11-12 0 0.580 0.540 0.560 0.580 0.580 4,000 2,320 0.5800 0.279 0.260 0.269 0.279 0.279 8,314 0.2790 1.75%
2019-11-11 0 0.570 0.530 0.570 0.570 0.570 4,000 2,280 0.5700 0.274 0.255 0.274 0.274 0.274 8,314 0.2742 1.79%
2019-11-08 0 0.560 0.530 0.570 0.530 0.570 32,000 17,320 0.5413 0.269 0.255 0.274 0.255 0.274 66,513 0.2604 0.00%
2019-11-07 0 0.560 0.550 0.590 0.560 0.560 12,000 6,760 0.5633 0.269 0.265 0.284 0.269 0.269 24,942 0.2710 0.00%
2019-11-06 0 0.560 0.530 0.560 0.540 0.570 96,000 53,080 0.5529 0.269 0.255 0.269 0.260 0.274 199,540 0.2660 1.82%
2019-11-05 0 0.550 0.550 0.570 0.550 0.580 60,000 33,360 0.5560 0.265 0.265 0.274 0.265 0.279 124,712 0.2675 1.85%
2019-11-04 0 0.540 0.530 0.580 0.530 0.550 88,000 47,960 0.5450 0.260 0.255 0.279 0.255 0.265 182,912 0.2622 0.00%
2019-11-01 0 0.540 0.510 0.550 0.510 0.560 232,000 123,200 0.5310 0.260 0.245 0.265 0.245 0.269 482,222 0.2555 -1.82%
2019-10-31 0 0.550 0.510 0.550 0.510 0.560 440,000 241,600 0.5491 0.265 0.245 0.265 0.245 0.269 914,558 0.2642 0.00%
2019-10-30 0 0.550 0.510 0.550 0.530 0.550 1,044,000 558,800 0.5352 0.265 0.245 0.265 0.255 0.265 2,169,997 0.2575 0.00%
2019-10-29 0 0.550 0.520 0.550 0.560 0.560 8,000 4,480 0.5600 0.265 0.250 0.265 0.269 0.269 16,628 0.2694 0.00%
2019-10-28 0 0.550 0.510 0.560 0.530 0.550 256,000 140,480 0.5488 0.265 0.245 0.269 0.255 0.265 532,107 0.2640 10.00%
2019-10-25 0 0.500 0.495 0.500 0.500 0.520 12,000 6,080 0.5067 0.241 0.238 0.241 0.241 0.250 24,942 0.2438 -1.96%
2019-10-24 0 0.510 0.500 0.540 0.490 0.550 40,000 20,500 0.5125 0.245 0.241 0.260 0.236 0.265 83,142 0.2466 -1.92%
2019-10-23 0 0.520 0.490 0.520 0.485 0.540 138,000 70,130 0.5082 0.250 0.236 0.250 0.233 0.260 286,839 0.2445 1.96%
2019-10-22 0 0.510 0.500 0.550 0.510 0.510 284,000 144,840 0.5100 0.245 0.241 0.265 0.245 0.245 590,306 0.2454 0.00%
2019-10-21 0 0.510 0.490 0.510 0.510 0.510 8,000 4,080 0.5100 0.245 0.236 0.245 0.245 0.245 16,628 0.2454 0.00%
2019-10-18 0 0.510 0.485 0.510 0.485 0.510 32,000 15,760 0.4925 0.245 0.233 0.245 0.233 0.245 66,513 0.2369 0.00%
2019-10-17 0 0.510 0.490 0.510 0.490 0.510 152,000 76,160 0.5011 0.245 0.236 0.245 0.236 0.245 315,938 0.2411 0.00%
2019-10-16 0 0.510 0.490 0.510 0.510 0.510 4,000 2,040 0.5100 0.245 0.236 0.245 0.245 0.245 8,314 0.2454 0.00%
2019-10-15 0 0.510 0.490 0.510 0.520 0.520 4,000 2,080 0.5200 0.245 0.236 0.245 0.250 0.250 8,314 0.2502 -1.92%
2019-10-14 0 0.520 0.485 0.520 0.485 0.530 124,000 60,760 0.4900 0.250 0.233 0.250 0.233 0.255 257,739 0.2357 0.00%
2019-10-11 0 0.520 0.485 0.520 0.520 0.520 4,000 2,080 0.5200 0.250 0.233 0.250 0.250 0.250 8,314 0.2502 0.00%
2019-10-10 0 0.520 0.485 0.520 0.520 0.520 36,000 18,520 0.5144 0.250 0.233 0.250 0.250 0.250 74,827 0.2475 0.00%
2019-10-09 0 0.520 0.490 0.520 0.510 0.530 112,000 58,240 0.5200 0.250 0.236 0.250 0.245 0.255 232,797 0.2502 1.96%
2019-10-08 0 0.510 0.490 0.510 0.495 0.610 364,000 194,840 0.5353 0.245 0.236 0.245 0.238 0.293 756,589 0.2575 2.00%
2019-10-04 0 0.500 0.480 0.500 0.500 0.500 112,000 55,560 0.4961 0.241 0.231 0.241 0.241 0.241 232,797 0.2387 0.00%
2019-10-03 0 0.500 0.485 0.500 0.495 0.500 16,000 7,960 0.4975 0.241 0.233 0.241 0.238 0.241 33,257 0.2394 0.00%
2019-10-02 0 0.500 0.485 0.500 0.495 0.500 28,000 13,900 0.4964 0.241 0.233 0.241 0.238 0.241 58,199 0.2388 0.00%
2019-09-30 0 0.500 0.480 0.500 0.480 0.500 36,000 17,600 0.4889 0.241 0.231 0.241 0.231 0.241 74,827 0.2352 0.00%
2019-09-27 0 0.500 0.485 0.500 0.480 0.500 56,000 27,320 0.4879 0.241 0.233 0.241 0.231 0.241 116,398 0.2347 2.04%
2019-09-26 0 0.490 0.470 0.490 0.475 0.500 48,000 23,420 0.4879 0.236 0.226 0.236 0.229 0.241 99,770 0.2347 -1.01%
2019-09-25 0 0.495 0.470 0.495 0.495 0.495 12,000 5,940 0.4950 0.238 0.226 0.238 0.238 0.238 24,942 0.2381 -1.00%
2019-09-24 0 0.500 0.485 0.500 0.490 0.500 60,000 29,800 0.4967 0.241 0.233 0.241 0.236 0.241 124,712 0.2389 0.00%
2019-09-23 0 0.500 0.485 0.500 0.485 0.520 264,000 130,900 0.4958 0.241 0.233 0.241 0.233 0.250 548,735 0.2385 0.00%
2019-09-20 0 0.500 0.495 0.500 0.500 0.520 96,000 48,440 0.5046 0.241 0.238 0.241 0.241 0.250 199,540 0.2428 0.00%
2019-09-19 0 0.500 0.485 0.500 0.490 0.500 160,000 78,240 0.4890 0.241 0.233 0.241 0.236 0.241 332,567 0.2353 2.04%
2019-09-18 0 0.490 0.485 0.500 0.490 0.500 64,000 31,660 0.4947 0.236 0.233 0.241 0.236 0.241 133,027 0.2380 -2.00%
2019-09-17 0 0.500 0.495 0.500 0.500 0.520 56,000 28,360 0.5064 0.241 0.238 0.241 0.241 0.250 116,398 0.2436 -1.96%
2019-09-16 0 0.510 0.500 0.510 0.495 0.510 108,000 53,740 0.4976 0.245 0.241 0.245 0.238 0.245 224,482 0.2394 2.00%
2019-09-13 0 0.500 0.495 0.500 0.490 0.500 72,000 35,640 0.4950 0.241 0.238 0.241 0.236 0.241 149,655 0.2381 1.01%
2019-09-12 0 0.495 0.485 0.500 0.490 0.520 528,000 263,340 0.4988 0.238 0.233 0.241 0.236 0.250 1,097,470 0.2400 -2.94%
2019-09-11 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.245 0.241 0.245 0.245 0.245 41,571 0.2454 0.00%
2019-09-10 0 0.510 0.500 0.510 0.500 0.550 848,000 434,600 0.5125 0.245 0.241 0.245 0.241 0.265 1,762,603 0.2466 -5.56%
2019-09-09 0 0.540 0.520 0.540 0.510 0.550 248,000 129,800 0.5234 0.260 0.250 0.260 0.245 0.265 515,478 0.2518 0.00%
2019-09-06 0 0.540 0.530 0.540 0.540 0.550 168,000 90,840 0.5407 0.260 0.255 0.260 0.260 0.265 349,195 0.2601 -1.82%
2019-09-05 0 0.550 0.520 0.550 0.520 0.550 528,000 281,040 0.5323 0.265 0.250 0.265 0.250 0.265 1,097,470 0.2561 5.77%
2019-09-04 0 0.520 0.510 0.520 0.510 0.560 1,200,000 622,880 0.5191 0.250 0.245 0.250 0.245 0.269 2,494,250 0.2497 -7.14%
2019-09-03 0 0.560 0.550 0.560 0.550 0.620 392,000 219,320 0.5595 0.269 0.265 0.269 0.265 0.298 814,788 0.2692 -6.67%
2019-09-02 0 0.600 0.570 0.600 0.580 0.610 36,000 21,480 0.5967 0.289 0.274 0.289 0.279 0.293 74,827 0.2871 0.00%
2019-08-30 0 0.600 0.560 0.600 0.560 0.630 468,000 277,880 0.5938 0.289 0.269 0.289 0.269 0.303 972,757 0.2857 0.00%
2019-08-29 0 0.600 0.570 0.600 0.580 0.610 164,000 98,440 0.6002 0.289 0.274 0.289 0.279 0.293 340,881 0.2888 1.69%
2019-08-28 0 0.590 0.570 0.590 0.550 0.620 492,000 289,720 0.5889 0.284 0.274 0.284 0.265 0.298 1,022,642 0.2833 7.27%
2019-08-27 0 0.550 0.530 0.550 0.520 0.550 56,000 29,640 0.5293 0.265 0.255 0.265 0.250 0.265 116,398 0.2546 1.85%
2019-08-26 0 0.540 0.530 0.540 0.510 0.540 152,000 79,840 0.5253 0.260 0.255 0.260 0.245 0.260 315,938 0.2527 0.00%
2019-08-23 0 0.540 0.530 0.550 0.540 0.590 588,000 325,920 0.5543 0.260 0.255 0.265 0.260 0.284 1,222,182 0.2667 -1.82%
2019-08-22 0 0.550 0.540 0.560 0.540 0.610 800,000 443,920 0.5549 0.265 0.260 0.269 0.260 0.293 1,662,833 0.2670 -8.33%
2019-08-21 0 0.600 0.570 0.600 0.580 0.620 236,000 139,360 0.5905 0.289 0.274 0.289 0.279 0.298 490,536 0.2841 0.00%
2019-08-20 0 0.600 0.580 0.600 0.560 0.620 348,000 208,920 0.6003 0.289 0.279 0.289 0.269 0.298 723,332 0.2888 1.69%
2019-08-19 0 0.590 0.580 0.600 0.580 0.600 212,000 124,040 0.5851 0.284 0.279 0.289 0.279 0.289 440,651 0.2815 1.72%
2019-08-16 0 0.580 0.570 0.590 0.580 0.610 168,000 98,600 0.5869 0.279 0.274 0.284 0.279 0.293 349,195 0.2824 -1.69%
2019-08-15 0 0.590 0.560 0.580 0.560 0.630 264,000 152,840 0.5789 0.284 0.269 0.279 0.269 0.303 548,735 0.2785 -4.84%
2019-08-14 0 0.620 0.590 0.620 0.590 0.650 796,000 491,200 0.6171 0.298 0.284 0.298 0.284 0.313 1,654,519 0.2969 1.64%
2019-08-13 0 0.610 0.570 0.610 0.540 0.630 688,000 390,240 0.5672 0.293 0.274 0.293 0.260 0.303 1,430,037 0.2729 -1.61%
2019-08-12 0 0.620 0.590 0.620 0.590 0.640 212,000 130,720 0.6166 0.298 0.284 0.298 0.284 0.308 440,651 0.2967 0.00%
2019-08-09 0 0.620 0.590 0.620 0.580 0.630 1,224,000 720,240 0.5884 0.298 0.284 0.298 0.279 0.303 2,544,135 0.2831 3.33%
2019-08-08 0 0.600 0.570 0.600 0.580 0.610 332,000 196,480 0.5918 0.289 0.274 0.289 0.279 0.293 690,076 0.2847 0.00%
2019-08-07 0 0.600 0.570 0.600 0.570 0.650 524,000 310,600 0.5927 0.289 0.274 0.289 0.274 0.313 1,089,156 0.2852 0.00%
2019-08-06 0 0.600 0.580 0.600 0.540 0.620 728,000 425,480 0.5845 0.289 0.279 0.289 0.260 0.298 1,513,178 0.2812 3.45%
2019-08-05 0 0.580 0.550 0.580 0.500 0.590 2,592,000 1,371,680 0.5292 0.279 0.265 0.279 0.241 0.284 5,387,580 0.2546 -1.69%
2019-08-02 0 0.590 0.560 0.590 0.500 0.700 7,824,000 4,541,440 0.5804 0.284 0.269 0.284 0.241 0.337 16,262,509 0.2793 -11.94%
2019-08-01 0 0.670 0.650 0.660 0.650 0.700 4,468,000 3,039,160 0.6802 0.322 0.313 0.318 0.313 0.337 9,286,924 0.3273 -1.47%
2019-07-31 0 0.680 0.670 0.680 0.670 0.680 1,224,000 820,640 0.6705 0.327 0.322 0.327 0.322 0.327 2,544,135 0.3226 1.49%
2019-07-30 0 0.670 0.670 0.680 0.660 0.720 6,324,000 4,351,920 0.6882 0.322 0.322 0.327 0.318 0.346 13,144,697 0.3311 -4.29%
2019-07-29 0 0.700 0.700 0.710 0.700 0.760 3,564,000 2,601,600 0.7300 0.337 0.337 0.342 0.337 0.366 7,407,922 0.3512 -6.67%
2019-07-26 0 0.750 0.720 0.750 0.730 0.790 796,000 598,280 0.7516 0.361 0.346 0.361 0.351 0.380 1,654,519 0.3616 2.74%
2019-07-25 0 0.730 0.700 0.730 0.710 0.750 380,000 273,280 0.7192 0.351 0.337 0.351 0.342 0.361 789,846 0.3460 -1.35%
2019-07-24 0 0.740 0.720 0.740 0.740 0.750 104,000 77,040 0.7408 0.356 0.346 0.356 0.356 0.361 216,168 0.3564 1.37%
2019-07-23 0 0.730 0.710 0.730 0.720 0.730 248,000 179,320 0.7231 0.351 0.342 0.351 0.346 0.351 515,478 0.3479 2.82%
2019-07-22 0 0.710 0.700 0.720 0.700 0.740 820,000 586,440 0.7152 0.342 0.337 0.346 0.337 0.356 1,704,404 0.3441 -4.05%
2019-07-19 0 0.740 0.710 0.740 0.690 0.760 5,212,000 3,842,720 0.7373 0.356 0.342 0.356 0.332 0.366 10,833,359 0.3547 0.00%
2019-07-18 0 0.740 0.710 0.740 0.720 0.750 880,000 642,480 0.7301 0.356 0.342 0.356 0.346 0.361 1,829,117 0.3513 1.37%
2019-07-17 0 0.730 0.710 0.730 0.690 0.750 1,428,000 1,008,880 0.7065 0.351 0.342 0.351 0.332 0.361 2,968,157 0.3399 2.82%
2019-07-16 0 0.710 0.710 0.720 0.690 0.800 6,508,000 4,820,720 0.7407 0.342 0.342 0.346 0.332 0.385 13,527,149 0.3564 -8.97%
2019-07-15 0 0.780 0.760 0.780 0.730 0.810 1,608,000 1,225,240 0.7620 0.375 0.366 0.375 0.351 0.390 3,342,295 0.3666 0.00%
2019-07-12 0 0.780 0.740 0.780 0.740 0.820 4,500,000 3,554,640 0.7899 0.375 0.356 0.375 0.356 0.395 9,353,437 0.3800 -1.27%
2019-07-11 0 0.790 0.780 0.790 0.790 0.890 10,264,000 8,464,480 0.8247 0.380 0.375 0.380 0.380 0.428 21,334,151 0.3968 -8.14%
2019-07-10 0 0.860 0.840 0.860 0.840 0.900 4,396,000 3,812,120 0.8672 0.414 0.404 0.414 0.404 0.433 9,137,269 0.4172 2.38%
2019-07-09 0 0.840 0.820 0.850 0.800 0.900 2,412,000 2,016,880 0.8362 0.404 0.395 0.409 0.385 0.433 5,013,442 0.4023 12.00%
2019-07-08 0 0.750 0.730 0.750 0.660 0.760 1,596,000 1,169,240 0.7326 0.361 0.351 0.361 0.318 0.366 3,317,352 0.3525 8.70%
2019-07-05 0 0.690 0.660 0.680 0.650 0.720 944,000 636,240 0.6740 0.332 0.318 0.327 0.313 0.346 1,962,143 0.3243 -1.43%
2019-07-04 0 0.700 0.660 0.700 0.650 0.700 492,000 329,680 0.6701 0.337 0.318 0.337 0.313 0.337 1,022,642 0.3224 0.00%
2019-07-03 0 0.700 0.670 0.700 0.670 0.710 168,000 113,200 0.6738 0.337 0.322 0.337 0.322 0.342 349,195 0.3242 4.48%
2019-07-02 0 0.670 0.650 0.670 0.650 0.750 1,352,000 895,880 0.6626 0.322 0.313 0.322 0.313 0.361 2,810,188 0.3188 -8.22%
2019-06-28 0 0.730 0.700 0.730 0.710 0.730 232,000 166,360 0.7171 0.351 0.337 0.351 0.342 0.351 482,222 0.3450 1.39%
2019-06-27 0 0.720 0.700 0.720 0.710 0.720 184,000 130,720 0.7104 0.346 0.337 0.346 0.342 0.346 382,452 0.3418 2.86%
2019-06-26 0 0.700 0.680 0.700 0.690 0.750 208,000 149,160 0.7171 0.337 0.327 0.337 0.332 0.361 432,337 0.3450 1.45%
2019-06-25 0 0.700 0.700 0.710 0.700 0.790 1,708,000 1,219,400 0.7139 0.332 0.332 0.337 0.332 0.375 3,601,600 0.3386 -10.26%
2019-06-24 0 0.780 0.730 0.780 0.740 0.800 204,000 159,920 0.7839 0.370 0.346 0.370 0.351 0.379 430,168 0.3718 5.41%
2019-06-21 0 0.740 0.710 0.740 0.700 0.740 324,000 234,240 0.7230 0.351 0.337 0.351 0.332 0.351 683,208 0.3429 2.78%
2019-06-20 0 0.720 0.720 0.760 0.720 0.770 216,000 156,160 0.7230 0.341 0.341 0.360 0.341 0.365 455,472 0.3429 -6.49%
2019-06-19 0 0.770 0.750 0.770 0.780 0.800 36,000 28,480 0.7911 0.365 0.356 0.365 0.370 0.379 75,912 0.3752 1.32%
2019-06-18 0 0.760 0.730 0.790 0.760 0.790 72,000 55,680 0.7733 0.360 0.346 0.375 0.360 0.375 151,824 0.3667 -6.17%
2019-06-17 0 0.810 0.760 0.820 0.800 0.810 200,000 161,200 0.8060 0.384 0.360 0.389 0.379 0.384 421,733 0.3822 1.25%
2019-06-14 0 0.800 0.760 0.800 0.760 0.800 68,000 52,840 0.7771 0.379 0.360 0.379 0.360 0.379 143,389 0.3685 3.90%
2019-06-13 0 0.770 0.760 0.830 0.770 0.840 220,000 173,680 0.7895 0.365 0.360 0.394 0.365 0.398 463,906 0.3744 -9.41%
2019-06-12 0 0.850 0.800 0.850 0.850 0.860 64,000 54,800 0.8563 0.403 0.379 0.403 0.403 0.408 134,955 0.4061 -1.16%
2019-06-11 0 0.860 0.800 0.860 0.850 0.860 44,000 37,640 0.8555 0.408 0.379 0.408 0.403 0.408 92,781 0.4057 -2.27%
2019-06-10 0 0.880 0.830 0.880 0.850 0.880 248,000 214,800 0.8661 0.417 0.394 0.417 0.403 0.417 522,949 0.4107 -1.12%
2019-06-06 0 0.890 0.820 0.890 0.820 0.890 168,000 144,360 0.8593 0.422 0.389 0.422 0.389 0.422 354,256 0.4075 3.49%
2019-06-05 0 0.860 0.800 0.860 0.870 0.910 56,000 50,320 0.8986 0.408 0.379 0.408 0.413 0.432 118,085 0.4261 1.18%
2019-06-04 0 0.850 0.800 0.870 0.820 0.910 256,000 217,280 0.8488 0.403 0.379 0.413 0.389 0.432 539,818 0.4025 -5.56%
2019-06-03 0 0.900 0.890 0.930 0.890 0.950 516,000 472,960 0.9166 0.427 0.422 0.441 0.422 0.451 1,088,071 0.4347 -6.25%
2019-05-31 0 0.960 0.890 0.940 0.850 0.980 4,152,000 3,869,920 0.9321 0.455 0.422 0.446 0.403 0.465 8,755,179 0.4420 3.23%
2019-05-30 0 0.930 0.880 0.930 0.820 0.960 1,716,000 1,577,360 0.9192 0.441 0.417 0.441 0.389 0.455 3,618,470 0.4359 2.20%
2019-05-29 0 0.910 0.890 0.910 0.840 0.940 2,020,000 1,788,840 0.8856 0.432 0.422 0.432 0.398 0.446 4,259,504 0.4200 1.11%
2019-05-28 0 0.900 0.830 0.920 0.660 0.920 1,620,000 1,272,120 0.7853 0.427 0.394 0.436 0.313 0.436 3,416,038 0.3724 16.88%
2019-05-27 0 0.770 0.710 0.770 0.650 0.770 1,528,000 1,114,200 0.7292 0.365 0.337 0.365 0.308 0.365 3,222,041 0.3458 4.05%
2019-05-24 0 0.740 0.700 0.740 0.720 0.740 520,000 384,400 0.7392 0.351 0.332 0.351 0.341 0.351 1,096,506 0.3506 0.00%
2019-05-23 0 0.740 0.720 0.740 0.730 0.740 516,000 376,840 0.7303 0.351 0.341 0.351 0.346 0.351 1,088,071 0.3463 0.00%
2019-05-22 0 0.740 0.700 0.740 0.730 0.740 564,000 411,840 0.7302 0.351 0.332 0.351 0.346 0.351 1,189,287 0.3463 2.78%
2019-05-21 0 0.720 0.700 0.720 0.710 0.730 512,000 367,680 0.7181 0.341 0.332 0.341 0.337 0.346 1,079,637 0.3406 -2.70%
2019-05-20 0 0.740 0.690 0.740 0.740 0.750 412,000 304,920 0.7401 0.351 0.327 0.351 0.351 0.356 868,770 0.3510 2.78%
2019-05-17 0 0.720 0.720 0.740 0.720 0.760 340,000 255,160 0.7505 0.341 0.341 0.351 0.341 0.360 716,946 0.3559 -4.00%
2019-05-16 0 0.750 0.710 0.750 0.740 0.750 584,000 435,240 0.7453 0.356 0.337 0.356 0.351 0.356 1,231,461 0.3534 1.35%
2019-05-15 0 0.740 0.720 0.740 0.680 0.770 1,096,000 816,840 0.7453 0.351 0.341 0.351 0.322 0.365 2,311,097 0.3534 1.37%
2019-05-14 0 0.730 0.710 0.730 0.700 0.740 396,000 285,200 0.7202 0.346 0.337 0.346 0.332 0.351 835,031 0.3415 0.00%
2019-05-10 0 0.730 0.690 0.730 0.690 0.740 276,000 198,240 0.7183 0.346 0.327 0.346 0.327 0.351 581,992 0.3406 4.29%
2019-05-09 0 0.700 0.690 0.720 0.690 0.730 264,000 187,040 0.7085 0.332 0.327 0.341 0.327 0.346 556,688 0.3360 -5.41%
2019-05-08 0 0.740 0.680 0.740 0.660 0.740 500,000 361,240 0.7225 0.351 0.322 0.351 0.313 0.351 1,054,333 0.3426 1.37%
2019-05-07 0 0.730 0.700 0.730 0.700 0.770 348,000 256,200 0.7362 0.346 0.332 0.346 0.332 0.365 733,816 0.3491 2.82%
2019-05-06 0 0.710 0.680 0.710 0.650 0.770 428,000 297,160 0.6943 0.337 0.322 0.337 0.308 0.365 902,509 0.3293 -5.33%
2019-05-03 0 0.750 0.710 0.750 0.750 0.780 40,000 30,640 0.7660 0.356 0.337 0.356 0.356 0.370 84,347 0.3633 -1.32%
2019-05-02 0 0.760 0.700 0.760 0.750 0.780 60,000 45,680 0.7613 0.360 0.332 0.360 0.356 0.370 126,520 0.3610 2.70%
2019-04-30 0 0.740 0.710 0.740 0.740 0.750 68,000 50,480 0.7424 0.351 0.337 0.351 0.351 0.356 143,389 0.3520 -2.63%
2019-04-29 0 0.760 0.720 0.770 0.680 0.770 1,424,000 1,040,160 0.7304 0.360 0.341 0.365 0.322 0.365 3,002,740 0.3464 8.57%
2019-04-26 0 0.700 0.700 0.730 0.700 0.830 1,280,000 914,960 0.7148 0.332 0.332 0.346 0.332 0.394 2,699,092 0.3390 -10.26%
2019-04-25 0 0.780 0.710 0.780 0.740 0.800 128,000 98,560 0.7700 0.370 0.337 0.370 0.351 0.379 269,909 0.3652 0.00%
2019-04-24 0 0.780 0.750 0.780 0.760 0.790 172,000 133,360 0.7753 0.370 0.356 0.370 0.360 0.375 362,690 0.3677 2.63%
2019-04-23 0 0.760 0.740 0.760 0.710 0.760 308,000 233,200 0.7571 0.360 0.351 0.360 0.337 0.360 649,469 0.3591 -1.30%
2019-04-18 0 0.770 0.770 0.780 0.760 0.800 952,000 734,600 0.7716 0.365 0.365 0.370 0.360 0.379 2,007,449 0.3659 -6.10%
2019-04-17 0 0.820 0.770 0.820 0.780 0.840 880,000 694,760 0.7895 0.389 0.365 0.389 0.370 0.398 1,855,626 0.3744 -1.20%
2019-04-16 0 0.830 0.800 0.830 0.810 0.850 140,000 115,720 0.8266 0.394 0.379 0.394 0.384 0.403 295,213 0.3920 0.00%
2019-04-15 0 0.830 0.800 0.830 0.790 0.840 528,000 427,640 0.8099 0.394 0.379 0.394 0.375 0.398 1,113,375 0.3841 1.22%
2019-04-12 0 0.820 0.820 0.830 0.820 0.860 444,000 371,600 0.8369 0.389 0.389 0.394 0.389 0.408 936,247 0.3969 -2.38%
2019-04-11 0 0.840 0.830 0.840 0.830 0.870 424,000 358,160 0.8447 0.398 0.394 0.398 0.394 0.413 894,074 0.4006 -2.33%
2019-04-10 0 0.860 0.850 0.870 0.850 0.880 604,000 519,800 0.8606 0.408 0.403 0.413 0.403 0.417 1,273,634 0.4081 0.00%
2019-04-09 0 0.860 0.860 0.880 0.840 0.870 1,664,000 1,420,960 0.8539 0.408 0.408 0.417 0.398 0.413 3,508,819 0.4050 0.00%
2019-04-08 0 0.860 0.840 0.860 0.830 0.870 1,188,000 1,011,640 0.8515 0.408 0.398 0.408 0.394 0.413 2,505,094 0.4038 1.18%
2019-04-04 0 0.850 0.840 0.860 0.850 0.880 960,000 823,440 0.8578 0.403 0.398 0.408 0.403 0.417 2,024,319 0.4068 -2.30%
2019-04-03 0 0.870 0.850 0.870 0.850 0.880 896,000 770,040 0.8594 0.413 0.403 0.413 0.403 0.417 1,889,364 0.4076 1.16%
2019-04-02 0 0.860 0.850 0.860 0.850 0.870 1,568,000 1,346,280 0.8586 0.408 0.403 0.408 0.403 0.413 3,306,387 0.4072 0.00%
2019-04-01 0 0.860 0.850 0.870 0.850 0.880 2,336,000 1,993,480 0.8534 0.408 0.403 0.413 0.403 0.417 4,925,842 0.4047 0.00%
2019-03-29 0 0.860 0.830 0.860 0.840 0.860 1,172,000 996,080 0.8499 0.408 0.394 0.408 0.398 0.408 2,471,356 0.4031 1.18%
2019-03-28 0 0.850 0.830 0.850 0.840 0.850 1,144,000 961,320 0.8403 0.403 0.394 0.403 0.398 0.403 2,412,313 0.3985 1.19%
2019-03-27 0 0.840 0.820 0.840 0.820 0.860 1,020,000 858,600 0.8418 0.398 0.389 0.398 0.389 0.408 2,150,839 0.3992 0.00%
2019-03-26 0 0.840 0.830 0.840 0.840 0.870 1,112,000 947,440 0.8520 0.398 0.394 0.398 0.398 0.413 2,344,836 0.4041 -1.18%
2019-03-25 0 0.850 0.830 0.850 0.830 0.880 1,448,000 1,222,000 0.8439 0.403 0.394 0.403 0.394 0.417 3,053,347 0.4002 1.19%
2019-03-22 0 0.840 0.830 0.840 0.810 0.870 1,564,000 1,322,240 0.8454 0.398 0.394 0.398 0.384 0.413 3,297,953 0.4009 -1.18%
2019-03-21 0 0.850 0.840 0.850 0.840 0.880 1,572,000 1,338,920 0.8517 0.403 0.398 0.403 0.398 0.417 3,314,822 0.4039 0.00%
2019-03-20 0 0.850 0.820 0.850 0.820 0.850 1,532,000 1,280,480 0.8358 0.403 0.389 0.403 0.389 0.403 3,230,475 0.3964 0.00%
2019-03-19 0 0.850 0.830 0.850 0.830 0.860 1,368,000 1,153,880 0.8435 0.403 0.394 0.403 0.394 0.408 2,884,654 0.4000 -1.16%
2019-03-18 0 0.860 0.850 0.860 0.850 0.890 1,312,000 1,138,080 0.8674 0.408 0.403 0.408 0.403 0.422 2,766,569 0.4114 0.00%
2019-03-15 0 0.860 0.840 0.860 0.840 0.870 1,576,000 1,343,280 0.8523 0.408 0.398 0.408 0.398 0.413 3,323,257 0.4042 1.18%
2019-03-14 0 0.850 0.830 0.850 0.820 0.890 1,412,000 1,203,160 0.8521 0.403 0.394 0.403 0.389 0.422 2,977,436 0.4041 0.00%
2019-03-13 0 0.850 0.840 0.870 0.850 0.880 1,664,000 1,430,160 0.8595 0.403 0.398 0.413 0.403 0.417 3,508,819 0.4076 -1.16%
2019-03-12 0 0.860 0.850 0.870 0.840 0.940 1,616,000 1,419,480 0.8784 0.408 0.403 0.413 0.398 0.446 3,407,603 0.4166 1.18%
2019-03-11 0 0.850 0.830 0.850 0.810 0.850 2,524,000 2,098,640 0.8315 0.403 0.394 0.403 0.384 0.403 5,322,271 0.3943 2.41%
2019-03-08 0 0.830 0.810 0.830 0.800 0.860 1,860,000 1,534,640 0.8251 0.394 0.384 0.394 0.379 0.408 3,922,118 0.3913 5.06%
2019-03-07 0 0.790 0.780 0.790 0.780 0.800 1,404,000 1,110,320 0.7908 0.375 0.370 0.375 0.370 0.379 2,960,566 0.3750 -1.25%
2019-03-06 0 0.800 0.780 0.800 0.740 0.800 1,492,000 1,144,520 0.7671 0.379 0.370 0.379 0.351 0.379 3,146,129 0.3638 3.90%
2019-03-05 0 0.770 0.740 0.770 0.710 0.790 1,404,000 1,047,240 0.7459 0.365 0.351 0.365 0.337 0.375 2,960,566 0.3537 1.32%
2019-03-04 0 0.760 0.760 0.770 0.750 0.810 1,592,000 1,231,520 0.7736 0.360 0.360 0.365 0.356 0.384 3,356,995 0.3669 -3.80%
2019-03-01 0 0.790 0.760 0.790 0.760 0.800 1,972,000 1,526,980 0.7743 0.375 0.360 0.375 0.360 0.379 4,158,288 0.3672 0.00%
2019-02-28 0 0.790 0.780 0.810 0.780 0.820 1,480,000 1,176,800 0.7951 0.375 0.370 0.384 0.370 0.389 3,120,825 0.3771 -1.25%
2019-02-27 0 0.800 0.780 0.800 0.790 0.810 1,400,000 1,110,680 0.7933 0.379 0.370 0.379 0.375 0.384 2,952,132 0.3762 0.00%
2019-02-26 0 0.800 0.790 0.810 0.790 0.810 1,328,000 1,062,360 0.8000 0.379 0.375 0.384 0.375 0.384 2,800,308 0.3794 -1.23%
2019-02-25 0 0.810 0.790 0.810 0.780 0.810 1,676,000 1,336,600 0.7975 0.384 0.375 0.384 0.370 0.384 3,534,123 0.3782 0.00%
2019-02-22 0 0.810 0.780 0.810 0.790 0.810 1,280,000 1,020,080 0.7969 0.384 0.370 0.384 0.375 0.384 2,699,092 0.3779 0.00%
2019-02-21 0 0.810 0.790 0.810 0.770 0.830 1,556,000 1,236,640 0.7948 0.384 0.375 0.384 0.365 0.394 3,281,083 0.3769 2.53%
2019-02-20 0 0.790 0.770 0.800 0.770 0.800 4,628,000 3,612,000 0.7805 0.375 0.365 0.379 0.365 0.379 9,758,903 0.3701 1.28%
2019-02-19 0 0.780 0.760 0.780 0.760 0.790 1,440,000 1,127,000 0.7826 0.370 0.360 0.370 0.360 0.375 3,036,478 0.3712 -2.50%
2019-02-18 0 0.800 0.790 0.800 0.790 0.810 1,308,000 1,039,640 0.7948 0.379 0.375 0.379 0.375 0.384 2,758,134 0.3769 1.27%
2019-02-15 0 0.790 0.780 0.790 0.790 0.820 1,188,000 962,920 0.8105 0.375 0.370 0.375 0.375 0.389 2,505,094 0.3844 -4.82%
2019-02-14 0 0.830 0.810 0.830 0.820 0.840 1,120,000 925,920 0.8267 0.394 0.384 0.394 0.389 0.398 2,361,705 0.3921 1.22%
2019-02-13 0 0.820 0.800 0.820 0.780 0.830 1,572,000 1,280,320 0.8145 0.389 0.379 0.389 0.370 0.394 3,314,822 0.3862 -1.20%
2019-02-12 0 0.830 0.800 0.830 0.800 0.830 964,000 783,320 0.8126 0.394 0.379 0.394 0.379 0.394 2,032,753 0.3853 0.00%
2019-02-11 0 0.830 0.810 0.830 0.810 0.840 1,124,000 918,680 0.8173 0.394 0.384 0.394 0.384 0.398 2,370,140 0.3876 1.22%
2019-02-08 0 0.820 0.810 0.830 0.810 0.830 1,272,000 1,048,080 0.8240 0.389 0.384 0.394 0.384 0.394 2,682,222 0.3908 -1.20%
2019-02-04 0 0.830 0.810 0.830 0.820 0.850 924,000 771,040 0.8345 0.394 0.384 0.394 0.389 0.403 1,948,407 0.3957 0.00%
2019-02-01 0 0.830 0.810 0.830 0.820 0.840 1,348,000 1,123,920 0.8338 0.394 0.384 0.394 0.389 0.398 2,842,481 0.3954 -1.19%
2019-01-31 0 0.840 0.810 0.840 0.820 0.860 1,724,000 1,440,440 0.8355 0.398 0.384 0.398 0.389 0.408 3,635,339 0.3962 2.44%
2019-01-30 0 0.820 0.810 0.820 0.810 0.830 1,492,000 1,224,720 0.8209 0.389 0.384 0.389 0.384 0.394 3,146,129 0.3893 -1.20%
2019-01-29 0 0.830 0.800 0.830 0.810 0.830 1,552,000 1,269,000 0.8177 0.394 0.379 0.394 0.384 0.394 3,272,649 0.3878 1.22%
2019-01-28 0 0.820 0.800 0.820 0.820 0.840 1,612,000 1,325,920 0.8225 0.389 0.379 0.389 0.389 0.398 3,399,169 0.3901 0.00%
2019-01-25 0 0.820 0.800 0.820 0.800 0.820 1,460,000 1,183,280 0.8105 0.389 0.379 0.389 0.379 0.389 3,078,651 0.3844 1.23%
2019-01-24 0 0.810 0.800 0.830 0.800 0.860 1,268,000 1,046,160 0.8250 0.384 0.379 0.394 0.379 0.408 2,673,788 0.3913 -1.22%
2019-01-23 0 0.820 0.800 0.820 0.810 0.820 1,328,000 1,082,000 0.8148 0.389 0.379 0.389 0.384 0.389 2,800,308 0.3864 0.00%
2019-01-22 0 0.820 0.800 0.820 0.820 0.830 1,300,000 1,068,600 0.8220 0.389 0.379 0.389 0.389 0.394 2,741,265 0.3898 0.00%
2019-01-21 0 0.820 0.810 0.830 0.820 0.830 1,340,000 1,103,000 0.8231 0.389 0.384 0.394 0.389 0.394 2,825,612 0.3904 -1.20%
2019-01-18 0 0.830 0.800 0.830 0.800 0.830 2,224,000 1,818,120 0.8175 0.394 0.379 0.394 0.379 0.394 4,689,672 0.3877 0.00%
2019-01-17 0 0.830 0.800 0.830 0.780 0.840 2,708,000 2,204,840 0.8142 0.394 0.379 0.394 0.370 0.398 5,710,266 0.3861 2.47%
2019-01-16 0 0.810 0.790 0.810 0.800 0.830 1,260,000 1,024,280 0.8129 0.384 0.375 0.384 0.379 0.394 2,656,918 0.3855 -1.22%
2019-01-15 0 0.820 0.800 0.820 0.800 0.860 1,452,000 1,192,600 0.8213 0.389 0.379 0.389 0.379 0.408 3,061,782 0.3895 1.23%
2019-01-14 0 0.810 0.810 0.820 0.810 0.840 1,432,000 1,179,040 0.8234 0.384 0.384 0.389 0.384 0.398 3,019,609 0.3905 -2.41%
2019-01-11 0 0.830 0.810 0.830 0.800 0.840 1,412,000 1,159,160 0.8209 0.394 0.384 0.394 0.379 0.398 2,977,436 0.3893 1.22%
2019-01-10 0 0.820 0.820 0.840 0.820 0.840 1,320,000 1,095,400 0.8298 0.389 0.389 0.398 0.389 0.398 2,783,438 0.3935 -2.38%
2019-01-09 0 0.840 0.820 0.840 0.810 0.840 1,296,000 1,067,840 0.8240 0.398 0.389 0.398 0.384 0.398 2,732,830 0.3907 0.00%
2019-01-08 0 0.840 0.810 0.840 0.790 0.840 1,244,000 998,360 0.8025 0.398 0.384 0.398 0.375 0.398 2,623,180 0.3806 5.00%
2019-01-07 0 0.800 0.780 0.810 0.770 0.810 1,316,000 1,050,440 0.7982 0.379 0.370 0.384 0.365 0.384 2,775,004 0.3785 0.00%
2019-01-04 0 0.800 0.770 0.800 0.770 0.810 1,488,000 1,171,560 0.7873 0.379 0.365 0.379 0.365 0.384 3,137,694 0.3734 1.27%
2019-01-03 0 0.790 0.760 0.800 0.770 0.820 2,228,000 1,753,920 0.7872 0.375 0.360 0.379 0.365 0.389 4,698,106 0.3733 0.00%
2019-01-02 0 0.790 0.770 0.790 0.780 0.810 1,844,000 1,471,280 0.7979 0.375 0.365 0.375 0.370 0.384 3,888,379 0.3784 -2.47%
2018-12-31 0 0.810 0.800 0.820 0.810 0.820 1,340,000 1,085,520 0.8101 0.384 0.379 0.389 0.384 0.389 2,825,612 0.3842 2.53%
2018-12-28 0 0.790 0.780 0.820 0.790 0.850 1,916,000 1,577,320 0.8232 0.375 0.370 0.389 0.375 0.403 4,040,203 0.3904 -2.47%
2018-12-27 0 0.810 0.780 0.830 0.780 0.840 2,068,000 1,652,600 0.7991 0.384 0.370 0.394 0.370 0.398 4,360,720 0.3790 2.53%
2018-12-24 0 0.790 0.780 0.790 0.790 0.830 1,028,000 839,760 0.8169 0.375 0.370 0.375 0.375 0.394 2,167,708 0.3874 -3.66%
2018-12-21 0 0.820 0.810 0.820 0.810 0.830 1,976,000 1,622,320 0.8210 0.389 0.384 0.389 0.384 0.394 4,166,723 0.3894 -1.20%
2018-12-20 0 0.830 0.800 0.830 0.810 0.850 2,212,000 1,824,280 0.8247 0.394 0.379 0.394 0.384 0.403 4,664,368 0.3911 -2.35%
2018-12-19 0 0.850 0.820 0.850 0.810 0.850 2,212,000 1,840,600 0.8321 0.403 0.389 0.403 0.384 0.403 4,664,368 0.3946 1.19%
2018-12-18 0 0.840 0.800 0.840 0.800 0.860 1,932,000 1,611,040 0.8339 0.398 0.379 0.398 0.379 0.408 4,073,942 0.3954 0.00%
2018-12-17 0 0.840 0.830 0.840 0.830 0.880 1,956,000 1,649,520 0.8433 0.398 0.394 0.398 0.394 0.417 4,124,549 0.3999 2.44%
2018-12-14 0 0.840 0.830 0.860 0.840 0.870 2,172,000 1,856,920 0.8549 0.389 0.384 0.398 0.389 0.403 4,691,729 0.3958 -2.33%
2018-12-13 0 0.860 0.850 0.870 0.860 0.900 1,936,000 1,682,000 0.8688 0.398 0.394 0.403 0.398 0.417 4,181,946 0.4022 -1.15%
2018-12-12 0 0.870 0.860 0.880 0.860 0.900 2,020,000 1,789,280 0.8858 0.403 0.398 0.407 0.398 0.417 4,363,394 0.4101 -3.33%
2018-12-11 0 0.900 0.870 0.900 0.870 0.910 1,876,000 1,669,280 0.8898 0.417 0.403 0.417 0.403 0.421 4,052,341 0.4119 0.00%
2018-12-10 0 0.900 0.880 0.900 0.880 0.940 2,124,000 1,930,160 0.9087 0.417 0.407 0.417 0.407 0.435 4,588,044 0.4207 -2.17%
2018-12-07 0 0.920 0.900 0.930 0.840 0.950 2,324,000 2,094,960 0.9014 0.426 0.417 0.431 0.389 0.440 5,020,064 0.4173 0.00%
2018-12-06 0 0.920 0.900 0.920 0.890 0.970 2,216,000 2,017,000 0.9102 0.426 0.417 0.426 0.412 0.449 4,786,773 0.4214 -6.12%
2018-12-05 0 0.980 0.980 1.010 0.980 1.040 1,652,000 1,676,040 1.0146 0.454 0.454 0.468 0.454 0.481 3,568,479 0.4697 -6.67%
2018-12-04 0 1.050 1.010 1.050 1.000 1.050 1,736,000 1,777,400 1.0238 0.486 0.468 0.486 0.463 0.486 3,749,927 0.4740 0.96%
2018-12-03 0 1.040 1.020 1.040 1.030 1.080 1,796,000 1,879,920 1.0467 0.481 0.472 0.481 0.477 0.500 3,879,533 0.4846 0.97%
2018-11-30 0 1.030 1.030 1.060 1.010 1.050 1,580,000 1,634,560 1.0345 0.477 0.477 0.491 0.468 0.486 3,412,952 0.4789 0.00%
2018-11-29 0 1.030 1.010 1.040 1.020 1.080 1,496,000 1,570,880 1.0501 0.477 0.468 0.481 0.472 0.500 3,231,504 0.4861 -3.74%
2018-11-28 0 1.070 1.060 1.070 1.060 1.110 1,220,000 1,321,880 1.0835 0.495 0.491 0.495 0.491 0.514 2,635,317 0.5016 -0.93%
2018-11-27 0 1.080 1.070 1.090 1.060 1.120 1,816,000 1,970,840 1.0853 0.500 0.495 0.505 0.491 0.518 3,922,735 0.5024 0.93%
2018-11-26 0 1.070 1.060 1.080 1.020 1.080 2,128,000 2,230,440 1.0481 0.495 0.491 0.500 0.472 0.500 4,596,685 0.4852 2.88%
2018-11-23 0 1.040 1.020 1.040 1.010 1.050 1,724,000 1,781,920 1.0336 0.481 0.472 0.481 0.468 0.486 3,724,006 0.4785 1.96%
2018-11-22 0 1.020 1.010 1.020 0.970 1.030 1,824,000 1,825,480 1.0008 0.472 0.468 0.472 0.449 0.477 3,940,016 0.4633 4.08%
2018-11-21 0 0.980 0.980 0.990 0.960 0.980 1,704,000 1,651,640 0.9693 0.454 0.454 0.458 0.444 0.454 3,680,804 0.4487 0.00%
2018-11-20 0 0.980 0.960 0.980 0.960 0.980 1,712,000 1,671,040 0.9761 0.454 0.444 0.454 0.444 0.454 3,698,085 0.4519 0.00%
2018-11-19 0 0.980 0.970 0.980 0.960 1.000 1,604,000 1,577,440 0.9834 0.454 0.449 0.454 0.444 0.463 3,464,794 0.4553 -1.01%
2018-11-16 0 0.990 0.970 0.990 0.960 1.030 1,548,000 1,526,920 0.9864 0.458 0.449 0.458 0.444 0.477 3,343,829 0.4566 1.02%
2018-11-15 0 0.980 0.960 0.990 0.980 1.000 1,632,000 1,607,280 0.9849 0.454 0.444 0.458 0.454 0.463 3,525,277 0.4559 -1.01%
2018-11-14 0 0.990 0.980 1.000 0.970 0.990 1,676,000 1,657,680 0.9891 0.458 0.454 0.463 0.449 0.458 3,620,321 0.4579 -1.00%
2018-11-13 0 1.000 0.980 1.010 0.970 1.030 1,568,000 1,573,040 1.0032 0.463 0.454 0.468 0.449 0.477 3,387,031 0.4644 -0.99%
2018-11-12 0 1.010 1.000 1.020 0.980 1.040 1,500,000 1,517,400 1.0116 0.468 0.463 0.472 0.454 0.481 3,240,144 0.4683 0.00%
2018-11-09 0 1.010 0.990 1.010 0.950 1.030 2,212,000 2,192,040 0.9910 0.468 0.458 0.468 0.440 0.477 4,778,133 0.4588 1.00%
2018-11-08 0 1.000 0.980 1.000 0.960 1.000 1,692,000 1,658,200 0.9800 0.463 0.454 0.463 0.444 0.463 3,654,883 0.4537 2.04%
2018-11-07 0 0.980 0.960 0.980 0.840 1.020 2,036,000 1,938,000 0.9519 0.454 0.444 0.454 0.389 0.472 4,397,956 0.4407 -2.97%
2018-11-06 0 1.010 1.000 1.010 0.990 1.060 2,500,000 2,567,240 1.0269 0.468 0.463 0.468 0.458 0.491 5,400,241 0.4754 3.06%
2018-11-05 0 0.980 0.970 0.990 0.930 1.020 1,672,000 1,614,040 0.9653 0.454 0.449 0.458 0.431 0.472 3,611,681 0.4469 6.52%
2018-11-02 0 0.920 0.920 0.930 0.910 0.930 1,972,000 1,804,160 0.9149 0.426 0.426 0.431 0.421 0.431 4,259,710 0.4235 1.10%
2018-11-01 0 0.910 0.890 0.920 0.860 0.930 1,864,000 1,652,280 0.8864 0.421 0.412 0.426 0.398 0.431 4,026,419 0.4104 4.60%
2018-10-31 0 0.870 0.840 0.870 0.830 0.870 1,136,000 974,680 0.8580 0.403 0.389 0.403 0.384 0.403 2,453,869 0.3972 -1.14%
2018-10-30 0 0.880 0.850 0.880 0.870 0.880 1,160,000 1,010,280 0.8709 0.407 0.394 0.407 0.403 0.407 2,505,712 0.4032 1.15%
2018-10-29 0 0.870 0.860 0.870 0.850 0.880 1,392,000 1,206,160 0.8665 0.403 0.398 0.403 0.394 0.407 3,006,854 0.4011 1.16%
2018-10-26 0 0.860 0.850 0.870 0.860 0.870 1,228,000 1,058,960 0.8623 0.398 0.394 0.403 0.398 0.403 2,652,598 0.3992 0.00%
2018-10-25 0 0.860 0.860 0.880 0.840 0.870 1,196,000 1,025,360 0.8573 0.398 0.398 0.407 0.389 0.403 2,583,475 0.3969 0.00%
2018-10-24 0 0.860 0.850 0.860 0.850 0.870 1,484,000 1,273,120 0.8579 0.398 0.394 0.398 0.394 0.403 3,205,583 0.3972 -1.15%
2018-10-23 0 0.870 0.830 0.870 0.840 0.870 1,404,000 1,202,400 0.8564 0.403 0.384 0.403 0.389 0.403 3,032,775 0.3965 1.16%
2018-10-22 0 0.860 0.840 0.860 0.820 0.860 1,964,000 1,643,960 0.8370 0.398 0.389 0.398 0.380 0.398 4,242,429 0.3875 4.88%
2018-10-19 0 0.820 0.820 0.860 0.820 0.880 1,308,000 1,109,840 0.8485 0.380 0.380 0.398 0.380 0.407 2,825,406 0.3928 -3.53%
2018-10-18 0 0.850 0.830 0.850 0.800 0.880 2,680,000 2,245,080 0.8377 0.394 0.384 0.394 0.370 0.407 5,789,058 0.3878 4.94%
2018-10-16 0 0.810 0.800 0.810 0.800 0.830 1,584,000 1,302,440 0.8222 0.375 0.370 0.375 0.370 0.384 3,421,592 0.3807 -1.22%
2018-10-15 0 0.820 0.810 0.830 0.810 0.840 1,552,000 1,276,160 0.8223 0.380 0.375 0.384 0.375 0.389 3,352,469 0.3807 0.00%
2018-10-12 0 0.820 0.800 0.820 0.810 0.820 1,304,000 1,057,480 0.8110 0.380 0.370 0.380 0.375 0.380 2,816,766 0.3754 0.00%
2018-10-11 0 0.820 0.790 0.820 0.790 0.820 1,448,000 1,168,280 0.8068 0.380 0.366 0.380 0.366 0.380 3,127,819 0.3735 -1.20%
2018-10-10 0 0.830 0.810 0.830 0.800 0.830 1,864,000 1,507,640 0.8088 0.384 0.375 0.384 0.370 0.384 4,026,419 0.3744 2.47%
2018-10-09 0 0.810 0.790 0.810 0.800 0.830 1,380,000 1,112,000 0.8058 0.375 0.366 0.375 0.370 0.384 2,980,933 0.3730 1.25%
2018-10-08 0 0.800 0.780 0.800 0.780 0.820 1,344,000 1,078,200 0.8022 0.370 0.361 0.370 0.361 0.380 2,903,169 0.3714 0.00%
2018-10-05 0 0.800 0.780 0.800 0.780 0.800 1,324,000 1,052,200 0.7947 0.370 0.361 0.370 0.361 0.370 2,859,967 0.3679 1.27%
2018-10-04 0 0.790 0.780 0.800 0.780 0.810 632,000 501,720 0.7939 0.366 0.361 0.370 0.361 0.375 1,365,181 0.3675 0.00%
2018-10-03 0 0.790 0.780 0.800 0.770 0.800 632,000 498,160 0.7882 0.366 0.361 0.370 0.356 0.370 1,365,181 0.3649 2.60%
2018-10-02 0 0.770 0.770 0.790 0.720 0.820 644,000 504,520 0.7834 0.356 0.356 0.366 0.333 0.380 1,391,102 0.3627 -3.75%
2018-09-28 0 0.800 0.770 0.800 0.780 0.800 624,000 493,560 0.7910 0.370 0.356 0.370 0.361 0.370 1,347,900 0.3662 2.56%
2018-09-27 0 0.780 0.770 0.790 0.770 0.790 416,000 325,880 0.7834 0.361 0.356 0.366 0.356 0.366 898,600 0.3627 -1.27%
2018-09-26 0 0.790 0.780 0.790 0.760 0.800 276,000 217,520 0.7881 0.366 0.361 0.366 0.352 0.370 596,187 0.3649 1.28%
2018-09-24 0 0.780 0.770 0.780 0.760 0.780 220,000 170,640 0.7756 0.361 0.356 0.361 0.352 0.361 475,221 0.3591 0.00%
2018-09-21 0 0.780 0.770 0.790 0.760 0.790 520,000 404,040 0.7770 0.361 0.356 0.366 0.352 0.366 1,123,250 0.3597 1.30%
2018-09-20 0 0.770 0.750 0.770 0.760 0.790 264,000 205,080 0.7768 0.356 0.347 0.356 0.352 0.366 570,265 0.3596 -3.75%
2018-09-19 0 0.800 0.760 0.800 0.770 0.800 148,000 114,640 0.7746 0.370 0.352 0.370 0.356 0.370 319,694 0.3586 1.27%
2018-09-18 0 0.790 0.670 0.790 0.800 0.800 8,000 6,400 0.8000 0.366 0.310 0.366 0.370 0.370 17,281 0.3704 0.00%
2018-09-17 0 0.790 0.640 0.790 0.780 0.790 72,000 57,680 0.8011 0.366 0.296 0.366 0.361 0.366 155,527 0.3709 -1.25%
2018-09-14 0 0.800 0.740 0.800 0.790 0.810 64,000 51,080 0.7981 0.370 0.343 0.370 0.366 0.375 138,246 0.3695 2.56%
2018-09-13 0 0.780 0.710 0.780 0.770 0.780 148,000 114,720 0.7751 0.361 0.329 0.361 0.356 0.361 319,694 0.3588 1.30%
2018-09-12 0 0.770 0.690 0.770 0.770 0.790 108,000 83,240 0.7707 0.356 0.319 0.356 0.356 0.366 233,290 0.3568 -1.28%
2018-09-11 0 0.780 0.710 0.780 0.620 0.800 96,000 71,720 0.7471 0.361 0.329 0.361 0.287 0.370 207,369 0.3459 -1.27%
2018-09-10 0 0.790 0.700 0.790 0.760 0.810 360,000 280,560 0.7793 0.366 0.324 0.366 0.352 0.375 777,635 0.3608 -2.47%
2018-09-07 0 0.810 0.780 0.810 0.810 0.830 184,000 149,120 0.8104 0.375 0.361 0.375 0.375 0.384 397,458 0.3752 -1.22%
2018-09-06 0 0.820 0.800 0.820 0.810 0.830 40,000 32,800 0.8200 0.380 0.370 0.380 0.375 0.384 86,404 0.3796 1.23%
2018-09-05 0 0.810 0.790 0.810 0.780 0.810 252,000 199,280 0.7908 0.375 0.366 0.375 0.361 0.375 544,344 0.3661 0.00%
2018-09-04 0 0.810 0.780 0.810 0.780 0.830 424,000 345,960 0.8159 0.375 0.361 0.375 0.361 0.384 915,881 0.3777 0.00%
2018-09-03 0 0.810 0.790 0.810 0.800 0.810 56,000 44,880 0.8014 0.375 0.366 0.375 0.370 0.375 120,965 0.3710 -6.90%
2018-08-31 0 0.870 0.830 0.870 0.830 0.880 220,000 187,920 0.8542 0.403 0.384 0.403 0.384 0.407 475,221 0.3954 3.57%
2018-08-30 0 0.840 0.800 0.840 0.800 0.850 176,000 146,680 0.8334 0.389 0.370 0.389 0.370 0.394 380,177 0.3858 1.20%
2018-08-29 0 0.830 0.780 0.860 0.790 0.830 368,000 295,880 0.8040 0.384 0.361 0.398 0.366 0.384 794,915 0.3722 3.75%
2018-08-28 0 0.800 0.760 0.800 0.810 0.810 4,000 3,240 0.8100 0.370 0.352 0.370 0.375 0.375 8,640 0.3750 0.00%
2018-08-27 0 0.800 0.760 0.790 0.790 0.820 100,000 79,320 0.7932 0.370 0.352 0.366 0.366 0.380 216,010 0.3672 0.00%
2018-08-24 0 0.800 0.750 0.800 0.790 0.800 288,000 228,160 0.7922 0.370 0.347 0.370 0.366 0.370 622,108 0.3668 0.00%
2018-08-23 0 0.800 0.720 0.800 0.800 0.820 40,000 32,080 0.8020 0.370 0.333 0.370 0.370 0.380 86,404 0.3713 0.00%
2018-08-22 0 0.800 0.650 0.800 0.800 0.820 36,000 28,880 0.8022 0.370 0.301 0.370 0.370 0.380 77,763 0.3714 0.00%
2018-08-21 0 0.800 0.620 0.800 0.800 0.820 8,000 6,480 0.8100 0.370 0.287 0.370 0.370 0.380 17,281 0.3750 0.00%
2018-08-20 0 0.800 0.640 0.800 0.790 0.820 16,000 12,880 0.8050 0.370 0.296 0.370 0.366 0.380 34,562 0.3727 0.00%
2018-08-17 0 0.800 0.730 0.810 0.800 0.820 12,000 9,680 0.8067 0.370 0.338 0.375 0.370 0.380 25,921 0.3734 1.27%
2018-08-16 0 0.790 0.780 0.790 0.790 0.800 80,000 63,640 0.7955 0.366 0.361 0.366 0.366 0.370 172,808 0.3683 -2.47%
2018-08-15 0 0.810 0.790 0.810 0.790 0.830 120,000 98,200 0.8183 0.375 0.366 0.375 0.366 0.384 259,212 0.3788 2.53%
2018-08-14 0 0.790 0.790 0.820 0.790 0.840 188,000 150,600 0.8011 0.366 0.366 0.380 0.366 0.389 406,098 0.3708 -5.95%
2018-08-13 0 0.840 0.810 0.840 0.840 0.850 136,000 115,320 0.8479 0.389 0.375 0.389 0.389 0.394 293,773 0.3925 0.00%
2018-08-10 0 0.840 0.820 0.840 0.820 0.840 104,000 85,920 0.8262 0.389 0.380 0.389 0.380 0.389 224,650 0.3825 1.20%
2018-08-09 0 0.830 0.830 0.840 0.830 0.840 44,000 36,800 0.8364 0.384 0.384 0.389 0.384 0.389 95,044 0.3872 -2.35%
2018-08-08 0 0.850 0.830 0.850 0.830 0.850 36,000 30,440 0.8456 0.394 0.384 0.394 0.384 0.394 77,763 0.3914 2.41%
2018-08-07 0 0.830 0.820 0.830 0.830 0.860 44,000 36,640 0.8327 0.384 0.380 0.384 0.384 0.398 95,044 0.3855 3.75%
2018-08-06 0 0.800 0.800 0.820 0.800 0.860 564,000 456,240 0.8089 0.370 0.370 0.380 0.370 0.398 1,218,294 0.3745 -2.44%
2018-08-03 0 0.820 0.820 0.840 0.820 0.850 184,000 151,880 0.8254 0.380 0.380 0.389 0.380 0.394 397,458 0.3821 -3.53%
2018-08-02 0 0.850 0.830 0.850 0.830 0.860 68,000 57,640 0.8476 0.394 0.384 0.394 0.384 0.398 146,887 0.3924 0.00%
2018-08-01 0 0.850 0.840 0.860 0.840 0.860 804,000 683,120 0.8497 0.394 0.389 0.398 0.389 0.398 1,736,717 0.3933 0.00%
2018-07-31 0 0.850 0.840 0.850 0.830 0.860 308,000 260,360 0.8453 0.394 0.389 0.394 0.384 0.398 665,310 0.3913 1.19%
2018-07-30 0 0.840 0.830 0.850 0.840 0.880 1,640,000 1,421,040 0.8665 0.389 0.384 0.394 0.389 0.407 3,542,558 0.4011 -4.55%
2018-07-27 0 0.880 0.870 0.890 0.860 0.890 1,328,000 1,165,040 0.8773 0.407 0.403 0.412 0.398 0.412 2,868,608 0.4061 0.00%
2018-07-26 0 0.880 0.870 0.880 0.850 0.900 712,000 606,480 0.8518 0.407 0.403 0.407 0.394 0.417 1,537,989 0.3943 -1.12%
2018-07-25 0 0.890 0.880 0.900 0.880 0.910 88,000 78,240 0.8891 0.412 0.407 0.417 0.407 0.421 190,088 0.4116 -1.11%
2018-07-24 0 0.900 0.880 0.900 0.850 0.910 108,000 95,840 0.8874 0.417 0.407 0.417 0.394 0.421 233,290 0.4108 -1.10%
2018-07-23 0 0.910 0.880 0.910 0.870 0.910 1,448,000 1,304,600 0.9010 0.421 0.407 0.421 0.403 0.421 3,127,819 0.4171 1.11%
2018-07-20 0 0.900 0.890 0.910 0.830 0.910 472,000 420,440 0.8908 0.417 0.412 0.421 0.384 0.421 1,019,565 0.4124 -1.10%
2018-07-19 0 0.910 0.900 0.910 0.870 0.910 1,216,000 1,094,120 0.8998 0.421 0.417 0.421 0.403 0.421 2,626,677 0.4165 2.25%
2018-07-18 0 0.890 0.870 0.890 0.890 0.910 1,356,000 1,220,040 0.8997 0.412 0.403 0.412 0.412 0.421 2,929,091 0.4165 -2.20%
2018-07-17 0 0.910 0.900 0.910 0.890 0.910 932,000 847,440 0.9093 0.421 0.417 0.421 0.412 0.421 2,013,210 0.4209 2.25%
2018-07-16 0 0.890 0.890 0.910 0.890 0.920 2,208,000 1,993,360 0.9028 0.412 0.412 0.421 0.412 0.426 4,769,493 0.4179 -1.11%
2018-07-13 0 0.900 0.890 0.960 0.830 0.940 280,000 257,520 0.9197 0.417 0.412 0.444 0.384 0.435 604,827 0.4258 -7.22%
2018-07-12 0 0.970 0.960 0.970 0.870 1.000 892,000 852,600 0.9558 0.449 0.444 0.449 0.403 0.463 1,926,806 0.4425 12.79%
2018-07-11 0 0.860 0.860 0.900 0.830 0.880 948,000 815,320 0.8600 0.398 0.398 0.417 0.384 0.407 2,047,771 0.3981 0.00%
2018-07-10 0 0.860 0.860 0.870 0.810 0.870 320,000 273,680 0.8553 0.398 0.398 0.403 0.375 0.403 691,231 0.3959 2.38%
2018-07-09 0 0.840 0.820 0.840 0.820 0.880 772,000 651,760 0.8442 0.389 0.380 0.389 0.380 0.407 1,667,594 0.3908 3.70%
2018-07-06 0 0.810 0.810 0.830 0.810 0.840 620,000 512,400 0.8265 0.375 0.375 0.384 0.375 0.389 1,339,260 0.3826 -2.41%
2018-07-05 0 0.830 0.810 0.830 0.810 0.850 244,000 202,520 0.8300 0.384 0.375 0.384 0.375 0.394 527,063 0.3842 -1.19%
2018-07-04 0 0.840 0.840 0.850 0.830 0.870 652,000 552,040 0.8467 0.389 0.389 0.394 0.384 0.403 1,408,383 0.3920 1.20%
2018-07-03 0 0.830 0.820 0.840 0.800 0.860 180,000 147,480 0.8193 0.384 0.380 0.389 0.370 0.398 388,817 0.3793 -1.19%
2018-06-29 0 0.840 0.810 0.840 0.750 0.860 964,000 782,080 0.8113 0.389 0.375 0.389 0.347 0.398 2,082,333 0.3756 0.00%
2018-06-28 0 0.840 0.840 0.860 0.820 0.920 284,000 241,520 0.8504 0.389 0.389 0.398 0.380 0.426 613,467 0.3937 -6.67%
2018-06-27 0 0.900 0.870 0.900 0.870 0.920 868,000 779,400 0.8979 0.417 0.403 0.417 0.403 0.426 1,874,964 0.4157 1.12%
2018-06-26 0 0.890 0.870 0.900 0.880 0.950 844,000 768,120 0.9101 0.412 0.403 0.417 0.407 0.440 1,823,121 0.4213 -2.20%
2018-06-25 0 0.920 0.910 0.940 0.900 1.010 1,504,000 1,427,200 0.9489 0.421 0.417 0.430 0.412 0.462 3,284,486 0.4345 -2.13%
2018-06-22 0 0.940 0.910 0.940 0.900 0.960 480,000 449,080 0.9356 0.430 0.417 0.430 0.412 0.440 1,048,240 0.4284 4.44%
2018-06-21 0 0.900 0.890 0.910 0.870 0.900 2,064,000 1,845,280 0.8940 0.412 0.408 0.417 0.398 0.412 4,507,432 0.4094 2.27%
2018-06-20 0 0.880 0.880 0.890 0.870 0.890 1,664,000 1,454,800 0.8743 0.403 0.403 0.408 0.398 0.408 3,633,899 0.4003 0.00%
2018-06-19 0 0.880 0.860 0.880 0.860 0.940 2,944,000 2,643,960 0.8981 0.403 0.394 0.403 0.394 0.430 6,429,206 0.4112 -7.37%
2018-06-15 0 0.950 0.940 0.950 0.930 0.980 2,952,000 2,850,880 0.9657 0.435 0.430 0.435 0.426 0.449 6,446,677 0.4422 -2.06%
2018-06-14 0 0.970 0.940 0.970 0.920 0.990 4,140,000 3,941,880 0.9521 0.444 0.430 0.444 0.421 0.453 9,041,071 0.4360 1.04%
2018-06-13 0 0.960 0.940 0.980 0.940 1.090 7,008,000 7,060,680 1.0075 0.440 0.430 0.449 0.430 0.499 15,304,306 0.4614 -12.73%
2018-06-12 0 1.100 1.100 1.110 1.090 1.190 3,140,000 3,519,040 1.1207 0.504 0.504 0.508 0.499 0.545 6,857,237 0.5132 -5.98%
2018-06-11 0 1.170 1.170 1.180 1.090 1.210 4,624,000 5,270,840 1.1399 0.536 0.536 0.540 0.499 0.554 10,098,046 0.5220 4.46%
2018-06-08 0 1.120 1.090 1.120 1.080 1.150 476,000 521,840 1.0963 0.513 0.499 0.513 0.495 0.527 1,039,505 0.5020 -0.88%
2018-06-07 0 1.130 1.110 1.140 1.090 1.250 2,192,000 2,506,160 1.1433 0.517 0.508 0.522 0.499 0.572 4,786,963 0.5235 0.00%
2018-06-06 0 1.130 1.100 1.130 1.010 1.170 2,200,000 2,346,720 1.0667 0.517 0.504 0.517 0.462 0.536 4,804,434 0.4884 0.00%
2018-06-05 0 1.130 1.110 1.130 1.090 1.210 1,516,000 1,708,920 1.1273 0.517 0.508 0.517 0.499 0.554 3,310,692 0.5162 -1.74%
2018-06-04 0 1.150 1.130 1.150 1.130 1.190 1,676,000 1,930,720 1.1520 0.527 0.517 0.527 0.517 0.545 3,660,105 0.5275 -1.71%
2018-06-01 0 1.170 1.160 1.170 1.150 1.190 1,280,000 1,505,760 1.1764 0.536 0.531 0.536 0.527 0.545 2,795,307 0.5387 2.63%
2018-05-31 0 1.140 1.120 1.140 1.120 1.280 2,080,000 2,430,920 1.1687 0.522 0.513 0.522 0.513 0.586 4,542,374 0.5352 -3.39%
2018-05-30 0 1.180 1.170 1.180 1.080 1.210 2,436,000 2,801,760 1.1501 0.540 0.536 0.540 0.495 0.554 5,319,819 0.5267 5.36%
2018-05-29 0 1.120 1.120 1.130 1.120 1.240 2,152,000 2,510,200 1.1664 0.513 0.513 0.517 0.513 0.568 4,699,610 0.5341 -5.88%
2018-05-28 0 1.190 1.180 1.190 1.170 1.340 3,128,000 3,834,400 1.2258 0.545 0.540 0.545 0.536 0.614 6,831,031 0.5613 -2.46%
2018-05-25 0 1.220 1.210 1.220 1.210 1.250 2,684,000 3,324,240 1.2385 0.559 0.554 0.559 0.554 0.572 5,861,409 0.5671 -3.17%
2018-05-24 0 1.260 1.230 1.260 1.230 1.270 2,068,000 2,578,800 1.2470 0.577 0.563 0.577 0.563 0.582 4,516,168 0.5710 0.80%
2018-05-23 0 1.250 1.240 1.250 1.230 1.320 2,076,000 2,599,880 1.2524 0.572 0.568 0.572 0.563 0.604 4,533,638 0.5735 0.81%
2018-05-21 0 1.240 1.240 1.260 1.240 1.340 1,584,000 2,026,600 1.2794 0.568 0.568 0.577 0.568 0.614 3,459,192 0.5859 -0.80%
2018-05-18 0 1.250 1.250 1.270 1.220 1.300 3,856,000 4,895,840 1.2697 0.572 0.572 0.582 0.559 0.595 8,420,862 0.5814 1.63%
2018-05-17 0 1.230 1.220 1.240 1.230 1.270 1,920,000 2,404,680 1.2524 0.563 0.559 0.568 0.563 0.582 4,192,960 0.5735 -2.38%
2018-05-16 0 1.260 1.250 1.260 1.230 1.270 1,776,000 2,215,600 1.2475 0.577 0.572 0.577 0.563 0.582 3,878,488 0.5713 0.00%
2018-05-15 0 1.260 1.250 1.270 1.240 1.310 3,380,000 4,258,240 1.2598 0.577 0.572 0.582 0.568 0.600 7,381,357 0.5769 -0.79%
2018-05-14 0 1.270 1.250 1.270 1.200 1.280 2,248,000 2,813,600 1.2516 0.582 0.572 0.582 0.549 0.586 4,909,258 0.5731 1.60%
2018-05-11 0 1.250 1.240 1.260 1.230 1.260 1,648,000 2,045,640 1.2413 0.572 0.568 0.577 0.563 0.577 3,598,958 0.5684 0.81%
2018-05-10 0 1.240 1.230 1.240 1.240 1.300 2,560,000 3,253,640 1.2710 0.568 0.563 0.568 0.568 0.595 5,590,614 0.5820 -3.88%
2018-05-09 0 1.290 1.290 1.310 1.280 1.370 2,932,000 3,921,400 1.3374 0.591 0.591 0.600 0.586 0.627 6,403,000 0.6124 -5.84%
2018-05-08 0 1.370 1.350 1.380 1.350 1.420 4,136,000 5,691,440 1.3761 0.627 0.618 0.632 0.618 0.650 9,032,336 0.6301 0.74%
2018-05-07 0 1.360 1.350 1.380 1.350 1.400 4,344,000 5,999,280 1.3810 0.623 0.618 0.632 0.618 0.641 9,486,573 0.6324 0.74%
2018-05-04 0 1.350 1.350 1.360 1.350 1.410 4,212,000 5,780,880 1.3725 0.618 0.618 0.623 0.618 0.646 9,198,307 0.6285 -3.57%
2018-05-03 0 1.400 1.400 1.410 1.340 1.420 3,756,000 5,189,920 1.3818 0.641 0.641 0.646 0.614 0.650 8,202,479 0.6327 1.45%
2018-05-02 0 1.380 1.370 1.380 1.330 1.450 6,240,000 8,629,360 1.3829 0.632 0.627 0.632 0.609 0.664 13,627,121 0.6332 -2.82%
2018-04-30 0 1.420 1.410 1.420 1.380 1.500 3,896,000 5,663,720 1.4537 0.650 0.646 0.650 0.632 0.687 8,508,216 0.6657 -2.07%
2018-04-27 0 1.450 1.440 1.460 1.450 1.490 3,564,000 5,239,800 1.4702 0.664 0.659 0.669 0.664 0.682 7,783,183 0.6732 -1.36%
2018-04-26 0 1.470 1.460 1.470 1.440 1.530 4,132,000 6,126,960 1.4828 0.673 0.669 0.673 0.659 0.701 9,023,600 0.6790 -1.34%
2018-04-25 0 1.490 1.490 1.510 1.410 1.540 4,596,000 6,770,840 1.4732 0.682 0.682 0.691 0.646 0.705 10,036,899 0.6746 1.36%
2018-04-24 0 1.470 1.460 1.470 1.340 1.470 5,980,000 8,512,800 1.4235 0.673 0.669 0.673 0.614 0.673 13,059,325 0.6519 11.36%
2018-04-23 0 1.320 1.320 1.330 1.310 1.340 4,868,000 6,436,160 1.3221 0.604 0.604 0.609 0.600 0.614 10,630,902 0.6054 0.00%
2018-04-20 0 1.320 1.300 1.330 1.260 1.340 4,264,000 5,587,960 1.3105 0.604 0.595 0.609 0.577 0.614 9,311,866 0.6001 -0.75%
2018-04-19 0 1.330 1.320 1.340 1.310 1.340 5,216,000 6,903,240 1.3235 0.609 0.604 0.614 0.600 0.614 11,390,876 0.6060 1.53%
2018-04-18 0 1.310 1.300 1.320 1.290 1.340 5,484,000 7,176,000 1.3085 0.600 0.595 0.604 0.591 0.614 11,976,143 0.5992 1.55%
2018-04-17 0 1.290 1.270 1.290 1.230 1.320 4,952,000 6,251,520 1.2624 0.591 0.582 0.591 0.563 0.604 10,814,344 0.5781 3.20%
2018-04-16 0 1.250 1.220 1.260 1.200 1.270 4,344,000 5,420,640 1.2478 0.572 0.559 0.577 0.549 0.582 9,486,573 0.5714 0.00%
2018-04-13 0 1.250 1.250 1.260 1.240 1.260 4,568,000 5,724,760 1.2532 0.572 0.572 0.577 0.568 0.577 9,975,752 0.5739 1.63%
2018-04-12 0 1.230 1.220 1.250 1.220 1.400 5,528,000 7,096,120 1.2837 0.563 0.559 0.572 0.559 0.641 12,072,232 0.5878 -5.38%
2018-04-11 0 1.300 1.280 1.310 1.110 1.360 8,400,000 10,206,560 1.2151 0.595 0.586 0.600 0.508 0.623 18,344,202 0.5564 16.07%
2018-04-10 0 1.120 1.110 1.130 1.080 1.120 4,224,000 4,673,360 1.1064 0.513 0.508 0.517 0.495 0.513 9,224,513 0.5066 0.90%
2018-04-09 0 1.110 1.100 1.110 1.080 1.130 4,860,000 5,380,440 1.1071 0.508 0.504 0.508 0.495 0.517 10,613,431 0.5069 0.45%
2018-04-06 0 1.140 1.130 1.140 1.100 1.140 5,120,000 5,753,720 1.1238 0.506 0.502 0.506 0.488 0.506 11,535,384 0.4988 0.88%
2018-04-04 0 1.130 1.100 1.130 1.080 1.160 5,684,000 6,276,840 1.1043 0.502 0.488 0.502 0.479 0.515 12,806,079 0.4901 1.80%
2018-04-03 0 1.110 1.070 1.120 1.070 1.150 6,240,000 7,002,280 1.1222 0.493 0.475 0.497 0.475 0.510 14,058,750 0.4981 -3.48%
2018-03-29 0 1.150 1.120 1.150 1.110 1.180 6,084,000 6,902,160 1.1345 0.510 0.497 0.510 0.493 0.524 13,707,281 0.5035 0.88%
2018-03-28 0 1.140 1.130 1.140 1.120 1.170 8,400,000 9,598,880 1.1427 0.506 0.502 0.506 0.497 0.519 18,925,240 0.5072 -2.56%
2018-03-27 0 1.170 1.160 1.170 1.090 1.170 11,656,000 13,069,640 1.1213 0.519 0.515 0.519 0.484 0.519 26,261,024 0.4977 -0.85%
2018-03-26 0 1.180 1.170 1.180 1.140 1.190 7,808,000 9,036,480 1.1573 0.524 0.519 0.524 0.506 0.528 17,591,461 0.5137 3.51%
2018-03-23 0 1.140 1.130 1.150 1.110 1.180 10,456,000 12,054,800 1.1529 0.506 0.502 0.510 0.493 0.524 23,557,418 0.5117 -5.00%
2018-03-22 0 1.200 1.170 1.200 1.170 1.230 6,012,000 7,270,680 1.2094 0.533 0.519 0.533 0.519 0.546 13,545,065 0.5368 -2.44%
2018-03-21 0 1.230 1.190 1.230 1.210 1.250 3,360,000 4,153,160 1.2361 0.546 0.528 0.546 0.537 0.555 7,570,096 0.5486 0.00%
2018-03-20 0 1.230 1.220 1.240 1.220 1.260 3,368,000 4,181,880 1.2417 0.546 0.541 0.550 0.541 0.559 7,588,120 0.5511 0.82%
2018-03-19 0 1.220 1.220 1.230 1.170 1.270 3,608,000 4,406,320 1.2213 0.541 0.541 0.546 0.519 0.564 8,128,841 0.5421 4.27%
2018-03-16 0 1.170 1.170 1.180 1.160 1.190 4,324,000 5,092,120 1.1776 0.519 0.519 0.524 0.515 0.528 9,741,993 0.5227 -0.85%
2018-03-15 0 1.180 1.180 1.210 1.170 1.210 2,928,000 3,467,840 1.1844 0.524 0.524 0.537 0.519 0.537 6,596,798 0.5257 0.00%
2018-03-14 0 1.180 1.170 1.190 1.170 1.220 3,104,000 3,715,160 1.1969 0.524 0.519 0.528 0.519 0.541 6,993,327 0.5312 -1.67%
2018-03-13 0 1.200 1.200 1.220 1.200 1.240 2,588,000 3,166,600 1.2236 0.533 0.533 0.541 0.533 0.550 5,830,776 0.5431 -2.44%
2018-03-12 0 1.230 1.220 1.240 1.220 1.250 2,792,000 3,452,480 1.2366 0.546 0.541 0.550 0.541 0.555 6,290,389 0.5488 0.00%
2018-03-09 0 1.230 1.220 1.230 1.160 1.230 2,720,000 3,274,000 1.2037 0.546 0.541 0.546 0.515 0.546 6,128,173 0.5343 4.24%
2018-03-08 0 1.180 1.170 1.190 1.170 1.220 2,444,000 2,918,080 1.1940 0.524 0.519 0.528 0.519 0.541 5,506,344 0.5299 0.00%
2018-03-07 0 1.180 1.170 1.190 1.170 1.220 2,192,000 2,616,640 1.1937 0.524 0.519 0.528 0.519 0.541 4,938,586 0.5298 -2.48%
2018-03-06 0 1.210 1.180 1.220 1.190 1.240 2,284,000 2,772,240 1.2138 0.537 0.524 0.541 0.528 0.550 5,145,863 0.5387 1.68%
2018-03-05 0 1.190 1.190 1.210 1.190 1.230 2,212,000 2,679,520 1.2114 0.528 0.528 0.537 0.528 0.546 4,983,647 0.5377 -0.83%
2018-03-02 0 1.200 1.190 1.220 1.190 1.240 2,096,000 2,545,880 1.2146 0.533 0.528 0.541 0.528 0.550 4,722,298 0.5391 -2.44%
2018-03-01 0 1.230 1.200 1.230 1.190 1.240 2,268,000 2,744,440 1.2101 0.546 0.533 0.546 0.528 0.550 5,109,815 0.5371 0.82%
2018-02-28 0 1.220 1.210 1.230 1.190 1.230 1,928,000 2,324,320 1.2056 0.541 0.537 0.546 0.528 0.546 4,343,793 0.5351 0.00%
2018-02-27 0 1.220 1.210 1.230 1.220 1.260 2,076,000 2,570,760 1.2383 0.541 0.537 0.546 0.541 0.559 4,677,238 0.5496 -2.40%
2018-02-26 0 1.250 1.240 1.250 1.200 1.260 2,136,000 2,623,480 1.2282 0.555 0.550 0.555 0.533 0.559 4,812,418 0.5451 0.81%
2018-02-23 0 1.240 1.220 1.240 1.210 1.240 3,400,000 4,181,640 1.2299 0.550 0.541 0.550 0.537 0.550 7,660,216 0.5459 0.81%
2018-02-22 0 1.230 1.230 1.240 1.230 1.250 2,492,000 3,076,360 1.2345 0.546 0.546 0.550 0.546 0.555 5,614,488 0.5479 -2.38%
2018-02-21 0 1.260 1.240 1.260 1.210 1.260 2,456,000 3,028,560 1.2331 0.559 0.550 0.559 0.537 0.559 5,533,380 0.5473 0.80%
2018-02-20 0 1.250 1.240 1.250 1.220 1.290 2,268,000 2,852,040 1.2575 0.555 0.550 0.555 0.541 0.573 5,109,815 0.5581 -1.57%
2018-02-15 0 1.270 1.260 1.270 1.180 1.310 1,508,000 1,875,800 1.2439 0.564 0.559 0.564 0.524 0.581 3,397,531 0.5521 6.72%
2018-02-14 0 1.190 1.160 1.190 1.160 1.190 2,148,000 2,538,680 1.1819 0.528 0.515 0.528 0.515 0.528 4,839,454 0.5246 1.71%
2018-02-13 0 1.170 1.150 1.170 1.130 1.170 1,812,000 2,097,120 1.1574 0.519 0.510 0.519 0.502 0.519 4,082,445 0.5137 2.63%
2018-02-12 0 1.140 1.130 1.140 1.090 1.140 1,496,000 1,663,240 1.1118 0.506 0.502 0.506 0.484 0.506 3,370,495 0.4935 3.64%
2018-02-09 0 1.100 1.070 1.100 1.060 1.160 1,656,000 1,810,480 1.0933 0.488 0.475 0.488 0.470 0.515 3,730,976 0.4853 -5.98%
2018-02-08 0 1.170 1.160 1.190 1.120 1.180 1,892,000 2,151,080 1.1369 0.519 0.515 0.528 0.497 0.524 4,262,685 0.5046 2.63%
2018-02-07 0 1.140 1.130 1.150 1.140 1.270 1,264,000 1,516,080 1.1994 0.506 0.502 0.510 0.506 0.564 2,847,798 0.5324 -5.79%
2018-02-06 0 1.210 1.200 1.210 1.090 1.220 1,672,000 1,887,360 1.1288 0.537 0.533 0.537 0.484 0.541 3,767,024 0.5010 8.04%
2018-02-05 0 1.120 1.110 1.140 1.120 1.190 1,352,000 1,550,080 1.1465 0.497 0.493 0.506 0.497 0.528 3,046,062 0.5089 -6.67%
2018-02-02 0 1.200 1.190 1.200 1.000 1.200 2,872,000 3,116,480 1.0851 0.533 0.528 0.533 0.444 0.533 6,470,630 0.4816 4.35%
2018-02-01 0 1.150 1.130 1.160 1.130 1.200 1,784,000 2,091,680 1.1725 0.510 0.502 0.515 0.502 0.533 4,019,360 0.5204 -3.36%
2018-01-31 0 1.190 1.180 1.190 1.170 1.220 1,448,000 1,734,160 1.1976 0.528 0.524 0.528 0.519 0.541 3,262,351 0.5316 -1.65%
2018-01-30 0 1.210 1.200 1.210 1.210 1.260 1,232,000 1,518,480 1.2325 0.537 0.533 0.537 0.537 0.559 2,775,702 0.5471 -3.20%
2018-01-29 0 1.250 1.250 1.270 1.250 1.290 1,216,000 1,540,480 1.2668 0.555 0.555 0.564 0.555 0.573 2,739,654 0.5623 -3.10%
2018-01-26 0 1.290 1.280 1.290 1.280 1.320 1,200,000 1,550,720 1.2923 0.573 0.568 0.573 0.568 0.586 2,703,606 0.5736 -2.27%
2018-01-25 0 1.320 1.290 1.320 1.220 1.320 1,392,000 1,732,720 1.2448 0.586 0.573 0.586 0.541 0.586 3,136,183 0.5525 6.45%
2018-01-24 0 1.240 1.240 1.250 1.230 1.260 3,208,000 4,001,520 1.2474 0.550 0.550 0.555 0.546 0.559 7,227,639 0.5536 -1.59%
2018-01-23 0 1.260 1.240 1.270 1.240 1.280 1,376,000 1,733,360 1.2597 0.559 0.550 0.564 0.550 0.568 3,100,135 0.5591 0.00%
2018-01-22 0 1.260 1.260 1.280 1.260 1.290 1,424,000 1,809,920 1.2710 0.559 0.559 0.568 0.559 0.573 3,208,279 0.5641 -2.33%
2018-01-19 0 1.290 1.280 1.300 1.260 1.300 1,384,000 1,776,720 1.2838 0.573 0.568 0.577 0.559 0.577 3,118,159 0.5698 1.57%
2018-01-18 0 1.270 1.260 1.270 1.220 1.270 1,216,000 1,522,240 1.2518 0.564 0.559 0.564 0.541 0.564 2,739,654 0.5556 1.60%
2018-01-17 0 1.250 1.240 1.260 1.250 1.290 1,312,000 1,658,800 1.2643 0.555 0.550 0.559 0.555 0.573 2,955,942 0.5612 -1.57%
2018-01-16 0 1.270 1.260 1.270 1.270 1.330 1,232,000 1,594,240 1.2940 0.564 0.559 0.564 0.564 0.590 2,775,702 0.5744 -3.79%
2018-01-15 0 1.320 1.310 1.320 1.270 1.350 1,744,000 2,287,360 1.3116 0.586 0.581 0.586 0.564 0.599 3,929,240 0.5821 0.76%
2018-01-12 0 1.310 1.310 1.320 1.310 1.320 1,176,000 1,550,560 1.3185 0.581 0.581 0.586 0.581 0.586 2,649,534 0.5852 0.00%
2018-01-11 0 1.310 1.310 1.320 1.310 1.340 1,152,000 1,518,640 1.3183 0.581 0.581 0.586 0.581 0.595 2,595,461 0.5851 -0.76%
2018-01-10 0 1.320 1.310 1.330 1.310 1.350 1,320,000 1,766,400 1.3382 0.586 0.581 0.590 0.581 0.599 2,973,966 0.5940 -1.49%
2018-01-09 0 1.340 1.340 1.360 1.340 1.380 1,312,000 1,792,000 1.3659 0.595 0.595 0.604 0.595 0.613 2,955,942 0.6062 -2.19%
2018-01-08 0 1.370 1.360 1.380 1.360 1.390 1,192,000 1,636,320 1.3728 0.608 0.604 0.613 0.604 0.617 2,685,582 0.6093 -2.14%
2018-01-05 0 1.400 1.390 1.400 1.350 1.400 2,168,000 2,956,480 1.3637 0.621 0.617 0.621 0.599 0.621 4,884,514 0.6053 0.00%
2018-01-04 0 1.400 1.390 1.400 1.330 1.400 1,312,000 1,785,280 1.3607 0.621 0.617 0.621 0.590 0.621 2,955,942 0.6040 0.00%
2018-01-03 0 1.400 1.400 1.410 1.350 1.400 1,168,000 1,594,960 1.3655 0.621 0.621 0.626 0.599 0.621 2,631,510 0.6061 0.72%
2018-01-02 0 1.390 1.370 1.390 1.340 1.390 1,568,000 2,128,320 1.3573 0.617 0.608 0.617 0.595 0.617 3,532,711 0.6025 0.72%
2017-12-29 0 1.380 1.370 1.380 1.300 1.380 1,808,000 2,384,480 1.3188 0.613 0.608 0.613 0.577 0.613 4,073,433 0.5854 4.55%
2017-12-28 0 1.320 1.300 1.320 1.290 1.320 1,520,000 1,984,160 1.3054 0.586 0.577 0.586 0.573 0.586 3,424,567 0.5794 2.33%
2017-12-27 0 1.290 1.280 1.290 1.290 1.310 1,160,000 1,510,480 1.3021 0.573 0.568 0.573 0.573 0.581 2,613,486 0.5780 -2.27%
2017-12-22 0 1.320 1.310 1.330 1.310 1.340 1,200,000 1,583,520 1.3196 0.586 0.581 0.590 0.581 0.595 2,703,606 0.5857 -1.49%
2017-12-21 0 1.340 1.300 1.340 1.280 1.340 1,384,000 1,788,080 1.2920 0.595 0.577 0.595 0.568 0.595 3,118,159 0.5734 4.69%
2017-12-20 0 1.280 1.280 1.300 1.280 1.340 1,384,000 1,815,600 1.3118 0.568 0.568 0.577 0.568 0.595 3,118,159 0.5823 -2.29%
2017-12-19 0 1.310 1.310 1.340 1.270 1.340 696,000 906,560 1.3025 0.581 0.581 0.595 0.564 0.595 1,568,091 0.5781 -2.24%
2017-12-18 0 1.340 1.310 1.340 1.270 1.400 448,000 594,640 1.3273 0.595 0.581 0.595 0.564 0.621 1,009,346 0.5891 -2.19%
2017-12-15 0 1.370 1.350 1.390 1.340 1.420 728,000 1,001,760 1.3760 0.608 0.599 0.617 0.595 0.630 1,640,187 0.6108 0.00%
2017-12-14 0 1.370 1.360 1.380 1.270 1.400 1,160,000 1,580,160 1.3622 0.608 0.604 0.613 0.564 0.621 2,613,486 0.6046 5.38%
2017-12-13 0 1.300 1.280 1.310 1.280 1.310 1,040,000 1,343,840 1.2922 0.577 0.568 0.581 0.568 0.581 2,343,125 0.5735 0.78%
2017-12-12 0 1.290 1.280 1.300 1.260 1.300 1,000,000 1,288,960 1.2890 0.573 0.568 0.577 0.559 0.577 2,253,005 0.5721 0.78%
2017-12-11 0 1.280 1.280 1.320 1.240 1.310 1,736,000 2,211,680 1.2740 0.568 0.568 0.586 0.550 0.581 3,911,216 0.5655 -1.54%
2017-12-08 0 1.300 1.300 1.310 1.280 1.310 816,000 1,051,520 1.2886 0.577 0.577 0.581 0.568 0.581 1,838,452 0.5720 1.56%
2017-12-07 0 1.280 1.280 1.310 1.260 1.300 1,440,000 1,836,960 1.2757 0.568 0.568 0.581 0.559 0.577 3,244,327 0.5662 2.40%
2017-12-06 0 1.250 1.260 1.270 1.250 1.330 1,152,000 1,475,280 1.2806 0.555 0.559 0.564 0.555 0.590 2,595,461 0.5684 -6.72%
2017-12-05 0 1.340 1.340 1.370 1.330 1.380 800,000 1,081,600 1.3520 0.595 0.595 0.608 0.590 0.613 1,802,404 0.6001 -2.90%
2017-12-04 0 1.380 1.370 1.410 1.360 1.420 520,000 720,800 1.3862 0.613 0.608 0.626 0.604 0.630 1,171,562 0.6152 -2.82%
2017-12-01 0 1.420 1.400 1.420 1.360 1.420 1,400,000 1,938,000 1.3843 0.630 0.621 0.630 0.604 0.630 3,154,207 0.6144 4.41%
2017-11-30 0 1.360 1.360 1.390 1.340 1.390 896,000 1,235,040 1.3784 0.604 0.604 0.617 0.595 0.617 2,018,692 0.6118 0.74%
2017-11-29 0 1.350 1.350 1.380 1.340 1.400 744,000 1,014,560 1.3637 0.599 0.599 0.613 0.595 0.621 1,676,236 0.6053 -1.46%
2017-11-28 0 1.370 1.370 1.390 1.330 1.450 920,000 1,283,200 1.3948 0.608 0.608 0.617 0.590 0.644 2,072,764 0.6191 -4.86%
2017-11-27 0 1.440 1.440 1.470 1.430 1.500 1,320,000 1,916,080 1.4516 0.639 0.639 0.652 0.635 0.666 2,973,966 0.6443 -2.04%
2017-11-24 0 1.470 1.470 1.490 1.460 1.510 1,256,000 1,864,320 1.4843 0.652 0.652 0.661 0.648 0.670 2,829,774 0.6588 -1.34%
2017-11-23 0 1.490 1.490 1.520 1.470 1.570 848,000 1,286,160 1.5167 0.661 0.661 0.675 0.652 0.697 1,910,548 0.6732 -5.10%
2017-11-22 0 1.570 1.570 1.590 1.450 1.610 3,192,000 4,837,760 1.5156 0.697 0.697 0.706 0.644 0.715 7,191,591 0.6727 6.08%
2017-11-21 0 1.480 1.450 1.480 1.310 1.490 1,432,000 2,031,360 1.4185 0.657 0.644 0.657 0.581 0.661 3,226,303 0.6296 5.71%
2017-11-20 0 1.400 1.380 1.410 1.310 1.430 864,000 1,201,040 1.3901 0.621 0.613 0.626 0.581 0.635 1,946,596 0.6170 -3.45%
2017-11-17 0 1.450 1.450 1.470 1.400 1.570 1,464,000 2,168,400 1.4811 0.644 0.644 0.652 0.621 0.697 3,298,399 0.6574 -8.23%
2017-11-16 0 1.580 1.570 1.600 1.550 1.780 1,784,000 2,941,840 1.6490 0.701 0.697 0.710 0.688 0.790 4,019,360 0.7319 -11.24%
2017-11-15 0 1.780 1.730 1.800 1.690 1.800 2,920,000 5,075,840 1.7383 0.790 0.768 0.799 0.750 0.799 6,578,774 0.7715 1.14%
2017-11-14 0 1.760 1.740 1.760 1.730 1.760 2,400,000 4,178,320 1.7410 0.781 0.772 0.781 0.768 0.781 5,407,211 0.7727 0.00%
2017-11-13 0 1.760 1.730 1.760 1.730 1.810 2,480,000 4,356,720 1.7567 0.781 0.768 0.781 0.768 0.803 5,587,452 0.7797 0.57%
2017-11-10 0 1.750 1.750 1.770 1.700 1.830 2,536,000 4,442,480 1.7518 0.777 0.777 0.786 0.755 0.812 5,713,620 0.7775 0.00%
2017-11-09 0 1.750 1.750 1.770 1.700 1.810 5,616,000 9,876,800 1.7587 0.777 0.777 0.786 0.755 0.803 12,652,875 0.7806 -4.89%
2017-11-08 0 1.840 1.830 1.850 1.770 2.090 10,064,000 19,220,080 1.9098 0.817 0.812 0.821 0.786 0.928 22,674,240 0.8477 -8.00%
2017-11-07 0 2.000 1.990 2.000 1.720 2.030 11,488,002 22,418,884 1.9515 0.888 0.883 0.888 0.763 0.901 25,882,523 0.8662 11.73%
2017-11-06 0 1.790 1.780 1.800 1.510 1.840 19,112,110 32,584,508 1.7049 0.794 0.790 0.799 0.670 0.817 43,059,675 0.7567 12.58%
2017-11-03 0 1.590 1.560 1.590 1.440 1.720 17,440,000 26,994,560 1.5479 0.706 0.692 0.706 0.639 0.763 39,292,403 0.6870 9.66%
2017-11-02 0 1.450 1.440 1.450 1.440 1.450 4,264,000 6,179,760 1.4493 0.644 0.639 0.644 0.639 0.644 9,606,812 0.6433 0.69%
2017-11-01 0 1.440 1.440 1.450 1.430 1.460 4,496,000 6,509,600 1.4479 0.639 0.639 0.644 0.635 0.648 10,129,509 0.6426 0.00%
2017-10-31 0 1.440 1.430 1.450 1.410 1.460 7,152,000 10,246,400 1.4327 0.639 0.635 0.644 0.626 0.648 16,113,490 0.6359 2.13%
2017-10-30 0 1.410 1.410 1.420 1.400 1.510 12,912,000 18,421,520 1.4267 0.626 0.626 0.630 0.621 0.670 29,090,798 0.6332 -2.76%
2017-10-27 0 1.450 1.440 1.450 1.410 1.490 4,744,000 6,916,320 1.4579 0.644 0.639 0.644 0.626 0.661 10,688,255 0.6471 3.57%
2017-10-26 0 1.400 1.400 1.420 1.400 1.440 1,896,000 2,676,880 1.4119 0.621 0.621 0.630 0.621 0.639 4,271,697 0.6267 0.00%
2017-10-25 0 1.400 1.400 1.430 1.400 1.440 2,296,000 3,251,600 1.4162 0.621 0.621 0.635 0.621 0.639 5,172,899 0.6286 -2.10%
2017-10-24 0 1.430 1.430 1.450 1.390 1.500 3,056,000 4,380,000 1.4332 0.635 0.635 0.644 0.617 0.666 6,885,183 0.6361 3.62%
2017-10-23 0 1.380 1.380 1.410 1.360 1.420 1,536,000 2,142,320 1.3947 0.613 0.613 0.626 0.604 0.630 3,460,615 0.6191 0.00%
2017-10-20 0 1.380 1.380 1.410 1.360 1.410 1,712,000 2,367,120 1.3827 0.613 0.613 0.626 0.604 0.626 3,857,144 0.6137 2.22%
2017-10-19 0 1.350 1.360 1.400 1.350 1.420 1,944,000 2,688,160 1.3828 0.599 0.604 0.621 0.599 0.630 4,379,841 0.6138 -0.74%
2017-10-18 0 1.360 1.350 1.390 1.350 1.410 2,392,000 3,314,160 1.3855 0.604 0.599 0.617 0.599 0.626 5,389,187 0.6150 -0.73%
2017-10-17 0 1.370 1.370 1.400 1.370 1.430 2,680,000 3,721,120 1.3885 0.608 0.608 0.621 0.608 0.635 6,038,053 0.6163 -0.72%
2017-10-16 0 1.380 1.360 1.420 1.340 1.510 2,432,000 3,423,760 1.4078 0.613 0.604 0.630 0.595 0.670 5,479,308 0.6249 -6.76%
2017-10-13 0 1.480 1.450 1.480 1.400 1.480 1,672,000 2,425,520 1.4507 0.657 0.644 0.657 0.621 0.657 3,767,024 0.6439 5.71%
2017-10-12 0 1.400 1.390 1.450 1.390 1.450 1,936,000 2,756,400 1.4238 0.621 0.617 0.644 0.617 0.644 4,361,817 0.6319 0.72%
2017-10-11 0 1.390 1.390 1.440 1.380 1.440 2,232,000 3,144,000 1.4086 0.617 0.617 0.639 0.613 0.639 5,028,707 0.6252 0.00%
2017-10-10 0 1.390 1.370 1.450 1.370 1.470 2,880,000 4,130,800 1.4343 0.617 0.608 0.644 0.608 0.652 6,488,654 0.6366 -3.47%
2017-10-09 0 1.440 1.440 1.450 1.300 1.600 2,256,000 3,216,160 1.4256 0.639 0.639 0.644 0.577 0.710 5,082,779 0.6328 5.11%
2017-10-06 0 1.370 1.370 1.390 1.320 1.380 1,496,000 2,033,200 1.3591 0.608 0.608 0.617 0.586 0.613 3,370,495 0.6032 2.24%
2017-10-04 0 1.340 1.340 1.350 1.300 1.360 1,432,000 1,908,720 1.3329 0.595 0.595 0.599 0.577 0.604 3,226,303 0.5916 0.00%
2017-10-03 0 1.340 1.300 1.340 1.260 1.380 1,288,000 1,691,040 1.3129 0.595 0.577 0.595 0.559 0.613 2,901,870 0.5827 3.08%
2017-09-29 0 1.300 1.300 1.330 1.300 1.350 1,520,000 2,003,920 1.3184 0.577 0.577 0.590 0.577 0.599 3,424,567 0.5852 -3.70%
2017-09-28 0 1.350 1.330 1.380 1.310 1.410 2,816,000 3,778,880 1.3419 0.599 0.590 0.613 0.581 0.626 6,344,461 0.5956 2.27%
2017-09-27 0 1.320 1.320 1.350 1.300 1.330 1,416,000 1,861,440 1.3146 0.586 0.586 0.599 0.577 0.590 3,190,255 0.5835 -0.75%
2017-09-26 0 1.330 1.330 1.370 1.290 1.360 3,848,000 5,046,320 1.3114 0.590 0.590 0.608 0.573 0.604 8,669,562 0.5821 0.00%
2017-09-25 0 1.330 1.320 1.340 1.280 1.380 712,000 949,200 1.3331 0.590 0.586 0.595 0.568 0.613 1,604,139 0.5917 -3.62%
2017-09-22 0 1.380 1.370 1.410 1.360 1.500 2,808,000 3,918,080 1.3953 0.613 0.608 0.626 0.604 0.666 6,326,437 0.6193 4.55%
2017-09-21 0 1.320 1.310 1.360 1.150 1.430 47,616,000 54,768,800 1.1502 0.586 0.581 0.604 0.510 0.635 107,279,075 0.5105 17.86%
2017-09-20 0 1.120 1.110 1.120 1.120 1.150 1,328,000 1,491,600 1.1232 0.497 0.493 0.497 0.497 0.510 2,991,990 0.4985 0.00%
2017-09-19 0 1.120 1.110 1.120 1.120 1.200 1,216,000 1,366,000 1.1234 0.497 0.493 0.497 0.497 0.533 2,739,654 0.4986 0.00%
2017-09-18 0 1.120 1.110 1.120 1.110 1.180 2,688,000 3,039,120 1.1306 0.497 0.493 0.497 0.493 0.524 6,056,077 0.5018 -4.27%
2017-09-15 0 1.170 1.140 1.210 1.110 1.170 736,000 845,040 1.1482 0.519 0.506 0.537 0.493 0.519 1,658,212 0.5096 4.46%
2017-09-14 0 1.120 1.120 1.190 1.100 1.150 264,000 296,960 1.1248 0.497 0.497 0.528 0.488 0.510 594,793 0.4993 0.00%
2017-09-13 0 1.120 1.120 1.190 1.110 1.220 696,000 809,040 1.1624 0.497 0.497 0.528 0.493 0.541 1,568,091 0.5159 -8.20%
2017-09-12 0 1.220 1.170 1.240 1.140 1.220 1,704,000 1,977,600 1.1606 0.541 0.519 0.550 0.506 0.541 3,839,120 0.5151 1.67%
2017-09-11 0 1.200 1.140 1.200 1.140 1.220 1,072,000 1,252,960 1.1688 0.533 0.506 0.533 0.506 0.541 2,415,221 0.5188 5.26%
2017-09-08 0 1.140 1.130 1.180 1.130 1.160 2,176,000 2,481,440 1.1404 0.506 0.502 0.524 0.502 0.515 4,902,538 0.5062 0.00%
2017-09-07 0 1.140 1.120 1.150 1.100 1.260 1,352,000 1,533,600 1.1343 0.506 0.497 0.510 0.488 0.559 3,046,062 0.5035 -3.39%
2017-09-06 0 1.180 1.150 1.180 1.140 1.240 672,000 788,800 1.1738 0.524 0.510 0.524 0.506 0.550 1,514,019 0.5210 -4.84%
2017-09-05 0 1.240 1.240 1.260 1.240 1.290 1,272,000 1,613,120 1.2682 0.550 0.550 0.559 0.550 0.573 2,865,822 0.5629 -2.36%
2017-09-04 0 1.270 1.260 1.320 1.260 1.350 624,000 799,200 1.2808 0.564 0.559 0.586 0.559 0.599 1,405,875 0.5685 -5.22%
2017-09-01 0 1.340 1.300 1.330 1.300 1.380 3,584,000 4,852,000 1.3538 0.595 0.577 0.590 0.577 0.613 8,074,769 0.6009 -2.90%
2017-08-31 0 1.380 1.340 1.400 1.300 1.420 2,904,000 3,877,360 1.3352 0.613 0.595 0.621 0.577 0.630 6,542,726 0.5926 -3.50%
2017-08-30 0 1.430 1.330 1.440 1.300 1.450 1,024,000 1,379,680 1.3473 0.635 0.590 0.639 0.577 0.644 2,307,077 0.5980 1.42%
2017-08-29 0 1.410 1.380 1.410 1.310 1.470 792,000 1,088,160 1.3739 0.626 0.613 0.626 0.581 0.652 1,784,380 0.6098 -5.37%
2017-08-28 0 1.490 1.420 1.500 1.400 1.500 448,000 655,680 1.4636 0.661 0.630 0.666 0.621 0.666 1,009,346 0.6496 -0.67%
2017-08-25 0 1.500 1.440 1.520 1.430 1.500 592,000 857,680 1.4488 0.666 0.639 0.675 0.635 0.666 1,333,779 0.6430 0.00%
2017-08-24 0 1.500 1.460 1.530 1.430 1.530 2,320,000 3,375,680 1.4550 0.666 0.648 0.679 0.635 0.679 5,226,971 0.6458 0.00%
2017-08-22 0 1.500 1.400 1.530 1.350 1.500 2,816,000 3,934,000 1.3970 0.666 0.621 0.679 0.599 0.666 6,344,461 0.6201 0.67%
2017-08-21 0 1.490 1.380 1.500 1.320 1.490 656,000 916,880 1.3977 0.661 0.613 0.666 0.586 0.661 1,477,971 0.6204 -0.67%
2017-08-18 0 1.500 1.400 1.510 1.390 1.520 880,000 1,306,240 1.4844 0.666 0.621 0.670 0.617 0.675 1,982,644 0.6588 3.45%
2017-08-17 0 1.450 1.410 1.500 1.450 1.510 1,080,000 1,612,080 1.4927 0.644 0.626 0.666 0.644 0.670 2,433,245 0.6625 -2.68%
2017-08-16 0 1.490 1.430 1.490 1.410 1.500 632,000 936,640 1.4820 0.661 0.635 0.661 0.626 0.666 1,423,899 0.6578 2.76%
2017-08-15 0 1.450 1.380 1.450 1.390 1.530 2,696,000 4,075,120 1.5115 0.644 0.613 0.644 0.617 0.679 6,074,101 0.6709 -2.68%
2017-08-14 0 1.490 1.490 1.520 1.490 1.550 5,440,000 8,215,600 1.5102 0.661 0.661 0.675 0.661 0.688 12,256,346 0.6703 -3.87%
2017-08-11 0 1.550 1.500 1.570 1.480 1.580 1,960,000 3,008,240 1.5348 0.688 0.666 0.697 0.657 0.701 4,415,889 0.6812 6.16%
2017-08-10 0 1.460 1.450 1.500 1.460 1.600 1,040,000 1,548,320 1.4888 0.648 0.644 0.666 0.648 0.710 2,343,125 0.6608 -10.43%
2017-08-09 0 1.630 1.600 1.720 1.550 1.790 504,000 847,440 1.6814 0.723 0.710 0.763 0.688 0.794 1,135,514 0.7463 -4.12%
2017-08-08 0 1.700 1.680 1.690 1.680 1.820 1,512,000 2,615,440 1.7298 0.755 0.746 0.750 0.746 0.808 3,406,543 0.7678 -10.53%
2017-08-07 0 1.900 1.900 1.990 1.700 2.090 2,840,000 5,445,440 1.9174 0.843 0.843 0.883 0.755 0.928 6,398,534 0.8510 -3.55%
2017-08-04 0 1.970 1.970 2.030 1.920 2.070 2,336,000 4,617,440 1.9766 0.874 0.874 0.901 0.852 0.919 5,263,019 0.8773 -0.51%
2017-08-03 0 1.980 1.980 2.050 1.980 2.120 1,024,000 2,114,080 2.0645 0.879 0.879 0.910 0.879 0.941 2,307,077 0.9163 1.54%
2017-08-02 0 1.950 1.950 2.040 1.950 2.070 88,000 179,760 2.0427 0.866 0.866 0.905 0.866 0.919 198,264 0.9067 0.00%
2017-08-01 0 1.950 1.900 2.000 1.900 2.060 2,336,000 4,784,320 2.0481 0.866 0.843 0.888 0.843 0.914 5,263,019 0.9090 -5.80%
2017-07-31 0 2.070 1.990 2.070 1.960 2.080 920,000 1,858,560 2.0202 0.919 0.883 0.919 0.870 0.923 2,072,764 0.8967 2.99%
2017-07-28 0 2.010 1.960 2.050 2.000 2.090 1,544,000 3,198,720 2.0717 0.892 0.870 0.910 0.888 0.928 3,478,639 0.9195 0.50%
2017-07-27 0 2.000 1.980 2.000 1.950 2.070 1,976,000 3,980,560 2.0145 0.888 0.879 0.888 0.866 0.919 4,451,937 0.8941 0.50%
2017-07-26 0 1.990 1.990 2.040 1.990 2.140 1,776,000 3,749,120 2.1110 0.883 0.883 0.905 0.883 0.950 4,001,336 0.9370 -0.50%
2017-07-25 0 2.000 1.970 2.050 1.970 2.050 712,000 1,423,760 1.9997 0.888 0.874 0.910 0.874 0.910 1,604,139 0.8876 0.00%
2017-07-24 0 2.000 1.940 2.000 1.990 2.150 1,016,000 2,144,080 2.1103 0.888 0.861 0.888 0.883 0.954 2,289,053 0.9367 -0.99%
2017-07-21 0 2.020 1.970 2.120 2.020 2.190 1,160,000 2,476,560 2.1350 0.897 0.874 0.941 0.897 0.972 2,613,486 0.9476 0.00%
2017-07-20 0 2.020 2.020 2.040 2.010 2.170 1,720,000 3,660,160 2.1280 0.897 0.897 0.905 0.892 0.963 3,875,168 0.9445 -2.42%
2017-07-19 0 2.070 2.070 2.080 2.070 2.110 1,112,000 2,330,080 2.0954 0.919 0.919 0.923 0.919 0.937 2,505,341 0.9300 -4.61%
2017-07-18 0 2.170 2.090 2.180 2.090 2.200 2,632,000 5,589,840 2.1238 0.963 0.928 0.968 0.928 0.976 5,929,909 0.9427 3.33%
2017-07-17 0 2.100 2.100 2.140 2.090 2.140 904,000 1,901,120 2.1030 0.932 0.932 0.950 0.928 0.950 2,036,716 0.9334 -6.25%
2017-07-14 0 2.240 2.160 2.240 2.060 2.350 1,208,000 2,747,680 2.2746 0.994 0.959 0.994 0.914 1.043 2,721,630 1.0096 5.66%
2017-07-13 0 2.120 2.070 2.150 2.030 2.160 1,792,000 3,718,320 2.0750 0.941 0.919 0.954 0.901 0.959 4,037,385 0.9210 -1.85%
2017-07-12 0 2.160 2.160 2.250 2.090 2.410 4,496,000 9,872,480 2.1958 0.959 0.959 0.999 0.928 1.070 10,129,509 0.9746 -4.85%
2017-07-11 0 2.270 2.200 2.350 2.190 2.330 1,416,000 3,205,600 2.2638 1.008 0.976 1.043 0.972 1.034 3,190,255 1.0048 4.13%
2017-07-10 0 2.180 2.100 2.200 2.140 2.250 1,912,000 4,267,920 2.2322 0.968 0.932 0.976 0.950 0.999 4,307,745 0.9908 5.31%
2017-07-07 0 2.070 2.070 2.130 2.050 2.080 3,280,000 6,781,440 2.0675 0.919 0.919 0.945 0.910 0.923 7,389,856 0.9177 -2.82%
2017-07-06 0 2.130 2.080 2.140 2.080 2.150 656,000 1,382,720 2.1078 0.945 0.923 0.950 0.923 0.954 1,477,971 0.9356 2.40%
2017-07-05 0 2.080 2.060 2.200 2.010 2.150 4,216,000 8,641,840 2.0498 0.923 0.914 0.976 0.892 0.954 9,498,668 0.9098 0.00%
2017-07-04 0 2.080 2.010 2.080 2.000 2.120 576,000 1,187,920 2.0624 0.923 0.892 0.923 0.888 0.941 1,297,731 0.9154 0.97%
2017-07-03 0 2.060 2.020 2.220 2.050 2.230 184,000 385,200 2.0935 0.914 0.897 0.985 0.910 0.990 414,553 0.9292 -7.62%
2017-06-30 0 2.230 2.140 2.250 2.200 2.350 592,000 1,362,160 2.3009 0.990 0.950 0.999 0.976 1.043 1,333,779 1.0213 1.36%
2017-06-29 0 2.200 2.150 2.250 2.130 2.200 160,000 346,400 2.1650 0.976 0.954 0.999 0.945 0.976 360,481 0.9609 -3.93%
2017-06-28 0 2.290 2.270 2.320 2.270 2.480 1,840,000 4,319,520 2.3476 1.016 1.008 1.030 1.008 1.101 4,145,529 1.0420 -8.40%
2017-06-27 0 2.500 2.380 2.500 2.370 2.500 624,000 1,516,720 2.4306 1.110 1.056 1.110 1.052 1.110 1,405,875 1.0788 1.21%
2017-06-26 0 2.470 2.390 2.490 2.400 2.520 480,000 1,202,080 2.5043 1.096 1.061 1.105 1.065 1.119 1,081,442 1.1116 -1.98%
2017-06-23 0 2.520 2.400 2.550 2.400 2.570 568,000 1,411,520 2.4851 1.119 1.065 1.132 1.065 1.141 1,279,707 1.1030 -1.18%
2017-06-22 0 2.550 2.450 2.550 2.500 2.570 1,216,000 3,056,880 2.5139 1.132 1.087 1.132 1.110 1.141 2,739,654 1.1158 -0.39%
2017-06-21 0 2.560 2.450 2.550 2.350 2.570 840,000 2,040,800 2.4295 1.136 1.087 1.132 1.043 1.141 1,892,524 1.0783 4.07%
2017-06-20 0 2.460 2.360 2.460 2.110 2.490 1,224,000 2,966,720 2.4238 1.092 1.047 1.092 0.937 1.105 2,757,678 1.0758 1.65%
2017-06-19 0 2.420 2.400 2.430 2.400 2.500 848,000 2,037,120 2.4023 1.074 1.065 1.079 1.065 1.110 1,910,548 1.0662 0.83%
2017-06-16 0 2.400 2.370 2.460 2.320 2.510 1,856,000 4,545,040 2.4488 1.065 1.052 1.092 1.030 1.114 4,181,577 1.0869 -4.00%
2017-06-15 0 2.500 2.480 2.570 2.310 2.590 1,424,000 3,465,280 2.4335 1.110 1.101 1.141 1.025 1.150 3,208,279 1.0801 -1.96%
2017-06-14 0 2.550 2.500 2.580 2.520 2.610 1,552,000 3,953,680 2.5475 1.132 1.110 1.145 1.119 1.158 3,496,663 1.1307 -1.54%
2017-06-13 0 2.590 2.500 2.590 2.480 2.590 2,312,000 5,850,480 2.5305 1.150 1.110 1.150 1.101 1.150 5,208,947 1.1232 4.44%
2017-06-12 0 2.480 2.480 2.530 2.480 2.580 1,392,000 3,545,920 2.5474 1.101 1.101 1.123 1.101 1.145 3,136,183 1.1306 -2.75%
2017-06-09 0 2.550 2.500 2.580 2.490 2.610 880,000 2,250,560 2.5575 1.132 1.110 1.145 1.105 1.158 1,982,644 1.1351 1.59%
2017-06-08 0 2.510 2.360 2.540 2.010 2.700 3,112,000 8,076,000 2.5951 1.114 1.047 1.127 0.892 1.198 7,011,351 1.1518 -1.57%
2017-06-07 0 2.550 2.540 2.660 2.550 2.730 3,784,000 9,911,600 2.6193 1.132 1.127 1.181 1.132 1.212 8,525,370 1.1626 -4.85%
2017-06-06 0 2.680 2.620 2.730 2.600 2.680 1,440,000 3,850,880 2.6742 1.190 1.163 1.212 1.154 1.190 3,244,327 1.1870 0.75%
2017-06-05 0 2.660 2.630 2.660 2.600 2.730 992,000 2,647,200 2.6685 1.181 1.167 1.181 1.154 1.212 2,234,981 1.1844 -1.48%
2017-06-02 0 2.700 2.680 2.720 2.660 2.720 4,120,000 11,118,080 2.6986 1.198 1.190 1.207 1.181 1.207 9,282,380 1.1978 -0.37%
2017-06-01 0 2.710 2.650 2.710 2.690 2.720 3,832,000 10,353,760 2.7019 1.203 1.176 1.203 1.194 1.207 8,633,514 1.1993 0.37%
2017-05-31 0 2.700 2.650 2.700 2.650 2.770 512,000 1,389,280 2.7134 1.198 1.176 1.198 1.176 1.229 1,153,538 1.2044 -0.74%
2017-05-29 0 2.720 2.640 2.720 2.620 2.720 600,000 1,574,320 2.6239 1.207 1.172 1.207 1.163 1.207 1,351,803 1.1646 3.82%
2017-05-26 0 2.620 2.620 2.680 2.620 2.720 2,536,000 6,803,600 2.6828 1.163 1.163 1.190 1.163 1.207 5,713,620 1.1908 -2.60%
2017-05-25 0 2.690 2.650 2.700 2.650 2.700 1,456,000 3,913,440 2.6878 1.194 1.176 1.198 1.176 1.198 3,280,375 1.1930 0.00%
2017-05-24 0 2.690 2.660 2.700 2.650 2.690 448,000 1,203,040 2.6854 1.194 1.181 1.198 1.176 1.194 1,009,346 1.1919 -0.74%
2017-05-23 0 2.710 2.680 2.710 2.660 2.730 1,296,000 3,514,160 2.7115 1.203 1.190 1.203 1.181 1.212 2,919,894 1.2035 0.00%
2017-05-22 0 2.710 2.660 2.720 2.640 2.710 808,000 2,175,520 2.6925 1.203 1.181 1.207 1.172 1.203 1,820,428 1.1951 1.88%
2017-05-19 0 2.660 2.650 2.670 2.600 2.680 1,328,000 3,544,320 2.6689 1.181 1.176 1.185 1.154 1.190 2,991,990 1.1846 1.14%
2017-05-18 0 2.630 2.620 2.680 2.630 2.690 2,608,000 6,986,800 2.6790 1.167 1.163 1.190 1.167 1.194 5,875,836 1.1891 -1.87%
2017-05-17 0 2.680 2.650 2.700 2.650 2.690 808,000 2,163,440 2.6775 1.190 1.176 1.198 1.176 1.194 1,820,428 1.1884 1.13%
2017-05-16 0 2.650 2.650 2.700 2.650 2.700 1,000,000 2,674,800 2.6748 1.176 1.176 1.198 1.176 1.198 2,253,005 1.1872 -0.75%
2017-05-15 0 2.670 2.640 2.670 2.670 2.750 928,000 2,511,200 2.7060 1.185 1.172 1.185 1.185 1.221 2,090,788 1.2011 -1.11%
2017-05-12 0 2.700 2.640 2.700 2.650 2.700 1,136,000 3,028,160 2.6656 1.198 1.172 1.198 1.176 1.198 2,559,413 1.1831 1.50%
2017-05-11 0 2.660 2.630 2.660 2.630 2.660 1,144,000 3,032,560 2.6508 1.181 1.167 1.181 1.167 1.181 2,577,437 1.1766 -0.37%
2017-05-10 0 2.670 2.630 2.670 2.640 2.690 1,776,000 4,739,360 2.6686 1.185 1.167 1.185 1.172 1.194 4,001,336 1.1844 -1.11%
2017-05-09 0 2.700 2.640 2.710 2.640 2.780 1,136,000 3,047,440 2.6826 1.198 1.172 1.203 1.172 1.234 2,559,413 1.1907 0.00%
2017-05-08 0 2.700 2.670 2.760 2.660 2.780 1,960,000 5,255,520 2.6814 1.198 1.185 1.225 1.181 1.234 4,415,889 1.1901 0.00%
2017-05-05 0 2.700 2.630 2.700 2.630 2.710 1,264,000 3,378,880 2.6732 1.198 1.167 1.198 1.167 1.203 2,847,798 1.1865 0.00%
2017-05-04 0 2.700 2.630 2.710 2.640 2.750 2,432,000 6,517,120 2.6797 1.198 1.167 1.203 1.172 1.221 5,479,308 1.1894 2.27%
2017-05-02 0 2.640 2.630 2.700 2.640 2.780 1,144,000 3,081,200 2.6934 1.172 1.167 1.198 1.172 1.234 2,577,437 1.1955 0.00%
2017-04-28 0 2.640 2.630 2.700 2.630 2.690 2,400,000 6,413,840 2.6724 1.172 1.167 1.198 1.167 1.194 5,407,211 1.1862 -1.49%
2017-04-27 0 2.680 2.640 2.690 2.640 2.690 1,128,000 3,019,200 2.6766 1.190 1.172 1.194 1.172 1.194 2,541,389 1.1880 -0.74%
2017-04-26 0 2.700 2.630 2.700 2.640 2.700 2,424,000 6,494,160 2.6791 1.198 1.167 1.198 1.172 1.198 5,461,284 1.1891 0.00%
2017-04-25 0 2.700 2.620 2.700 2.620 2.700 1,152,000 3,059,360 2.6557 1.198 1.163 1.198 1.163 1.198 2,595,461 1.1787 0.00%
2017-04-24 0 2.700 2.650 2.700 2.650 2.750 1,224,000 3,288,560 2.6867 1.198 1.176 1.198 1.176 1.221 2,757,678 1.1925 0.75%
2017-04-21 0 2.680 2.650 2.740 2.650 2.740 1,608,000 4,309,280 2.6799 1.190 1.176 1.216 1.176 1.216 3,622,832 1.1895 0.75%
2017-04-20 0 2.660 2.650 2.730 2.660 2.720 1,120,000 2,998,960 2.6776 1.181 1.176 1.212 1.181 1.207 2,523,365 1.1885 -1.85%
2017-04-19 0 2.710 2.650 2.720 2.640 2.740 1,360,000 3,643,360 2.6789 1.203 1.176 1.207 1.172 1.216 3,064,086 1.1891 0.00%
2017-04-18 0 2.710 2.650 2.710 2.680 2.800 1,112,000 3,003,840 2.7013 1.203 1.176 1.203 1.190 1.243 2,505,341 1.1990 1.88%
2017-04-13 0 2.660 2.650 2.690 2.650 2.700 1,304,000 3,499,920 2.6840 1.181 1.176 1.194 1.176 1.198 2,937,918 1.1913 -1.85%
2017-04-12 0 2.710 2.660 2.720 2.690 2.730 1,656,000 4,486,640 2.7093 1.203 1.181 1.207 1.194 1.212 3,730,976 1.2025 0.74%
2017-04-11 0 2.690 2.650 2.690 2.700 2.730 1,472,000 3,991,120 2.7114 1.194 1.176 1.194 1.198 1.212 3,316,423 1.2034 -0.37%
2017-04-10 0 2.700 2.650 2.710 2.650 2.750 1,472,000 4,018,160 2.7297 1.198 1.176 1.203 1.176 1.221 3,316,423 1.2116 -0.37%
2017-04-07 0 2.710 2.650 2.720 2.640 2.710 1,120,000 3,016,960 2.6937 1.203 1.176 1.207 1.172 1.203 2,523,365 1.1956 1.12%
2017-04-06 0 2.680 2.650 2.680 2.680 2.900 1,456,000 3,985,680 2.7374 1.190 1.176 1.190 1.190 1.287 3,280,375 1.2150 -1.11%
2017-04-05 0 2.710 2.650 2.710 2.680 2.740 1,504,000 4,065,120 2.7029 1.203 1.176 1.203 1.190 1.216 3,388,519 1.1997 0.37%
2017-04-03 0 2.700 2.680 2.710 2.600 2.770 1,744,000 4,732,000 2.7133 1.198 1.190 1.203 1.154 1.229 3,929,240 1.2043 -0.74%
2017-03-31 0 2.720 2.710 2.720 2.680 2.750 1,944,000 5,265,120 2.7084 1.207 1.203 1.207 1.190 1.221 4,379,841 1.2021 0.74%
2017-03-30 0 2.700 2.690 2.730 2.700 2.800 872,000 2,408,160 2.7617 1.198 1.194 1.212 1.198 1.243 1,964,620 1.2258 -3.57%
2017-03-29 0 2.800 2.710 2.800 2.700 2.800 1,440,000 3,960,960 2.7507 1.243 1.203 1.243 1.198 1.243 3,244,327 1.2209 0.00%
2017-03-28 0 2.800 2.740 2.800 2.740 2.800 1,928,000 5,326,240 2.7626 1.243 1.216 1.243 1.216 1.243 4,343,793 1.2262 0.00%
2017-03-27 0 2.800 2.750 2.800 2.740 2.800 1,936,000 5,364,320 2.7708 1.243 1.221 1.243 1.216 1.243 4,361,817 1.2298 0.00%
2017-03-24 0 2.800 2.750 2.800 2.750 2.820 1,760,000 4,892,720 2.7800 1.243 1.221 1.243 1.221 1.252 3,965,288 1.2339 -0.36%
2017-03-23 0 2.810 2.760 2.810 2.750 2.810 1,696,000 4,718,160 2.7819 1.247 1.225 1.247 1.221 1.247 3,821,096 1.2348 0.36%
2017-03-22 0 2.800 2.750 2.800 2.750 2.800 1,520,000 4,230,000 2.7829 1.243 1.221 1.243 1.221 1.243 3,424,567 1.2352 -0.36%
2017-03-21 0 2.810 2.800 2.820 2.760 2.840 1,440,000 4,026,640 2.7963 1.247 1.243 1.252 1.225 1.261 3,244,327 1.2411 -1.40%
2017-03-20 0 2.850 2.780 2.860 2.760 2.900 1,520,000 4,264,080 2.8053 1.265 1.234 1.269 1.225 1.287 3,424,567 1.2451 1.79%
2017-03-17 0 2.800 2.780 2.820 2.790 2.890 1,424,000 4,025,120 2.8266 1.243 1.234 1.252 1.238 1.283 3,208,279 1.2546 -2.44%
2017-03-16 0 2.870 2.750 2.870 2.760 2.890 1,488,000 4,151,040 2.7897 1.274 1.221 1.274 1.225 1.283 3,352,471 1.2382 3.99%
2017-03-15 0 2.760 2.760 2.820 2.760 2.830 1,448,000 4,063,520 2.8063 1.225 1.225 1.252 1.225 1.256 3,262,351 1.2456 -1.43%
2017-03-14 0 2.800 2.770 2.810 2.760 2.900 1,440,000 4,049,120 2.8119 1.243 1.229 1.247 1.225 1.287 3,244,327 1.2481 -0.36%
2017-03-13 0 2.810 2.790 2.820 2.790 2.860 1,424,000 4,022,320 2.8247 1.247 1.238 1.252 1.238 1.269 3,208,279 1.2537 -0.71%
2017-03-10 0 2.830 2.830 2.840 2.800 2.880 1,448,000 4,123,360 2.8476 1.256 1.256 1.261 1.243 1.278 3,262,351 1.2639 0.00%
2017-03-09 0 2.830 2.820 2.860 2.750 2.910 1,448,000 4,132,800 2.8541 1.256 1.252 1.269 1.221 1.292 3,262,351 1.2668 -2.41%
2017-03-08 0 2.900 2.820 2.900 2.630 3.000 2,056,000 5,730,640 2.7873 1.287 1.252 1.287 1.167 1.332 4,632,178 1.2371 10.69%
2017-03-07 0 2.620 2.620 2.640 2.600 2.710 1,520,000 4,026,000 2.6487 1.163 1.163 1.172 1.154 1.203 3,424,567 1.1756 1.16%
2017-03-06 0 2.590 2.570 2.590 2.540 2.630 1,168,000 3,017,840 2.5838 1.150 1.141 1.150 1.127 1.167 2,631,510 1.1468 -1.52%
2017-03-03 0 2.630 2.590 2.630 2.530 2.670 1,672,000 4,317,920 2.5825 1.167 1.150 1.167 1.123 1.185 3,767,024 1.1462 -0.75%
2017-03-02 0 2.650 2.630 2.680 2.650 2.720 1,552,000 4,145,200 2.6709 1.176 1.167 1.190 1.176 1.207 3,496,663 1.1855 -2.93%
2017-03-01 0 2.730 2.670 2.730 2.650 2.740 1,504,000 4,075,680 2.7099 1.212 1.185 1.212 1.176 1.216 3,388,519 1.2028 3.02%
2017-02-28 0 2.650 2.640 2.690 2.600 2.800 1,968,000 5,314,640 2.7005 1.176 1.172 1.194 1.154 1.243 4,433,913 1.1986 -5.02%
2017-02-27 0 2.790 2.770 2.800 2.780 2.850 1,784,000 5,003,600 2.8047 1.238 1.229 1.243 1.234 1.265 4,019,360 1.2449 -1.06%
2017-02-24 0 2.820 2.780 2.820 2.780 2.850 2,240,000 6,309,760 2.8169 1.252 1.234 1.252 1.234 1.265 5,046,731 1.2503 -0.70%
2017-02-23 0 2.840 2.800 2.840 2.780 2.880 2,424,000 6,819,040 2.8131 1.261 1.243 1.261 1.234 1.278 5,461,284 1.2486 1.43%
2017-02-22 0 2.800 2.780 2.810 2.780 2.850 2,192,000 6,161,360 2.8108 1.243 1.234 1.247 1.234 1.265 4,938,586 1.2476 -0.36%
2017-02-21 0 2.810 2.780 2.810 2.760 2.840 2,868,000 8,061,720 2.8109 1.247 1.234 1.247 1.225 1.261 6,461,618 1.2476 1.08%
2017-02-20 0 2.780 2.740 2.780 2.620 2.810 3,376,000 9,072,560 2.6874 1.234 1.216 1.234 1.163 1.247 7,606,144 1.1928 6.92%
2017-02-17 0 2.600 2.600 2.620 2.590 2.770 2,328,000 6,220,000 2.6718 1.154 1.154 1.163 1.150 1.229 5,244,995 1.1859 -5.80%
2017-02-16 0 2.760 2.740 2.800 2.720 2.790 2,384,000 6,567,280 2.7547 1.225 1.216 1.243 1.207 1.238 5,371,163 1.2227 0.36%
2017-02-15 0 2.750 2.710 2.750 2.700 2.770 2,728,000 7,471,120 2.7387 1.221 1.203 1.221 1.198 1.229 6,146,197 1.2156 2.61%
2017-02-14 0 2.680 2.660 2.690 2.660 2.710 2,240,000 6,011,680 2.6838 1.190 1.181 1.194 1.181 1.203 5,046,731 1.1912 0.37%
2017-02-13 0 2.670 2.660 2.700 2.660 2.710 2,048,000 5,500,480 2.6858 1.185 1.181 1.198 1.181 1.203 4,614,154 1.1921 0.00%
2017-02-10 0 2.670 2.620 2.670 2.590 2.680 2,432,000 6,446,240 2.6506 1.185 1.163 1.185 1.150 1.190 5,479,308 1.1765 3.49%
2017-02-09 0 2.580 2.560 2.580 2.520 2.750 3,392,000 8,892,960 2.6217 1.145 1.136 1.145 1.119 1.221 7,642,192 1.1637 4.88%
2017-02-08 0 2.460 2.460 2.490 2.160 2.480 4,272,000 9,721,120 2.2755 1.092 1.092 1.105 0.959 1.101 9,624,836 1.0100 14.42%
2017-02-07 0 2.150 2.150 2.200 2.080 2.210 3,496,000 7,508,240 2.1477 0.954 0.954 0.976 0.923 0.981 7,876,505 0.9532 2.38%
2017-02-06 0 2.100 2.100 2.140 2.050 2.140 3,912,000 8,181,440 2.0914 0.932 0.932 0.950 0.910 0.950 8,813,755 0.9283 5.00%
2017-02-03 0 2.000 1.940 2.020 1.900 2.000 488,000 941,200 1.9287 0.888 0.861 0.897 0.843 0.888 1,099,466 0.8561 0.50%
2017-02-02 0 1.990 1.950 2.080 1.990 2.000 88,000 175,600 1.9955 0.883 0.866 0.923 0.883 0.888 198,264 0.8857 -1.00%
2017-02-01 0 2.010 2.000 2.080 1.990 2.110 208,000 419,440 2.0165 0.892 0.888 0.923 0.883 0.937 468,625 0.8950 -4.29%
2017-01-27 0 2.100 2.050 2.140 2.000 2.100 56,000 113,760 2.0314 0.932 0.910 0.950 0.888 0.932 126,168 0.9017 2.94%
2017-01-26 0 2.040 2.040 2.100 2.000 2.030 136,000 273,600 2.0118 0.905 0.905 0.932 0.888 0.901 306,409 0.8929 0.49%
2017-01-25 0 2.030 2.030 2.100 2.010 2.050 232,000 469,040 2.0217 0.901 0.901 0.932 0.892 0.910 522,697 0.8973 -0.49%
2017-01-24 0 2.040 2.030 2.130 2.020 2.130 96,000 196,240 2.0442 0.905 0.901 0.945 0.897 0.945 216,288 0.9073 0.49%
2017-01-23 0 2.030 2.130 2.140 2.020 2.030 120,000 243,120 2.0260 0.901 0.945 0.950 0.897 0.901 270,361 0.8992 1.00%
2017-01-20 0 2.010 2.110 2.140 2.010 2.060 144,000 293,440 2.0378 0.892 0.937 0.950 0.892 0.914 324,433 0.9045 -1.95%
2017-01-19 0 2.050 2.050 2.120 2.050 2.120 184,000 377,920 2.0539 0.910 0.910 0.941 0.910 0.941 414,553 0.9116 -3.76%
2017-01-18 0 2.130 2.060 2.130 2.070 2.150 72,000 150,880 2.0956 0.945 0.914 0.945 0.919 0.954 162,216 0.9301 3.90%
2017-01-17 0 2.050 2.050 2.090 2.000 2.110 2,432,000 5,003,600 2.0574 0.910 0.910 0.928 0.888 0.937 5,479,308 0.9132 -4.21%
2017-01-16 0 2.140 1.980 2.140 2.150 2.150 8,000 17,200 2.1500 0.950 0.879 0.950 0.954 0.954 18,024 0.9543 0.00%
2017-01-13 0 2.140 2.020 2.140 2.090 2.140 48,000 101,600 2.1167 0.950 0.897 0.950 0.928 0.950 108,144 0.9395 5.42%
2017-01-12 0 2.030 1.960 2.030 1.950 2.050 176,000 349,040 1.9832 0.901 0.870 0.901 0.866 0.910 396,529 0.8802 -0.49%
2017-01-11 0 2.040 2.030 2.120 2.040 2.070 1,608,000 3,299,360 2.0518 0.905 0.901 0.941 0.905 0.919 3,622,832 0.9107 -4.23%
2017-01-10 0 2.130 2.080 2.130 2.080 2.140 1,024,000 2,152,000 2.1016 0.945 0.923 0.945 0.923 0.950 2,307,077 0.9328 3.40%
2017-01-09 0 2.060 2.060 2.090 2.060 2.150 1,552,000 3,275,680 2.1106 0.914 0.914 0.928 0.914 0.954 3,496,663 0.9368 -5.07%
2017-01-06 0 2.170 2.100 2.170 2.060 2.170 2,904,000 6,205,840 2.1370 0.963 0.932 0.963 0.914 0.963 6,542,726 0.9485 0.00%
2017-01-05 0 2.170 2.120 2.170 2.100 2.220 2,384,000 5,139,040 2.1556 0.963 0.941 0.963 0.932 0.985 5,371,163 0.9568 -0.46%
2017-01-04 0 2.180 2.140 2.180 2.110 2.190 2,032,000 4,329,120 2.1305 0.968 0.950 0.968 0.937 0.972 4,578,106 0.9456 -0.46%
2017-01-03 0 2.190 2.120 2.200 2.030 2.190 1,688,000 3,483,520 2.0637 0.972 0.941 0.976 0.901 0.972 3,803,072 0.9160 4.29%
2016-12-30 0 2.100 2.080 2.100 2.000 2.120 940,000 1,890,440 2.0111 0.932 0.923 0.932 0.888 0.941 2,117,824 0.8926 6.06%
2016-12-29 0 1.980 1.900 1.980 1.950 1.980 32,000 62,880 1.9650 0.879 0.843 0.879 0.866 0.879 72,096 0.8722 2.06%
2016-12-28 0 1.940 1.900 1.950 1.900 1.940 248,000 471,520 1.9013 0.861 0.843 0.866 0.843 0.861 558,745 0.8439 2.65%
2016-12-23 0 1.890 1.890 1.900 1.830 1.890 104,000 194,320 1.8685 0.839 0.839 0.843 0.812 0.839 234,312 0.8293 2.16%
2016-12-22 0 1.850 1.850 1.880 1.820 1.820 40,000 72,800 1.8200 0.821 0.821 0.834 0.808 0.808 90,120 0.8078 -1.60%
2016-12-21 0 1.880 1.820 1.890 1.820 1.880 40,000 73,760 1.8440 0.834 0.808 0.839 0.808 0.834 90,120 0.8185 1.62%
2016-12-20 0 1.850 1.840 1.850 1.810 1.850 72,000 131,840 1.8311 0.821 0.817 0.821 0.803 0.821 162,216 0.8127 1.09%
2016-12-19 0 1.830 1.820 1.830 1.810 1.850 56,000 101,680 1.8157 0.812 0.808 0.812 0.803 0.821 126,168 0.8059 -1.08%
2016-12-16 0 1.850 1.810 1.850 1.780 1.880 440,000 804,160 1.8276 0.821 0.803 0.821 0.790 0.834 991,322 0.8112 -1.07%
2016-12-15 0 1.870 1.870 1.900 1.780 1.980 488,000 929,600 1.9049 0.830 0.830 0.843 0.790 0.879 1,099,466 0.8455 -4.59%
2016-12-14 0 1.960 1.950 1.960 1.950 2.030 336,000 673,920 2.0057 0.870 0.866 0.870 0.866 0.901 757,010 0.8902 -3.92%
2016-12-13 0 2.040 1.990 2.050 1.900 2.050 1,996,000 3,931,280 1.9696 0.905 0.883 0.910 0.843 0.910 4,496,998 0.8742 3.03%
2016-12-12 0 1.980 1.980 2.030 1.930 1.990 1,104,000 2,168,800 1.9645 0.879 0.879 0.901 0.857 0.883 2,487,317 0.8719 -3.88%
2016-12-09 0 2.060 2.010 2.060 2.010 2.100 2,000,000 4,069,440 2.0347 0.914 0.892 0.914 0.892 0.932 4,506,010 0.9031 -0.96%
2016-12-08 0 2.080 2.030 2.090 1.950 2.080 1,032,000 2,056,720 1.9929 0.923 0.901 0.928 0.866 0.923 2,325,101 0.8846 6.67%
2016-12-07 0 1.950 1.870 1.970 1.850 1.950 592,000 1,128,640 1.9065 0.866 0.830 0.874 0.821 0.866 1,333,779 0.8462 0.00%
2016-12-06 0 1.950 1.890 1.970 1.830 1.950 584,000 1,089,200 1.8651 0.866 0.839 0.874 0.812 0.866 1,315,755 0.8278 0.52%
2016-12-05 0 1.940 1.910 1.940 1.910 1.950 464,000 890,080 1.9183 0.861 0.848 0.861 0.848 0.866 1,045,394 0.8514 1.04%
2016-12-02 0 1.920 1.910 1.950 1.920 1.990 1,616,000 3,150,320 1.9495 0.852 0.848 0.866 0.852 0.883 3,640,856 0.8653 -4.00%
2016-12-01 0 2.000 1.960 2.000 1.890 2.080 2,216,000 4,330,080 1.9540 0.888 0.870 0.888 0.839 0.923 4,992,659 0.8673 -3.85%
2016-11-30 0 2.080 2.010 2.090 1.980 2.160 1,976,000 4,113,360 2.0817 0.923 0.892 0.928 0.879 0.959 4,451,937 0.9239 -0.95%
2016-11-29 0 2.100 2.080 2.120 2.010 2.200 1,496,000 3,099,680 2.0720 0.932 0.923 0.941 0.892 0.976 3,370,495 0.9197 2.44%
2016-11-28 0 2.050 2.040 2.110 1.960 2.140 888,000 1,794,400 2.0207 0.910 0.905 0.937 0.870 0.950 2,000,668 0.8969 -2.38%
2016-11-25 0 2.100 2.060 2.120 1.920 2.100 2,648,000 5,356,080 2.0227 0.932 0.914 0.941 0.852 0.932 5,965,957 0.8978 7.69%
2016-11-24 0 1.950 1.930 1.960 1.890 1.950 2,344,000 4,494,000 1.9172 0.866 0.857 0.870 0.839 0.866 5,281,043 0.8510 2.63%
2016-11-23 0 1.900 1.830 1.910 1.850 1.900 1,112,000 2,084,560 1.8746 0.843 0.812 0.848 0.821 0.843 2,505,341 0.8320 -1.04%
2016-11-22 0 1.920 1.840 1.940 1.840 1.920 952,000 1,775,920 1.8655 0.852 0.817 0.861 0.817 0.852 2,144,861 0.8280 0.52%
2016-11-21 0 1.910 1.830 1.920 1.800 1.950 1,736,000 3,258,000 1.8767 0.848 0.812 0.852 0.799 0.866 3,911,216 0.8330 -1.55%
2016-11-18 0 1.940 1.900 1.940 1.820 1.950 1,128,000 2,118,640 1.8782 0.861 0.843 0.861 0.808 0.866 2,541,389 0.8337 3.74%
2016-11-17 0 1.870 1.830 1.880 1.860 1.890 1,192,000 2,237,280 1.8769 0.830 0.812 0.834 0.826 0.839 2,685,582 0.8331 0.54%
2016-11-16 0 1.860 1.800 1.870 1.860 1.900 1,080,000 2,024,720 1.8747 0.826 0.799 0.830 0.826 0.843 2,433,245 0.8321 0.00%
2016-11-15 0 1.860 1.800 1.880 1.800 1.880 1,296,000 2,421,840 1.8687 0.826 0.799 0.834 0.799 0.834 2,919,894 0.8294 0.00%
2016-11-14 0 1.860 1.820 1.870 1.830 1.940 1,096,000 2,044,160 1.8651 0.826 0.808 0.830 0.812 0.861 2,469,293 0.8278 -1.59%
2016-11-11 0 1.890 1.850 1.890 1.780 1.900 1,624,000 3,004,960 1.8503 0.839 0.821 0.839 0.790 0.843 3,658,880 0.8213 2.16%
2016-11-10 0 1.850 1.820 1.860 1.760 1.850 2,248,000 4,004,160 1.7812 0.821 0.808 0.826 0.781 0.821 5,064,755 0.7906 6.32%
2016-11-09 0 1.740 1.690 1.750 1.690 1.790 808,000 1,412,000 1.7475 0.772 0.750 0.777 0.750 0.794 1,820,428 0.7756 -2.79%
2016-11-08 0 1.790 1.770 1.790 1.780 1.790 2,288,000 4,093,120 1.7890 0.794 0.786 0.794 0.790 0.794 5,154,875 0.7940 0.00%
2016-11-07 0 1.790 1.750 1.790 1.750 1.820 2,248,000 4,022,240 1.7893 0.794 0.777 0.794 0.777 0.808 5,064,755 0.7942 1.70%
2016-11-04 0 1.760 1.740 1.760 1.720 1.840 2,288,000 4,079,840 1.7831 0.781 0.772 0.781 0.763 0.817 5,154,875 0.7915 1.15%
2016-11-03 0 1.740 1.770 1.780 1.710 1.800 2,304,000 4,050,240 1.7579 0.772 0.786 0.790 0.759 0.799 5,190,923 0.7803 0.58%
2016-11-02 0 1.730 1.730 1.760 1.730 1.800 2,384,000 4,216,160 1.7685 0.768 0.768 0.781 0.768 0.799 5,371,163 0.7850 -3.35%
2016-11-01 0 1.790 1.750 1.810 1.690 1.840 2,240,000 4,004,880 1.7879 0.794 0.777 0.803 0.750 0.817 5,046,731 0.7936 3.47%
2016-10-31 0 1.730 1.690 1.730 1.700 1.770 2,304,000 4,004,400 1.7380 0.768 0.750 0.768 0.755 0.786 5,190,923 0.7714 0.00%
2016-10-28 0 1.730 1.730 1.770 1.730 1.770 2,296,000 4,026,800 1.7538 0.768 0.768 0.786 0.768 0.786 5,172,899 0.7784 -2.26%
2016-10-27 0 1.770 1.740 1.780 1.700 1.790 2,280,000 4,012,640 1.7599 0.786 0.772 0.790 0.755 0.794 5,136,851 0.7811 0.00%
2016-10-26 0 1.770 1.680 1.770 1.660 1.770 2,416,000 4,106,960 1.6999 0.786 0.746 0.786 0.737 0.786 5,443,260 0.7545 4.73%
2016-10-25 0 1.690 1.690 1.750 1.690 1.780 2,336,000 4,112,800 1.7606 0.750 0.750 0.777 0.750 0.790 5,263,019 0.7815 -4.52%
2016-10-24 0 1.770 1.710 1.770 1.730 1.870 2,256,000 4,006,400 1.7759 0.786 0.759 0.786 0.768 0.830 5,082,779 0.7882 2.91%
2016-10-20 0 1.720 1.710 1.780 1.720 1.890 2,312,000 4,094,560 1.7710 0.763 0.759 0.790 0.763 0.839 5,208,947 0.7861 -4.44%
2016-10-19 0 1.800 1.750 1.800 1.750 1.840 2,248,000 4,074,000 1.8123 0.799 0.777 0.799 0.777 0.817 5,064,755 0.8044 1.69%
2016-10-18 0 1.770 1.720 1.820 1.740 1.930 2,216,000 4,016,800 1.8126 0.786 0.763 0.808 0.772 0.857 4,992,659 0.8045 -0.56%
2016-10-17 0 1.780 1.710 1.790 1.710 1.780 2,368,000 4,194,640 1.7714 0.790 0.759 0.794 0.759 0.790 5,335,115 0.7862 0.56%
2016-10-14 0 1.770 1.720 1.770 1.690 1.790 2,408,000 4,158,640 1.7270 0.786 0.763 0.786 0.750 0.794 5,425,235 0.7665 4.73%
2016-10-13 0 1.690 1.660 1.700 1.660 1.690 2,384,000 4,008,640 1.6815 0.750 0.737 0.755 0.737 0.750 5,371,163 0.7463 -0.59%
2016-10-12 0 1.700 1.650 1.700 1.640 1.730 2,832,000 4,748,880 1.6769 0.755 0.732 0.755 0.728 0.768 6,380,509 0.7443 0.59%
2016-10-11 0 1.690 1.620 1.720 1.680 1.900 2,312,000 4,001,280 1.7307 0.750 0.719 0.763 0.746 0.843 5,208,947 0.7682 -0.59%
2016-10-07 0 1.700 1.700 1.720 1.700 1.790 2,695,900 4,670,074 1.7323 0.755 0.755 0.763 0.755 0.794 6,073,876 0.7689 -2.86%
2016-10-06 0 1.750 1.720 1.790 1.650 1.810 2,320,000 4,110,160 1.7716 0.777 0.763 0.794 0.732 0.803 5,226,971 0.7863 -1.13%
2016-10-05 0 1.770 1.720 1.780 1.710 1.800 2,288,000 4,011,680 1.7534 0.786 0.763 0.790 0.759 0.799 5,154,875 0.7782 2.91%
2016-10-04 0 1.720 1.670 1.730 1.590 1.810 4,688,000 8,256,640 1.7612 0.763 0.741 0.768 0.706 0.803 10,562,086 0.7817 -4.97%
2016-10-03 0 1.810 1.790 1.820 1.800 1.900 4,376,000 8,014,080 1.8314 0.803 0.794 0.808 0.799 0.843 9,859,149 0.8129 -1.63%
2016-09-30 0 1.840 1.790 1.850 1.800 1.900 4,408,000 8,028,000 1.8212 0.817 0.794 0.821 0.799 0.843 9,931,245 0.8084 -1.60%
2016-09-29 0 1.870 1.810 1.880 1.800 1.920 4,280,000 8,003,520 1.8700 0.830 0.803 0.834 0.799 0.852 9,642,860 0.8300 3.31%
2016-09-28 0 1.810 1.800 1.810 1.810 1.970 4,240,000 8,095,920 1.9094 0.803 0.799 0.803 0.803 0.874 9,552,740 0.8475 -8.12%
2016-09-27 0 1.970 1.910 1.980 1.920 2.000 4,144,000 8,140,000 1.9643 0.874 0.848 0.879 0.852 0.888 9,336,452 0.8719 1.03%
2016-09-26 0 1.950 1.910 1.970 1.920 2.000 4,184,000 8,204,400 1.9609 0.866 0.848 0.874 0.852 0.888 9,426,572 0.8703 0.52%
2016-09-23 0 1.940 1.920 1.960 1.920 2.070 4,000,000 8,013,760 2.0034 0.861 0.852 0.870 0.852 0.919 9,012,019 0.8892 -3.96%
2016-09-22 0 2.020 1.960 2.020 1.950 2.020 4,032,000 8,017,120 1.9884 0.897 0.870 0.897 0.866 0.897 9,084,115 0.8825 7.45%
2016-09-21 0 1.880 1.820 1.880 1.860 2.190 4,040,000 8,327,440 2.0612 0.834 0.808 0.834 0.826 0.972 9,102,139 0.9149 -12.96%
2016-09-20 0 2.160 2.140 2.160 2.130 2.290 3,656,000 8,084,400 2.2113 0.959 0.950 0.959 0.945 1.016 8,236,985 0.9815 -4.42%
2016-09-19 0 2.260 2.210 2.260 2.220 2.320 1,472,000 3,350,480 2.2761 1.003 0.981 1.003 0.985 1.030 3,316,423 1.0103 -0.88%
2016-09-15 0 2.280 2.210 2.280 2.190 2.290 368,000 825,120 2.2422 1.012 0.981 1.012 0.972 1.016 829,106 0.9952 0.00%
2016-09-14 0 2.280 2.200 2.280 2.280 2.280 56,000 127,680 2.2800 1.012 0.976 1.012 1.012 1.012 126,168 1.0120 0.00%
2016-09-13 0 2.280 2.230 2.290 2.190 2.380 672,000 1,537,920 2.2886 1.012 0.990 1.016 0.972 1.056 1,514,019 1.0158 0.88%
2016-09-12 0 2.260 2.210 2.260 2.190 2.260 216,000 485,760 2.2489 1.003 0.981 1.003 0.972 1.003 486,649 0.9982 -0.44%
2016-09-09 0 2.270 2.200 2.270 2.280 2.280 88,000 197,440 2.2436 1.008 0.976 1.008 1.012 1.012 198,264 0.9958 0.44%
2016-09-08 0 2.260 2.160 2.260 2.180 2.260 248,000 543,600 2.1919 1.003 0.959 1.003 0.968 1.003 558,745 0.9729 3.67%
2016-09-07 0 2.180 2.180 2.220 2.170 2.240 336,000 740,640 2.2043 0.968 0.968 0.985 0.963 0.994 757,010 0.9784 0.46%
2016-09-06 0 2.170 2.160 2.230 2.100 2.290 128,000 280,480 2.1913 0.963 0.959 0.990 0.932 1.016 288,385 0.9726 -2.69%
2016-09-05 0 2.230 2.170 2.230 - - 0 0 - 0.990 0.963 0.990 - - 0 - 0.00%
2016-09-02 0 2.230 2.150 2.240 2.160 2.300 328,000 722,480 2.2027 0.990 0.954 0.994 0.959 1.021 738,986 0.9777 1.83%
2016-09-01 0 2.190 2.110 2.200 2.100 2.220 128,000 274,800 2.1469 0.972 0.937 0.976 0.932 0.985 288,385 0.9529 -0.45%
2016-08-31 0 2.200 2.140 2.200 2.140 2.210 528,000 1,157,040 2.1914 0.976 0.950 0.976 0.950 0.981 1,189,587 0.9726 0.00%
2016-08-30 0 2.200 2.130 2.200 2.100 2.200 168,000 359,600 2.1405 0.976 0.945 0.976 0.932 0.976 378,505 0.9501 -1.79%
2016-08-29 0 2.240 2.150 2.240 2.210 2.250 16,000 35,680 2.2300 0.994 0.954 0.994 0.981 0.999 36,048 0.9898 1.82%
2016-08-26 0 2.200 2.170 2.240 2.200 2.200 24,000 52,800 2.2000 0.976 0.963 0.994 0.976 0.976 54,072 0.9765 0.00%
2016-08-25 0 2.200 2.200 2.250 2.200 2.240 136,000 300,080 2.2065 0.976 0.976 0.999 0.976 0.994 306,409 0.9793 -0.45%
2016-08-24 0 2.210 2.200 2.260 2.200 2.390 752,000 1,719,360 2.2864 0.981 0.976 1.003 0.976 1.061 1,694,260 1.0148 -2.64%
2016-08-23 0 2.270 2.280 2.300 2.030 2.400 2,816,000 6,147,120 2.1829 1.008 1.012 1.021 0.901 1.065 6,344,461 0.9689 10.19%
2016-08-22 0 2.060 2.030 2.070 2.010 2.060 552,000 1,124,160 2.0365 0.914 0.901 0.919 0.892 0.914 1,243,659 0.9039 3.00%
2016-08-19 0 2.000 1.980 2.040 1.980 2.010 1,280,000 2,561,280 2.0010 0.888 0.879 0.905 0.879 0.892 2,883,846 0.8881 0.00%
2016-08-18 0 2.000 1.980 2.010 1.910 2.000 944,000 1,869,360 1.9803 0.888 0.879 0.892 0.848 0.888 2,126,836 0.8789 -1.48%
2016-08-17 0 2.030 1.980 2.040 2.030 2.030 80,000 162,400 2.0300 0.901 0.879 0.905 0.901 0.901 180,240 0.9010 0.00%
2016-08-16 0 2.030 1.930 2.040 1.970 2.030 528,000 1,058,080 2.0039 0.901 0.857 0.905 0.874 0.901 1,189,587 0.8895 1.00%
2016-08-15 0 2.010 1.970 2.010 2.020 2.030 128,000 259,680 2.0288 0.892 0.874 0.892 0.897 0.901 288,385 0.9005 0.00%
2016-08-12 0 2.010 1.930 2.020 1.960 2.010 440,000 877,680 1.9947 0.892 0.857 0.897 0.870 0.892 991,322 0.8854 1.01%
2016-08-11 0 1.990 1.980 1.990 1.980 2.010 400,000 798,880 1.9972 0.883 0.879 0.883 0.879 0.892 901,202 0.8865 0.51%
2016-08-10 0 1.980 1.980 2.010 1.950 1.980 144,000 283,920 1.9717 0.879 0.879 0.892 0.866 0.879 324,433 0.8751 0.00%
2016-08-09 0 1.980 1.920 1.990 1.910 1.980 496,000 952,480 1.9203 0.879 0.852 0.883 0.848 0.879 1,117,490 0.8523 0.00%
2016-08-08 0 1.980 1.980 2.050 1.970 2.000 160,000 318,080 1.9880 0.879 0.879 0.910 0.874 0.888 360,481 0.8824 -1.00%
2016-08-05 0 2.000 2.000 2.100 2.000 2.010 120,000 241,040 2.0087 0.888 0.888 0.932 0.888 0.892 270,361 0.8916 -1.96%
2016-08-04 0 2.040 2.040 2.100 2.040 2.040 160,000 326,400 2.0400 0.905 0.905 0.932 0.905 0.905 360,481 0.9055 0.00%
2016-08-03 0 2.040 2.030 2.090 1.910 2.040 1,024,000 2,016,320 1.9691 0.905 0.901 0.928 0.848 0.905 2,307,077 0.8740 -1.92%
2016-08-01 0 2.080 2.050 2.090 2.010 2.200 2,120,000 4,433,120 2.0911 0.923 0.910 0.928 0.892 0.976 4,776,370 0.9281 4.00%
2016-07-29 0 2.000 1.970 2.000 1.950 2.020 856,000 1,704,720 1.9915 0.888 0.874 0.888 0.866 0.897 1,928,572 0.8839 -3.38%
2016-07-28 0 2.070 2.030 2.080 2.020 2.070 728,000 1,488,480 2.0446 0.919 0.901 0.923 0.897 0.919 1,640,187 0.9075 0.98%
2016-07-27 0 2.050 2.010 2.050 2.040 2.070 56,000 114,720 2.0486 0.910 0.892 0.910 0.905 0.919 126,168 0.9093 1.49%
2016-07-26 0 2.020 2.020 2.060 2.010 2.020 104,000 209,440 2.0138 0.897 0.897 0.914 0.892 0.897 234,312 0.8938 1.00%
2016-07-25 0 2.000 2.000 2.040 1.990 2.090 48,000 96,640 2.0133 0.888 0.888 0.905 0.883 0.928 108,144 0.8936 -2.91%
2016-07-22 0 2.060 2.060 2.080 2.000 2.090 256,000 518,720 2.0263 0.914 0.914 0.923 0.888 0.928 576,769 0.8994 0.98%
2016-07-21 0 2.040 2.040 2.080 2.030 2.090 128,000 263,040 2.0550 0.905 0.905 0.923 0.901 0.928 288,385 0.9121 0.99%
2016-07-20 0 2.020 2.020 2.080 1.980 2.150 840,000 1,721,680 2.0496 0.897 0.897 0.923 0.879 0.954 1,892,524 0.9097 -7.34%
2016-07-19 0 2.180 2.130 2.180 2.110 2.270 808,000 1,758,240 2.1760 0.968 0.945 0.968 0.937 1.008 1,820,428 0.9658 3.81%
2016-07-18 0 2.100 2.060 2.100 2.000 2.120 1,336,000 2,788,080 2.0869 0.932 0.914 0.932 0.888 0.941 3,010,014 0.9263 3.96%
2016-07-15 0 2.020 2.000 2.030 1.960 2.030 360,000 723,360 2.0093 0.897 0.888 0.901 0.870 0.901 811,082 0.8918 2.02%
2016-07-14 0 1.980 1.970 2.030 1.980 2.030 272,000 547,200 2.0118 0.879 0.874 0.901 0.879 0.901 612,817 0.8929 2.06%
2016-07-13 0 1.940 1.940 1.990 1.920 1.960 392,000 759,280 1.9369 0.861 0.861 0.883 0.852 0.870 883,178 0.8597 -1.02%
2016-07-12 0 1.960 1.920 1.970 1.900 1.960 304,000 584,400 1.9224 0.870 0.852 0.874 0.843 0.870 684,913 0.8532 -0.51%
2016-07-11 0 1.970 1.970 2.000 1.900 2.160 2,240,000 4,661,920 2.0812 0.874 0.874 0.888 0.843 0.959 5,046,731 0.9238 2.60%
2016-07-08 0 1.920 1.900 1.950 1.800 2.050 2,016,000 3,830,480 1.9000 0.852 0.843 0.866 0.799 0.910 4,542,058 0.8433 1.05%
2016-07-07 0 1.900 1.890 1.920 1.860 2.180 2,564,000 5,146,280 2.0071 0.843 0.839 0.852 0.826 0.968 5,776,704 0.8909 -8.21%
2016-07-06 0 2.070 2.060 2.120 2.000 2.180 3,320,000 7,048,720 2.1231 0.919 0.914 0.941 0.888 0.968 7,479,976 0.9423 3.50%
2016-07-05 0 2.000 1.990 2.050 1.920 2.250 7,720,000 16,156,640 2.0928 0.888 0.883 0.910 0.852 0.999 17,393,197 0.9289 1.01%
2016-07-04 0 1.980 1.970 2.040 1.670 2.070 8,527,000 15,922,380 1.8673 0.879 0.874 0.905 0.741 0.919 19,211,372 0.8288 18.56%
2016-06-30 0 1.670 1.590 1.690 1.300 1.670 6,335,000 9,221,300 1.4556 0.741 0.706 0.750 0.577 0.741 14,272,785 0.6461 21.01%
2016-06-29 0 1.380 1.360 1.380 1.180 1.400 3,152,000 4,221,680 1.3394 0.613 0.604 0.613 0.524 0.621 7,101,471 0.5945 15.00%
2016-06-28 0 1.200 1.200 1.240 1.000 1.200 3,076,000 3,412,000 1.1092 0.533 0.533 0.550 0.444 0.533 6,930,243 0.4923 20.00%
2016-06-27 0 1.000 0.970 1.000 0.970 1.000 240,000 238,000 0.9917 0.444 0.431 0.444 0.431 0.444 540,721 0.4402 4.17%
2016-06-24 0 0.960 0.940 0.970 0.920 0.970 592,000 562,080 0.9495 0.426 0.417 0.431 0.408 0.431 1,333,779 0.4214 -4.00%
2016-06-23 0 1.000 0.980 1.000 0.900 1.100 2,616,000 2,593,680 0.9915 0.444 0.435 0.444 0.399 0.488 5,893,860 0.4401 12.36%
2016-06-22 0 0.890 0.890 0.920 0.880 0.900 160,000 142,000 0.8875 0.395 0.395 0.408 0.391 0.399 360,481 0.3939 -1.11%
2016-06-21 0 0.900 0.870 0.900 0.900 0.950 32,000 29,600 0.9250 0.399 0.386 0.399 0.399 0.422 72,096 0.4106 2.27%
2016-06-20 0 0.880 0.880 0.930 0.860 0.890 192,000 167,840 0.8742 0.391 0.391 0.413 0.382 0.395 432,577 0.3880 -4.35%
2016-06-17 0 0.920 0.910 0.950 0.900 0.950 1,048,000 963,760 0.9196 0.408 0.404 0.422 0.399 0.422 2,361,149 0.4082 4.55%
2016-06-16 0 0.880 0.880 0.900 0.840 0.880 432,000 377,200 0.8731 0.391 0.391 0.399 0.373 0.391 973,298 0.3875 0.00%
2016-06-15 0 0.880 0.870 0.890 0.880 0.880 96,000 84,480 0.8800 0.391 0.386 0.395 0.391 0.391 216,288 0.3906 1.15%
2016-06-14 0 0.870 0.870 0.890 0.870 0.880 232,000 203,040 0.8752 0.386 0.386 0.395 0.386 0.391 522,697 0.3884 1.16%
2016-06-13 0 0.860 0.860 0.880 0.840 0.880 416,000 360,320 0.8662 0.382 0.382 0.391 0.373 0.391 937,250 0.3844 0.00%
2016-06-10 0 0.860 0.860 0.870 0.860 0.860 16,000 13,760 0.8600 0.382 0.382 0.386 0.382 0.382 36,048 0.3817 -1.15%
2016-06-08 0 0.870 0.870 0.890 0.850 0.880 312,000 268,960 0.8621 0.386 0.386 0.395 0.377 0.391 702,937 0.3826 1.16%
2016-06-07 0 0.860 0.860 0.880 0.850 0.860 88,000 75,600 0.8591 0.382 0.382 0.391 0.377 0.382 198,264 0.3813 0.00%
2016-06-06 0 0.860 0.860 0.880 0.840 0.870 168,000 143,920 0.8567 0.382 0.382 0.391 0.373 0.386 378,505 0.3802 -1.15%
2016-06-03 0 0.870 0.860 0.880 0.860 0.900 96,000 83,920 0.8742 0.386 0.382 0.391 0.382 0.399 216,288 0.3880 0.00%
2016-06-02 0 0.870 0.870 0.880 0.860 0.860 40,000 34,400 0.8600 0.386 0.386 0.391 0.382 0.382 90,120 0.3817 0.00%
2016-06-01 0 0.870 0.840 0.880 0.870 0.870 32,000 27,840 0.8700 0.386 0.373 0.391 0.386 0.386 72,096 0.3862 -2.25%
2016-05-31 0 0.890 0.860 0.890 - - 0 0 - 0.395 0.382 0.395 - - 0 - 0.00%
2016-05-30 0 0.890 0.850 0.890 0.860 0.890 72,000 62,400 0.8667 0.395 0.377 0.395 0.382 0.395 162,216 0.3847 3.49%
2016-05-27 0 0.860 0.850 0.880 - - 0 0 - 0.382 0.377 0.391 - - 0 - 0.00%
2016-05-26 0 0.860 0.720 0.890 0.860 0.860 16,000 13,760 0.8600 0.382 0.320 0.395 0.382 0.382 36,048 0.3817 -3.37%
2016-05-25 0 0.890 0.850 0.890 0.890 0.890 200,000 178,000 0.8900 0.395 0.377 0.395 0.395 0.395 450,601 0.3950 3.49%
2016-05-24 0 0.860 0.860 0.880 0.860 0.890 416,000 360,880 0.8675 0.382 0.382 0.391 0.382 0.395 937,250 0.3850 1.18%
2016-05-23 0 0.850 0.840 0.890 0.850 0.860 208,000 177,200 0.8519 0.377 0.373 0.395 0.377 0.382 468,625 0.3781 -4.49%
2016-05-20 0 0.890 0.820 0.890 - - 0 0 - 0.395 0.364 0.395 - - 0 - 0.00%
2016-05-19 0 0.890 0.820 0.890 0.890 0.890 80,000 71,200 0.8900 0.395 0.364 0.395 0.395 0.395 180,240 0.3950 4.71%
2016-05-18 0 0.850 0.850 0.880 0.850 0.850 24,000 20,400 0.8500 0.377 0.377 0.391 0.377 0.377 54,072 0.3773 -5.56%
2016-05-17 0 0.900 0.850 0.900 0.900 0.900 48,000 43,200 0.9000 0.399 0.377 0.399 0.399 0.399 108,144 0.3995 0.00%
2016-05-16 0 0.900 0.890 0.900 0.860 0.900 952,000 848,160 0.8909 0.399 0.395 0.399 0.382 0.399 2,144,861 0.3954 1.12%
2016-05-13 0 0.890 0.840 0.890 0.840 0.900 352,000 311,520 0.8850 0.395 0.373 0.395 0.373 0.399 793,058 0.3928 0.00%
2016-05-12 0 0.890 0.880 0.900 0.830 0.950 1,128,000 983,360 0.8718 0.395 0.391 0.399 0.368 0.422 2,541,389 0.3869 5.95%
2016-05-11 0 0.840 0.820 0.850 0.820 0.860 184,000 152,480 0.8287 0.373 0.364 0.377 0.364 0.382 414,553 0.3678 1.20%
2016-05-10 0 0.830 0.830 0.860 0.830 0.860 120,000 100,880 0.8407 0.368 0.368 0.382 0.368 0.382 270,361 0.3731 1.22%
2016-05-09 0 0.820 0.810 0.830 0.810 0.820 104,000 84,720 0.8146 0.364 0.360 0.368 0.360 0.364 234,312 0.3616 0.00%
2016-05-06 0 0.820 0.750 0.840 - - 0 0 - 0.364 0.333 0.373 - - 0 - 0.00%
2016-05-05 0 0.820 0.800 0.840 0.820 0.840 312,000 257,760 0.8262 0.364 0.355 0.373 0.364 0.373 702,937 0.3667 -1.20%
2016-05-04 0 0.830 0.770 0.830 0.830 0.830 96,000 79,680 0.8300 0.368 0.342 0.368 0.368 0.368 216,288 0.3684 -1.19%
2016-05-03 0 0.840 0.810 0.840 0.810 0.840 112,000 92,160 0.8229 0.373 0.360 0.373 0.360 0.373 252,337 0.3652 2.44%
2016-04-29 0 0.820 0.700 0.860 0.820 0.820 80,000 65,600 0.8200 0.364 0.311 0.382 0.364 0.364 180,240 0.3640 -1.20%
2016-04-28 0 0.830 0.830 0.860 0.830 0.860 56,000 46,720 0.8343 0.368 0.368 0.382 0.368 0.382 126,168 0.3703 0.00%
2016-04-27 0 0.830 0.820 0.870 0.790 0.870 128,000 103,920 0.8119 0.368 0.364 0.386 0.351 0.386 288,385 0.3604 0.00%
2016-04-26 0 0.830 0.820 0.850 0.830 0.830 264,000 219,120 0.8300 0.368 0.364 0.377 0.368 0.368 594,793 0.3684 0.00%
2016-04-25 0 0.830 0.830 0.850 0.830 0.840 128,000 107,200 0.8375 0.368 0.368 0.377 0.368 0.373 288,385 0.3717 -2.35%
2016-04-22 0 0.850 0.830 0.870 - - 0 0 - 0.377 0.368 0.386 - - 0 - 0.00%
2016-04-21 0 0.850 0.830 0.870 0.850 0.850 40,000 34,000 0.8500 0.377 0.368 0.386 0.377 0.377 90,120 0.3773 0.00%
2016-04-20 0 0.850 0.850 0.870 0.830 0.830 136,000 112,880 0.8300 0.377 0.377 0.386 0.368 0.368 306,409 0.3684 1.19%
2016-04-19 0 0.840 0.840 0.870 - - 0 0 - 0.373 0.373 0.386 - - 0 - 0.00%
2016-04-18 0 0.840 0.830 0.870 0.840 0.900 208,000 178,480 0.8581 0.373 0.368 0.386 0.373 0.399 468,625 0.3809 0.00%
2016-04-15 0 0.840 0.840 0.860 0.830 0.830 24,000 19,920 0.8300 0.373 0.373 0.382 0.368 0.368 54,072 0.3684 -1.18%
2016-04-14 0 0.850 0.830 0.850 0.830 0.850 2,776,000 2,326,080 0.8379 0.377 0.368 0.377 0.368 0.377 6,254,341 0.3719 2.41%
2016-04-13 0 0.830 0.830 0.840 0.800 0.860 6,352,000 5,137,040 0.8087 0.368 0.368 0.373 0.355 0.382 14,311,086 0.3590 0.00%
2016-04-12 0 0.830 0.810 0.840 0.800 0.840 512,000 413,040 0.8067 0.368 0.360 0.373 0.355 0.373 1,153,538 0.3581 0.00%
2016-04-11 0 0.830 0.810 0.830 0.810 0.830 1,160,000 945,360 0.8150 0.368 0.360 0.368 0.360 0.368 2,613,486 0.3617 3.75%
2016-04-08 0 0.800 0.800 0.840 0.790 0.850 256,000 204,880 0.8003 0.355 0.355 0.373 0.351 0.377 576,769 0.3552 -2.44%
2016-04-07 0 0.820 0.820 0.850 0.820 0.840 80,000 66,160 0.8270 0.364 0.364 0.377 0.364 0.373 180,240 0.3671 -3.53%
2016-04-06 0 0.850 0.840 0.870 0.850 0.860 184,000 157,200 0.8543 0.377 0.373 0.386 0.377 0.382 414,553 0.3792 -1.16%
2016-04-05 0 0.860 0.860 0.890 0.860 0.860 16,000 13,760 0.8600 0.382 0.382 0.395 0.382 0.382 36,048 0.3817 0.00%
2016-04-01 0 0.860 0.880 0.890 0.860 0.860 32,000 27,520 0.8600 0.382 0.391 0.395 0.382 0.382 72,096 0.3817 -1.15%
2016-03-31 0 0.870 0.860 0.880 0.860 0.930 544,000 481,760 0.8856 0.386 0.382 0.391 0.382 0.413 1,225,635 0.3931 2.35%
2016-03-30 0 0.850 0.830 0.860 - - 40,000 33,200 0.8300 0.377 0.368 0.382 - - 90,120 0.3684 0.00%
2016-03-29 0 0.850 0.830 0.850 0.800 0.860 272,000 222,080 0.8165 0.377 0.368 0.377 0.355 0.382 612,817 0.3624 3.66%
2016-03-24 0 0.820 0.800 0.860 - - 0 0 - 0.364 0.355 0.382 - - 0 - 0.00%
2016-03-23 0 0.820 0.800 0.850 0.800 0.820 152,000 123,200 0.8105 0.364 0.355 0.377 0.355 0.364 342,457 0.3598 1.23%
2016-03-22 0 0.810 0.810 0.820 0.810 0.840 704,000 583,280 0.8285 0.360 0.360 0.364 0.360 0.373 1,586,115 0.3677 -2.41%
2016-03-21 0 0.830 0.830 0.860 0.830 0.880 864,000 726,000 0.8403 0.368 0.368 0.382 0.368 0.391 1,946,596 0.3730 -3.49%
2016-03-18 0 0.860 0.850 0.860 0.820 0.940 1,216,000 1,089,520 0.8960 0.382 0.377 0.382 0.364 0.417 2,739,654 0.3977 -6.52%
2016-03-17 0 0.920 0.910 0.920 0.880 0.930 3,184,000 2,854,080 0.8964 0.408 0.404 0.408 0.391 0.413 7,173,567 0.3979 4.55%
2016-03-16 0 0.880 0.860 0.880 0.860 0.890 488,000 427,040 0.8751 0.391 0.382 0.391 0.382 0.395 1,099,466 0.3884 0.00%
2016-03-15 0 0.880 0.870 0.890 0.850 0.900 3,568,000 3,137,760 0.8794 0.391 0.386 0.395 0.377 0.399 8,038,721 0.3903 3.53%
2016-03-14 0 0.850 0.850 0.880 0.760 0.920 2,888,000 2,425,440 0.8398 0.377 0.377 0.391 0.337 0.408 6,506,678 0.3728 8.97%
2016-03-11 0 0.780 0.770 0.780 0.740 0.780 1,024,000 780,800 0.7625 0.346 0.342 0.346 0.328 0.346 2,307,077 0.3384 0.00%
2016-03-10 0 0.780 0.760 0.780 0.670 0.790 5,872,000 4,068,160 0.6928 0.346 0.337 0.346 0.297 0.351 13,229,644 0.3075 14.71%
2016-03-09 0 0.680 0.680 0.700 0.680 0.680 32,000 21,760 0.6800 0.302 0.302 0.311 0.302 0.302 72,096 0.3018 0.00%
2016-03-08 0 0.680 0.660 0.680 0.680 0.680 240,000 162,880 0.6787 0.302 0.293 0.302 0.302 0.302 540,721 0.3012 1.49%
2016-03-07 0 0.670 0.670 0.710 0.670 0.700 680,000 474,640 0.6980 0.297 0.297 0.315 0.297 0.311 1,532,043 0.3098 1.52%
2016-03-04 0 0.660 0.640 0.680 0.610 0.700 520,000 343,040 0.6597 0.293 0.284 0.302 0.271 0.311 1,171,562 0.2928 1.54%
2016-03-03 0 0.650 0.620 0.680 0.650 0.650 64,000 41,600 0.6500 0.289 0.275 0.302 0.289 0.289 144,192 0.2885 0.00%
2016-03-02 0 0.650 0.640 0.670 0.650 0.650 120,000 78,000 0.6500 0.289 0.284 0.297 0.289 0.289 270,361 0.2885 0.00%
2016-03-01 0 0.650 0.650 0.670 0.640 0.640 40,000 25,600 0.6400 0.289 0.289 0.297 0.284 0.284 90,120 0.2841 1.56%
2016-02-29 0 0.640 0.630 0.670 0.640 0.640 80,000 51,200 0.6400 0.284 0.280 0.297 0.284 0.284 180,240 0.2841 0.00%
2016-02-26 0 0.640 0.630 0.670 0.640 0.640 144,000 91,520 0.6356 0.284 0.280 0.297 0.284 0.284 324,433 0.2821 0.00%
2016-02-25 0 0.640 0.640 0.670 0.640 0.660 72,000 47,200 0.6556 0.284 0.284 0.297 0.284 0.293 162,216 0.2910 -1.54%
2016-02-24 0 0.650 0.650 0.670 0.650 0.670 264,000 173,680 0.6579 0.289 0.289 0.297 0.289 0.297 594,793 0.2920 0.00%
2016-02-23 0 0.650 0.650 0.670 0.650 0.650 48,000 31,200 0.6500 0.289 0.289 0.297 0.289 0.289 108,144 0.2885 -4.41%
2016-02-22 0 0.680 0.660 0.680 0.660 0.680 208,000 137,760 0.6623 0.302 0.293 0.302 0.293 0.302 468,625 0.2940 3.03%
2016-02-19 0 0.660 0.660 0.680 0.660 0.660 208,000 137,280 0.6600 0.293 0.293 0.302 0.293 0.293 468,625 0.2929 -1.49%
2016-02-18 0 0.670 0.660 0.670 0.670 0.670 416,000 278,720 0.6700 0.297 0.293 0.297 0.297 0.297 937,250 0.2974 -2.90%
2016-02-17 0 0.690 0.660 0.690 0.660 0.690 96,000 64,800 0.6750 0.306 0.293 0.306 0.293 0.306 216,288 0.2996 7.81%
2016-02-16 0 0.640 0.640 0.690 0.640 0.660 104,000 67,760 0.6515 0.284 0.284 0.306 0.284 0.293 234,312 0.2892 -7.25%
2016-02-15 0 0.690 0.670 0.720 0.670 0.690 400,000 272,640 0.6816 0.306 0.297 0.320 0.297 0.306 901,202 0.3025 1.47%
2016-02-12 0 0.680 0.670 0.700 0.680 0.680 48,000 32,640 0.6800 0.302 0.297 0.311 0.302 0.302 108,144 0.3018 0.00%
2016-02-11 0 0.680 0.670 0.700 0.670 0.740 176,000 122,800 0.6977 0.302 0.297 0.311 0.297 0.328 396,529 0.3097 -8.11%
2016-02-05 0 0.740 0.720 0.740 0.700 0.740 2,344,000 1,697,040 0.7240 0.328 0.320 0.328 0.311 0.328 5,281,043 0.3213 10.45%
2016-02-04 0 0.670 0.670 0.690 - - 0 0 - 0.297 0.297 0.306 - - 0 - 4.69%
2016-02-03 0 0.640 0.640 0.650 0.630 0.660 504,000 328,160 0.6511 0.284 0.284 0.289 0.280 0.293 1,135,514 0.2890 -4.48%
2016-02-02 0 0.670 0.670 0.720 0.670 0.680 7,224,000 4,840,240 0.6700 0.297 0.297 0.320 0.297 0.302 16,275,706 0.2974 0.00%
2016-02-01 0 0.670 0.670 0.710 0.650 0.670 9,504,000 6,284,080 0.6612 0.297 0.297 0.315 0.289 0.297 21,412,557 0.2935 -1.47%
2016-01-29 0 0.680 0.680 0.700 0.650 0.740 20,760,000 13,715,280 0.6607 0.302 0.302 0.311 0.289 0.328 46,772,379 0.2932 4.62%
2016-01-28 0 0.650 0.650 0.670 0.650 0.690 720,000 482,720 0.6704 0.289 0.289 0.297 0.289 0.306 1,622,163 0.2976 -7.14%
2016-01-27 0 0.700 0.690 0.700 0.670 0.700 712,000 485,440 0.6818 0.311 0.306 0.311 0.297 0.311 1,604,139 0.3026 0.00%
2016-01-26 0 0.700 0.700 0.720 0.700 0.720 640,000 452,720 0.7074 0.311 0.311 0.320 0.311 0.320 1,441,923 0.3140 -5.41%
2016-01-25 0 0.740 0.740 0.760 0.720 0.790 680,000 504,320 0.7416 0.328 0.328 0.337 0.320 0.351 1,532,043 0.3292 -5.13%
2016-01-22 0 0.780 0.770 0.780 0.710 0.800 2,728,000 2,105,440 0.7718 0.346 0.342 0.346 0.315 0.355 6,146,197 0.3426 11.43%
2016-01-21 0 0.700 0.690 0.700 0.680 0.730 568,000 406,400 0.7155 0.311 0.306 0.311 0.302 0.324 1,279,707 0.3176 1.45%
2016-01-20 0 0.690 0.690 0.700 0.680 0.730 1,056,000 740,880 0.7016 0.306 0.306 0.311 0.302 0.324 2,379,173 0.3114 -5.48%
2016-01-19 0 0.730 0.730 0.740 0.710 0.790 1,864,000 1,393,040 0.7473 0.324 0.324 0.328 0.315 0.351 4,199,601 0.3317 -1.35%
2016-01-18 0 0.740 0.730 0.750 0.700 0.780 1,000,000 742,480 0.7425 0.328 0.324 0.333 0.311 0.346 2,253,005 0.3296 1.37%
2016-01-15 0 0.730 0.730 0.750 0.630 0.820 7,760,000 5,470,560 0.7050 0.324 0.324 0.333 0.280 0.364 17,483,317 0.3129 12.31%
2016-01-14 0 0.650 0.620 0.650 0.610 0.670 736,000 476,080 0.6468 0.289 0.275 0.289 0.271 0.297 1,658,212 0.2871 0.00%
2016-01-13 0 0.650 0.650 0.670 0.640 0.660 440,000 287,440 0.6533 0.289 0.289 0.297 0.284 0.293 991,322 0.2900 -1.52%
2016-01-12 0 0.660 0.650 0.660 0.640 0.670 864,000 565,520 0.6545 0.293 0.289 0.293 0.284 0.297 1,946,596 0.2905 -1.49%
2016-01-11 0 0.670 0.670 0.680 0.650 0.670 432,000 288,320 0.6674 0.297 0.297 0.302 0.289 0.297 973,298 0.2962 -1.47%
2016-01-08 0 0.680 0.680 0.690 0.560 0.700 9,432,000 5,478,640 0.5809 0.302 0.302 0.306 0.249 0.311 21,250,341 0.2578 7.94%
2016-01-07 0 0.630 0.630 0.640 0.620 0.670 1,592,000 1,028,480 0.6460 0.280 0.280 0.284 0.275 0.297 3,586,784 0.2867 -12.50%
2016-01-06 0 0.720 0.690 0.720 0.650 0.720 1,816,000 1,236,720 0.6810 0.320 0.306 0.320 0.289 0.320 4,091,457 0.3023 0.00%
2016-01-05 0 0.720 0.710 0.730 0.690 0.850 3,928,000 2,873,200 0.7315 0.320 0.315 0.324 0.306 0.377 8,849,803 0.3247 -7.69%
2016-01-04 0 0.780 0.780 0.790 0.750 0.830 2,192,000 1,720,160 0.7847 0.346 0.346 0.351 0.333 0.368 4,938,586 0.3483 -3.70%
2015-12-31 0 0.810 0.810 0.840 0.810 0.970 8,704,000 7,585,120 0.8715 0.360 0.360 0.373 0.360 0.431 19,610,153 0.3868 -16.49%
2015-12-30 0 0.970 0.960 0.980 0.700 1.240 28,352,000 25,198,640 0.8888 0.431 0.426 0.435 0.311 0.550 63,877,191 0.3945 40.58%
2015-12-29 0 0.690 0.690 0.700 0.600 0.760 15,280,000 10,525,200 0.6888 0.306 0.306 0.311 0.266 0.337 34,425,913 0.3057

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