Time Watch Investments Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02033  2013-02-05    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2026-02-03 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2026-02-02 0 0.335 0.325 0.345 0.335 0.335 420,000 140,700 0.3350 0.335 0.325 0.345 0.335 0.335 420,000 0.3350 0.00%
2026-01-30 0 0.335 0.335 0.340 0.335 0.340 64,000 21,740 0.3397 0.335 0.335 0.340 0.335 0.340 64,000 0.3397 -1.47%
2026-01-29 0 0.340 0.335 0.345 - - 0 0 - 0.340 0.335 0.345 - - 0 - 0.00%
2026-01-28 0 0.340 0.340 0.345 0.335 0.335 4,000 1,340 0.3350 0.340 0.340 0.345 0.335 0.335 4,000 0.3350 1.49%
2026-01-27 0 0.335 0.335 0.345 0.335 0.335 180,000 60,300 0.3350 0.335 0.335 0.345 0.335 0.335 180,000 0.3350 -1.47%
2026-01-26 0 0.340 0.340 0.345 0.325 0.340 212,000 71,360 0.3366 0.340 0.340 0.345 0.325 0.340 212,000 0.3366 4.62%
2026-01-23 0 0.325 0.325 0.330 0.325 0.325 4,000 1,300 0.3250 0.325 0.325 0.330 0.325 0.325 4,000 0.3250 0.00%
2026-01-22 0 0.325 0.325 0.340 0.325 0.325 4,000 1,300 0.3250 0.325 0.325 0.340 0.325 0.325 4,000 0.3250 0.00%
2026-01-21 0 0.325 0.325 0.340 0.325 0.325 42,000 13,650 0.3250 0.325 0.325 0.340 0.325 0.325 42,000 0.3250 0.00%
2026-01-20 0 0.325 0.325 0.340 0.325 0.325 110,000 35,750 0.3250 0.325 0.325 0.340 0.325 0.325 110,000 0.3250 0.00%
2026-01-19 0 0.325 0.325 0.330 0.325 0.325 502,000 165,650 0.3300 0.325 0.325 0.330 0.325 0.325 502,000 0.3300 0.00%
2026-01-16 0 0.325 0.325 0.330 0.325 0.330 14,000 4,610 0.3293 0.325 0.325 0.330 0.325 0.330 14,000 0.3293 0.00%
2026-01-15 0 0.325 0.325 0.330 0.325 0.330 8,000 2,620 0.3275 0.325 0.325 0.330 0.325 0.330 8,000 0.3275 0.00%
2026-01-14 0 0.325 0.325 0.335 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2026-01-13 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - -1.52%
2026-01-09 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2026-01-08 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2026-01-07 0 0.330 0.330 0.340 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.340 0.330 0.330 10,000 0.3300 0.00%
2026-01-06 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2026-01-05 0 0.330 0.330 0.335 0.330 0.330 34,000 11,700 0.3441 0.330 0.330 0.335 0.330 0.330 34,000 0.3441 0.00%
2025-12-31 0 0.330 0.330 0.345 - - 0 0 - 0.330 0.330 0.345 - - 0 - 0.00%
2025-12-30 0 0.330 0.330 0.340 0.330 0.330 18,812 6,191 0.3291 0.330 0.330 0.340 0.330 0.330 18,812 0.3291 -1.49%
2025-12-29 0 0.335 0.330 0.345 - - 0 0 - 0.335 0.330 0.345 - - 0 - 0.00%
2025-12-24 0 0.335 0.330 0.345 - - 0 0 - 0.335 0.330 0.345 - - 0 - 0.00%
2025-12-23 0 0.335 0.325 0.345 - - 0 0 - 0.335 0.325 0.345 - - 0 - 0.00%
2025-12-22 0 0.335 0.325 0.345 - - 0 0 - 0.335 0.325 0.345 - - 0 - 0.00%
2025-12-19 0 0.335 0.325 0.345 - - 0 0 - 0.335 0.325 0.345 - - 0 - 0.00%
2025-12-18 0 0.335 0.325 0.335 0.340 0.340 60,000 20,400 0.3400 0.335 0.325 0.335 0.340 0.340 60,000 0.3400 1.52%
2025-12-17 0 0.330 0.330 0.345 - - 0 0 - 0.330 0.330 0.345 - - 0 - 0.00%
2025-12-16 0 0.330 0.325 0.345 - - 0 0 - 0.330 0.325 0.345 - - 0 - 0.00%
2025-12-15 0 0.330 0.325 0.345 0.325 0.330 10,000 3,270 0.3270 0.330 0.325 0.345 0.325 0.330 10,000 0.3270 1.54%
2025-12-12 0 0.325 0.325 0.345 0.325 0.335 20,000 6,760 0.3380 0.325 0.325 0.345 0.325 0.335 20,000 0.3380 -2.99%
2025-12-11 0 0.335 0.320 0.335 0.320 0.335 10,000 3,320 0.3320 0.335 0.320 0.335 0.320 0.335 10,000 0.3320 0.00%
2025-12-10 0 0.335 0.325 0.340 0.320 0.335 24,000 7,860 0.3275 0.335 0.325 0.340 0.320 0.335 24,000 0.3275 -1.47%
2025-12-09 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-12-08 0 0.340 0.320 0.340 0.320 0.340 16,000 5,270 0.3294 0.340 0.320 0.340 0.320 0.340 16,000 0.3294 3.03%
2025-12-05 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2025-12-04 0 0.330 0.320 0.340 0.330 0.340 14,000 4,700 0.3357 0.330 0.320 0.340 0.330 0.340 14,000 0.3357 3.13%
2025-12-03 0 0.320 0.320 0.345 0.320 0.335 154,000 53,040 0.3444 0.320 0.320 0.345 0.320 0.335 154,000 0.3444 0.00%
2025-12-02 0 0.320 0.320 0.335 0.320 0.320 4,000 1,280 0.3200 0.320 0.320 0.335 0.320 0.320 4,000 0.3200 0.00%
2025-12-01 0 0.320 0.320 0.340 0.320 0.325 4,000 1,290 0.3225 0.320 0.320 0.340 0.320 0.325 4,000 0.3225 0.00%
2025-11-28 0 0.320 0.320 0.340 0.320 0.320 12,000 3,940 0.3283 0.320 0.320 0.340 0.320 0.320 12,000 0.3283 -1.54%
2025-11-27 0 0.325 0.320 0.345 - - 0 0 - 0.325 0.320 0.345 - - 0 - 0.00%
2025-11-26 0 0.325 0.325 0.345 0.325 0.325 10,000 3,250 0.3250 0.325 0.325 0.345 0.325 0.325 10,000 0.3250 3.17%
2025-11-25 0 0.325 0.325 0.340 0.325 0.340 146,000 48,740 0.3338 0.315 0.315 0.330 0.315 0.330 150,635 0.3236 -4.41%
2025-11-24 0 0.340 0.340 0.345 - - 0 0 - 0.330 0.330 0.334 - - 0 - 0.00%
2025-11-21 0 0.340 0.340 0.345 0.340 0.350 52,000 17,970 0.3456 0.330 0.330 0.334 0.330 0.339 53,651 0.3349 -2.86%
2025-11-20 0 0.350 0.345 0.365 - - 0 0 - 0.339 0.334 0.354 - - 0 - 0.00%
2025-11-19 0 0.350 0.350 0.365 - - 0 0 - 0.339 0.339 0.354 - - 0 - 1.45%
2025-11-18 0 0.345 0.345 0.360 0.345 0.345 12,000 4,140 0.3450 0.334 0.334 0.349 0.334 0.334 12,381 0.3344 2.99%
2025-11-17 0 0.335 0.335 0.340 0.335 0.340 70,000 23,560 0.3366 0.325 0.325 0.330 0.325 0.330 72,222 0.3262 0.00%
2025-11-14 0 0.335 0.335 0.345 - - 0 0 - 0.325 0.325 0.334 - - 0 - 0.00%
2025-11-13 0 0.335 0.335 0.350 0.335 0.335 62,000 20,770 0.3350 0.325 0.325 0.339 0.325 0.325 63,968 0.3247 0.00%
2025-11-12 0 0.335 0.335 0.345 0.330 0.335 10,000 3,330 0.3330 0.325 0.325 0.334 0.320 0.325 10,317 0.3228 0.00%
2025-11-11 0 0.335 0.325 0.335 0.320 0.335 170,000 56,820 0.3342 0.325 0.315 0.325 0.310 0.325 175,397 0.3240 1.52%
2025-11-10 0 0.330 0.310 0.330 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2025-11-07 0 0.330 0.310 0.345 - - 0 0 - 0.320 0.300 0.334 - - 0 - 0.00%
2025-11-06 0 0.330 0.310 0.360 - - 0 0 - 0.320 0.300 0.349 - - 0 - 0.00%
2025-11-05 0 0.330 0.310 0.360 - - 0 0 - 0.320 0.300 0.349 - - 0 - 0.00%
2025-11-04 0 0.330 0.330 0.360 0.330 0.360 16,000 5,700 0.3563 0.320 0.320 0.349 0.320 0.349 16,508 0.3453 0.00%
2025-11-03 0 0.330 0.310 0.360 - - 0 0 - 0.320 0.300 0.349 - - 0 - 0.00%
2025-10-31 0 0.330 0.310 0.360 - - 0 0 - 0.320 0.300 0.349 - - 0 - 0.00%
2025-10-30 0 0.330 0.320 0.345 - - 0 0 - 0.320 0.310 0.334 - - 0 - 0.00%
2025-10-28 0 0.330 0.315 0.360 - - 0 0 - 0.320 0.305 0.349 - - 0 - 0.00%
2025-10-27 0 0.330 0.315 0.345 - - 0 0 - 0.320 0.305 0.334 - - 0 - 0.00%
2025-10-24 0 0.330 0.315 0.345 - - 0 0 - 0.320 0.305 0.334 - - 0 - 0.00%
2025-10-23 0 0.330 0.330 0.360 0.315 0.330 394,000 128,430 0.3260 0.320 0.320 0.349 0.305 0.320 406,508 0.3159 0.00%
2025-10-22 0 0.330 0.325 0.340 0.325 0.330 14,000 4,600 0.3286 0.320 0.315 0.330 0.315 0.320 14,444 0.3185 0.00%
2025-10-21 0 0.330 0.325 0.340 0.325 0.330 14,000 4,610 0.3293 0.320 0.315 0.330 0.315 0.320 14,444 0.3192 0.00%
2025-10-20 0 0.330 0.325 0.330 0.325 0.330 114,000 37,490 0.3289 0.320 0.315 0.320 0.315 0.320 117,619 0.3187 0.00%
2025-10-17 0 0.330 0.325 0.335 0.330 0.345 430,000 142,700 0.3319 0.320 0.315 0.325 0.320 0.334 443,651 0.3216 -2.94%
2025-10-16 0 0.340 0.335 0.345 0.340 0.340 2,000 680 0.3400 0.330 0.325 0.334 0.330 0.330 2,063 0.3295 0.00%
2025-10-15 0 0.340 0.330 0.340 0.335 0.350 70,000 23,560 0.3366 0.330 0.320 0.330 0.325 0.339 72,222 0.3262 -1.45%
2025-10-14 0 0.345 0.345 0.350 0.340 0.345 32,000 11,020 0.3444 0.334 0.334 0.339 0.330 0.334 33,016 0.3338 -1.43%
2025-10-13 0 0.350 0.340 0.350 0.335 0.355 546,000 189,600 0.3473 0.339 0.330 0.339 0.325 0.344 563,333 0.3366 1.45%
2025-10-10 0 0.345 0.340 0.345 0.345 0.355 316,000 109,140 0.3454 0.334 0.330 0.334 0.334 0.344 326,032 0.3348 0.00%
2025-10-09 0 0.345 0.345 0.360 0.345 0.360 192,000 69,090 0.3598 0.334 0.334 0.349 0.334 0.349 198,095 0.3488 -1.43%
2025-10-08 0 0.350 0.340 0.355 0.350 0.350 4,000 1,400 0.3500 0.339 0.330 0.344 0.339 0.339 4,127 0.3392 -1.41%
2025-10-06 0 0.355 0.355 0.365 0.355 0.365 152,000 54,380 0.3578 0.344 0.344 0.354 0.344 0.354 156,825 0.3468 -2.74%
2025-10-03 0 0.365 0.365 0.395 0.365 0.365 4,000 1,460 0.3650 0.354 0.354 0.383 0.354 0.354 4,127 0.3538 0.00%
2025-10-02 0 0.365 0.365 0.395 0.360 0.370 696,000 257,470 0.3699 0.354 0.354 0.383 0.349 0.359 718,095 0.3585 0.00%
2025-09-30 0 0.365 0.365 0.395 - - 0 0 - 0.354 0.354 0.383 - - 0 - 0.00%
2025-09-29 0 0.365 0.365 0.395 0.365 0.370 36,000 13,210 0.3669 0.354 0.354 0.383 0.354 0.359 37,143 0.3557 1.39%
2025-09-26 0 0.360 0.360 0.365 0.360 0.360 126,000 45,360 0.3600 0.349 0.349 0.354 0.349 0.349 130,000 0.3489 -1.37%
2025-09-25 0 0.365 0.360 0.385 - - 0 0 - 0.354 0.349 0.373 - - 0 - 0.00%
2025-09-24 0 0.365 0.360 0.395 0.360 0.365 18,000 6,500 0.3611 0.354 0.349 0.383 0.349 0.354 18,571 0.3500 1.39%
2025-09-23 0 0.360 0.360 0.390 0.360 0.395 4,000 1,510 0.3775 0.349 0.349 0.378 0.349 0.383 4,127 0.3659 -1.37%
2025-09-22 0 0.365 0.365 0.380 0.360 0.380 40,000 15,160 0.3790 0.354 0.354 0.368 0.349 0.368 41,270 0.3673 2.82%
2025-09-19 0 0.355 0.355 0.395 0.355 0.395 1,082,000 391,860 0.3622 0.344 0.344 0.383 0.344 0.383 1,116,349 0.3510 -2.74%
2025-09-18 0 0.365 0.365 0.395 0.360 0.365 206,000 74,690 0.3626 0.354 0.354 0.383 0.349 0.354 212,540 0.3514 2.82%
2025-09-17 0 0.355 0.355 0.375 0.355 0.355 108,000 38,340 0.3550 0.344 0.344 0.363 0.344 0.344 111,429 0.3441 0.00%
2025-09-16 0 0.355 0.355 0.380 0.355 0.365 60,000 21,860 0.3643 0.344 0.344 0.368 0.344 0.354 61,905 0.3531 -2.74%
2025-09-15 0 0.365 0.355 0.370 0.365 0.365 4,000 1,460 0.3650 0.354 0.344 0.359 0.354 0.354 4,127 0.3538 0.00%
2025-09-12 0 0.365 0.365 0.375 0.365 0.375 42,000 15,530 0.3698 0.354 0.354 0.363 0.354 0.363 43,333 0.3584 0.00%
2025-09-11 0 0.365 0.365 0.385 0.365 0.365 130,000 47,450 0.3650 0.354 0.354 0.373 0.354 0.354 134,127 0.3538 1.39%
2025-09-10 0 0.360 0.360 0.395 0.350 0.360 488,000 173,920 0.3564 0.349 0.349 0.383 0.339 0.349 503,492 0.3454 0.00%
2025-09-09 0 0.360 0.355 0.375 0.350 0.360 322,000 114,040 0.3542 0.349 0.344 0.363 0.339 0.349 332,222 0.3433 0.00%
2025-09-08 0 0.360 0.355 0.390 0.355 0.360 60,000 21,490 0.3582 0.349 0.344 0.378 0.344 0.349 61,905 0.3471 0.00%
2025-09-05 0 0.360 0.345 0.360 0.345 0.365 498,000 174,590 0.3506 0.349 0.334 0.349 0.334 0.354 513,810 0.3398 0.00%
2025-09-04 0 0.360 0.350 0.360 0.345 0.360 288,000 101,550 0.3526 0.349 0.339 0.349 0.334 0.349 297,143 0.3418 -2.70%
2025-09-03 0 0.370 0.350 0.370 - - 0 0 - 0.359 0.339 0.359 - - 0 - -2.63%
2025-09-02 0 0.380 0.355 0.380 0.345 0.395 390,000 140,930 0.3614 0.368 0.344 0.368 0.334 0.383 402,381 0.3502 1.33%
2025-09-01 0 0.375 0.350 0.375 0.345 0.375 1,112,000 395,650 0.3558 0.363 0.339 0.363 0.334 0.363 1,147,302 0.3449 -3.85%
2025-08-29 0 0.390 0.365 0.400 - - 0 0 - 0.378 0.354 0.388 - - 0 - 0.00%
2025-08-28 0 0.390 0.365 0.390 - - 0 0 - 0.378 0.354 0.378 - - 0 - -1.27%
2025-08-27 0 0.395 0.380 0.395 0.365 0.400 602,000 237,820 0.3950 0.383 0.368 0.383 0.354 0.388 621,111 0.3829 8.22%
2025-08-26 0 0.365 0.365 0.400 0.365 0.380 26,000 9,850 0.3788 0.354 0.354 0.388 0.354 0.368 26,825 0.3672 -3.95%
2025-08-25 0 0.380 0.370 0.380 0.365 0.380 42,000 15,810 0.3764 0.368 0.359 0.368 0.354 0.368 43,333 0.3648 5.56%
2025-08-22 0 0.360 0.360 0.375 0.360 0.360 14,000 5,040 0.3600 0.349 0.349 0.363 0.349 0.349 14,444 0.3489 2.86%
2025-08-21 0 0.350 0.350 0.380 - - 0 0 - 0.339 0.339 0.368 - - 0 - 0.00%
2025-08-20 0 0.350 0.350 0.380 0.350 0.350 6,000 2,100 0.3500 0.339 0.339 0.368 0.339 0.339 6,190 0.3392 -1.41%
2025-08-19 0 0.355 0.355 0.380 - - 0 0 - 0.344 0.344 0.368 - - 0 - 1.43%
2025-08-18 0 0.350 0.350 0.400 0.350 0.355 56,000 19,710 0.3520 0.339 0.339 0.388 0.339 0.344 57,778 0.3411 -2.78%
2025-08-15 0 0.360 0.360 0.380 0.360 0.395 102,000 38,980 0.3822 0.349 0.349 0.368 0.349 0.383 105,238 0.3704 0.00%
2025-08-14 0 0.360 0.355 0.380 0.360 0.360 308,000 110,880 0.3600 0.349 0.344 0.368 0.349 0.349 317,778 0.3489 -1.37%
2025-08-13 0 0.365 0.365 0.380 0.360 0.370 374,588 136,492 0.3644 0.354 0.354 0.368 0.349 0.359 386,480 0.3532 4.29%
2025-08-12 0 0.350 0.350 0.365 - - 0 0 - 0.339 0.339 0.354 - - 0 - 0.00%
2025-08-11 0 0.350 0.350 0.365 - - 0 0 - 0.339 0.339 0.354 - - 0 - 0.00%
2025-08-08 0 0.350 0.350 0.365 0.335 0.350 390,000 131,420 0.3370 0.339 0.339 0.354 0.325 0.339 402,381 0.3266 -2.78%
2025-08-07 0 0.360 0.360 0.385 0.360 0.375 92,000 33,590 0.3651 0.349 0.349 0.373 0.349 0.363 94,921 0.3539 -10.00%
2025-08-06 0 0.400 0.390 0.400 0.350 0.415 770,000 292,530 0.3799 0.388 0.378 0.388 0.339 0.402 794,444 0.3682 14.29%
2025-08-05 0 0.350 0.340 0.350 0.335 0.360 312,000 107,450 0.3444 0.339 0.330 0.339 0.325 0.349 321,905 0.3338 6.06%
2025-08-04 0 0.330 0.330 0.335 0.330 0.335 354,000 117,340 0.3315 0.320 0.320 0.325 0.320 0.325 365,238 0.3213 0.00%
2025-08-01 0 0.330 0.330 0.340 0.330 0.330 18,000 5,940 0.3300 0.320 0.320 0.330 0.320 0.320 18,571 0.3198 -1.49%
2025-07-31 0 0.335 0.335 0.350 - - 0 0 - 0.325 0.325 0.339 - - 0 - 0.00%
2025-07-30 0 0.335 0.330 0.350 0.325 0.335 104,000 34,320 0.3300 0.325 0.320 0.339 0.315 0.325 107,302 0.3198 0.00%
2025-07-29 0 0.335 0.335 0.350 - - 0 0 - 0.325 0.325 0.339 - - 0 - 0.00%
2025-07-28 0 0.335 0.335 0.360 - - 0 0 - 0.325 0.325 0.349 - - 0 - 1.52%
2025-07-25 0 0.330 0.330 0.350 0.330 0.330 6,000 1,980 0.3300 0.320 0.320 0.339 0.320 0.320 6,190 0.3198 -1.49%
2025-07-24 0 0.335 0.335 0.360 0.335 0.335 6,000 2,010 0.3350 0.325 0.325 0.349 0.325 0.325 6,190 0.3247 -1.47%
2025-07-23 0 0.340 0.340 0.360 0.340 0.345 26,000 8,950 0.3442 0.330 0.330 0.349 0.330 0.334 26,825 0.3336 -1.45%
2025-07-22 0 0.345 0.345 0.350 0.335 0.350 406,000 138,410 0.3409 0.334 0.334 0.339 0.325 0.339 418,889 0.3304 -1.43%
2025-07-21 0 0.350 0.335 0.350 0.335 0.350 784,000 271,340 0.3461 0.339 0.325 0.339 0.325 0.339 808,889 0.3354 2.94%
2025-07-18 0 0.340 0.340 0.350 0.340 0.340 12,000 4,080 0.3400 0.330 0.330 0.339 0.330 0.330 12,381 0.3295 0.00%
2025-07-17 0 0.340 0.340 0.345 0.335 0.340 182,000 61,860 0.3399 0.330 0.330 0.334 0.325 0.330 187,778 0.3294 0.00%
2025-07-16 0 0.340 0.335 0.340 0.335 0.345 146,000 49,550 0.3394 0.330 0.325 0.330 0.325 0.334 150,635 0.3289 1.49%
2025-07-15 0 0.335 0.335 0.340 0.335 0.340 86,000 29,220 0.3398 0.325 0.325 0.330 0.325 0.330 88,730 0.3293 -2.90%
2025-07-14 0 0.345 0.340 0.360 - - 0 0 - 0.334 0.330 0.349 - - 0 - 0.00%
2025-07-11 0 0.345 0.335 0.360 0.345 0.345 100,000 34,500 0.3450 0.334 0.325 0.349 0.334 0.334 103,175 0.3344 -1.43%
2025-07-10 0 0.350 0.350 0.360 0.345 0.350 542,000 187,230 0.3454 0.339 0.339 0.349 0.334 0.339 559,206 0.3348 2.94%
2025-07-09 0 0.340 0.335 0.340 0.330 0.340 232,000 78,860 0.3399 0.330 0.325 0.330 0.320 0.330 239,365 0.3295 0.00%
2025-07-08 0 0.340 0.340 0.350 0.335 0.340 60,000 20,390 0.3398 0.330 0.330 0.339 0.325 0.330 61,905 0.3294 0.00%
2025-07-07 0 0.340 0.325 0.340 0.320 0.340 20,000 6,620 0.3310 0.330 0.315 0.330 0.310 0.330 20,635 0.3208 6.25%
2025-07-04 0 0.320 0.320 0.335 0.320 0.340 6,000 2,000 0.3333 0.310 0.310 0.325 0.310 0.330 6,190 0.3231 -3.03%
2025-07-03 0 0.330 0.320 0.340 0.320 0.335 44,000 14,370 0.3266 0.320 0.310 0.330 0.310 0.325 45,397 0.3165 0.00%
2025-07-02 0 0.330 0.330 0.345 0.315 0.330 886,000 284,200 0.3208 0.320 0.320 0.334 0.305 0.320 914,127 0.3109 1.54%
2025-06-30 0 0.325 0.325 0.340 0.320 0.330 556,000 181,920 0.3272 0.315 0.315 0.330 0.310 0.320 573,651 0.3171 -1.52%
2025-06-27 0 0.330 0.330 0.350 0.330 0.340 12,000 4,060 0.3383 0.320 0.320 0.339 0.320 0.330 12,381 0.3279 -9.59%
2025-06-26 0 0.365 0.325 0.365 0.325 0.365 148,000 49,550 0.3348 0.354 0.315 0.354 0.315 0.354 152,698 0.3245 10.61%
2025-06-25 0 0.330 0.330 0.335 0.325 0.335 30,000 9,950 0.3317 0.320 0.320 0.325 0.315 0.325 30,952 0.3215 1.54%
2025-06-24 0 0.325 0.325 0.335 - - 0 0 - 0.315 0.315 0.325 - - 0 - 0.00%
2025-06-23 0 0.325 0.325 0.375 0.325 0.325 30,000 9,750 0.3250 0.315 0.315 0.363 0.315 0.315 30,952 0.3150 0.00%
2025-06-20 0 0.325 0.325 0.380 0.325 0.325 14,000 4,550 0.3250 0.315 0.315 0.368 0.315 0.315 14,444 0.3150 -1.52%
2025-06-19 0 0.330 0.325 0.380 - - 0 0 - 0.320 0.315 0.368 - - 0 - 0.00%
2025-06-18 0 0.330 0.325 0.380 - - 0 0 - 0.320 0.315 0.368 - - 0 - 0.00%
2025-06-17 0 0.330 0.325 0.380 0.330 0.350 34,000 11,860 0.3488 0.320 0.315 0.368 0.320 0.339 35,079 0.3381 0.00%
2025-06-16 0 0.330 0.330 0.380 0.320 0.330 104,000 33,420 0.3213 0.320 0.320 0.368 0.310 0.320 107,302 0.3115 0.00%
2025-06-13 0 0.330 0.325 0.345 0.320 0.340 292,000 98,790 0.3383 0.320 0.315 0.334 0.310 0.330 301,270 0.3279 -2.94%
2025-06-12 0 0.340 0.340 0.350 0.340 0.340 12,000 4,080 0.3400 0.330 0.330 0.339 0.330 0.330 12,381 0.3295 -2.86%
2025-06-11 0 0.350 0.345 0.350 0.345 0.360 94,000 33,000 0.3511 0.339 0.334 0.339 0.334 0.349 96,984 0.3403 1.45%
2025-06-10 0 0.345 0.325 0.350 0.345 0.345 82,000 28,290 0.3450 0.334 0.315 0.339 0.334 0.334 84,603 0.3344 -1.43%
2025-06-09 0 0.350 0.340 0.350 0.320 0.350 78,000 26,550 0.3404 0.339 0.330 0.339 0.310 0.339 80,476 0.3299 1.45%
2025-06-06 0 0.345 0.335 0.360 0.315 0.345 358,000 120,720 0.3372 0.334 0.325 0.349 0.305 0.334 369,365 0.3268 4.55%
2025-06-05 0 0.330 0.330 0.345 0.330 0.330 18,000 5,940 0.3300 0.320 0.320 0.334 0.320 0.320 18,571 0.3198 0.00%
2025-06-04 0 0.330 0.330 0.345 - - 0 0 - 0.320 0.320 0.334 - - 0 - 0.00%
2025-06-03 0 0.330 0.330 0.340 0.330 0.335 160,000 53,300 0.3331 0.320 0.320 0.330 0.320 0.325 165,079 0.3229 -1.49%
2025-06-02 0 0.335 0.335 0.360 0.330 0.330 54,000 17,820 0.3300 0.325 0.325 0.349 0.320 0.320 55,714 0.3198 0.00%
2025-05-30 0 0.335 0.330 0.360 - - 0 0 - 0.325 0.320 0.349 - - 0 - 0.00%
2025-05-29 0 0.335 0.330 0.340 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2025-05-28 0 0.335 0.335 0.360 0.335 0.335 36,000 12,060 0.3350 0.325 0.325 0.349 0.325 0.325 37,143 0.3247 -1.47%
2025-05-27 0 0.340 0.340 0.350 - - 0 0 - 0.330 0.330 0.339 - - 0 - 1.49%
2025-05-26 0 0.335 0.335 0.370 - - 0 0 - 0.325 0.325 0.359 - - 0 - 0.00%
2025-05-23 0 0.335 0.335 0.350 0.335 0.340 14,000 4,740 0.3386 0.325 0.325 0.339 0.325 0.330 14,444 0.3282 0.00%
2025-05-22 0 0.335 0.335 0.340 - - 0 0 - 0.325 0.325 0.330 - - 0 - 0.00%
2025-05-21 0 0.335 0.335 0.350 - - 0 0 - 0.325 0.325 0.339 - - 0 - 0.00%
2025-05-20 0 0.335 0.335 0.345 0.335 0.350 334,000 114,880 0.3440 0.325 0.325 0.334 0.325 0.339 344,603 0.3334 1.52%
2025-05-19 0 0.330 0.330 0.350 - - 0 0 - 0.320 0.320 0.339 - - 0 - 0.00%
2025-05-16 0 0.330 0.330 0.350 - - 0 0 - 0.320 0.320 0.339 - - 0 - 0.00%
2025-05-15 0 0.330 0.330 0.345 - - 0 0 - 0.320 0.320 0.334 - - 0 - 0.00%
2025-05-14 0 0.330 0.330 0.340 0.330 0.330 34,000 11,220 0.3300 0.320 0.320 0.330 0.320 0.320 35,079 0.3198 0.00%
2025-05-13 0 0.330 0.330 0.340 0.330 0.335 106,000 35,500 0.3349 0.320 0.320 0.330 0.320 0.325 109,365 0.3246 0.00%
2025-05-12 0 0.330 0.330 0.345 - - 0 0 - 0.320 0.320 0.334 - - 0 - 0.00%
2025-05-09 0 0.330 0.330 0.345 0.330 0.330 38,000 12,540 0.3300 0.320 0.320 0.334 0.320 0.320 39,206 0.3198 0.00%
2025-05-08 0 0.330 0.330 0.350 - - 0 0 - 0.320 0.320 0.339 - - 0 - 0.00%
2025-05-07 0 0.330 0.330 0.345 0.330 0.345 132,000 45,470 0.3445 0.320 0.320 0.334 0.320 0.334 136,190 0.3339 1.54%
2025-05-06 0 0.325 0.320 0.340 0.325 0.345 214,000 72,750 0.3400 0.315 0.310 0.330 0.315 0.334 220,794 0.3295 0.00%
2025-05-02 0 0.325 0.325 0.340 0.320 0.345 186,000 63,480 0.3413 0.315 0.315 0.330 0.310 0.334 191,905 0.3308 -2.99%
2025-04-30 0 0.335 0.320 0.345 0.320 0.335 64,000 21,000 0.3281 0.325 0.310 0.334 0.310 0.325 66,032 0.3180 3.08%
2025-04-29 0 0.325 0.315 0.345 - - 0 0 - 0.315 0.305 0.334 - - 0 - 0.00%
2025-04-28 0 0.325 0.325 0.345 0.315 0.340 192,000 61,960 0.3227 0.315 0.315 0.334 0.305 0.330 198,095 0.3128 0.00%
2025-04-25 0 0.325 0.325 0.345 - - 0 0 - 0.315 0.315 0.334 - - 0 - 0.00%
2025-04-24 0 0.325 0.320 0.345 - - 0 0 - 0.315 0.310 0.334 - - 0 - 0.00%
2025-04-23 0 0.325 0.320 0.340 0.315 0.325 138,000 44,830 0.3249 0.315 0.310 0.330 0.305 0.315 142,381 0.3149 -1.52%
2025-04-22 0 0.330 0.325 0.340 0.320 0.350 418,000 142,430 0.3407 0.320 0.315 0.330 0.310 0.339 431,270 0.3303 3.13%
2025-04-17 0 0.320 0.320 0.345 0.320 0.345 310,000 104,970 0.3386 0.310 0.310 0.334 0.310 0.334 319,841 0.3282 0.00%
2025-04-16 0 0.320 0.305 0.340 0.305 0.320 186,000 58,490 0.3145 0.310 0.296 0.330 0.296 0.310 191,905 0.3048 3.23%
2025-04-15 0 0.310 0.300 0.310 - - 0 0 - 0.300 0.291 0.300 - - 0 - 0.00%
2025-04-14 0 0.310 0.310 0.320 0.305 0.310 246,000 76,030 0.3091 0.300 0.300 0.310 0.296 0.300 253,810 0.2996 -1.59%
2025-04-11 0 0.315 0.310 0.355 - - 0 0 - 0.305 0.300 0.344 - - 0 - 0.00%
2025-04-10 0 0.315 0.310 0.330 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-04-09 0 0.315 0.310 0.345 - - 0 0 - 0.305 0.300 0.334 - - 0 - 0.00%
2025-04-08 0 0.315 0.310 0.345 - - 0 0 - 0.305 0.300 0.334 - - 0 - 0.00%
2025-04-07 0 0.315 0.310 0.315 0.300 0.355 280,000 86,970 0.3106 0.305 0.300 0.305 0.291 0.344 288,889 0.3011 -1.56%
2025-04-03 0 0.320 0.320 0.330 0.320 0.320 56,000 17,920 0.3200 0.310 0.310 0.320 0.310 0.310 57,778 0.3102 -3.03%
2025-04-02 0 0.330 0.325 0.345 - - 0 0 - 0.320 0.315 0.334 - - 0 - 0.00%
2025-04-01 0 0.330 0.320 0.345 - - 0 0 - 0.320 0.310 0.334 - - 0 - 0.00%
2025-03-31 0 0.330 0.325 0.350 0.330 0.330 448,000 147,840 0.3300 0.320 0.315 0.339 0.320 0.320 462,222 0.3198 -1.49%
2025-03-28 0 0.335 0.335 0.340 0.305 0.335 656,000 217,470 0.3315 0.325 0.325 0.330 0.296 0.325 676,825 0.3213 -4.29%
2025-03-27 0 0.350 0.335 0.355 0.330 0.350 302,000 103,480 0.3426 0.339 0.325 0.344 0.320 0.339 311,587 0.3321 1.45%
2025-03-26 0 0.345 0.345 0.360 0.345 0.345 10,000 3,450 0.3450 0.334 0.334 0.349 0.334 0.334 10,317 0.3344 0.00%
2025-03-25 0 0.345 0.335 0.355 - - 0 0 - 0.334 0.325 0.344 - - 0 - 0.00%
2025-03-24 0 0.345 0.345 0.360 0.345 0.345 12,000 4,140 0.3450 0.334 0.334 0.349 0.334 0.334 12,381 0.3344 2.99%
2025-03-21 0 0.335 0.330 0.370 0.330 0.335 6,000 1,990 0.3317 0.325 0.320 0.359 0.320 0.325 6,190 0.3215 -1.47%
2025-03-20 0 0.340 0.340 0.370 - - 0 0 - 0.330 0.330 0.359 - - 0 - 0.00%
2025-03-19 0 0.340 0.330 0.365 - - 0 0 - 0.330 0.320 0.354 - - 0 - 0.00%
2025-03-18 0 0.340 0.340 0.350 - - 0 0 - 0.330 0.330 0.339 - - 0 - 1.49%
2025-03-17 0 0.335 0.335 0.355 0.315 0.375 426,000 146,640 0.3442 0.325 0.325 0.344 0.305 0.363 439,524 0.3336 4.69%
2025-03-14 0 0.320 0.305 0.335 - - 0 0 - 0.310 0.296 0.325 - - 0 - 0.00%
2025-03-13 0 0.320 0.315 0.335 - - 0 0 - 0.310 0.305 0.325 - - 0 - 0.00%
2025-03-12 0 0.320 0.320 0.335 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2025-03-11 0 0.320 0.315 0.330 0.315 0.320 54,000 17,260 0.3196 0.310 0.305 0.320 0.305 0.310 55,714 0.3098 1.59%
2025-03-10 0 0.315 0.315 0.330 0.315 0.320 62,000 19,830 0.3198 0.305 0.305 0.320 0.305 0.310 63,968 0.3100 -7.35%
2025-03-07 0 0.340 0.315 0.345 0.340 0.340 2,000 680 0.3400 0.330 0.305 0.334 0.330 0.330 2,063 0.3295 4.62%
2025-03-06 0 0.325 0.315 0.345 0.310 0.325 126,000 40,140 0.3186 0.315 0.305 0.334 0.300 0.315 130,000 0.3088 0.00%
2025-03-05 0 0.325 0.325 0.370 0.320 0.325 26,000 8,440 0.3246 0.315 0.315 0.359 0.310 0.315 26,825 0.3146 0.00%
2025-03-04 0 0.325 0.325 0.335 0.320 0.335 42,000 14,040 0.3343 0.315 0.315 0.325 0.310 0.325 43,333 0.3240 -2.99%
2025-03-03 0 0.335 0.320 0.365 - - 0 0 - 0.325 0.310 0.354 - - 0 - 0.00%
2025-02-28 0 0.335 0.325 0.370 - - 0 0 - 0.325 0.315 0.359 - - 0 - 0.00%
2025-02-27 0 0.335 0.335 0.375 0.335 0.340 58,000 19,670 0.3391 0.325 0.325 0.363 0.325 0.330 59,841 0.3287 -1.47%
2025-02-26 0 0.340 0.340 0.345 0.340 0.345 32,000 11,030 0.3447 0.330 0.330 0.334 0.330 0.334 33,016 0.3341 -1.45%
2025-02-25 0 0.345 0.325 0.345 - - 0 0 - 0.334 0.315 0.334 - - 0 - 0.00%
2025-02-24 0 0.345 0.330 0.370 - - 0 0 - 0.334 0.320 0.359 - - 0 - 0.00%
2025-02-21 0 0.345 0.335 0.350 0.320 0.345 784,000 256,590 0.3273 0.334 0.325 0.339 0.310 0.334 808,889 0.3172 -1.43%
2025-02-20 0 0.350 0.340 0.350 0.315 0.350 4,164,000 1,371,690 0.3294 0.339 0.330 0.339 0.305 0.339 4,296,190 0.3193 4.48%
2025-02-19 0 0.335 0.335 0.370 - - 0 0 - 0.325 0.325 0.359 - - 0 - 0.00%
2025-02-18 0 0.335 0.335 0.365 0.335 0.335 164,000 55,780 0.3401 0.325 0.325 0.354 0.325 0.325 169,206 0.3297 0.00%
2025-02-17 0 0.335 0.335 0.345 0.335 0.345 14,000 4,810 0.3436 0.325 0.325 0.334 0.325 0.334 14,444 0.3330 -2.90%
2025-02-14 0 0.345 0.335 0.365 - - 0 0 - 0.334 0.325 0.354 - - 0 - 0.00%
2025-02-13 0 0.345 0.335 0.345 - - 0 0 - 0.334 0.325 0.334 - - 0 - 0.00%
2025-02-12 0 0.345 0.335 0.360 0.320 0.345 772,000 255,820 0.3314 0.334 0.325 0.349 0.310 0.334 796,508 0.3212 0.00%
2025-02-11 0 0.345 0.335 0.345 - - 0 0 - 0.334 0.325 0.334 - - 0 - 0.00%
2025-02-10 0 0.345 0.335 0.345 - - 0 0 - 0.334 0.325 0.334 - - 0 - 0.00%
2025-02-07 0 0.345 0.340 0.370 0.345 0.345 60,000 20,480 0.3413 0.334 0.330 0.359 0.334 0.334 61,905 0.3308 1.47%
2025-02-06 0 0.340 0.340 0.370 0.340 0.340 12,000 4,380 0.3650 0.330 0.330 0.359 0.330 0.330 12,381 0.3538 0.00%
2025-02-05 0 0.340 0.330 0.370 - - 0 0 - 0.330 0.320 0.359 - - 0 - 0.00%
2025-02-04 0 0.340 0.340 0.360 0.320 0.340 644,000 217,870 0.3383 0.330 0.330 0.349 0.310 0.330 664,444 0.3279 7.94%
2025-02-03 0 0.315 0.315 0.345 - - 0 0 - 0.305 0.305 0.334 - - 0 - 0.00%
2025-01-28 0 0.315 0.315 0.345 - - 0 0 - 0.305 0.305 0.334 - - 0 - 0.00%
2025-01-27 0 0.315 0.315 0.350 0.315 0.315 206,000 64,890 0.3150 0.305 0.305 0.339 0.305 0.305 212,540 0.3053 0.00%
2025-01-24 0 0.315 0.315 0.345 0.315 0.315 4,000 1,260 0.3150 0.305 0.305 0.334 0.305 0.305 4,127 0.3053 0.00%
2025-01-23 0 0.315 0.315 0.345 - - 0 0 - 0.305 0.305 0.334 - - 0 - 1.61%
2025-01-22 0 0.310 0.310 0.345 - - 0 0 - 0.300 0.300 0.334 - - 0 - 0.00%
2025-01-21 0 0.310 0.310 0.350 0.305 0.305 26,000 7,930 0.3050 0.300 0.300 0.339 0.296 0.296 26,825 0.2956 0.00%
2025-01-20 0 0.310 0.310 0.345 0.310 0.315 72,000 22,670 0.3149 0.300 0.300 0.334 0.300 0.305 74,286 0.3052 -1.59%
2025-01-17 0 0.315 0.315 0.345 - - 0 0 - 0.305 0.305 0.334 - - 0 - 0.00%
2025-01-16 0 0.315 0.310 0.345 - - 0 0 - 0.305 0.300 0.334 - - 0 - 0.00%
2025-01-15 0 0.315 0.310 0.345 - - 0 0 - 0.305 0.300 0.334 - - 0 - 0.00%
2025-01-14 0 0.315 0.315 0.345 - - 0 0 - 0.305 0.305 0.334 - - 0 - 0.00%
2025-01-13 0 0.315 0.315 0.345 0.310 0.315 92,000 28,730 0.3123 0.305 0.305 0.334 0.300 0.305 94,921 0.3027 0.00%
2025-01-10 0 0.315 0.310 0.345 - - 0 0 - 0.305 0.300 0.334 - - 0 - 0.00%
2025-01-09 0 0.315 0.310 0.345 - - 0 0 - 0.305 0.300 0.334 - - 0 - 0.00%
2025-01-08 0 0.315 0.310 0.345 - - 0 0 - 0.305 0.300 0.334 - - 0 - 0.00%
2025-01-07 0 0.315 0.315 0.345 0.315 0.320 130,000 41,200 0.3169 0.305 0.305 0.334 0.305 0.310 134,127 0.3072 0.00%
2025-01-06 0 0.315 0.315 0.345 0.315 0.315 6,000 1,890 0.3150 0.305 0.305 0.334 0.305 0.305 6,190 0.3053 -1.56%
2025-01-03 0 0.320 0.320 0.330 - - 0 0 - 0.310 0.310 0.320 - - 0 - 1.59%
2025-01-02 0 0.315 0.315 0.350 - - 0 0 - 0.305 0.305 0.339 - - 0 - 0.00%
2024-12-31 0 0.315 0.315 0.350 0.315 0.315 4,000 1,260 0.3150 0.305 0.305 0.339 0.305 0.305 4,127 0.3053 -1.56%
2024-12-30 0 0.320 0.325 0.350 0.315 0.325 352,000 114,190 0.3244 0.310 0.315 0.339 0.305 0.315 363,175 0.3144 -3.03%
2024-12-27 0 0.330 0.320 0.330 - - 0 0 - 0.320 0.310 0.320 - - 0 - -4.35%
2024-12-24 0 0.345 0.320 0.350 - - 0 0 - 0.334 0.310 0.339 - - 0 - 0.00%
2024-12-23 0 0.345 0.325 0.350 0.320 0.345 76,000 25,090 0.3301 0.334 0.315 0.339 0.310 0.334 78,413 0.3200 2.99%
2024-12-20 0 0.335 0.325 0.335 0.350 0.350 2,000 700 0.3500 0.325 0.315 0.325 0.339 0.339 2,063 0.3392 1.52%
2024-12-19 0 0.330 0.330 0.345 0.330 0.345 6,000 2,010 0.3350 0.320 0.320 0.334 0.320 0.334 6,190 0.3247 -2.94%
2024-12-18 0 0.340 0.325 0.340 0.315 0.385 900,000 301,650 0.3352 0.330 0.315 0.330 0.305 0.373 928,571 0.3249 11.48%
2024-12-17 0 0.305 0.300 0.315 0.300 0.315 274,000 86,280 0.3149 0.296 0.291 0.305 0.291 0.305 282,698 0.3052 -4.69%
2024-12-16 0 0.320 0.305 0.325 0.300 0.320 250,000 79,850 0.3194 0.310 0.296 0.315 0.291 0.310 257,937 0.3096 1.59%
2024-12-13 0 0.315 0.305 0.315 - - 0 0 - 0.305 0.296 0.305 - - 0 - -1.56%
2024-12-12 0 0.320 0.315 0.325 0.300 0.325 692,000 220,710 0.3189 0.310 0.305 0.315 0.291 0.315 713,968 0.3091 0.00%
2024-12-11 0 0.320 0.320 0.330 0.320 0.330 22,000 7,160 0.3255 0.310 0.310 0.320 0.310 0.320 22,698 0.3154 -3.03%
2024-12-10 0 0.330 0.330 0.345 - - 0 0 - 0.320 0.320 0.334 - - 0 - 0.00%
2024-12-09 0 0.330 0.330 0.335 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2024-12-06 0 0.330 0.330 0.340 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2024-12-05 0 0.330 0.330 0.345 0.330 0.340 258,000 86,520 0.3353 0.320 0.320 0.334 0.320 0.330 266,190 0.3250 0.00%
2024-12-04 0 0.330 0.330 0.345 0.330 0.350 536,000 203,460 0.3796 0.320 0.320 0.334 0.320 0.339 553,016 0.3679 -1.49%
2024-12-03 0 0.335 0.330 0.335 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
2024-12-02 0 0.335 0.330 0.340 0.325 0.335 206,000 68,970 0.3348 0.325 0.320 0.330 0.315 0.325 212,540 0.3245 0.00%
2024-11-29 0 0.335 0.320 0.335 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2024-11-28 0 0.335 0.315 0.335 0.310 0.335 326,000 108,210 0.3319 0.325 0.305 0.325 0.300 0.325 336,349 0.3217 4.69%
2024-11-27 0 0.320 0.320 0.335 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.63%
2024-11-26 0 0.335 0.330 0.335 0.325 0.340 162,000 54,690 0.3376 0.308 0.304 0.308 0.299 0.313 176,078 0.3106 0.00%
2024-11-25 0 0.335 0.320 0.335 0.320 0.335 280,000 93,580 0.3342 0.308 0.294 0.308 0.294 0.308 304,333 0.3075 1.52%
2024-11-22 0 0.330 0.335 0.340 0.330 0.335 204,000 68,320 0.3349 0.304 0.308 0.313 0.304 0.308 221,728 0.3081 -1.49%
2024-11-21 0 0.335 0.335 0.345 0.335 0.345 210,000 71,390 0.3400 0.308 0.308 0.317 0.308 0.317 228,249 0.3128 0.00%
2024-11-20 0 0.335 0.320 0.335 0.325 0.340 150,000 50,960 0.3397 0.308 0.294 0.308 0.299 0.313 163,035 0.3126 -1.47%
2024-11-19 0 0.340 0.330 0.345 - - 0 0 - 0.313 0.304 0.317 - - 0 - 0.00%
2024-11-18 0 0.340 0.340 0.350 0.330 0.340 238,000 79,960 0.3360 0.313 0.313 0.322 0.304 0.313 258,683 0.3091 3.03%
2024-11-15 0 0.330 0.325 0.340 0.330 0.340 142,000 48,140 0.3390 0.304 0.299 0.313 0.304 0.313 154,340 0.3119 -1.49%
2024-11-14 0 0.335 0.330 0.345 0.335 0.345 214,000 72,210 0.3374 0.308 0.304 0.317 0.308 0.317 232,597 0.3105 -4.29%
2024-11-13 0 0.350 0.340 0.350 - - 0 0 - 0.322 0.313 0.322 - - 0 - 0.00%
2024-11-12 0 0.350 0.345 0.355 0.335 0.350 194,000 67,870 0.3498 0.322 0.317 0.327 0.308 0.322 210,859 0.3219 -1.41%
2024-11-11 0 0.355 0.350 0.360 - - 0 0 - 0.327 0.322 0.331 - - 0 - 0.00%
2024-11-08 0 0.355 0.350 0.355 - - 0 0 - 0.327 0.322 0.327 - - 0 - 0.00%
2024-11-07 0 0.355 0.350 0.360 0.350 0.360 16,000 5,670 0.3544 0.327 0.322 0.331 0.322 0.331 17,390 0.3260 0.00%
2024-11-06 0 0.355 0.350 0.355 - - 0 0 - 0.327 0.322 0.327 - - 0 - 0.00%
2024-11-05 0 0.355 0.350 0.355 0.350 0.355 32,000 11,330 0.3541 0.327 0.322 0.327 0.322 0.327 34,781 0.3258 -1.39%
2024-11-04 0 0.360 0.350 0.390 - - 0 0 - 0.331 0.322 0.359 - - 0 - 0.00%
2024-11-01 0 0.360 0.360 0.365 0.355 0.365 264,000 95,040 0.3600 0.331 0.331 0.336 0.327 0.336 286,942 0.3312 1.41%
2024-10-31 0 0.355 0.350 0.365 - - 0 0 - 0.327 0.322 0.336 - - 0 - 0.00%
2024-10-30 0 0.355 0.355 0.360 - - 0 0 - 0.327 0.327 0.331 - - 0 - 1.43%
2024-10-29 0 0.350 0.350 0.365 - - 0 0 - 0.322 0.322 0.336 - - 0 - 0.00%
2024-10-28 0 0.350 0.350 0.365 - - 0 0 - 0.322 0.322 0.336 - - 0 - 0.00%
2024-10-25 0 0.350 0.350 0.365 0.350 0.350 30,000 10,500 0.3500 0.322 0.322 0.336 0.322 0.322 32,607 0.3220 -4.11%
2024-10-24 0 0.365 0.360 0.400 0.360 0.365 306,000 111,530 0.3645 0.336 0.331 0.368 0.331 0.336 332,592 0.3353 0.00%
2024-10-23 0 0.365 0.365 0.370 0.360 0.365 522,000 189,860 0.3637 0.336 0.336 0.340 0.331 0.336 567,363 0.3346 2.82%
2024-10-22 0 0.355 0.355 0.365 0.350 0.360 408,000 146,280 0.3585 0.327 0.327 0.336 0.322 0.331 443,456 0.3299 -2.74%
2024-10-21 0 0.365 0.365 0.370 0.355 0.370 4,000 1,450 0.3625 0.336 0.336 0.340 0.327 0.340 4,348 0.3335 1.39%
2024-10-18 0 0.360 0.350 0.365 0.345 0.365 84,000 30,570 0.3639 0.331 0.322 0.336 0.317 0.336 91,300 0.3348 -1.37%
2024-10-17 0 0.365 0.360 0.370 0.330 0.365 444,000 161,990 0.3648 0.336 0.331 0.340 0.304 0.336 482,585 0.3357 0.00%
2024-10-16 0 0.365 0.365 0.370 0.345 0.385 140,000 50,090 0.3578 0.336 0.336 0.340 0.317 0.354 152,166 0.3292 1.39%
2024-10-15 0 0.360 0.360 0.365 0.320 0.365 640,000 231,340 0.3615 0.331 0.331 0.336 0.294 0.336 695,617 0.3326 -1.37%
2024-10-14 0 0.365 0.365 0.375 0.365 0.375 376,000 139,030 0.3698 0.336 0.336 0.345 0.336 0.345 408,675 0.3402 -3.95%
2024-10-10 0 0.380 0.370 0.390 0.380 0.385 482,000 183,760 0.3812 0.350 0.340 0.359 0.350 0.354 523,887 0.3508 -2.56%
2024-10-09 0 0.390 0.370 0.390 0.355 0.395 20,000 7,620 0.3810 0.359 0.340 0.359 0.327 0.363 21,738 0.3505 2.63%
2024-10-08 0 0.380 0.375 0.390 0.380 0.395 328,000 126,670 0.3862 0.350 0.345 0.359 0.350 0.363 356,504 0.3553 -2.56%
2024-10-07 0 0.390 0.390 0.395 0.385 0.395 440,000 172,020 0.3910 0.359 0.359 0.363 0.354 0.363 478,237 0.3597 1.30%
2024-10-04 0 0.385 0.385 0.390 0.370 0.385 404,000 154,610 0.3827 0.354 0.354 0.359 0.340 0.354 439,109 0.3521 0.00%
2024-10-03 0 0.385 0.385 0.390 0.385 0.395 154,000 60,570 0.3933 0.354 0.354 0.359 0.354 0.363 167,383 0.3619 -3.75%
2024-10-02 0 0.400 0.390 0.410 0.390 0.415 330,000 131,370 0.3981 0.368 0.359 0.377 0.359 0.382 358,678 0.3663 -4.76%
2024-09-30 0 0.420 0.420 0.440 0.420 0.445 46,000 20,050 0.4359 0.386 0.386 0.405 0.386 0.409 49,998 0.4010 3.70%
2024-09-27 0 0.405 0.400 0.430 0.400 0.430 26,000 11,070 0.4258 0.373 0.368 0.396 0.368 0.396 28,259 0.3917 -5.81%
2024-09-26 0 0.430 0.405 0.435 0.405 0.430 14,000 5,720 0.4086 0.396 0.373 0.400 0.373 0.396 15,217 0.3759 6.17%
2024-09-25 0 0.405 0.405 0.440 - - 0 0 - 0.373 0.373 0.405 - - 0 - 1.25%
2024-09-24 0 0.400 0.400 0.425 0.390 0.400 198,000 78,710 0.3975 0.368 0.368 0.391 0.359 0.368 215,207 0.3657 2.56%
2024-09-23 0 0.390 0.390 0.420 0.390 0.425 26,000 10,980 0.4223 0.359 0.359 0.386 0.359 0.391 28,259 0.3885 -8.24%
2024-09-20 0 0.425 0.390 0.425 0.390 0.460 18,000 7,200 0.4000 0.391 0.359 0.391 0.359 0.423 19,564 0.3680 10.39%
2024-09-19 0 0.385 0.375 0.390 0.385 0.395 188,000 72,870 0.3876 0.354 0.345 0.359 0.354 0.363 204,338 0.3566 -1.28%
2024-09-17 0 0.390 0.390 0.400 0.390 0.390 14,000 5,520 0.3943 0.359 0.359 0.368 0.359 0.359 15,217 0.3628 1.30%
2024-09-16 0 0.385 0.375 0.400 0.385 0.385 4,000 1,540 0.3850 0.354 0.345 0.368 0.354 0.354 4,348 0.3542 -2.53%
2024-09-13 0 0.395 0.390 0.400 0.385 0.395 50,000 19,730 0.3946 0.363 0.359 0.368 0.354 0.363 54,345 0.3631 0.00%
2024-09-12 0 0.395 0.390 0.400 0.395 0.395 8,000 3,160 0.3950 0.363 0.359 0.368 0.363 0.363 8,695 0.3634 0.00%
2024-09-11 0 0.395 0.385 0.395 - - 0 0 - 0.363 0.354 0.363 - - 0 - -1.25%
2024-09-10 0 0.400 0.385 0.400 0.385 0.405 78,000 31,450 0.4032 0.368 0.354 0.368 0.354 0.373 84,778 0.3710 -3.61%
2024-09-09 0 0.415 0.400 0.420 0.405 0.415 32,000 13,260 0.4144 0.382 0.368 0.386 0.373 0.382 34,781 0.3812 0.00%
2024-09-05 0 0.415 0.400 0.425 0.400 0.415 18,000 7,440 0.4133 0.382 0.368 0.391 0.368 0.382 19,564 0.3803 0.00%
2024-09-04 0 0.415 0.385 0.415 0.415 0.415 4,000 1,660 0.4150 0.382 0.354 0.382 0.382 0.382 4,348 0.3818 0.00%
2024-09-03 0 0.415 0.405 0.420 0.400 0.415 18,000 7,380 0.4100 0.382 0.373 0.386 0.368 0.382 19,564 0.3772 1.22%
2024-09-02 0 0.410 0.400 0.420 0.405 0.410 50,000 20,480 0.4096 0.377 0.368 0.386 0.373 0.377 54,345 0.3769 -2.38%
2024-08-30 0 0.420 0.420 0.425 0.400 0.420 96,000 39,800 0.4146 0.386 0.386 0.391 0.368 0.386 104,343 0.3814 0.00%
2024-08-29 0 0.420 0.410 0.430 0.410 0.420 16,000 6,650 0.4156 0.386 0.377 0.396 0.377 0.386 17,390 0.3824 -2.33%
2024-08-28 0 0.430 0.400 0.460 - - 0 0 - 0.396 0.368 0.423 - - 0 - 0.00%
2024-08-27 0 0.430 0.400 0.480 - - 0 0 - 0.396 0.368 0.442 - - 0 - 0.00%
2024-08-26 0 0.430 0.400 0.435 - - 0 0 - 0.396 0.368 0.400 - - 0 - 0.00%
2024-08-23 0 0.430 0.400 0.430 - - 0 0 - 0.396 0.368 0.396 - - 0 - 0.00%
2024-08-22 0 0.430 0.425 0.445 0.405 0.430 86,000 35,830 0.4166 0.396 0.391 0.409 0.373 0.396 93,474 0.3833 1.18%
2024-08-21 0 0.425 0.415 0.425 - - 0 0 - 0.391 0.382 0.391 - - 0 - 0.00%
2024-08-20 0 0.425 0.415 0.440 - - 0 0 - 0.391 0.382 0.405 - - 0 - 0.00%
2024-08-19 0 0.425 0.415 0.445 0.425 0.425 48,000 20,400 0.4250 0.391 0.382 0.409 0.391 0.391 52,171 0.3910 -4.49%
2024-08-16 0 0.445 0.425 0.445 0.425 0.450 66,000 29,340 0.4445 0.409 0.391 0.409 0.391 0.414 71,736 0.4090 4.71%
2024-08-15 0 0.425 0.425 0.440 0.415 0.460 4,000 1,750 0.4375 0.391 0.391 0.405 0.382 0.423 4,348 0.4025 -6.59%
2024-08-14 0 0.455 0.415 0.455 - - 0 0 - 0.419 0.382 0.419 - - 0 - -2.15%
2024-08-13 0 0.465 0.415 0.465 0.465 0.465 2,000 930 0.4650 0.428 0.382 0.428 0.428 0.428 2,174 0.4278 4.49%
2024-08-12 0 0.445 0.435 0.475 - - 0 0 - 0.409 0.400 0.437 - - 0 - 0.00%
2024-08-09 0 0.445 0.420 0.445 0.415 0.455 60,000 25,940 0.4323 0.409 0.386 0.409 0.382 0.419 65,214 0.3978 4.71%
2024-08-08 0 0.425 0.410 0.455 0.415 0.455 98,000 41,700 0.4255 0.391 0.377 0.419 0.382 0.419 106,516 0.3915 4.94%
2024-08-07 0 0.405 0.400 0.455 0.405 0.465 104,000 44,070 0.4238 0.373 0.368 0.419 0.373 0.428 113,038 0.3899 -1.22%
2024-08-06 0 0.410 0.400 0.425 0.400 0.460 14,000 5,840 0.4171 0.377 0.368 0.391 0.368 0.423 15,217 0.3838 2.50%
2024-08-05 0 0.400 0.400 0.450 0.395 0.400 10,000 3,990 0.3990 0.368 0.368 0.414 0.363 0.368 10,869 0.3671 -4.76%
2024-08-02 0 0.420 0.420 0.440 0.415 0.425 16,000 6,710 0.4194 0.386 0.386 0.405 0.382 0.391 17,390 0.3858 -6.67%
2024-08-01 0 0.450 0.425 0.460 - - 0 0 - 0.414 0.391 0.423 - - 0 - 0.00%
2024-07-31 0 0.450 0.425 0.455 0.450 0.450 30,000 13,500 0.4500 0.414 0.391 0.419 0.414 0.414 32,607 0.4140 3.45%
2024-07-30 0 0.435 0.425 0.450 0.435 0.435 2,000 870 0.4350 0.400 0.391 0.414 0.400 0.400 2,174 0.4002 -3.33%
2024-07-29 0 0.450 0.435 0.475 - - 0 0 - 0.414 0.400 0.437 - - 0 - 0.00%
2024-07-26 0 0.450 0.445 0.475 - - 0 0 - 0.414 0.409 0.437 - - 0 - 0.00%
2024-07-25 0 0.450 0.435 0.470 0.450 0.450 78,000 34,860 0.4469 0.414 0.400 0.432 0.414 0.414 84,778 0.4112 -4.26%
2024-07-24 0 0.470 0.450 0.470 - - 0 0 - 0.432 0.414 0.432 - - 0 - -1.05%
2024-07-23 0 0.475 0.450 0.480 0.450 0.475 74,000 33,400 0.4514 0.437 0.414 0.442 0.414 0.437 80,431 0.4153 3.26%
2024-07-22 0 0.460 0.450 0.480 - - 0 0 - 0.423 0.414 0.442 - - 0 - 0.00%
2024-07-19 0 0.460 0.450 0.460 - - 0 0 - 0.423 0.414 0.423 - - 0 - -2.13%
2024-07-18 0 0.470 0.435 0.470 - - 0 0 - 0.432 0.400 0.432 - - 0 - -1.05%
2024-07-17 0 0.475 0.435 0.475 - - 0 0 - 0.437 0.400 0.437 - - 0 - -2.06%
2024-07-16 0 0.485 0.430 0.485 - - 0 0 - 0.446 0.396 0.446 - - 0 - 0.00%
2024-07-15 0 0.485 0.440 0.485 0.430 0.485 116,000 51,020 0.4398 0.446 0.405 0.446 0.396 0.446 126,081 0.4047 5.43%
2024-07-12 0 0.460 0.425 0.460 - - 0 0 - 0.423 0.391 0.423 - - 0 - -3.16%
2024-07-11 0 0.475 0.425 0.475 0.425 0.485 58,000 25,470 0.4391 0.437 0.391 0.437 0.391 0.446 63,040 0.4040 7.95%
2024-07-10 0 0.440 0.425 0.470 0.425 0.440 198,000 85,270 0.4307 0.405 0.391 0.432 0.391 0.405 215,207 0.3962 2.33%
2024-07-09 0 0.430 0.420 0.430 0.425 0.470 628,000 270,920 0.4314 0.396 0.386 0.396 0.391 0.432 682,575 0.3969 -8.51%
2024-07-08 0 0.470 0.440 0.475 - - 0 0 - 0.432 0.405 0.437 - - 0 - 0.00%
2024-07-05 0 0.470 0.470 0.490 - - 0 0 - 0.432 0.432 0.451 - - 0 - 0.00%
2024-07-04 0 0.470 0.455 0.490 - - 0 0 - 0.432 0.419 0.451 - - 0 - 0.00%
2024-07-03 0 0.470 0.440 0.480 - - 0 0 - 0.432 0.405 0.442 - - 0 - 0.00%
2024-07-02 0 0.470 0.440 0.480 0.460 0.470 110,000 51,600 0.4691 0.432 0.405 0.442 0.423 0.432 119,559 0.4316 6.82%
2024-06-28 0 0.440 0.440 0.470 0.440 0.440 12,000 5,280 0.4400 0.405 0.405 0.432 0.405 0.405 13,043 0.4048 0.00%
2024-06-27 0 0.440 0.440 0.465 0.440 0.440 10,000 4,400 0.4400 0.405 0.405 0.428 0.405 0.405 10,869 0.4048 0.00%
2024-06-26 0 0.440 0.440 0.465 0.440 0.465 1,246,000 549,630 0.4411 0.405 0.405 0.428 0.405 0.428 1,354,280 0.4058 -4.35%
2024-06-25 0 0.460 0.450 0.465 - - 0 0 - 0.423 0.414 0.428 - - 0 - 0.00%
2024-06-24 0 0.460 0.450 0.465 - - 0 0 - 0.423 0.414 0.428 - - 0 - 0.00%
2024-06-21 0 0.460 0.440 0.465 0.455 0.460 32,000 14,630 0.4572 0.423 0.405 0.428 0.419 0.423 34,781 0.4206 0.00%
2024-06-20 0 0.460 0.460 0.465 0.440 0.460 631,000 278,060 0.4407 0.423 0.423 0.428 0.405 0.423 685,835 0.4054 1.10%
2024-06-19 0 0.455 0.440 0.455 - - 0 0 - 0.419 0.405 0.419 - - 0 - 0.00%
2024-06-18 0 0.455 0.455 0.465 0.455 0.455 24,000 10,920 0.4550 0.419 0.419 0.428 0.419 0.419 26,086 0.4186 -2.15%
2024-06-17 0 0.465 0.460 0.470 0.460 0.465 88,000 40,720 0.4627 0.428 0.423 0.432 0.423 0.428 95,647 0.4257 -1.06%
2024-06-14 0 0.470 0.440 0.470 0.470 0.470 8,000 3,760 0.4700 0.432 0.405 0.432 0.432 0.432 8,695 0.4324 2.17%
2024-06-13 0 0.460 0.445 0.470 0.440 0.460 160,000 73,560 0.4598 0.423 0.409 0.432 0.405 0.423 173,904 0.4230 0.00%
2024-06-12 0 0.460 0.450 0.465 0.460 0.460 18,000 8,280 0.4600 0.423 0.414 0.428 0.423 0.423 19,564 0.4232 0.00%
2024-06-11 0 0.460 0.455 0.460 0.445 0.490 1,068,000 488,230 0.4571 0.423 0.419 0.423 0.409 0.451 1,160,812 0.4206 6.98%
2024-06-07 0 0.430 0.400 0.435 - - 0 0 - 0.396 0.368 0.400 - - 0 - 0.00%
2024-06-06 0 0.430 0.425 0.430 0.415 0.430 956,000 403,450 0.4220 0.396 0.391 0.396 0.382 0.396 1,039,079 0.3883 7.50%
2024-06-05 0 0.400 0.385 0.425 0.370 0.400 32,000 12,740 0.3981 0.368 0.354 0.391 0.340 0.368 34,781 0.3663 6.67%
2024-06-04 0 0.375 0.375 0.400 0.365 0.390 36,000 13,700 0.3806 0.345 0.345 0.368 0.336 0.359 39,128 0.3501 -3.85%
2024-06-03 0 0.390 0.365 0.390 - - 0 0 - 0.359 0.336 0.359 - - 0 - 0.00%
2024-05-31 0 0.390 0.390 0.400 0.390 0.400 72,000 28,580 0.3969 0.359 0.359 0.368 0.359 0.368 78,257 0.3652 -2.50%
2024-05-30 0 0.400 0.370 0.400 0.400 0.400 60,000 24,000 0.4000 0.368 0.340 0.368 0.368 0.368 65,214 0.3680 -5.88%
2024-05-29 0 0.425 0.380 0.425 - - 0 0 - 0.391 0.350 0.391 - - 0 - -3.41%
2024-05-28 0 0.440 0.400 0.440 0.395 0.445 24,000 10,490 0.4371 0.405 0.368 0.405 0.363 0.409 26,086 0.4021 4.76%
2024-05-27 0 0.420 0.410 0.420 0.420 0.420 986,000 414,120 0.4200 0.386 0.377 0.386 0.386 0.386 1,071,686 0.3864 -4.55%
2024-05-24 0 0.440 0.425 0.450 - - 2,000 950 0.4750 0.405 0.391 0.414 - - 2,174 0.4370 0.00%
2024-05-23 0 0.440 0.420 0.455 - - 0 0 - 0.405 0.386 0.419 - - 0 - 0.00%
2024-05-22 0 0.440 0.440 0.450 0.440 0.440 12,000 5,280 0.4400 0.405 0.405 0.414 0.405 0.405 13,043 0.4048 2.33%
2024-05-21 0 0.430 0.430 0.470 0.420 0.520 652,000 274,610 0.4212 0.396 0.396 0.432 0.386 0.478 708,660 0.3875 0.00%
2024-05-20 0 0.430 0.415 0.430 0.405 0.430 184,000 79,020 0.4295 0.396 0.382 0.396 0.373 0.396 199,990 0.3951 3.61%
2024-05-17 0 0.415 0.405 0.460 0.390 0.415 302,000 122,530 0.4057 0.382 0.373 0.423 0.359 0.382 328,244 0.3733 5.06%
2024-05-16 0 0.395 0.390 0.395 0.395 0.400 156,000 60,720 0.3892 0.363 0.359 0.363 0.363 0.368 169,557 0.3581 3.95%
2024-05-14 0 0.380 0.380 0.390 0.375 0.385 210,000 79,590 0.3790 0.350 0.350 0.359 0.345 0.354 228,249 0.3487 2.70%
2024-05-13 0 0.370 0.370 0.375 0.360 0.360 104,000 38,440 0.3696 0.340 0.340 0.345 0.331 0.331 113,038 0.3401 2.78%
2024-05-10 0 0.360 0.360 0.375 - - 0 0 - 0.331 0.331 0.345 - - 0 - 1.41%
2024-05-09 0 0.355 0.355 0.370 - - 0 0 - 0.327 0.327 0.340 - - 0 - 1.43%
2024-05-08 0 0.350 0.350 0.375 - - 0 0 - 0.322 0.322 0.345 - - 0 - 0.00%
2024-05-07 0 0.350 0.350 0.370 - - 96,000 33,600 0.3500 0.322 0.322 0.340 - - 104,343 0.3220 0.00%
2024-05-06 0 0.350 0.350 0.370 0.350 0.350 44,000 15,400 0.3500 0.322 0.322 0.340 0.322 0.322 47,824 0.3220 2.94%
2024-05-03 0 0.340 0.335 0.350 0.330 0.340 102,000 34,660 0.3398 0.313 0.308 0.322 0.304 0.313 110,864 0.3126 -1.45%
2024-05-02 0 0.345 0.320 0.350 - - 0 0 - 0.317 0.294 0.322 - - 0 - 0.00%
2024-04-30 0 0.345 0.320 0.350 0.345 0.345 18,000 6,210 0.3450 0.317 0.294 0.322 0.317 0.317 19,564 0.3174 0.00%
2024-04-29 0 0.345 0.320 0.345 - - 0 0 - 0.317 0.294 0.317 - - 0 - 0.00%
2024-04-26 0 0.345 0.320 0.345 - - 0 0 - 0.317 0.294 0.317 - - 0 - 0.00%
2024-04-25 0 0.345 0.320 0.345 0.345 0.345 2,000 690 0.3450 0.317 0.294 0.317 0.317 0.317 2,174 0.3174 0.00%
2024-04-24 0 0.345 0.320 0.345 0.310 0.345 54,000 18,160 0.3363 0.317 0.294 0.317 0.285 0.317 58,693 0.3094 2.99%
2024-04-23 0 0.335 0.300 0.335 0.300 0.350 366,000 112,390 0.3071 0.308 0.276 0.308 0.276 0.322 397,806 0.2825 -5.63%
2024-04-22 0 0.355 0.350 0.355 0.355 0.355 2,000 710 0.3550 0.327 0.322 0.327 0.327 0.327 2,174 0.3266 -1.39%
2024-04-19 0 0.360 0.355 0.400 - - 0 0 - 0.331 0.327 0.368 - - 0 - 0.00%
2024-04-18 0 0.360 0.355 0.360 - - 0 0 - 0.331 0.327 0.331 - - 0 - 0.00%
2024-04-17 0 0.360 0.355 0.360 0.360 0.360 102,000 36,720 0.3600 0.331 0.327 0.331 0.331 0.331 110,864 0.3312 -1.37%
2024-04-16 0 0.365 0.360 0.400 - - 0 0 - 0.336 0.331 0.368 - - 0 - 0.00%
2024-04-15 0 0.365 0.365 0.400 0.365 0.365 2,000 730 0.3650 0.336 0.336 0.368 0.336 0.336 2,174 0.3358 0.00%
2024-04-12 0 0.365 0.365 0.400 0.365 0.365 2,000 730 0.3650 0.336 0.336 0.368 0.336 0.336 2,174 0.3358 0.00%
2024-04-11 0 0.365 0.360 0.400 0.365 0.365 2,000 730 0.3650 0.336 0.331 0.368 0.336 0.336 2,174 0.3358 0.00%
2024-04-10 0 0.365 0.365 0.400 0.365 0.365 10,000 3,650 0.3650 0.336 0.336 0.368 0.336 0.336 10,869 0.3358 1.39%
2024-04-09 0 0.360 0.360 0.420 - - 0 0 - 0.331 0.331 0.386 - - 0 - 0.00%
2024-04-08 0 0.360 0.360 0.420 0.360 0.360 4,000 1,440 0.3600 0.331 0.331 0.386 0.331 0.331 4,348 0.3312 -5.26%
2024-04-05 0 0.380 0.380 0.420 0.365 0.365 2,000 730 0.3650 0.350 0.350 0.386 0.336 0.336 2,174 0.3358 4.11%
2024-04-03 0 0.365 0.360 0.375 0.365 0.380 58,000 21,230 0.3660 0.336 0.331 0.345 0.336 0.350 63,040 0.3368 0.00%
2024-04-02 0 0.365 0.365 0.370 - - 0 0 - 0.336 0.336 0.340 - - 0 - 0.00%
2024-03-28 0 0.365 0.360 0.370 0.360 0.365 124,000 44,670 0.3602 0.336 0.331 0.340 0.331 0.336 134,776 0.3314 0.00%
2024-03-27 0 0.365 0.365 0.370 - - 0 0 - 0.336 0.336 0.340 - - 0 - 1.39%
2024-03-26 0 0.360 0.360 0.370 0.360 0.360 28,000 10,080 0.3600 0.331 0.331 0.340 0.331 0.331 30,433 0.3312 0.00%
2024-03-25 0 0.360 0.360 0.370 0.360 0.365 28,000 10,100 0.3607 0.331 0.331 0.340 0.331 0.336 30,433 0.3319 -1.37%
2024-03-22 0 0.365 0.365 0.370 0.365 0.365 52,000 18,980 0.3650 0.336 0.336 0.340 0.336 0.336 56,519 0.3358 0.00%
2024-03-21 0 0.365 0.360 0.370 0.360 0.370 20,000 7,310 0.3655 0.336 0.331 0.340 0.331 0.340 21,738 0.3363 -2.67%
2024-03-20 0 0.375 0.360 0.380 - - 0 0 - 0.345 0.331 0.350 - - 0 - 0.00%
2024-03-19 0 0.375 0.360 0.380 - - 0 0 - 0.345 0.331 0.350 - - 0 - 0.00%
2024-03-18 0 0.375 0.360 0.375 0.375 0.375 22,000 8,250 0.3750 0.345 0.331 0.345 0.345 0.345 23,912 0.3450 -2.60%
2024-03-15 0 0.385 0.365 0.390 0.380 0.385 14,000 5,340 0.3814 0.354 0.336 0.359 0.350 0.354 15,217 0.3509 -1.28%
2024-03-14 0 0.390 0.360 0.390 - - 0 0 - 0.359 0.331 0.359 - - 0 - 0.00%
2024-03-13 0 0.390 0.365 0.390 - - 0 0 - 0.359 0.336 0.359 - - 0 - 0.00%
2024-03-12 0 0.390 0.355 0.395 - - 0 0 - 0.359 0.327 0.363 - - 0 - 0.00%
2024-03-11 0 0.390 0.355 0.395 - - 0 0 - 0.359 0.327 0.363 - - 0 - 0.00%
2024-03-08 0 0.390 0.365 0.395 0.390 0.390 4,000 1,560 0.3900 0.359 0.336 0.363 0.359 0.359 4,348 0.3588 1.30%
2024-03-07 0 0.385 0.365 0.400 0.365 0.365 10,000 3,650 0.3650 0.354 0.336 0.368 0.336 0.336 10,869 0.3358 -1.28%
2024-03-06 0 0.390 0.365 0.390 0.390 0.390 2,000 780 0.3900 0.359 0.336 0.359 0.359 0.359 2,174 0.3588 0.00%
2024-03-05 0 0.390 0.375 0.420 0.390 0.390 10,000 3,900 0.3900 0.359 0.345 0.386 0.359 0.359 10,869 0.3588 -3.70%
2024-03-04 0 0.405 0.360 0.420 - - 0 0 - 0.373 0.331 0.386 - - 0 - 0.00%
2024-03-01 0 0.405 0.360 0.420 - - 0 0 - 0.373 0.331 0.386 - - 0 - 0.00%
2024-02-29 0 0.405 0.360 0.420 - - 0 0 - 0.373 0.331 0.386 - - 0 - 0.00%
2024-02-28 0 0.405 0.360 0.420 0.405 0.405 2,000 810 0.4050 0.373 0.331 0.386 0.373 0.373 2,174 0.3726 0.00%
2024-02-27 0 0.405 0.370 0.420 - - 0 0 - 0.373 0.340 0.386 - - 0 - 0.00%
2024-02-26 0 0.405 0.360 0.420 - - 0 0 - 0.373 0.331 0.386 - - 0 - 0.00%
2024-02-23 0 0.405 0.370 0.410 0.345 0.405 8,000 2,920 0.3650 0.373 0.340 0.377 0.317 0.373 8,695 0.3358 9.46%
2024-02-22 0 0.370 0.355 0.420 - - 0 0 - 0.340 0.327 0.386 - - 0 - 0.00%
2024-02-21 0 0.370 0.355 0.420 - - 0 0 - 0.340 0.327 0.386 - - 0 - 0.00%
2024-02-20 0 0.370 0.340 0.420 - - 0 0 - 0.340 0.313 0.386 - - 0 - 0.00%
2024-02-19 0 0.370 0.340 0.370 0.325 0.375 42,000 15,210 0.3621 0.340 0.313 0.340 0.299 0.345 45,650 0.3332 -1.33%
2024-02-16 0 0.375 0.375 0.420 0.375 0.405 22,000 8,790 0.3995 0.345 0.345 0.386 0.345 0.373 23,912 0.3676 -7.41%
2024-02-15 0 0.405 0.405 0.420 - - 0 0 - 0.373 0.373 0.386 - - 0 - 1.25%
2024-02-14 0 0.400 0.400 0.420 0.400 0.400 2,000 800 0.4000 0.368 0.368 0.386 0.368 0.368 2,174 0.3680 0.00%
2024-02-09 0 0.400 0.400 0.420 0.400 0.400 14,000 5,600 0.4000 0.368 0.368 0.386 0.368 0.368 15,217 0.3680 1.27%
2024-02-08 0 0.395 0.390 0.395 0.390 0.395 6,000 2,350 0.3917 0.363 0.359 0.363 0.359 0.363 6,521 0.3604 2.60%
2024-02-07 0 0.385 0.370 0.420 - - 0 0 - 0.354 0.340 0.386 - - 0 - 0.00%
2024-02-06 0 0.385 0.370 0.420 - - 0 0 - 0.354 0.340 0.386 - - 0 - 0.00%
2024-02-05 0 0.385 0.370 0.385 - - 0 0 - 0.354 0.340 0.354 - - 0 - 0.00%
2024-02-02 0 0.385 0.370 0.420 - - 0 0 - 0.354 0.340 0.386 - - 0 - 0.00%
2024-02-01 0 0.385 0.370 0.420 - - 0 0 - 0.354 0.340 0.386 - - 0 - 0.00%
2024-01-31 0 0.385 0.340 0.400 - - 0 0 - 0.354 0.313 0.368 - - 0 - 0.00%
2024-01-30 0 0.385 0.380 0.400 - - 0 0 - 0.354 0.350 0.368 - - 0 - 0.00%
2024-01-29 0 0.385 0.340 0.400 - - 0 0 - 0.354 0.313 0.368 - - 0 - 0.00%
2024-01-26 0 0.385 0.380 0.400 0.385 0.390 26,000 10,130 0.3896 0.354 0.350 0.368 0.354 0.359 28,259 0.3585 -3.75%
2024-01-25 0 0.400 0.395 0.400 0.395 0.400 8,000 3,170 0.3963 0.368 0.363 0.368 0.363 0.368 8,695 0.3646 0.00%
2024-01-24 0 0.400 0.390 0.400 - - 0 0 - 0.368 0.359 0.368 - - 0 - 0.00%
2024-01-23 0 0.400 0.390 0.400 - - 0 0 - 0.368 0.359 0.368 - - 0 - 0.00%
2024-01-22 0 0.400 0.390 0.400 - - 0 0 - 0.368 0.359 0.368 - - 0 - 0.00%
2024-01-19 0 0.400 0.395 0.400 - - 0 0 - 0.368 0.363 0.368 - - 0 - 0.00%
2024-01-18 0 0.400 0.395 0.400 - - 0 0 - 0.368 0.363 0.368 - - 0 - 0.00%
2024-01-17 0 0.400 0.395 0.400 - - 0 0 - 0.368 0.363 0.368 - - 0 - -1.23%
2024-01-16 0 0.405 0.395 0.405 - - 0 0 - 0.373 0.363 0.373 - - 0 - 0.00%
2024-01-15 0 0.405 0.400 0.430 0.405 0.405 10,000 4,050 0.4050 0.373 0.368 0.396 0.373 0.373 10,869 0.3726 -1.22%
2024-01-12 0 0.410 0.400 0.415 0.410 0.415 222,000 91,830 0.4136 0.377 0.368 0.382 0.377 0.382 241,292 0.3806 -1.20%
2024-01-11 0 0.415 0.400 0.415 0.415 0.415 10,000 4,150 0.4150 0.382 0.368 0.382 0.382 0.382 10,869 0.3818 0.00%
2024-01-10 0 0.415 0.415 0.425 0.405 0.415 14,000 5,750 0.4107 0.382 0.382 0.391 0.373 0.382 15,217 0.3779 -2.35%
2024-01-09 0 0.425 0.425 0.440 0.415 0.415 4,000 1,660 0.4150 0.391 0.391 0.405 0.382 0.382 4,348 0.3818 -2.30%
2024-01-08 0 0.435 0.435 0.440 0.435 0.440 106,000 46,610 0.4397 0.400 0.400 0.405 0.400 0.405 115,212 0.4046 -5.43%
2024-01-05 0 0.460 0.460 0.490 - - 0 0 - 0.423 0.423 0.451 - - 0 - 0.00%
2024-01-04 0 0.460 0.455 0.490 0.450 0.460 4,000 1,820 0.4550 0.423 0.419 0.451 0.414 0.423 4,348 0.4186 0.00%
2024-01-03 0 0.460 0.460 0.480 0.450 0.460 24,000 10,920 0.4550 0.423 0.423 0.442 0.414 0.423 26,086 0.4186 -1.08%
2024-01-02 0 0.465 0.450 0.465 - - 0 0 - 0.428 0.414 0.428 - - 0 - 0.00%
2023-12-29 0 0.465 0.455 0.470 0.450 0.465 26,000 12,030 0.4627 0.428 0.419 0.432 0.414 0.428 28,259 0.4257 -1.06%
2023-12-28 0 0.470 0.450 0.495 - - 0 0 - 0.432 0.414 0.455 - - 0 - 0.00%
2023-12-27 0 0.470 0.470 0.495 0.470 0.480 80,000 38,280 0.4785 0.432 0.432 0.455 0.432 0.442 86,952 0.4402 -6.00%
2023-12-22 0 0.500 0.450 0.500 0.450 0.500 22,000 10,450 0.4750 0.460 0.414 0.460 0.414 0.460 23,912 0.4370 12.36%
2023-12-21 0 0.445 0.445 0.490 0.440 0.440 4,000 1,760 0.4400 0.409 0.409 0.451 0.405 0.405 4,348 0.4048 -2.20%
2023-12-20 0 0.455 0.455 0.510 0.450 0.460 18,000 8,200 0.4556 0.419 0.419 0.469 0.414 0.423 19,564 0.4191 -7.14%
2023-12-19 0 0.490 0.470 0.510 - - 0 0 - 0.451 0.432 0.469 - - 0 - 0.00%
2023-12-18 0 0.490 0.460 0.490 - - 0 0 - 0.451 0.423 0.451 - - 0 - 0.00%
2023-12-15 0 0.490 0.480 0.495 0.485 0.490 90,000 44,000 0.4889 0.451 0.442 0.455 0.446 0.451 97,821 0.4498 8.89%
2023-12-14 0 0.450 0.450 0.510 - - 0 0 - 0.414 0.414 0.469 - - 0 - 1.12%
2023-12-13 0 0.445 0.445 0.495 - - 0 0 - 0.409 0.409 0.455 - - 0 - 0.00%
2023-12-12 0 0.445 0.440 0.510 0.440 0.450 130,000 57,980 0.4460 0.409 0.405 0.469 0.405 0.414 141,297 0.4103 -2.20%
2023-12-11 0 0.455 0.455 0.510 0.445 0.465 124,000 56,650 0.4569 0.419 0.419 0.469 0.409 0.428 134,776 0.4203 -6.19%
2023-12-08 0 0.485 0.435 0.510 - - 0 0 - 0.446 0.400 0.469 - - 0 - 0.00%
2023-12-07 0 0.485 0.460 0.485 0.450 0.485 114,000 54,500 0.4781 0.446 0.423 0.446 0.414 0.446 123,907 0.4398 7.78%
2023-12-06 0 0.450 0.450 0.520 0.450 0.455 8,000 3,630 0.4538 0.414 0.414 0.478 0.414 0.419 8,695 0.4175 -1.10%
2023-12-05 0 0.455 0.445 0.460 0.440 0.500 128,000 57,520 0.4494 0.419 0.409 0.423 0.405 0.460 139,123 0.4134 1.11%
2023-12-04 0 0.450 0.450 0.470 0.440 0.450 36,000 15,860 0.4406 0.414 0.414 0.432 0.405 0.414 39,128 0.4053 -8.16%
2023-12-01 0 0.490 0.490 0.500 0.485 0.510 194,000 97,750 0.5039 0.451 0.451 0.460 0.446 0.469 210,859 0.4636 -3.92%
2023-11-30 0 0.510 0.480 0.510 - - 0 0 - 0.469 0.442 0.469 - - 0 - 0.00%
2023-11-29 0 0.510 0.490 0.510 0.490 0.510 30,000 15,000 0.5000 0.469 0.451 0.469 0.451 0.469 32,607 0.4600 -0.00%
2023-11-28 0 0.550 0.530 0.550 0.510 0.550 196,000 104,080 0.5310 0.469 0.452 0.469 0.435 0.469 229,741 0.4530 0.00%
2023-11-27 0 0.550 0.540 0.560 0.540 0.560 244,000 134,540 0.5514 0.469 0.461 0.478 0.461 0.478 286,004 0.4704 0.00%
2023-11-24 0 0.550 0.540 0.560 0.540 0.550 114,000 62,680 0.5498 0.469 0.461 0.478 0.461 0.469 133,625 0.4691 1.85%
2023-11-23 0 0.540 0.530 0.560 0.530 0.540 38,000 20,500 0.5395 0.461 0.452 0.478 0.452 0.461 44,542 0.4602 0.00%
2023-11-22 0 0.540 0.530 0.540 0.530 0.550 264,000 144,780 0.5484 0.461 0.452 0.461 0.452 0.469 309,447 0.4679 -1.82%
2023-11-21 0 0.550 0.530 0.560 0.530 0.560 62,000 34,120 0.5503 0.469 0.452 0.478 0.452 0.478 72,673 0.4695 0.00%
2023-11-20 0 0.550 0.530 0.560 0.530 0.550 8,000 4,340 0.5425 0.469 0.452 0.478 0.452 0.469 9,377 0.4628 1.85%
2023-11-17 0 0.540 0.530 0.540 - - 0 0 - 0.461 0.452 0.461 - - 0 - 0.00%
2023-11-16 0 0.540 0.520 0.540 0.520 0.540 200,000 107,600 0.5380 0.461 0.444 0.461 0.444 0.461 234,430 0.4590 -1.82%
2023-11-15 0 0.550 0.530 0.550 - - 0 0 - 0.469 0.452 0.469 - - 0 - 0.00%
2023-11-14 0 0.550 0.530 0.560 0.530 0.550 26,000 14,180 0.5454 0.469 0.452 0.478 0.452 0.469 30,476 0.4653 1.85%
2023-11-13 0 0.540 0.540 0.560 0.540 0.560 304,000 167,200 0.5500 0.461 0.461 0.478 0.461 0.478 356,333 0.4692 -1.82%
2023-11-10 0 0.550 0.540 0.560 0.540 0.550 336,000 184,700 0.5497 0.469 0.461 0.478 0.461 0.469 393,842 0.4690 0.00%
2023-11-09 0 0.550 0.550 0.560 0.540 0.560 366,000 201,420 0.5503 0.469 0.469 0.478 0.461 0.478 429,007 0.4695 0.00%
2023-11-08 0 0.550 0.540 0.550 0.500 0.550 108,000 55,940 0.5180 0.469 0.461 0.469 0.427 0.469 126,592 0.4419 1.85%
2023-11-07 0 0.540 0.520 0.540 0.490 0.540 526,000 276,790 0.5262 0.461 0.444 0.461 0.418 0.461 616,551 0.4489 12.50%
2023-11-06 0 0.480 0.480 0.500 0.480 0.480 146,000 70,080 0.4800 0.410 0.410 0.427 0.410 0.410 171,134 0.4095 0.00%
2023-11-03 0 0.480 0.480 0.500 0.480 0.495 260,000 128,050 0.4925 0.410 0.410 0.427 0.410 0.422 304,759 0.4202 3.23%
2023-11-02 0 0.465 0.460 0.490 0.465 0.495 1,074,000 521,560 0.4856 0.397 0.392 0.418 0.397 0.422 1,258,889 0.4143 -5.10%
2023-11-01 0 0.490 0.485 0.490 0.470 0.490 254,000 122,550 0.4825 0.418 0.414 0.418 0.401 0.418 297,726 0.4116 4.26%
2023-10-31 0 0.470 0.470 0.490 0.470 0.470 8,000 3,760 0.4700 0.401 0.401 0.418 0.401 0.401 9,377 0.4010 2.17%
2023-10-30 0 0.460 0.460 0.470 0.445 0.460 8,000 3,590 0.4488 0.392 0.392 0.401 0.380 0.392 9,377 0.3828 1.10%
2023-10-27 0 0.455 0.450 0.455 0.435 0.455 106,000 48,160 0.4543 0.388 0.384 0.388 0.371 0.388 124,248 0.3876 -1.09%
2023-10-26 0 0.460 0.460 0.470 0.455 0.460 566,000 259,840 0.4591 0.392 0.392 0.401 0.388 0.392 663,437 0.3917 0.00%
2023-10-25 0 0.460 0.455 0.460 - - 0 0 - 0.392 0.388 0.392 - - 0 - 0.00%
2023-10-24 0 0.460 0.460 0.465 0.455 0.465 108,000 49,700 0.4602 0.392 0.392 0.397 0.388 0.397 126,592 0.3926 -1.08%
2023-10-20 0 0.465 0.465 0.500 0.440 0.465 382,000 172,110 0.4505 0.397 0.397 0.427 0.375 0.397 447,761 0.3844 3.33%
2023-10-19 0 0.450 0.450 0.465 0.440 0.450 52,000 23,100 0.4442 0.384 0.384 0.397 0.375 0.384 60,952 0.3790 3.45%
2023-10-18 0 0.435 0.435 0.450 0.430 0.435 572,000 248,460 0.4344 0.371 0.371 0.384 0.367 0.371 670,470 0.3706 0.00%
2023-10-17 0 0.435 0.430 0.450 0.420 0.445 502,000 220,630 0.4395 0.371 0.367 0.384 0.358 0.380 588,419 0.3750 -4.40%
2023-10-16 0 0.455 0.450 0.460 0.435 0.455 72,000 32,250 0.4479 0.388 0.384 0.392 0.371 0.388 84,395 0.3821 3.41%
2023-10-13 0 0.440 0.435 0.445 - - 0 0 - 0.375 0.371 0.380 - - 0 - 0.00%
2023-10-12 0 0.440 0.440 0.450 0.435 0.450 428,000 190,230 0.4445 0.375 0.375 0.384 0.371 0.384 501,680 0.3792 -2.22%
2023-10-11 0 0.450 0.450 0.460 0.385 0.450 922,000 378,100 0.4101 0.384 0.384 0.392 0.328 0.384 1,080,722 0.3499 16.88%
2023-10-10 0 0.385 0.385 0.395 0.370 0.390 44,000 16,790 0.3816 0.328 0.328 0.337 0.316 0.333 51,575 0.3255 5.48%
2023-10-09 0 0.365 0.365 0.395 0.365 0.365 4,000 1,460 0.3650 0.311 0.311 0.337 0.311 0.311 4,689 0.3114 0.00%
2023-10-06 0 0.365 0.365 0.375 - - 0 0 - 0.311 0.311 0.320 - - 0 - 1.39%
2023-10-05 0 0.360 0.360 0.395 - - 0 0 - 0.307 0.307 0.337 - - 0 - 1.41%
2023-10-04 0 0.355 0.350 0.395 - - 0 0 - 0.303 0.299 0.337 - - 0 - 0.00%
2023-10-03 0 0.355 0.355 0.395 - - 0 0 - 0.303 0.303 0.337 - - 0 - 1.43%
2023-09-29 0 0.350 0.350 0.385 0.325 0.325 2,000 650 0.3250 0.299 0.299 0.328 0.277 0.277 2,344 0.2773 4.48%
2023-09-28 0 0.335 0.320 0.395 - - 0 0 - 0.286 0.273 0.337 - - 0 - 0.00%
2023-09-27 0 0.335 0.320 0.395 - - 0 0 - 0.286 0.273 0.337 - - 0 - 0.00%
2023-09-26 0 0.335 0.325 0.390 - - 0 0 - 0.286 0.277 0.333 - - 0 - 0.00%
2023-09-25 0 0.335 0.320 0.390 - - 0 0 - 0.286 0.273 0.333 - - 0 - 0.00%
2023-09-22 0 0.335 0.325 0.365 0.370 0.370 230,000 85,100 0.3700 0.286 0.277 0.311 0.316 0.316 269,594 0.3157 0.00%
2023-09-21 0 0.335 0.330 0.355 0.330 0.330 38,000 12,540 0.3300 0.286 0.282 0.303 0.282 0.282 44,542 0.2815 1.52%
2023-09-20 0 0.330 0.330 0.345 0.310 0.330 62,000 20,110 0.3244 0.282 0.282 0.294 0.264 0.282 72,673 0.2767 3.13%
2023-09-19 0 0.320 0.300 0.320 - - 0 0 - 0.273 0.256 0.273 - - 0 - 0.00%
2023-09-18 0 0.320 0.300 0.320 - - 0 0 - 0.273 0.256 0.273 - - 0 - 0.00%
2023-09-15 0 0.320 0.315 0.325 0.310 0.320 194,000 62,050 0.3198 0.273 0.269 0.277 0.264 0.273 227,397 0.2729 1.59%
2023-09-14 0 0.315 0.310 0.320 0.305 0.320 12,000 3,810 0.3175 0.269 0.264 0.273 0.260 0.273 14,066 0.2709 -1.56%
2023-09-13 0 0.320 0.310 0.330 - - 0 0 - 0.273 0.264 0.282 - - 0 - 0.00%
2023-09-12 0 0.320 0.320 0.330 0.315 0.320 24,000 7,580 0.3158 0.273 0.273 0.282 0.269 0.273 28,132 0.2694 -4.48%
2023-09-11 0 0.335 0.320 0.360 - - 0 0 - 0.286 0.273 0.307 - - 0 - 0.00%
2023-09-07 0 0.335 0.320 0.360 - - 0 0 - 0.286 0.273 0.307 - - 0 - 0.00%
2023-09-06 0 0.335 0.320 0.360 0.320 0.325 44,000 14,280 0.3245 0.286 0.273 0.307 0.273 0.277 51,575 0.2769 3.08%
2023-09-05 0 0.325 0.325 0.330 0.325 0.325 6,000 1,950 0.3250 0.277 0.277 0.282 0.277 0.277 7,033 0.2773 0.00%
2023-09-04 0 0.325 0.325 0.330 0.325 0.325 56,000 18,200 0.3250 0.277 0.277 0.282 0.277 0.277 65,640 0.2773 0.00%
2023-08-31 0 0.325 0.320 0.340 0.320 0.325 46,000 14,860 0.3230 0.277 0.273 0.290 0.273 0.277 53,919 0.2756 1.56%
2023-08-30 0 0.320 0.320 0.325 0.320 0.320 10,000 3,200 0.3200 0.273 0.273 0.277 0.273 0.273 11,721 0.2730 -1.54%
2023-08-29 0 0.325 0.320 0.340 - - 0 0 - 0.277 0.273 0.290 - - 0 - 0.00%
2023-08-28 0 0.325 0.320 0.340 0.325 0.325 4,000 1,300 0.3250 0.277 0.273 0.290 0.277 0.277 4,689 0.2773 0.00%
2023-08-25 0 0.325 0.320 0.340 0.325 0.340 38,000 12,590 0.3313 0.277 0.273 0.290 0.277 0.290 44,542 0.2827 -7.14%
2023-08-24 0 0.350 0.340 0.350 0.350 0.350 16,000 5,600 0.3500 0.299 0.290 0.299 0.299 0.299 18,754 0.2986 6.06%
2023-08-23 0 0.330 0.325 0.350 - - 0 0 - 0.282 0.277 0.299 - - 0 - 0.00%
2023-08-22 0 0.330 0.325 0.370 0.320 0.365 198,000 72,080 0.3640 0.282 0.277 0.316 0.273 0.311 232,086 0.3106 -9.59%
2023-08-21 0 0.365 0.365 0.370 - - 0 0 - 0.311 0.311 0.316 - - 0 - 0.00%
2023-08-18 0 0.365 0.365 0.370 - - 0 0 - 0.311 0.311 0.316 - - 0 - 0.00%
2023-08-17 0 0.365 0.365 0.370 0.365 0.365 4,000 1,460 0.3650 0.311 0.311 0.316 0.311 0.311 4,689 0.3114 0.00%
2023-08-16 0 0.365 0.365 0.370 0.365 0.365 22,000 8,030 0.3650 0.311 0.311 0.316 0.311 0.311 25,787 0.3114 0.00%
2023-08-15 0 0.365 0.365 0.370 - - 100,000 36,500 0.3650 0.311 0.311 0.316 - - 117,215 0.3114 0.00%
2023-08-14 0 0.365 0.365 0.370 - - 0 0 - 0.311 0.311 0.316 - - 0 - 0.00%
2023-08-11 0 0.365 0.365 0.370 0.365 0.365 12,000 4,380 0.3650 0.311 0.311 0.316 0.311 0.311 14,066 0.3114 0.00%
2023-08-10 0 0.365 0.365 0.370 - - 0 0 - 0.311 0.311 0.316 - - 0 - 0.00%
2023-08-09 0 0.365 0.365 0.370 - - 0 0 - 0.311 0.311 0.316 - - 0 - 0.00%
2023-08-08 0 0.365 0.365 0.370 - - 0 0 - 0.311 0.311 0.316 - - 0 - 0.00%
2023-08-07 0 0.365 0.365 0.370 - - 0 0 - 0.311 0.311 0.316 - - 0 - 0.00%
2023-08-04 0 0.365 0.365 0.370 0.365 0.370 142,000 52,030 0.3664 0.311 0.311 0.316 0.311 0.316 166,445 0.3126 -2.67%
2023-08-03 0 0.375 0.370 0.385 0.370 0.375 44,000 16,450 0.3739 0.320 0.316 0.328 0.316 0.320 51,575 0.3190 -2.60%
2023-08-02 0 0.385 0.370 0.385 - - 0 0 - 0.328 0.316 0.328 - - 0 - 0.00%
2023-08-01 0 0.385 0.370 0.400 - - 0 0 - 0.328 0.316 0.341 - - 0 - 0.00%
2023-07-31 0 0.385 0.370 0.400 0.380 0.385 178,000 68,170 0.3830 0.328 0.316 0.341 0.324 0.328 208,643 0.3267 0.00%
2023-07-28 0 0.385 0.375 0.395 - - 0 0 - 0.328 0.320 0.337 - - 0 - 0.00%
2023-07-27 0 0.385 0.375 0.395 - - 0 0 - 0.328 0.320 0.337 - - 0 - -1.28%
2023-07-26 0 0.390 0.385 0.395 0.390 0.390 4,632 1,787 0.3858 0.333 0.328 0.337 0.333 0.333 5,429 0.3291 -2.50%
2023-07-25 0 0.400 0.400 0.415 0.390 0.400 244,000 97,240 0.3985 0.341 0.341 0.354 0.333 0.341 286,004 0.3400 1.27%
2023-07-24 0 0.395 0.385 0.400 0.375 0.395 484,000 187,460 0.3873 0.337 0.328 0.341 0.320 0.337 567,320 0.3304 5.33%
2023-07-21 0 0.375 0.370 0.390 0.365 0.375 156,000 58,460 0.3747 0.320 0.316 0.333 0.311 0.320 182,855 0.3197 2.74%
2023-07-20 0 0.365 0.365 0.375 0.365 0.365 8,000 2,920 0.3650 0.311 0.311 0.320 0.311 0.311 9,377 0.3114 0.00%
2023-07-19 0 0.365 0.365 0.375 0.365 0.375 10,000 3,730 0.3730 0.311 0.311 0.320 0.311 0.320 11,721 0.3182 1.39%
2023-07-18 0 0.360 0.360 0.375 0.360 0.360 16,000 5,760 0.3600 0.307 0.307 0.320 0.307 0.307 18,754 0.3071 0.00%
2023-07-14 0 0.360 0.360 0.375 0.360 0.375 14,000 5,070 0.3621 0.307 0.307 0.320 0.307 0.320 16,410 0.3090 0.00%
2023-07-13 0 0.360 0.360 0.375 0.360 0.360 8,000 2,880 0.3600 0.307 0.307 0.320 0.307 0.307 9,377 0.3071 0.00%
2023-07-12 0 0.360 0.360 0.375 0.360 0.375 10,000 3,630 0.3630 0.307 0.307 0.320 0.307 0.320 11,721 0.3097 0.00%
2023-07-11 0 0.360 0.360 0.370 0.360 0.360 102,000 38,220 0.3747 0.307 0.307 0.316 0.307 0.307 119,559 0.3197 -2.70%
2023-07-10 0 0.370 0.345 0.370 0.370 0.370 156,000 57,720 0.3700 0.316 0.294 0.316 0.316 0.316 182,855 0.3157 4.23%
2023-07-07 0 0.355 0.350 0.375 0.345 0.350 70,000 24,340 0.3477 0.303 0.299 0.320 0.294 0.299 82,050 0.2966 4.41%
2023-07-06 0 0.340 0.340 0.345 0.335 0.340 66,000 22,430 0.3398 0.290 0.290 0.294 0.286 0.290 77,362 0.2899 1.49%
2023-07-05 0 0.335 0.325 0.340 0.325 0.335 1,530,000 512,250 0.3348 0.286 0.277 0.290 0.277 0.286 1,793,389 0.2856 1.52%
2023-07-04 0 0.330 0.325 0.335 0.325 0.325 50,000 16,250 0.3250 0.282 0.277 0.286 0.277 0.277 58,607 0.2773 -1.49%
2023-07-03 0 0.335 0.325 0.335 0.330 0.335 12,000 4,010 0.3342 0.286 0.277 0.286 0.282 0.286 14,066 0.2851 0.00%
2023-06-30 0 0.335 0.325 0.340 - - 0 0 - 0.286 0.277 0.290 - - 0 - 0.00%
2023-06-29 0 0.335 0.325 0.350 - - 0 0 - 0.286 0.277 0.299 - - 0 - 0.00%
2023-06-28 0 0.335 0.325 0.350 0.330 0.345 42,000 14,000 0.3333 0.286 0.277 0.299 0.282 0.294 49,230 0.2844 -4.29%
2023-06-27 0 0.350 0.345 0.350 0.350 0.350 22,000 7,700 0.3500 0.299 0.294 0.299 0.299 0.299 25,787 0.2986 0.00%
2023-06-26 0 0.350 0.350 0.355 - - 0 0 - 0.299 0.299 0.303 - - 0 - 0.00%
2023-06-23 0 0.350 0.350 0.355 0.350 0.350 12,000 4,200 0.3500 0.299 0.299 0.303 0.299 0.299 14,066 0.2986 -2.78%
2023-06-21 0 0.360 0.350 0.360 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2023-06-20 0 0.360 0.350 0.360 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2023-06-19 0 0.360 0.355 0.360 0.355 0.360 24,000 8,530 0.3554 0.307 0.303 0.307 0.303 0.307 28,132 0.3032 1.41%
2023-06-16 0 0.355 0.355 0.370 - - 0 0 - 0.303 0.303 0.316 - - 0 - 0.00%
2023-06-15 0 0.355 0.355 0.370 0.350 0.355 12,000 4,250 0.3542 0.303 0.303 0.316 0.299 0.303 14,066 0.3022 -4.05%
2023-06-14 0 0.370 0.355 0.370 - - 0 0 - 0.316 0.303 0.316 - - 0 - 0.00%
2023-06-13 0 0.370 0.360 0.375 - - 0 0 - 0.316 0.307 0.320 - - 0 - 0.00%
2023-06-12 0 0.370 0.340 0.375 - - 0 0 - 0.316 0.290 0.320 - - 0 - 0.00%
2023-06-09 0 0.370 0.355 0.375 - - 0 0 - 0.316 0.303 0.320 - - 0 - 0.00%
2023-06-08 0 0.370 0.355 0.375 0.370 0.370 2,000 740 0.3700 0.316 0.303 0.320 0.316 0.316 2,344 0.3157 5.71%
2023-06-07 0 0.350 0.350 0.365 0.350 0.370 14,000 4,940 0.3529 0.299 0.299 0.311 0.299 0.316 16,410 0.3010 0.00%
2023-06-06 0 0.350 0.350 0.370 - - 0 0 - 0.299 0.299 0.316 - - 0 - 0.00%
2023-06-05 0 0.350 0.350 0.370 - - 0 0 - 0.299 0.299 0.316 - - 0 - 0.00%
2023-06-02 0 0.350 0.350 0.370 0.335 0.375 44,000 16,420 0.3732 0.299 0.299 0.316 0.286 0.320 51,575 0.3184 -4.11%
2023-06-01 0 0.365 0.335 0.375 - - 0 0 - 0.311 0.286 0.320 - - 0 - 0.00%
2023-05-31 0 0.365 0.335 0.375 - - 0 0 - 0.311 0.286 0.320 - - 0 - 0.00%
2023-05-30 0 0.365 0.335 0.375 - - 0 0 - 0.311 0.286 0.320 - - 0 - 0.00%
2023-05-29 0 0.365 0.365 0.375 0.365 0.375 238,000 89,190 0.3747 0.311 0.311 0.320 0.311 0.320 278,972 0.3197 -2.67%
2023-05-25 0 0.375 0.365 0.375 0.365 0.375 66,000 24,660 0.3736 0.320 0.311 0.320 0.311 0.320 77,362 0.3188 1.35%
2023-05-24 0 0.370 0.365 0.380 0.370 0.390 100,000 38,740 0.3874 0.316 0.311 0.324 0.316 0.333 117,215 0.3305 -5.13%
2023-05-23 0 0.390 0.380 0.390 0.380 0.395 1,010,000 393,890 0.3900 0.333 0.324 0.333 0.324 0.337 1,183,871 0.3327 -1.27%
2023-05-22 0 0.395 0.385 0.395 0.385 0.395 270,000 105,300 0.3900 0.337 0.328 0.337 0.328 0.337 316,480 0.3327 0.00%
2023-05-19 0 0.395 0.390 0.395 - - 0 0 - 0.337 0.333 0.337 - - 0 - 0.00%
2023-05-18 0 0.395 0.390 0.395 0.390 0.395 16,000 6,310 0.3944 0.337 0.333 0.337 0.333 0.337 18,754 0.3365 -1.25%
2023-05-17 0 0.400 0.395 0.400 - - 0 0 - 0.341 0.337 0.341 - - 0 - 0.00%
2023-05-16 0 0.400 0.390 0.400 - - 0 0 - 0.341 0.333 0.341 - - 0 - 0.00%
2023-05-15 0 0.400 0.390 0.400 - - 0 0 - 0.341 0.333 0.341 - - 0 - 0.00%
2023-05-12 0 0.400 0.395 0.400 - - 0 0 - 0.341 0.337 0.341 - - 0 - 0.00%
2023-05-11 0 0.400 0.395 0.400 - - 0 0 - 0.341 0.337 0.341 - - 0 - 0.00%
2023-05-10 0 0.400 0.395 0.405 0.390 0.400 102,000 40,290 0.3950 0.341 0.337 0.346 0.333 0.341 119,559 0.3370 0.00%
2023-05-09 0 0.400 0.395 0.405 - - 0 0 - 0.341 0.337 0.346 - - 0 - 1.27%
2023-05-08 0 0.395 0.395 0.405 0.395 0.395 52,000 20,540 0.3950 0.337 0.337 0.346 0.337 0.337 60,952 0.3370 0.00%
2023-05-05 0 0.395 0.390 0.405 - - 0 0 - 0.337 0.333 0.346 - - 0 - 0.00%
2023-05-04 0 0.395 0.385 0.410 - - 0 0 - 0.337 0.328 0.350 - - 0 - 0.00%
2023-05-03 0 0.395 0.385 0.410 - - 0 0 - 0.337 0.328 0.350 - - 0 - 0.00%
2023-05-02 0 0.395 0.395 0.410 0.395 0.400 52,000 20,780 0.3996 0.337 0.337 0.350 0.337 0.341 60,952 0.3409 0.00%
2023-04-28 0 0.395 0.395 0.410 0.395 0.410 38,000 15,040 0.3958 0.337 0.337 0.350 0.337 0.350 44,542 0.3377 0.00%
2023-04-27 0 0.395 0.390 0.410 - - 0 0 - 0.337 0.333 0.350 - - 0 - 0.00%
2023-04-26 0 0.395 0.385 0.410 - - 0 0 - 0.337 0.328 0.350 - - 0 - 0.00%
2023-04-25 0 0.395 0.385 0.410 - - 0 0 - 0.337 0.328 0.350 - - 0 - 0.00%
2023-04-24 0 0.395 0.385 0.410 - - 0 0 - 0.337 0.328 0.350 - - 0 - 0.00%
2023-04-21 0 0.395 0.395 0.410 - - 0 0 - 0.337 0.337 0.350 - - 0 - 2.60%
2023-04-20 0 0.385 0.385 0.410 0.385 0.385 4,000 1,540 0.3850 0.328 0.328 0.350 0.328 0.328 4,689 0.3285 0.00%
2023-04-19 0 0.385 0.385 0.400 0.385 0.400 102,000 40,770 0.3997 0.328 0.328 0.341 0.328 0.341 119,559 0.3410 0.00%
2023-04-18 0 0.385 0.380 0.410 0.385 0.390 14,000 5,450 0.3893 0.328 0.324 0.350 0.328 0.333 16,410 0.3321 -3.75%
2023-04-17 0 0.400 0.385 0.410 - - 0 0 - 0.341 0.328 0.350 - - 0 - 0.00%
2023-04-14 0 0.400 0.385 0.410 - - 0 0 - 0.341 0.328 0.350 - - 0 - 0.00%
2023-04-13 0 0.400 0.385 0.410 - - 0 0 - 0.341 0.328 0.350 - - 0 - 0.00%
2023-04-12 0 0.400 0.395 0.410 - - 0 0 - 0.341 0.337 0.350 - - 0 - 0.00%
2023-04-11 0 0.400 0.400 0.410 0.400 0.400 54,000 21,600 0.4000 0.341 0.341 0.350 0.341 0.341 63,296 0.3413 0.00%
2023-04-06 0 0.400 0.400 0.410 0.400 0.405 80,000 32,190 0.4024 0.341 0.341 0.350 0.341 0.346 93,772 0.3433 0.00%
2023-04-04 0 0.400 0.400 0.410 - - 0 0 - 0.341 0.341 0.350 - - 0 - 0.00%
2023-04-03 0 0.400 0.400 0.410 0.400 0.400 12,000 4,800 0.4000 0.341 0.341 0.350 0.341 0.341 14,066 0.3413 0.00%
2023-03-31 0 0.400 0.400 0.410 - - 0 0 - 0.341 0.341 0.350 - - 0 - 0.00%
2023-03-30 0 0.400 0.400 0.405 0.400 0.405 32,000 12,950 0.4047 0.341 0.341 0.346 0.341 0.346 37,509 0.3453 -2.44%
2023-03-29 0 0.410 0.400 0.415 - - 0 0 - 0.350 0.341 0.354 - - 0 - 1.23%
2023-03-28 0 0.405 0.405 0.410 0.405 0.410 98,000 40,140 0.4096 0.346 0.346 0.350 0.346 0.350 114,871 0.3494 -1.22%
2023-03-27 0 0.410 0.410 0.420 0.410 0.415 78,000 32,070 0.4112 0.350 0.350 0.358 0.350 0.354 91,428 0.3508 -1.20%
2023-03-24 0 0.415 0.410 0.415 - - 0 0 - 0.354 0.350 0.354 - - 0 - 0.00%
2023-03-23 0 0.415 0.410 0.415 0.410 0.415 104,000 42,650 0.4101 0.354 0.350 0.354 0.350 0.354 121,904 0.3499 0.00%
2023-03-22 0 0.415 0.410 0.415 - - 0 0 - 0.354 0.350 0.354 - - 0 - 0.00%
2023-03-21 0 0.415 0.410 0.415 - - 0 0 - 0.354 0.350 0.354 - - 0 - 0.00%
2023-03-20 0 0.415 0.410 0.415 0.410 0.415 36,000 14,870 0.4131 0.354 0.350 0.354 0.350 0.354 42,197 0.3524 1.22%
2023-03-17 0 0.410 0.410 0.415 - - 0 0 - 0.350 0.350 0.354 - - 0 - 0.00%
2023-03-16 0 0.410 0.410 0.415 0.410 0.415 102,000 42,160 0.4133 0.350 0.350 0.354 0.350 0.354 119,559 0.3526 0.00%
2023-03-15 0 0.410 0.410 0.415 0.410 0.410 38,000 15,580 0.4100 0.350 0.350 0.354 0.350 0.350 44,542 0.3498 0.00%
2023-03-14 0 0.410 0.405 0.415 0.405 0.405 8,000 3,240 0.4050 0.350 0.346 0.354 0.346 0.346 9,377 0.3455 0.00%
2023-03-13 0 0.410 0.405 0.410 0.405 0.410 96,000 39,030 0.4066 0.350 0.346 0.350 0.346 0.350 112,526 0.3469 0.00%
2023-03-10 0 0.410 0.405 0.415 0.410 0.415 62,000 25,420 0.4100 0.350 0.346 0.354 0.350 0.354 72,673 0.3498 -1.20%
2023-03-09 0 0.415 0.410 0.415 0.415 0.425 114,000 47,850 0.4197 0.354 0.350 0.354 0.354 0.363 133,625 0.3581 -1.19%
2023-03-08 0 0.420 0.420 0.425 - - 0 0 - 0.358 0.358 0.363 - - 0 - 0.00%
2023-03-07 0 0.420 0.415 0.425 0.420 0.425 42,000 17,720 0.4219 0.358 0.354 0.363 0.358 0.363 49,230 0.3599 -1.18%
2023-03-06 0 0.425 0.420 0.445 0.415 0.430 2,684,000 1,153,630 0.4298 0.363 0.358 0.380 0.354 0.367 3,146,049 0.3667 0.00%
2023-03-03 0 0.425 0.415 0.430 0.415 0.425 24,000 10,180 0.4242 0.363 0.354 0.367 0.354 0.363 28,132 0.3619 2.41%
2023-03-02 0 0.415 0.415 0.425 0.415 0.415 4,000 1,660 0.4150 0.354 0.354 0.363 0.354 0.354 4,689 0.3541 -2.35%
2023-03-01 0 0.425 0.415 0.425 0.415 0.425 70,000 29,370 0.4196 0.363 0.354 0.363 0.354 0.363 82,050 0.3580 2.41%
2023-02-28 0 0.415 0.415 0.425 0.415 0.415 16,000 6,640 0.4150 0.354 0.354 0.363 0.354 0.354 18,754 0.3541 -2.35%
2023-02-27 0 0.425 0.410 0.430 0.415 0.430 58,000 24,650 0.4250 0.363 0.350 0.367 0.354 0.367 67,985 0.3626 0.00%
2023-02-24 0 0.425 0.410 0.425 0.425 0.430 342,000 145,880 0.4265 0.363 0.350 0.363 0.363 0.367 400,875 0.3639 2.41%
2023-02-23 0 0.415 0.410 0.415 0.410 0.425 26,000 10,920 0.4200 0.354 0.350 0.354 0.350 0.363 30,476 0.3583 1.22%
2023-02-22 0 0.410 0.410 0.425 0.410 0.410 24,000 10,140 0.4225 0.350 0.350 0.363 0.350 0.350 28,132 0.3604 -2.38%
2023-02-21 0 0.420 0.420 0.435 0.420 0.420 14,000 5,930 0.4236 0.358 0.358 0.371 0.358 0.358 16,410 0.3614 -2.33%
2023-02-20 0 0.430 0.425 0.430 0.425 0.430 38,000 16,180 0.4258 0.367 0.363 0.367 0.363 0.367 44,542 0.3633 2.38%
2023-02-17 0 0.420 0.420 0.430 0.420 0.445 60,000 25,530 0.4255 0.358 0.358 0.367 0.358 0.380 70,329 0.3630 0.00%
2023-02-16 0 0.420 0.420 0.425 0.415 0.425 34,000 14,420 0.4241 0.358 0.358 0.363 0.354 0.363 39,853 0.3618 0.00%
2023-02-15 0 0.420 0.420 0.425 0.420 0.425 56,000 23,770 0.4245 0.358 0.358 0.363 0.358 0.363 65,640 0.3621 -1.18%
2023-02-14 0 0.425 0.420 0.430 0.415 0.465 86,000 36,580 0.4253 0.363 0.358 0.367 0.354 0.397 100,805 0.3629 1.19%
2023-02-13 0 0.420 0.415 0.425 0.415 0.420 112,000 47,020 0.4198 0.358 0.354 0.363 0.354 0.358 131,281 0.3582 1.20%
2023-02-10 0 0.415 0.410 0.425 0.415 0.415 26,000 10,970 0.4219 0.354 0.350 0.363 0.354 0.354 30,476 0.3600 -2.35%
2023-02-09 0 0.425 0.405 0.425 0.425 0.425 60,000 25,500 0.4250 0.363 0.346 0.363 0.363 0.363 70,329 0.3626 2.41%
2023-02-08 0 0.415 0.420 0.425 0.410 0.420 174,000 73,330 0.4214 0.354 0.358 0.363 0.350 0.358 203,954 0.3595 -2.35%
2023-02-07 0 0.425 0.425 0.435 0.420 0.430 102,000 43,390 0.4254 0.363 0.363 0.371 0.358 0.367 119,559 0.3629 -1.16%
2023-02-06 0 0.430 0.420 0.430 0.435 0.435 63,000 27,365 0.4344 0.367 0.358 0.367 0.371 0.371 73,845 0.3706 4.88%
2023-02-03 0 0.410 0.410 0.425 0.410 0.475 140,000 57,810 0.4129 0.350 0.350 0.363 0.350 0.405 164,101 0.3523 2.50%
2023-02-02 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.341 0.341 0.350 0.341 0.341 4,689 0.3413 0.00%
2023-02-01 0 0.400 0.400 0.410 - - 0 0 - 0.341 0.341 0.350 - - 0 - 0.00%
2023-01-31 0 0.400 0.400 0.410 0.400 0.410 6,000 2,440 0.4067 0.341 0.341 0.350 0.341 0.350 7,033 0.3469 0.00%
2023-01-30 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.341 0.341 0.350 0.341 0.341 4,689 0.3413 -1.23%
2023-01-27 0 0.405 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.346 0.341 0.350 0.341 0.341 4,689 0.3413 3.85%
2023-01-26 0 0.390 0.390 0.405 - - 0 0 - 0.333 0.333 0.346 - - 0 - 0.00%
2023-01-20 0 0.390 0.390 0.410 0.390 0.400 88,000 35,150 0.3994 0.333 0.333 0.350 0.333 0.341 103,149 0.3408 -2.50%
2023-01-19 0 0.400 0.390 0.400 0.385 0.400 154,000 61,520 0.3995 0.341 0.333 0.341 0.328 0.341 180,511 0.3408 2.56%
2023-01-18 0 0.390 0.390 0.395 0.385 0.390 10,000 3,870 0.3870 0.333 0.333 0.337 0.328 0.333 11,721 0.3302 0.00%
2023-01-17 0 0.390 0.390 0.405 0.390 0.390 202,000 78,780 0.3900 0.333 0.333 0.346 0.333 0.333 236,774 0.3327 0.00%
2023-01-16 0 0.390 0.390 0.400 - - 0 0 - 0.333 0.333 0.341 - - 0 - 0.00%
2023-01-13 0 0.390 0.390 0.400 0.390 0.400 8,000 3,160 0.3950 0.333 0.333 0.341 0.333 0.341 9,377 0.3370 -1.27%
2023-01-12 0 0.395 0.395 0.400 0.390 0.395 358,000 140,300 0.3919 0.337 0.337 0.341 0.333 0.337 419,630 0.3343 0.00%
2023-01-11 0 0.395 0.395 0.400 - - 0 0 - 0.337 0.337 0.341 - - 0 - 1.28%
2023-01-10 0 0.390 0.390 0.405 0.390 0.400 132,000 52,030 0.3942 0.333 0.333 0.346 0.333 0.341 154,724 0.3363 -1.27%
2023-01-09 0 0.395 0.390 0.405 0.390 0.390 18,000 7,020 0.3900 0.337 0.333 0.346 0.333 0.333 21,099 0.3327 0.00%
2023-01-06 0 0.395 0.395 0.400 0.395 0.400 62,000 24,500 0.3952 0.337 0.337 0.341 0.337 0.341 72,673 0.3371 -1.25%
2023-01-05 0 0.400 0.395 0.410 - - 0 0 - 0.341 0.337 0.350 - - 0 - 0.00%
2023-01-04 0 0.400 0.400 0.410 - - 0 0 - 0.341 0.341 0.350 - - 0 - 0.00%
2023-01-03 0 0.400 0.400 0.410 - - 0 0 - 0.341 0.341 0.350 - - 0 - 0.00%
2022-12-30 0 0.400 0.400 0.410 - - 0 0 - 0.341 0.341 0.350 - - 0 - 0.00%
2022-12-29 0 0.400 0.400 0.415 0.400 0.410 16,000 6,540 0.4088 0.341 0.341 0.354 0.341 0.350 18,754 0.3487 0.00%
2022-12-28 0 0.400 0.400 0.415 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2022-12-23 0 0.400 0.400 0.415 0.400 0.405 158,000 63,460 0.4016 0.341 0.341 0.354 0.341 0.346 185,200 0.3427 -1.23%
2022-12-22 0 0.405 0.405 0.415 0.405 0.405 50,000 20,240 0.4048 0.346 0.346 0.354 0.346 0.346 58,607 0.3453 5.19%
2022-12-21 0 0.385 0.385 0.395 0.385 0.385 4,000 1,540 0.3850 0.328 0.328 0.337 0.328 0.328 4,689 0.3285 -1.28%
2022-12-20 0 0.390 0.385 0.395 0.385 0.385 8,000 3,080 0.3850 0.333 0.328 0.337 0.328 0.328 9,377 0.3285 -1.27%
2022-12-19 0 0.395 0.385 0.400 0.380 0.395 130,000 49,740 0.3826 0.337 0.328 0.341 0.324 0.337 152,379 0.3264 0.00%
2022-12-16 0 0.395 0.385 0.400 0.380 0.395 24,000 9,400 0.3917 0.337 0.328 0.341 0.324 0.337 28,132 0.3341 0.00%
2022-12-15 0 0.395 0.385 0.400 0.375 0.395 114,000 44,240 0.3881 0.337 0.328 0.341 0.320 0.337 133,625 0.3311 0.00%
2022-12-14 0 0.395 0.390 0.400 0.390 0.390 2,000 780 0.3900 0.337 0.333 0.341 0.333 0.333 2,344 0.3327 0.00%
2022-12-13 0 0.395 0.385 0.400 0.380 0.390 120,000 46,210 0.3851 0.337 0.328 0.341 0.324 0.333 140,658 0.3285 1.28%
2022-12-12 0 0.390 0.390 0.395 0.390 0.400 132,000 52,630 0.3987 0.333 0.333 0.337 0.333 0.341 154,724 0.3402 -2.50%
2022-12-09 0 0.400 0.390 0.400 0.390 0.400 18,000 7,160 0.3978 0.341 0.333 0.341 0.333 0.341 21,099 0.3394 0.00%
2022-12-08 0 0.400 0.390 0.400 0.385 0.400 98,000 38,970 0.3977 0.341 0.333 0.341 0.328 0.341 114,871 0.3393 2.56%
2022-12-07 0 0.390 0.385 0.390 0.380 0.390 58,000 22,500 0.3879 0.333 0.328 0.333 0.324 0.333 67,985 0.3310 0.00%
2022-12-06 0 0.390 0.385 0.390 0.390 0.390 42,000 16,380 0.3900 0.333 0.328 0.333 0.333 0.333 49,230 0.3327 -2.50%
2022-12-05 0 0.400 0.385 0.400 0.380 0.400 56,000 22,020 0.3932 0.341 0.328 0.341 0.324 0.341 65,640 0.3355 2.56%
2022-12-02 0 0.390 0.385 0.400 0.380 0.390 46,000 17,900 0.3891 0.333 0.328 0.341 0.324 0.333 53,919 0.3320 2.63%
2022-12-01 0 0.380 0.380 0.400 0.380 0.395 10,000 3,860 0.3860 0.324 0.324 0.341 0.324 0.337 11,721 0.3293 0.00%
2022-11-30 0 0.380 0.380 0.430 0.380 0.380 34,000 12,920 0.3800 0.324 0.324 0.367 0.324 0.324 39,853 0.3242 -2.56%
2022-11-29 0 0.390 0.390 0.400 0.380 0.415 174,000 67,940 0.3905 0.333 0.333 0.341 0.324 0.354 203,954 0.3331 1.30%
2022-11-28 0 0.435 0.430 0.435 0.425 0.460 232,000 101,560 0.4378 0.328 0.325 0.328 0.321 0.347 307,255 0.3305 2.35%
2022-11-25 0 0.425 0.425 0.490 0.425 0.435 52,000 22,600 0.4346 0.321 0.321 0.370 0.321 0.328 68,868 0.3282 -1.16%
2022-11-24 0 0.430 0.425 0.435 0.430 0.435 232,000 99,800 0.4302 0.325 0.321 0.328 0.325 0.328 307,255 0.3248 1.18%
2022-11-23 0 0.425 0.430 0.435 0.425 0.435 8,000 3,430 0.4288 0.321 0.325 0.328 0.321 0.328 10,595 0.3237 -2.30%
2022-11-22 0 0.435 0.430 0.480 0.435 0.435 10,000 4,350 0.4350 0.328 0.325 0.362 0.328 0.328 13,244 0.3285 0.00%
2022-11-21 0 0.435 0.420 0.440 - - 0 0 - 0.328 0.317 0.332 - - 0 - 0.00%
2022-11-18 0 0.435 0.435 0.485 0.415 0.435 152,000 66,010 0.4343 0.328 0.328 0.366 0.313 0.328 201,305 0.3279 4.82%
2022-11-17 0 0.415 0.415 0.435 0.410 0.415 74,000 30,700 0.4149 0.313 0.313 0.328 0.310 0.313 98,004 0.3133 0.00%
2022-11-16 0 0.415 0.415 0.435 0.415 0.415 42,000 17,430 0.4150 0.313 0.313 0.328 0.313 0.313 55,624 0.3134 0.00%
2022-11-15 0 0.415 0.415 0.430 0.415 0.490 56,000 24,430 0.4363 0.313 0.313 0.325 0.313 0.370 74,165 0.3294 0.00%
2022-11-14 0 0.415 0.415 0.435 - - 0 0 - 0.313 0.313 0.328 - - 0 - 1.22%
2022-11-11 0 0.410 0.410 0.435 - - 0 0 - 0.310 0.310 0.328 - - 0 - 0.00%
2022-11-10 0 0.410 0.410 0.435 0.410 0.410 40,000 16,400 0.4100 0.310 0.310 0.328 0.310 0.310 52,975 0.3096 0.00%
2022-11-09 0 0.410 0.410 0.420 0.410 0.410 2,000 820 0.4100 0.310 0.310 0.317 0.310 0.310 2,649 0.3096 0.00%
2022-11-08 0 0.410 0.400 0.410 0.410 0.425 1,510,000 637,030 0.4219 0.310 0.302 0.310 0.310 0.321 1,999,809 0.3185 -2.38%
2022-11-07 0 0.420 0.415 0.420 0.400 0.420 1,142,000 478,970 0.4194 0.317 0.313 0.317 0.302 0.317 1,512,438 0.3167 0.00%
2022-11-04 0 0.420 0.405 0.420 0.415 0.430 1,114,000 469,960 0.4219 0.317 0.306 0.317 0.313 0.325 1,475,356 0.3185 1.20%
2022-11-03 0 0.415 0.400 0.435 0.410 0.440 1,092,000 465,420 0.4262 0.313 0.302 0.328 0.310 0.332 1,446,219 0.3218 3.75%
2022-11-02 0 0.400 0.400 0.495 0.400 0.400 4,000 1,600 0.4000 0.302 0.302 0.374 0.302 0.302 5,298 0.3020 -2.44%
2022-11-01 0 0.410 0.400 0.495 - - 0 0 - 0.310 0.302 0.374 - - 0 - 0.00%
2022-10-31 0 0.410 0.395 0.435 - - 0 0 - 0.310 0.298 0.328 - - 0 - 0.00%
2022-10-28 0 0.410 0.410 0.435 0.410 0.410 40,000 16,400 0.4100 0.310 0.310 0.328 0.310 0.310 52,975 0.3096 -2.38%
2022-10-27 0 0.420 0.415 0.420 0.420 0.420 72,000 30,240 0.4200 0.317 0.313 0.317 0.317 0.317 95,355 0.3171 0.00%
2022-10-26 0 0.420 0.420 0.435 0.420 0.420 36,000 15,120 0.4200 0.317 0.317 0.328 0.317 0.317 47,678 0.3171 -3.45%
2022-10-25 0 0.435 0.425 0.435 0.420 0.435 178,000 77,070 0.4330 0.328 0.321 0.328 0.317 0.328 235,739 0.3269 1.16%
2022-10-24 0 0.430 0.430 0.450 0.430 0.440 10,000 4,380 0.4380 0.325 0.325 0.340 0.325 0.332 13,244 0.3307 4.88%
2022-10-21 0 0.410 0.410 0.435 0.410 0.410 6,000 2,460 0.4100 0.310 0.310 0.328 0.310 0.310 7,946 0.3096 -2.38%
2022-10-20 0 0.420 0.410 0.440 0.410 0.420 202,000 84,820 0.4199 0.317 0.310 0.332 0.310 0.317 267,524 0.3171 0.00%
2022-10-19 0 0.420 0.420 0.435 0.420 0.440 92,000 39,840 0.4330 0.317 0.317 0.328 0.317 0.332 121,843 0.3270 1.20%
2022-10-18 0 0.415 0.415 0.430 0.415 0.420 104,000 43,360 0.4169 0.313 0.313 0.325 0.313 0.317 137,735 0.3148 -2.35%
2022-10-17 0 0.425 0.420 0.500 - - 0 0 - 0.321 0.317 0.378 - - 0 - 0.00%
2022-10-14 0 0.425 0.425 0.490 - - 0 0 - 0.321 0.321 0.370 - - 0 - 0.00%
2022-10-13 0 0.425 0.425 0.500 - - 0 0 - 0.321 0.321 0.378 - - 0 - 0.00%
2022-10-12 0 0.425 0.420 0.425 0.425 0.435 20,000 8,600 0.4300 0.321 0.317 0.321 0.321 0.328 26,488 0.3247 -2.30%
2022-10-11 0 0.435 0.420 0.510 - - 0 0 - 0.328 0.317 0.385 - - 0 - 0.00%
2022-10-10 0 0.435 0.420 0.520 - - 0 0 - 0.328 0.317 0.393 - - 0 - 0.00%
2022-10-07 0 0.435 0.420 0.450 - - 0 0 - 0.328 0.317 0.340 - - 0 - 0.00%
2022-10-06 0 0.435 0.420 0.450 - - 0 0 - 0.328 0.317 0.340 - - 0 - 0.00%
2022-10-05 0 0.435 0.420 0.435 0.390 0.480 134,000 58,550 0.4369 0.328 0.317 0.328 0.294 0.362 177,466 0.3299 14.47%
2022-10-03 0 0.380 0.380 0.430 0.380 0.410 492,000 191,060 0.3883 0.287 0.287 0.325 0.287 0.310 651,593 0.2932 0.00%
2022-09-30 0 0.380 0.365 0.430 - - 0 0 - 0.287 0.276 0.325 - - 0 - 0.00%
2022-09-29 0 0.380 0.380 0.425 - - 0 0 - 0.287 0.287 0.321 - - 0 - 0.00%
2022-09-28 0 0.380 0.380 0.390 0.380 0.380 54,000 20,520 0.3800 0.287 0.287 0.294 0.287 0.287 71,516 0.2869 -2.56%
2022-09-27 0 0.390 0.385 0.400 - - 0 0 - 0.294 0.291 0.302 - - 0 - 0.00%
2022-09-26 0 0.390 0.390 0.445 0.390 0.390 4,000 1,560 0.3900 0.294 0.294 0.336 0.294 0.294 5,298 0.2945 0.00%
2022-09-23 0 0.390 0.390 0.450 - - 0 0 - 0.294 0.294 0.340 - - 0 - 0.00%
2022-09-22 0 0.390 0.385 0.420 0.385 0.390 6,000 2,330 0.3883 0.294 0.291 0.317 0.291 0.294 7,946 0.2932 -1.27%
2022-09-21 0 0.395 0.390 0.435 - - 0 0 - 0.298 0.294 0.328 - - 0 - 0.00%
2022-09-20 0 0.395 0.395 0.410 0.395 0.395 2,000 790 0.3950 0.298 0.298 0.310 0.298 0.298 2,649 0.2983 -3.66%
2022-09-19 0 0.410 0.410 0.415 0.380 0.415 336,000 133,460 0.3972 0.310 0.310 0.313 0.287 0.313 444,991 0.2999 -2.38%
2022-09-16 0 0.420 0.420 0.430 0.420 0.435 348,000 149,360 0.4292 0.317 0.317 0.325 0.317 0.328 460,883 0.3241 -3.45%
2022-09-15 0 0.435 0.435 0.445 0.435 0.455 6,000 2,650 0.4417 0.328 0.328 0.336 0.328 0.344 7,946 0.3335 1.16%
2022-09-14 0 0.430 0.430 0.440 0.430 0.450 60,000 26,960 0.4493 0.325 0.325 0.332 0.325 0.340 79,463 0.3393 0.00%
2022-09-13 0 0.430 0.420 0.450 0.430 0.430 2,000 860 0.4300 0.325 0.317 0.340 0.325 0.325 2,649 0.3247 0.00%
2022-09-09 0 0.430 0.425 0.450 - - 0 0 - 0.325 0.321 0.340 - - 0 - 0.00%
2022-09-08 0 0.430 0.430 0.450 0.430 0.430 46,000 19,780 0.4300 0.325 0.325 0.340 0.325 0.325 60,921 0.3247 0.00%
2022-09-07 0 0.430 0.435 0.440 0.425 0.440 152,000 66,850 0.4398 0.325 0.328 0.332 0.321 0.332 201,305 0.3321 0.00%
2022-09-06 0 0.430 0.430 0.450 - - 0 0 - 0.325 0.325 0.340 - - 0 - 1.18%
2022-09-05 0 0.425 0.425 0.450 0.425 0.425 4,000 1,700 0.4250 0.321 0.321 0.340 0.321 0.321 5,298 0.3209 -4.49%
2022-09-02 0 0.445 0.425 0.455 - - 0 0 - 0.336 0.321 0.344 - - 0 - 0.00%
2022-09-01 0 0.445 0.420 0.445 - - 0 0 - 0.336 0.317 0.336 - - 0 - 0.00%
2022-08-31 0 0.445 0.420 0.455 0.445 0.445 6,000 2,670 0.4450 0.336 0.317 0.344 0.336 0.336 7,946 0.3360 -1.11%
2022-08-30 0 0.450 0.450 0.455 0.450 0.455 130,000 59,140 0.4549 0.340 0.340 0.344 0.340 0.344 172,169 0.3435 -1.10%
2022-08-29 0 0.455 0.445 0.455 0.455 0.455 62,000 28,210 0.4550 0.344 0.336 0.344 0.344 0.344 82,111 0.3436 0.00%
2022-08-26 0 0.455 0.455 0.475 - - 0 0 - 0.344 0.344 0.359 - - 0 - 0.00%
2022-08-25 0 0.455 0.450 0.485 - - 0 0 - 0.344 0.340 0.366 - - 0 - 0.00%
2022-08-24 0 0.455 0.450 0.475 0.455 0.455 10,000 4,550 0.4550 0.344 0.340 0.359 0.344 0.344 13,244 0.3436 -1.09%
2022-08-23 0 0.460 0.460 0.490 0.460 0.495 920,000 450,970 0.4902 0.347 0.347 0.370 0.347 0.374 1,218,427 0.3701 0.00%
2022-08-22 0 0.460 0.435 0.460 0.440 0.460 1,160,000 511,600 0.4410 0.347 0.328 0.347 0.332 0.347 1,536,277 0.3330 2.22%
2022-08-19 0 0.450 0.445 0.450 0.450 0.450 600,000 270,000 0.4500 0.340 0.336 0.340 0.340 0.340 794,626 0.3398 -1.10%
2022-08-18 0 0.455 0.450 0.465 0.450 0.465 160,000 72,550 0.4534 0.344 0.340 0.351 0.340 0.351 211,900 0.3424 0.00%
2022-08-17 0 0.455 0.445 0.465 - - 0 0 - 0.344 0.336 0.351 - - 0 - 0.00%
2022-08-16 0 0.455 0.455 0.470 0.450 0.455 122,000 55,490 0.4548 0.344 0.344 0.355 0.340 0.344 161,574 0.3434 0.00%
2022-08-15 0 0.455 0.450 0.470 0.455 0.460 4,000 1,830 0.4575 0.344 0.340 0.355 0.344 0.347 5,298 0.3454 -4.21%
2022-08-12 0 0.475 0.460 0.475 0.460 0.475 32,000 14,750 0.4609 0.359 0.347 0.359 0.347 0.359 42,380 0.3480 3.26%
2022-08-11 0 0.460 0.460 0.470 0.450 0.460 82,000 37,120 0.4527 0.347 0.347 0.355 0.340 0.347 108,599 0.3418 -3.16%
2022-08-10 0 0.475 0.475 0.485 0.475 0.475 52,000 24,700 0.4750 0.359 0.359 0.366 0.359 0.359 68,868 0.3587 0.00%
2022-08-09 0 0.475 0.455 0.475 0.455 0.475 6,000 2,770 0.4617 0.359 0.344 0.359 0.344 0.359 7,946 0.3486 3.26%
2022-08-08 0 0.460 0.460 0.485 0.460 0.460 14,000 6,440 0.4600 0.347 0.347 0.366 0.347 0.347 18,541 0.3473 0.00%
2022-08-05 0 0.460 0.455 0.460 0.475 0.475 40,000 19,000 0.4750 0.347 0.344 0.347 0.359 0.359 52,975 0.3587 3.37%
2022-08-04 0 0.445 0.445 0.470 0.445 0.450 274,000 123,280 0.4499 0.336 0.336 0.355 0.336 0.340 362,879 0.3397 -3.26%
2022-08-03 0 0.460 0.460 0.475 0.460 0.460 14,000 6,440 0.4600 0.347 0.347 0.359 0.347 0.347 18,541 0.3473 -2.13%
2022-08-02 0 0.470 0.460 0.470 0.470 0.480 206,000 98,480 0.4781 0.355 0.347 0.355 0.355 0.362 272,822 0.3610 -2.08%
2022-08-01 0 0.480 0.480 0.495 - - 0 0 - 0.362 0.362 0.374 - - 0 - 0.00%
2022-07-29 0 0.480 0.480 0.485 0.480 0.485 78,000 37,580 0.4818 0.362 0.362 0.366 0.362 0.366 103,301 0.3638 -1.03%
2022-07-28 0 0.485 0.480 0.510 0.480 0.485 4,000 1,930 0.4825 0.366 0.362 0.385 0.362 0.366 5,298 0.3643 0.00%
2022-07-27 0 0.485 0.480 0.495 0.485 0.510 70,000 35,000 0.5000 0.366 0.362 0.374 0.366 0.385 92,706 0.3775 0.00%
2022-07-26 0 0.485 0.485 0.500 0.485 0.500 102,000 50,970 0.4997 0.366 0.366 0.378 0.366 0.378 135,086 0.3773 -1.02%
2022-07-25 0 0.490 0.470 0.530 - - 0 0 - 0.370 0.355 0.400 - - 0 - 0.00%
2022-07-22 0 0.490 0.460 0.500 0.455 0.490 14,000 6,660 0.4757 0.370 0.347 0.378 0.344 0.370 18,541 0.3592 4.26%
2022-07-21 0 0.470 0.460 0.490 - - 0 0 - 0.355 0.347 0.370 - - 0 - 0.00%
2022-07-20 0 0.470 0.465 0.490 - - 0 0 - 0.355 0.351 0.370 - - 0 - 0.00%
2022-07-19 0 0.470 0.465 0.490 0.470 0.470 2,000 940 0.4700 0.355 0.351 0.370 0.355 0.355 2,649 0.3549 0.00%
2022-07-18 0 0.470 0.470 0.490 0.470 0.470 2,000 940 0.4700 0.355 0.355 0.370 0.355 0.355 2,649 0.3549 0.00%
2022-07-15 0 0.470 0.470 0.490 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2022-07-14 0 0.470 0.470 0.490 0.470 0.470 2,000 940 0.4700 0.355 0.355 0.370 0.355 0.355 2,649 0.3549 -1.05%
2022-07-13 0 0.475 0.470 0.490 0.475 0.490 6,000 2,880 0.4800 0.359 0.355 0.370 0.359 0.370 7,946 0.3624 -2.06%
2022-07-12 0 0.485 0.465 0.500 - - 0 0 - 0.366 0.351 0.378 - - 0 - 0.00%
2022-07-11 0 0.485 0.465 0.485 0.470 0.500 146,000 69,300 0.4747 0.366 0.351 0.366 0.355 0.378 193,359 0.3584 2.11%
2022-07-08 0 0.475 0.475 0.520 0.475 0.490 100,000 47,640 0.4764 0.359 0.359 0.393 0.359 0.370 132,438 0.3597 -3.06%
2022-07-07 0 0.490 0.490 0.530 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-07-06 0 0.490 0.490 0.530 0.490 0.490 14,000 6,860 0.4900 0.370 0.370 0.400 0.370 0.370 18,541 0.3700 -2.00%
2022-07-05 0 0.500 0.485 0.500 - - 0 0 - 0.378 0.366 0.378 - - 0 - 0.00%
2022-07-04 0 0.500 0.500 0.520 0.500 0.500 28,000 14,000 0.5000 0.378 0.378 0.393 0.378 0.378 37,083 0.3775 1.01%
2022-06-30 0 0.495 0.495 0.530 0.495 0.495 6,000 2,970 0.4950 0.374 0.374 0.400 0.374 0.374 7,946 0.3738 -8.33%
2022-06-29 0 0.540 0.495 0.540 0.510 0.540 46,000 23,820 0.5178 0.408 0.374 0.408 0.385 0.408 60,921 0.3910 5.88%
2022-06-28 0 0.510 0.510 0.540 - - 0 0 - 0.385 0.385 0.408 - - 0 - 0.00%
2022-06-27 0 0.510 0.510 0.540 0.510 0.510 26,000 13,260 0.5100 0.385 0.385 0.408 0.385 0.385 34,434 0.3851 0.00%
2022-06-24 0 0.510 0.510 0.520 0.510 0.520 46,000 23,780 0.5170 0.385 0.385 0.393 0.385 0.393 60,921 0.3903 -1.92%
2022-06-23 0 0.520 0.520 0.540 0.520 0.520 8,000 4,160 0.5200 0.393 0.393 0.408 0.393 0.393 10,595 0.3926 0.00%
2022-06-22 0 0.520 0.520 0.550 0.520 0.560 78,000 43,340 0.5556 0.393 0.393 0.415 0.393 0.423 103,301 0.4195 0.00%
2022-06-21 0 0.520 0.520 0.530 0.520 0.520 2,000 1,040 0.5200 0.393 0.393 0.400 0.393 0.393 2,649 0.3926 -3.70%
2022-06-20 0 0.540 0.540 0.570 0.530 0.580 754,000 421,480 0.5590 0.408 0.408 0.430 0.400 0.438 998,580 0.4221 1.89%
2022-06-17 0 0.530 0.510 0.530 - - 0 0 - 0.400 0.385 0.400 - - 0 - -1.85%
2022-06-16 0 0.540 0.510 0.540 0.490 0.540 102,000 54,840 0.5376 0.408 0.385 0.408 0.370 0.408 135,086 0.4060 1.89%
2022-06-15 0 0.530 0.530 0.540 0.510 0.510 2,000 1,020 0.5100 0.400 0.400 0.408 0.385 0.385 2,649 0.3851 1.92%
2022-06-14 0 0.520 0.495 0.530 0.485 0.530 80,000 41,010 0.5126 0.393 0.374 0.400 0.366 0.400 105,950 0.3871 -3.70%
2022-06-13 0 0.540 0.490 0.540 0.495 0.560 888,000 469,350 0.5285 0.408 0.370 0.408 0.374 0.423 1,176,047 0.3991 10.20%
2022-06-10 0 0.490 0.470 0.495 0.480 0.495 212,000 103,420 0.4878 0.370 0.355 0.374 0.362 0.374 280,768 0.3683 -1.01%
2022-06-09 0 0.495 0.480 0.495 0.500 0.500 10,000 5,000 0.5000 0.374 0.362 0.374 0.378 0.378 13,244 0.3775 -1.00%
2022-06-08 0 0.500 0.475 0.510 0.500 0.510 716,100 361,789 0.5052 0.378 0.359 0.385 0.378 0.385 948,386 0.3815 -1.96%
2022-06-07 0 0.510 0.510 0.590 0.510 0.520 52,000 26,680 0.5131 0.385 0.385 0.445 0.385 0.393 68,868 0.3874 0.00%
2022-06-06 0 0.510 0.510 0.550 0.460 0.500 454,000 220,040 0.4847 0.385 0.385 0.415 0.347 0.378 601,267 0.3660 13.33%
2022-06-02 0 0.450 0.450 0.475 - - 2,000 940 0.4700 0.340 0.340 0.359 - - 2,649 0.3549 2.27%
2022-06-01 0 0.440 0.440 0.470 - - 0 0 - 0.332 0.332 0.355 - - 0 - 0.00%
2022-05-31 0 0.440 0.440 0.470 - - 0 0 - 0.332 0.332 0.355 - - 0 - 0.00%
2022-05-30 0 0.440 0.440 0.465 - - 0 0 - 0.332 0.332 0.351 - - 0 - 1.15%
2022-05-27 0 0.435 0.435 0.470 - - 0 0 - 0.328 0.328 0.355 - - 0 - 0.00%
2022-05-26 0 0.435 0.435 0.470 0.435 0.435 26,000 11,410 0.4388 0.328 0.328 0.355 0.328 0.328 34,434 0.3314 0.00%
2022-05-25 0 0.435 0.435 0.440 0.435 0.450 180,000 78,820 0.4379 0.328 0.328 0.332 0.328 0.340 238,388 0.3306 -3.33%
2022-05-24 0 0.450 0.450 0.455 0.450 0.450 4,000 1,800 0.4500 0.340 0.340 0.344 0.340 0.340 5,298 0.3398 -2.17%
2022-05-23 0 0.460 0.460 0.475 0.450 0.510 190,000 91,270 0.4804 0.347 0.347 0.359 0.340 0.385 251,632 0.3627 -3.16%
2022-05-20 0 0.475 0.475 0.490 0.450 0.490 2,454,000 1,195,820 0.4873 0.359 0.359 0.370 0.340 0.370 3,250,020 0.3679 4.40%
2022-05-19 0 0.455 0.450 0.455 0.455 0.455 8,000 3,640 0.4550 0.344 0.340 0.344 0.344 0.344 10,595 0.3436 -2.15%
2022-05-18 0 0.465 0.455 0.465 0.445 0.480 252,000 112,770 0.4475 0.351 0.344 0.351 0.336 0.362 333,743 0.3379 2.20%
2022-05-17 0 0.455 0.450 0.455 - - 0 0 - 0.344 0.340 0.344 - - 0 - 0.00%
2022-05-16 0 0.455 0.450 0.455 0.455 0.455 22,000 10,010 0.4550 0.344 0.340 0.344 0.344 0.344 29,136 0.3436 1.11%
2022-05-13 0 0.450 0.450 0.455 0.450 0.465 10,000 4,550 0.4550 0.340 0.340 0.344 0.340 0.351 13,244 0.3436 -1.10%
2022-05-12 0 0.455 0.450 0.455 0.460 0.470 42,000 19,400 0.4619 0.344 0.340 0.344 0.347 0.355 55,624 0.3488 -3.19%
2022-05-11 0 0.470 0.460 0.480 0.470 0.490 74,000 34,880 0.4714 0.355 0.347 0.362 0.355 0.370 98,004 0.3559 -5.05%
2022-05-10 0 0.495 0.480 0.500 0.480 0.500 232,000 112,840 0.4864 0.374 0.362 0.378 0.362 0.378 307,255 0.3673 2.06%
2022-05-06 0 0.485 0.480 0.485 0.490 0.510 166,000 82,640 0.4978 0.366 0.362 0.366 0.370 0.385 219,847 0.3759 -3.00%
2022-05-05 0 0.500 0.500 0.530 0.500 0.500 54,000 27,320 0.5059 0.378 0.378 0.400 0.378 0.378 71,516 0.3820 2.04%
2022-05-04 0 0.490 0.480 0.495 0.445 0.495 482,000 223,750 0.4642 0.370 0.362 0.374 0.336 0.374 638,350 0.3505 6.52%
2022-05-03 0 0.460 0.450 0.460 0.460 0.470 138,000 63,710 0.4617 0.347 0.340 0.347 0.347 0.355 182,764 0.3486 4.55%
2022-04-29 0 0.440 0.435 0.445 0.435 0.455 360,000 158,760 0.4410 0.332 0.328 0.336 0.328 0.344 476,776 0.3330 2.33%
2022-04-28 0 0.430 0.425 0.435 0.430 0.435 2,838,000 1,221,950 0.4306 0.325 0.321 0.328 0.325 0.328 3,758,581 0.3251 -1.15%
2022-04-27 0 0.435 0.430 0.440 0.435 0.440 178,000 77,470 0.4352 0.328 0.325 0.332 0.328 0.332 235,739 0.3286 0.00%
2022-04-26 0 0.435 0.425 0.440 0.435 0.450 464,000 205,220 0.4423 0.328 0.321 0.332 0.328 0.340 614,511 0.3340 -1.14%
2022-04-25 0 0.440 0.420 0.440 0.420 0.450 3,666,000 1,573,190 0.4291 0.332 0.317 0.332 0.317 0.340 4,855,165 0.3240 -2.22%
2022-04-22 0 0.450 0.445 0.465 0.440 0.450 1,582,000 698,600 0.4416 0.340 0.336 0.351 0.332 0.340 2,095,164 0.3334 1.12%
2022-04-21 0 0.445 0.445 0.455 0.435 0.480 3,382,000 1,515,110 0.4480 0.336 0.336 0.344 0.328 0.362 4,479,042 0.3383 -9.18%
2022-04-20 0 0.490 0.460 0.495 0.475 0.490 44,000 21,150 0.4807 0.370 0.347 0.374 0.359 0.370 58,273 0.3629 6.52%
2022-04-19 0 0.460 0.455 0.460 0.445 0.470 1,296,000 583,200 0.4500 0.347 0.344 0.347 0.336 0.355 1,716,392 0.3398 -5.15%
2022-04-14 0 0.485 0.470 0.490 0.490 0.490 10,000 4,900 0.4900 0.366 0.355 0.370 0.370 0.370 13,244 0.3700 2.11%
2022-04-13 0 0.475 0.470 0.485 - - 0 0 - 0.359 0.355 0.366 - - 0 - 0.00%
2022-04-12 0 0.475 0.460 0.485 0.465 0.485 236,000 113,170 0.4795 0.359 0.347 0.366 0.351 0.366 312,553 0.3621 -1.04%
2022-04-11 0 0.480 0.470 0.485 0.470 0.485 4,000 1,910 0.4775 0.362 0.355 0.366 0.355 0.366 5,298 0.3605 -4.00%
2022-04-08 0 0.500 0.475 0.500 - - 0 0 - 0.378 0.359 0.378 - - 0 - 0.00%
2022-04-07 0 0.500 0.465 0.495 0.460 0.500 262,000 122,510 0.4676 0.378 0.351 0.374 0.347 0.378 346,987 0.3531 4.17%
2022-04-06 0 0.480 0.475 0.500 - - 0 0 - 0.362 0.359 0.378 - - 0 - 0.00%
2022-04-04 0 0.480 0.480 0.490 0.480 0.510 124,000 60,940 0.4915 0.362 0.362 0.370 0.362 0.385 164,223 0.3711 -9.43%
2022-04-01 0 0.530 0.470 0.530 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2022-03-31 0 0.530 0.490 0.550 0.540 0.540 40,000 21,600 0.5400 0.400 0.370 0.415 0.408 0.408 52,975 0.4077 3.92%
2022-03-30 0 0.510 0.475 0.590 0.490 0.510 608,000 299,920 0.4933 0.385 0.359 0.445 0.370 0.385 805,221 0.3725 7.37%
2022-03-29 0 0.475 0.460 0.485 0.460 0.490 162,000 76,800 0.4741 0.359 0.347 0.366 0.347 0.370 214,549 0.3580 -1.04%
2022-03-28 0 0.480 0.475 0.485 0.455 0.500 614,000 299,230 0.4873 0.362 0.359 0.366 0.344 0.378 813,167 0.3680 -5.88%
2022-03-25 0 0.510 0.510 0.600 0.500 0.500 90,000 45,000 0.5000 0.385 0.385 0.453 0.378 0.378 119,194 0.3775 -3.77%
2022-03-24 0 0.530 0.530 0.580 0.520 0.550 14,000 7,580 0.5414 0.400 0.400 0.438 0.393 0.415 18,541 0.4088 1.92%
2022-03-23 0 0.520 0.510 0.590 0.520 0.520 74,000 38,480 0.5200 0.393 0.385 0.445 0.393 0.393 98,004 0.3926 0.00%
2022-03-22 0 0.520 0.500 0.600 - - 0 0 - 0.393 0.378 0.453 - - 0 - 0.00%
2022-03-21 0 0.520 0.495 0.540 0.490 0.550 20,000 10,390 0.5195 0.393 0.374 0.408 0.370 0.415 26,488 0.3923 -1.89%
2022-03-18 0 0.530 0.520 0.540 0.500 0.550 304,000 155,360 0.5111 0.400 0.393 0.408 0.378 0.415 402,611 0.3859 -3.64%
2022-03-17 0 0.550 0.550 0.560 0.550 0.550 24,000 13,200 0.5500 0.415 0.415 0.423 0.415 0.415 31,785 0.4153 0.00%
2022-03-16 0 0.550 0.520 0.550 0.500 0.550 86,000 44,720 0.5200 0.415 0.393 0.415 0.378 0.415 113,896 0.3926 0.00%
2022-03-15 0 0.550 0.500 0.600 - - 0 0 - 0.415 0.378 0.453 - - 0 - 0.00%
2022-03-14 0 0.550 0.500 0.570 0.550 0.550 2,000 1,100 0.5500 0.415 0.378 0.430 0.415 0.415 2,649 0.4153 1.85%
2022-03-11 0 0.540 0.500 0.570 0.540 0.540 80,000 43,200 0.5400 0.408 0.378 0.430 0.408 0.408 105,950 0.4077 0.00%
2022-03-10 0 0.540 0.540 0.580 - - 0 0 - 0.408 0.408 0.438 - - 0 - 1.89%
2022-03-09 0 0.530 0.500 0.550 - - 0 0 - 0.400 0.378 0.415 - - 0 - -1.85%
2022-03-08 0 0.540 0.500 0.540 0.540 0.540 50,000 27,000 0.5400 0.408 0.378 0.408 0.408 0.408 66,219 0.4077 1.89%
2022-03-07 0 0.530 0.510 0.550 0.540 0.550 126,000 69,160 0.5489 0.400 0.385 0.415 0.408 0.415 166,871 0.4145 -5.36%
2022-03-04 0 0.560 0.530 0.560 0.520 0.570 64,000 36,240 0.5663 0.423 0.400 0.423 0.393 0.430 84,760 0.4276 0.00%
2022-03-03 0 0.560 0.550 0.560 0.550 0.590 42,000 24,040 0.5724 0.423 0.415 0.423 0.415 0.445 55,624 0.4322 1.82%
2022-03-02 0 0.550 0.550 0.560 0.540 0.550 1,006,000 548,300 0.5450 0.415 0.415 0.423 0.408 0.415 1,332,323 0.4115 -1.79%
2022-03-01 0 0.560 0.550 0.580 0.550 0.580 4,558,000 2,572,860 0.5645 0.423 0.415 0.438 0.415 0.438 6,036,509 0.4262 -5.08%
2022-02-28 0 0.590 0.550 0.590 - - 0 0 - 0.445 0.415 0.445 - - 0 - -1.67%
2022-02-25 0 0.600 0.550 0.600 - - 0 0 - 0.453 0.415 0.453 - - 0 - 0.00%
2022-02-24 0 0.600 0.560 0.600 - - 0 0 - 0.453 0.423 0.453 - - 0 - 0.00%
2022-02-23 0 0.600 0.560 0.600 - - 0 0 - 0.453 0.423 0.453 - - 0 - 0.00%
2022-02-22 0 0.600 0.560 0.600 - - 0 0 - 0.453 0.423 0.453 - - 0 - 0.00%
2022-02-21 0 0.600 0.580 0.600 0.600 0.600 54,000 32,400 0.6000 0.453 0.438 0.453 0.453 0.453 71,516 0.4530 0.00%
2022-02-18 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.453 0.438 0.453 0.453 0.453 5,298 0.4530 0.00%
2022-02-17 0 0.600 0.580 0.600 - - 0 0 - 0.453 0.438 0.453 - - 0 - 0.00%
2022-02-16 0 0.600 0.580 0.600 0.580 0.600 50,000 29,100 0.5820 0.453 0.438 0.453 0.438 0.453 66,219 0.4395 0.00%
2022-02-15 0 0.600 0.590 0.600 0.600 0.600 28,000 16,800 0.6000 0.453 0.445 0.453 0.453 0.453 37,083 0.4530 -1.64%
2022-02-14 0 0.610 0.600 0.610 0.610 0.620 60,000 36,800 0.6133 0.461 0.453 0.461 0.461 0.468 79,463 0.4631 0.00%
2022-02-11 0 0.610 0.600 0.640 0.600 0.620 20,000 12,160 0.6080 0.461 0.453 0.483 0.453 0.468 26,488 0.4591 -1.61%
2022-02-10 0 0.620 0.610 0.630 0.610 0.620 24,000 14,660 0.6108 0.468 0.461 0.476 0.461 0.468 31,785 0.4612 1.64%
2022-02-09 0 0.610 0.600 0.610 0.610 0.610 110,000 67,100 0.6100 0.461 0.453 0.461 0.461 0.461 145,681 0.4606 0.00%
2022-02-08 0 0.610 0.610 0.640 0.610 0.610 46,000 28,060 0.6100 0.461 0.461 0.483 0.461 0.461 60,921 0.4606 -3.17%
2022-02-07 0 0.630 0.620 0.630 0.630 0.640 176,000 111,780 0.6351 0.476 0.468 0.476 0.476 0.483 233,090 0.4796 -7.35%
2022-02-04 0 0.680 0.620 0.690 - - 0 0 - 0.513 0.468 0.521 - - 0 - 0.00%
2022-01-31 0 0.680 0.610 0.690 0.660 0.680 16,000 10,720 0.6700 0.513 0.461 0.521 0.498 0.513 21,190 0.5059 3.03%
2022-01-28 0 0.660 0.610 0.660 - - 0 0 - 0.498 0.461 0.498 - - 0 - 0.00%
2022-01-27 0 0.660 0.610 0.660 0.660 0.660 2,000 1,320 0.6600 0.498 0.461 0.498 0.498 0.498 2,649 0.4983 1.54%
2022-01-26 0 0.650 0.640 0.650 0.600 0.660 268,000 168,080 0.6272 0.491 0.483 0.491 0.453 0.498 354,933 0.4736 -4.41%
2022-01-25 0 0.680 0.650 0.680 0.640 0.680 120,000 78,300 0.6525 0.513 0.491 0.513 0.483 0.513 158,925 0.4927 4.62%
2022-01-24 0 0.650 0.650 0.660 0.650 0.700 274,000 183,880 0.6711 0.491 0.491 0.498 0.491 0.529 362,879 0.5067 -7.14%
2022-01-21 0 0.700 0.680 0.710 - - 0 0 - 0.529 0.513 0.536 - - 0 - 0.00%
2022-01-20 0 0.700 0.680 0.700 0.690 0.700 310,000 215,260 0.6944 0.529 0.513 0.529 0.521 0.529 410,557 0.5243 1.45%
2022-01-19 0 0.690 0.690 0.700 0.690 0.710 136,000 95,200 0.7000 0.521 0.521 0.529 0.521 0.536 180,115 0.5286 -1.43%
2022-01-18 0 0.700 0.690 0.730 0.700 0.700 428,000 299,600 0.7000 0.529 0.521 0.551 0.529 0.529 566,833 0.5286 0.00%
2022-01-17 0 0.700 0.690 0.700 0.700 0.730 136,000 96,280 0.7079 0.529 0.521 0.529 0.529 0.551 180,115 0.5345 0.00%
2022-01-14 0 0.700 0.700 0.720 0.690 0.720 26,000 18,180 0.6992 0.529 0.529 0.544 0.521 0.544 34,434 0.5280 -2.78%
2022-01-13 0 0.720 0.700 0.730 0.690 0.720 30,000 21,540 0.7180 0.544 0.529 0.551 0.521 0.544 39,731 0.5421 0.00%
2022-01-12 0 0.720 0.700 0.720 - - 0 0 - 0.544 0.529 0.544 - - 0 - 0.00%
2022-01-11 0 0.720 0.690 0.730 - - 0 0 - 0.544 0.521 0.551 - - 0 - 0.00%
2022-01-10 0 0.720 0.690 0.740 - - 0 0 - 0.544 0.521 0.559 - - 0 - 0.00%
2022-01-07 0 0.720 0.710 0.720 0.700 0.720 152,000 107,840 0.7095 0.544 0.536 0.544 0.529 0.544 201,305 0.5357 2.86%
2022-01-06 0 0.700 0.680 0.700 0.680 0.700 116,000 80,560 0.6945 0.529 0.513 0.529 0.513 0.529 153,628 0.5244 -5.41%
2022-01-05 0 0.740 0.710 0.740 0.700 0.740 4,000 2,880 0.7200 0.559 0.536 0.559 0.529 0.559 5,298 0.5437 5.71%
2022-01-04 0 0.700 0.700 0.720 0.690 0.710 98,000 69,080 0.7049 0.529 0.529 0.544 0.521 0.536 129,789 0.5322 0.00%
2022-01-03 0 0.700 0.690 0.700 - - 0 0 - 0.529 0.521 0.529 - - 0 - 0.00%
2021-12-31 0 0.700 0.680 0.700 0.700 0.700 104,500 73,150 0.7000 0.529 0.513 0.529 0.529 0.529 138,397 0.5286 0.00%
2021-12-30 0 0.700 0.690 0.700 0.690 0.700 32,000 22,180 0.6931 0.529 0.521 0.529 0.521 0.529 42,380 0.5234 0.00%
2021-12-29 0 0.700 0.690 0.700 - - 0 0 - 0.529 0.521 0.529 - - 0 - 0.00%
2021-12-28 0 0.700 0.680 0.700 0.700 0.700 42,000 29,400 0.7000 0.529 0.513 0.529 0.529 0.529 55,624 0.5286 -1.41%
2021-12-24 0 0.710 0.680 0.710 0.680 0.710 78,000 53,600 0.6872 0.536 0.513 0.536 0.513 0.536 103,301 0.5189 1.43%
2021-12-23 0 0.700 0.680 0.700 0.680 0.710 456,000 314,260 0.6892 0.529 0.513 0.529 0.513 0.536 603,916 0.5204 -1.41%
2021-12-22 0 0.710 0.670 0.680 0.700 0.710 84,000 58,840 0.7005 0.536 0.506 0.513 0.529 0.536 111,248 0.5289 0.00%
2021-12-21 0 0.710 0.670 0.690 0.680 0.710 150,000 106,060 0.7071 0.536 0.506 0.521 0.513 0.536 198,657 0.5339 0.00%
2021-12-20 0 0.710 0.710 0.720 0.700 0.840 4,128,000 2,990,800 0.7245 0.536 0.536 0.544 0.529 0.634 5,467,027 0.5471 -5.33%
2021-12-17 0 0.750 0.730 0.750 0.730 0.760 20,000 15,000 0.7500 0.566 0.551 0.566 0.551 0.574 26,488 0.5663 -1.32%
2021-12-16 0 0.760 0.730 0.760 0.730 0.800 26,000 19,760 0.7600 0.574 0.551 0.574 0.551 0.604 34,434 0.5739 2.70%
2021-12-15 0 0.740 0.720 0.740 0.720 0.760 2,410,000 1,736,880 0.7207 0.559 0.544 0.559 0.544 0.574 3,191,748 0.5442 2.78%
2021-12-14 0 0.720 0.720 0.730 0.720 0.740 80,000 58,660 0.7333 0.544 0.544 0.551 0.544 0.559 105,950 0.5537 -5.26%
2021-12-13 0 0.760 0.740 0.760 - - 0 0 - 0.574 0.559 0.574 - - 0 - -1.30%
2021-12-10 0 0.770 0.730 0.770 - - 0 0 - 0.581 0.551 0.581 - - 0 - 0.00%
2021-12-09 0 0.770 0.750 0.770 0.750 0.770 12,000 9,040 0.7533 0.581 0.566 0.581 0.566 0.581 15,893 0.5688 1.32%
2021-12-08 0 0.760 0.760 0.770 0.750 0.860 804,000 628,980 0.7823 0.574 0.574 0.581 0.566 0.649 1,064,799 0.5907 -1.30%
2021-12-07 0 0.770 0.730 0.760 - - 0 0 - 0.581 0.551 0.574 - - 0 - 0.00%
2021-12-06 0 0.770 0.730 0.770 - - 0 0 - 0.581 0.551 0.581 - - 0 - 0.00%
2021-12-03 0 0.770 0.730 0.770 - - 0 0 - 0.581 0.551 0.581 - - 0 - 0.00%
2021-12-02 0 0.770 0.730 0.740 - - 0 0 - 0.581 0.551 0.559 - - 0 - 0.00%
2021-12-01 0 0.770 0.730 0.740 - - 0 0 - 0.581 0.551 0.559 - - 0 - 0.00%
2021-11-30 0 0.770 0.730 0.740 - - 0 0 - 0.581 0.551 0.559 - - 0 - 0.00%
2021-11-29 0 0.770 0.740 0.780 - - 0 0 - 0.581 0.559 0.589 - - 0 - 0.00%
2021-11-26 0 0.770 0.740 0.770 0.750 0.770 80,000 60,120 0.7515 0.581 0.559 0.581 0.566 0.581 105,950 0.5674 2.67%
2021-11-25 0 0.750 0.750 0.800 0.750 0.780 20,000 15,140 0.7570 0.566 0.566 0.604 0.566 0.589 26,488 0.5716 -2.60%
2021-11-24 0 0.770 0.770 0.790 0.750 0.780 44,000 33,680 0.7655 0.581 0.581 0.597 0.566 0.589 58,273 0.5780 -1.28%
2021-11-23 0 0.780 0.750 0.780 - - 0 0 - 0.589 0.566 0.589 - - 0 - 0.00%
2021-11-22 0 0.780 0.750 0.800 0.760 0.790 6,000 4,620 0.7700 0.589 0.566 0.604 0.574 0.597 7,946 0.5814 -1.27%
2021-11-19 0 0.790 0.750 0.790 - - 0 0 - 0.597 0.566 0.597 - - 0 - 0.00%
2021-11-18 0 0.790 0.760 0.790 - - 0 0 - 0.597 0.574 0.597 - - 0 - 0.00%
2021-11-17 0 0.790 0.770 0.790 - - 0 0 - 0.597 0.581 0.597 - - 0 - 0.00%
2021-11-16 0 0.790 0.780 0.790 0.790 0.790 160,000 126,400 0.7900 0.597 0.589 0.597 0.597 0.597 211,900 0.5965 -1.25%
2021-11-15 0 0.800 0.790 0.810 0.800 0.810 434,000 349,220 0.8047 0.604 0.597 0.612 0.604 0.612 574,779 0.6076 1.27%
2021-11-12 0 0.790 0.790 0.820 0.780 0.820 14,000 11,020 0.7871 0.597 0.597 0.619 0.589 0.619 18,541 0.5943 -1.25%
2021-11-11 0 0.800 0.780 0.800 0.800 0.810 304,000 246,200 0.8099 0.604 0.589 0.604 0.604 0.612 402,611 0.6115 0.00%
2021-11-10 0 0.800 0.800 0.820 0.800 0.820 36,000 29,180 0.8106 0.604 0.604 0.619 0.604 0.619 47,678 0.6120 -2.44%
2021-11-09 0 0.820 0.810 0.820 - - 0 0 - 0.619 0.612 0.619 - - 0 - 0.00%
2021-11-08 0 0.820 0.810 0.850 0.820 0.850 14,000 11,680 0.8343 0.619 0.612 0.642 0.619 0.642 18,541 0.6299 -3.53%
2021-11-05 0 0.850 0.830 0.850 0.830 0.850 218,000 184,980 0.8485 0.642 0.627 0.642 0.627 0.642 288,714 0.6407 0.00%
2021-11-04 0 0.850 0.830 0.840 0.850 0.870 316,000 272,640 0.8628 0.642 0.627 0.634 0.642 0.657 418,503 0.6515 -2.30%
2021-11-03 0 0.870 0.870 0.880 0.830 0.880 376,000 325,940 0.8669 0.657 0.657 0.664 0.627 0.664 497,966 0.6545 0.00%
2021-11-02 0 0.870 0.830 0.870 0.870 0.880 8,000 6,980 0.8725 0.657 0.627 0.657 0.657 0.664 10,595 0.6588 0.00%
2021-11-01 0 0.870 0.850 0.870 0.830 0.920 20,178,000 17,152,360 0.8501 0.657 0.642 0.657 0.627 0.695 26,723,273 0.6419 4.82%
2021-10-29 0 0.830 0.810 0.840 0.810 0.840 46,000 37,840 0.8226 0.627 0.612 0.634 0.612 0.634 60,921 0.6211 0.00%
2021-10-28 0 0.830 0.810 0.840 0.820 0.850 410,000 341,880 0.8339 0.627 0.612 0.634 0.619 0.642 542,994 0.6296 -1.19%
2021-10-27 0 0.840 0.800 0.840 0.800 0.840 202,000 162,680 0.8053 0.634 0.604 0.634 0.604 0.634 267,524 0.6081 5.00%
2021-10-26 0 0.800 0.800 0.830 0.800 0.810 270,000 216,880 0.8033 0.604 0.604 0.627 0.604 0.612 357,582 0.6065 -1.23%
2021-10-25 0 0.810 0.800 0.850 0.800 0.810 150,000 121,120 0.8075 0.612 0.604 0.642 0.604 0.612 198,657 0.6097 0.00%
2021-10-22 0 0.810 0.800 0.850 - - 0 0 - 0.612 0.604 0.642 - - 0 - 0.00%
2021-10-21 0 0.810 0.780 0.810 0.810 0.820 120,000 97,800 0.8150 0.612 0.589 0.612 0.612 0.619 158,925 0.6154 0.00%
2021-10-20 0 0.810 0.760 0.810 - - 0 0 - 0.612 0.574 0.612 - - 0 - 0.00%
2021-10-19 0 0.810 0.760 0.810 - - 0 0 - 0.612 0.574 0.612 - - 0 - 0.00%
2021-10-18 0 0.810 0.770 0.820 0.810 0.810 100,000 81,000 0.8100 0.612 0.581 0.619 0.612 0.612 132,438 0.6116 0.00%
2021-10-15 0 0.810 0.810 0.820 0.800 0.820 122,000 99,400 0.8148 0.612 0.612 0.619 0.604 0.619 161,574 0.6152 -2.41%
2021-10-12 0 0.830 0.800 0.850 0.830 0.830 20,000 16,600 0.8300 0.627 0.604 0.642 0.627 0.627 26,488 0.6267 1.22%
2021-10-11 0 0.820 0.800 0.820 0.800 0.870 286,000 232,340 0.8124 0.619 0.604 0.619 0.604 0.657 378,772 0.6134 2.50%
2021-10-08 0 0.800 0.790 0.820 0.790 0.800 480,000 383,980 0.8000 0.604 0.597 0.619 0.597 0.604 635,701 0.6040 2.56%
2021-10-07 0 0.780 0.780 0.800 0.760 0.780 170,000 131,120 0.7713 0.589 0.589 0.604 0.574 0.589 225,144 0.5824 4.00%
2021-10-06 0 0.750 0.740 0.760 0.730 0.800 788,000 596,380 0.7568 0.566 0.559 0.574 0.551 0.604 1,043,609 0.5715 -2.60%
2021-10-05 0 0.770 0.770 0.790 0.760 0.790 276,000 211,320 0.7657 0.581 0.581 0.597 0.574 0.597 365,528 0.5781 0.00%
2021-10-04 0 0.770 0.770 0.800 0.770 0.770 128,000 98,560 0.7700 0.581 0.581 0.604 0.581 0.581 169,520 0.5814 0.00%
2021-09-30 0 0.770 0.750 0.780 0.760 0.780 352,000 270,080 0.7673 0.581 0.566 0.589 0.574 0.589 466,181 0.5793 0.00%
2021-09-29 0 0.770 0.720 0.770 - - 0 0 - 0.581 0.544 0.581 - - 0 - 0.00%
2021-09-28 0 0.770 0.720 0.770 0.750 0.770 30,000 22,660 0.7553 0.581 0.544 0.581 0.566 0.581 39,731 0.5703 2.67%
2021-09-27 0 0.750 0.730 0.750 0.710 0.770 132,000 96,980 0.7347 0.566 0.551 0.566 0.536 0.581 174,818 0.5547 -2.60%
2021-09-24 0 0.770 0.720 0.770 0.770 0.770 8,000 6,160 0.7700 0.581 0.544 0.581 0.581 0.581 10,595 0.5814 2.67%
2021-09-23 0 0.750 0.730 0.780 0.750 0.750 48,000 36,000 0.7500 0.566 0.551 0.589 0.566 0.566 63,570 0.5663 4.17%
2021-09-21 0 0.720 0.720 0.750 0.720 0.720 64,000 46,080 0.7200 0.544 0.544 0.566 0.544 0.544 84,760 0.5437 -1.37%
2021-09-20 0 0.730 0.730 0.760 0.720 0.760 334,000 245,280 0.7344 0.551 0.551 0.574 0.544 0.574 442,342 0.5545 -5.19%
2021-09-17 0 0.770 0.760 0.770 0.760 0.780 16,000 12,220 0.7638 0.581 0.574 0.581 0.574 0.589 21,190 0.5767 -1.28%
2021-09-16 0 0.780 0.760 0.780 0.770 0.780 52,000 40,100 0.7712 0.589 0.574 0.589 0.581 0.589 68,868 0.5823 0.00%
2021-09-15 0 0.780 0.760 0.780 - - 0 0 - 0.589 0.574 0.589 - - 0 - 0.00%
2021-09-14 0 0.780 0.760 0.780 0.750 0.780 12,000 9,060 0.7550 0.589 0.574 0.589 0.566 0.589 15,893 0.5701 0.00%
2021-09-13 0 0.780 0.750 0.790 - - 0 0 - 0.589 0.566 0.597 - - 0 - 0.00%
2021-09-10 0 0.780 0.750 0.760 0.760 0.780 16,000 12,240 0.7650 0.589 0.566 0.574 0.574 0.589 21,190 0.5776 2.63%
2021-09-09 0 0.760 0.750 0.780 0.760 0.760 4,000 3,040 0.7600 0.574 0.566 0.589 0.574 0.574 5,298 0.5739 0.00%
2021-09-08 0 0.760 0.760 0.780 0.750 0.760 1,550,000 1,177,800 0.7599 0.574 0.574 0.589 0.566 0.574 2,052,784 0.5738 0.00%
2021-09-07 0 0.760 0.750 0.760 0.760 0.760 60,000 45,600 0.7600 0.574 0.566 0.574 0.574 0.574 79,463 0.5739 -1.30%
2021-09-06 0 0.770 0.760 0.780 0.780 0.780 8,000 6,240 0.7800 0.581 0.574 0.589 0.589 0.589 10,595 0.5890 1.32%
2021-09-03 0 0.760 0.760 0.800 0.760 0.770 60,000 45,700 0.7617 0.574 0.574 0.604 0.574 0.581 79,463 0.5751 -1.30%
2021-09-02 0 0.770 0.770 0.790 0.750 0.770 54,000 40,980 0.7589 0.581 0.581 0.597 0.566 0.581 71,516 0.5730 0.00%
2021-09-01 0 0.770 0.760 0.790 0.750 0.780 390,000 296,400 0.7600 0.581 0.574 0.597 0.566 0.589 516,507 0.5739 -6.10%
2021-08-31 0 0.820 0.820 0.830 0.820 0.820 8,000 6,560 0.8200 0.619 0.619 0.627 0.619 0.619 10,595 0.6192 2.50%
2021-08-30 0 0.800 0.770 0.850 - - 0 0 - 0.604 0.581 0.642 - - 0 - 0.00%
2021-08-27 0 0.800 0.800 0.840 0.780 0.800 6,000 4,720 0.7867 0.604 0.604 0.634 0.589 0.604 7,946 0.5940 -5.88%
2021-08-26 0 0.850 0.770 0.850 - - 0 0 - 0.642 0.581 0.642 - - 0 - 0.00%
2021-08-25 0 0.850 0.770 0.850 - - 0 0 - 0.642 0.581 0.642 - - 0 - 0.00%
2021-08-24 0 0.850 0.780 0.850 0.830 0.890 98,000 84,120 0.8584 0.642 0.589 0.642 0.627 0.672 129,789 0.6481 4.94%
2021-08-23 0 0.810 0.760 0.810 0.770 0.830 130,000 103,400 0.7954 0.612 0.574 0.612 0.581 0.627 172,169 0.6006 5.19%
2021-08-20 0 0.770 0.750 0.780 0.730 0.770 274,000 203,740 0.7436 0.581 0.566 0.589 0.551 0.581 362,879 0.5615 2.67%
2021-08-19 0 0.750 0.730 0.790 0.730 0.780 314,000 237,260 0.7556 0.566 0.551 0.597 0.551 0.589 415,854 0.5705 -6.25%
2021-08-18 0 0.800 0.780 0.800 - - 0 0 - 0.604 0.589 0.604 - - 0 - 0.00%
2021-08-17 0 0.800 0.800 0.830 0.780 0.800 14,000 11,160 0.7971 0.604 0.604 0.627 0.589 0.604 18,541 0.6019 -3.61%
2021-08-16 0 0.830 0.830 0.840 0.820 0.900 238,000 204,140 0.8577 0.627 0.627 0.634 0.619 0.680 315,202 0.6476 1.22%
2021-08-13 0 0.820 0.770 0.820 - - 0 0 - 0.619 0.581 0.619 - - 0 - 0.00%
2021-08-12 0 0.820 0.770 0.820 - - 0 0 - 0.619 0.581 0.619 - - 0 - -1.20%
2021-08-11 0 0.830 0.770 0.830 0.790 0.830 12,000 9,800 0.8167 0.627 0.581 0.627 0.597 0.627 15,893 0.6166 7.79%
2021-08-10 0 0.770 0.770 0.780 0.750 0.770 38,000 28,960 0.7621 0.581 0.581 0.589 0.566 0.581 50,326 0.5754 -1.28%
2021-08-09 0 0.780 0.750 0.780 0.750 0.780 62,000 47,780 0.7706 0.589 0.566 0.589 0.566 0.589 82,111 0.5819 -2.50%
2021-08-06 0 0.800 0.770 0.810 - - 0 0 - 0.604 0.581 0.612 - - 0 - -2.44%
2021-08-05 0 0.820 0.780 0.850 0.760 0.840 24,000 19,120 0.7967 0.619 0.589 0.642 0.574 0.634 31,785 0.6015 1.23%
2021-08-04 0 0.810 0.780 0.810 - - 0 0 - 0.612 0.589 0.612 - - 0 - 0.00%
2021-08-03 0 0.810 0.780 0.820 0.750 0.820 286,000 220,680 0.7716 0.612 0.589 0.619 0.566 0.619 378,772 0.5826 -1.22%
2021-08-02 0 0.820 0.800 0.830 0.820 0.830 20,000 16,520 0.8260 0.619 0.604 0.627 0.619 0.627 26,488 0.6237 1.23%
2021-07-30 0 0.810 0.800 0.820 0.780 0.810 16,000 12,840 0.8025 0.612 0.604 0.619 0.589 0.612 21,190 0.6059 2.53%
2021-07-29 0 0.790 0.780 0.790 0.770 0.820 78,000 62,320 0.7990 0.597 0.589 0.597 0.581 0.619 103,301 0.6033 0.00%
2021-07-28 0 0.790 0.780 0.790 0.780 0.850 634,000 509,920 0.8043 0.597 0.589 0.597 0.589 0.642 839,655 0.6073 -8.14%
2021-07-27 0 0.860 0.850 0.860 0.850 0.870 24,000 20,580 0.8575 0.649 0.642 0.649 0.642 0.657 31,785 0.6475 -1.15%
2021-07-26 0 0.870 0.870 0.880 0.850 0.890 8,000 7,040 0.8800 0.657 0.657 0.664 0.642 0.672 10,595 0.6645 0.00%
2021-07-23 0 0.870 0.850 0.880 0.850 0.870 66,000 56,260 0.8524 0.657 0.642 0.664 0.642 0.657 87,409 0.6436 -1.14%
2021-07-22 0 0.880 0.850 0.880 0.850 0.880 12,000 10,380 0.8650 0.664 0.642 0.664 0.642 0.664 15,893 0.6531 2.33%
2021-07-21 0 0.860 0.850 0.880 - - 0 0 - 0.649 0.642 0.664 - - 0 - 0.00%
2021-07-20 0 0.860 0.860 0.870 0.850 0.870 116,000 99,660 0.8591 0.649 0.649 0.657 0.642 0.657 153,628 0.6487 -3.37%
2021-07-19 0 0.890 0.860 0.890 0.850 0.890 31,000 27,180 0.8768 0.672 0.649 0.672 0.642 0.672 41,056 0.6620 -1.11%
2021-07-16 0 0.900 0.850 0.900 - - 0 0 - 0.680 0.642 0.680 - - 0 - 0.00%
2021-07-15 0 0.900 0.850 0.900 - - 0 0 - 0.680 0.642 0.680 - - 0 - 0.00%
2021-07-14 0 0.900 0.850 0.900 0.860 0.900 68,000 59,300 0.8721 0.680 0.642 0.680 0.649 0.680 90,058 0.6585 4.65%
2021-07-13 0 0.860 0.840 0.860 0.830 0.870 104,000 86,520 0.8319 0.649 0.634 0.649 0.627 0.657 137,735 0.6282 -2.27%
2021-07-12 0 0.880 0.880 0.910 0.870 0.880 46,000 40,440 0.8791 0.664 0.664 0.687 0.657 0.664 60,921 0.6638 0.00%
2021-07-09 0 0.880 0.850 0.910 - - 0 0 - 0.664 0.642 0.687 - - 0 - 0.00%
2021-07-08 0 0.880 0.850 0.900 - - 100,000 86,000 0.8600 0.664 0.642 0.680 - - 132,438 0.6494 0.00%
2021-07-07 0 0.880 0.870 0.880 0.880 0.880 100,000 88,000 0.8800 0.664 0.657 0.664 0.664 0.664 132,438 0.6645 -2.22%
2021-07-06 0 0.900 0.870 0.900 - - 0 0 - 0.680 0.657 0.680 - - 0 - 0.00%
2021-07-05 0 0.900 0.880 0.900 - - 0 0 - 0.680 0.664 0.680 - - 0 - -1.10%
2021-07-02 0 0.910 0.880 0.910 - - 0 0 - 0.687 0.664 0.687 - - 0 - 0.00%
2021-06-30 0 0.910 0.870 0.910 - - 0 0 - 0.687 0.657 0.687 - - 0 - 0.00%
2021-06-29 0 0.910 0.880 0.910 - - 0 0 - 0.687 0.664 0.687 - - 0 - 0.00%
2021-06-28 0 0.910 0.890 0.910 - - 0 0 - 0.687 0.672 0.687 - - 0 - 0.00%
2021-06-25 0 0.910 0.880 0.910 - - 0 0 - 0.687 0.664 0.687 - - 0 - 0.00%
2021-06-24 0 0.910 0.860 0.910 - - 0 0 - 0.687 0.649 0.687 - - 0 - 0.00%
2021-06-23 0 0.910 0.870 0.910 - - 0 0 - 0.687 0.657 0.687 - - 0 - 0.00%
2021-06-22 0 0.910 0.870 0.920 0.880 0.910 124,000 109,720 0.8848 0.687 0.657 0.695 0.664 0.687 164,223 0.6681 2.25%
2021-06-21 0 0.890 0.850 0.920 0.890 0.890 2,000 1,780 0.8900 0.672 0.642 0.695 0.672 0.672 2,649 0.6720 1.14%
2021-06-18 0 0.880 0.840 0.890 0.860 0.900 12,000 10,600 0.8833 0.664 0.634 0.672 0.649 0.680 15,893 0.6670 -1.12%
2021-06-17 0 0.890 0.860 0.890 - - 0 0 - 0.672 0.649 0.672 - - 0 - -1.11%
2021-06-16 0 0.900 0.860 0.900 0.900 0.900 2,000 1,800 0.9000 0.680 0.649 0.680 0.680 0.680 2,649 0.6796 0.00%
2021-06-15 0 0.900 0.860 0.900 - - 0 0 - 0.680 0.649 0.680 - - 0 - 0.00%
2021-06-11 0 0.900 0.860 0.900 0.850 0.910 16,000 14,320 0.8950 0.680 0.649 0.680 0.642 0.687 21,190 0.6758 1.12%
2021-06-10 0 0.890 0.840 0.890 0.890 0.890 2,000 1,780 0.8900 0.672 0.634 0.672 0.672 0.672 2,649 0.6720 2.30%
2021-06-09 0 0.870 0.840 0.880 0.880 0.880 8,000 7,040 0.8800 0.657 0.634 0.664 0.664 0.664 10,595 0.6645 0.00%
2021-06-08 0 0.870 0.890 0.910 0.850 0.920 14,000 12,640 0.9029 0.657 0.672 0.687 0.642 0.695 18,541 0.6817 -2.25%
2021-06-07 0 0.890 0.850 0.890 0.900 0.900 10,000 9,000 0.9000 0.672 0.642 0.672 0.680 0.680 13,244 0.6796 1.14%
2021-06-04 0 0.880 0.830 0.890 - - 0 0 - 0.664 0.627 0.672 - - 0 - 0.00%
2021-06-03 0 0.880 0.840 0.880 - - 0 0 - 0.664 0.634 0.664 - - 0 - 0.00%
2021-06-02 0 0.880 0.830 0.880 0.810 0.880 604,000 501,520 0.8303 0.664 0.627 0.664 0.612 0.664 799,924 0.6270 3.53%
2021-06-01 0 0.850 0.840 0.880 0.830 0.850 10,000 8,360 0.8360 0.642 0.634 0.664 0.627 0.642 13,244 0.6312 -2.30%
2021-05-31 0 0.870 0.820 0.900 0.840 0.870 150,000 127,760 0.8517 0.657 0.619 0.680 0.634 0.657 198,657 0.6431 1.16%
2021-05-28 0 0.860 0.840 0.870 0.840 0.860 142,000 119,820 0.8438 0.649 0.634 0.657 0.634 0.649 188,061 0.6371 -1.15%
2021-05-27 0 0.870 0.840 0.870 0.830 0.870 42,000 35,780 0.8519 0.657 0.634 0.657 0.627 0.657 55,624 0.6432 3.57%
2021-05-26 0 0.840 0.800 0.840 0.800 0.870 234,000 194,540 0.8314 0.634 0.604 0.634 0.604 0.657 309,904 0.6277 0.00%
2021-05-25 0 0.840 0.810 0.840 0.780 0.860 314,000 264,860 0.8435 0.634 0.612 0.634 0.589 0.649 415,854 0.6369 2.44%
2021-05-24 0 0.820 0.790 0.820 - - 0 0 - 0.619 0.597 0.619 - - 0 - -1.20%
2021-05-21 0 0.830 0.800 0.830 - - 0 0 - 0.627 0.604 0.627 - - 0 - 0.00%
2021-05-20 0 0.830 0.800 0.830 0.820 0.860 8,000 6,700 0.8375 0.627 0.604 0.627 0.619 0.649 10,595 0.6324 1.22%
2021-05-18 0 0.820 0.810 0.950 0.820 0.820 108,000 88,560 0.8200 0.619 0.612 0.717 0.619 0.619 143,033 0.6192 0.00%
2021-05-17 0 0.820 0.810 0.820 0.800 0.820 332,000 268,760 0.8095 0.619 0.612 0.619 0.604 0.619 439,693 0.6112 2.50%
2021-05-14 0 0.800 0.770 0.800 - - 0 0 - 0.604 0.581 0.604 - - 0 - 0.00%
2021-05-13 0 0.800 0.780 0.800 0.780 0.800 150,000 117,160 0.7811 0.604 0.589 0.604 0.589 0.604 198,657 0.5898 1.27%
2021-05-12 0 0.790 0.770 0.790 0.780 0.790 32,000 25,220 0.7881 0.597 0.581 0.597 0.589 0.597 42,380 0.5951 1.28%
2021-05-11 0 0.780 0.770 0.780 - - 0 0 - 0.589 0.581 0.589 - - 0 - 0.00%
2021-05-10 0 0.780 0.760 0.780 0.760 0.780 22,000 17,040 0.7745 0.589 0.574 0.589 0.574 0.589 29,136 0.5848 0.00%
2021-05-07 0 0.780 0.770 0.780 - - 0 0 - 0.589 0.581 0.589 - - 0 - 0.00%
2021-05-06 0 0.780 0.780 0.790 0.780 0.780 34,000 26,520 0.7800 0.589 0.589 0.597 0.589 0.589 45,029 0.5890 0.00%
2021-05-05 0 0.780 0.770 0.780 0.780 0.780 102,000 79,560 0.7800 0.589 0.581 0.589 0.589 0.589 135,086 0.5890 -1.27%
2021-05-04 0 0.790 0.760 0.790 0.760 0.790 34,000 26,760 0.7871 0.597 0.574 0.597 0.574 0.597 45,029 0.5943 -1.25%
2021-05-03 0 0.800 0.760 0.800 0.750 0.800 482,000 365,860 0.7590 0.604 0.574 0.604 0.566 0.604 638,350 0.5731 2.56%
2021-04-30 0 0.780 0.760 0.780 0.760 0.840 1,388,000 1,099,700 0.7923 0.589 0.574 0.589 0.574 0.634 1,838,235 0.5982 0.00%
2021-04-29 0 0.780 0.760 0.780 0.770 0.780 136,000 104,740 0.7701 0.589 0.574 0.589 0.581 0.589 180,115 0.5815 0.00%
2021-04-28 0 0.780 0.770 0.780 0.780 0.780 28,000 21,840 0.7800 0.589 0.581 0.589 0.589 0.589 37,083 0.5890 -1.27%
2021-04-27 0 0.790 0.780 0.790 0.790 0.790 90,000 71,100 0.7900 0.597 0.589 0.597 0.597 0.597 119,194 0.5965 -1.25%
2021-04-26 0 0.800 0.800 0.820 0.800 0.800 68,000 54,400 0.8000 0.604 0.604 0.619 0.604 0.604 90,058 0.6041 0.00%
2021-04-23 0 0.800 0.800 0.820 - - 0 0 - 0.604 0.604 0.619 - - 0 - 0.00%
2021-04-22 0 0.800 0.800 0.810 0.800 0.800 98,000 78,400 0.8000 0.604 0.604 0.612 0.604 0.604 129,789 0.6041 0.00%
2021-04-21 0 0.800 0.790 0.810 0.800 0.800 162,000 129,600 0.8000 0.604 0.597 0.612 0.604 0.604 214,549 0.6041 0.00%
2021-04-20 0 0.800 0.790 0.820 0.790 0.800 172,000 137,580 0.7999 0.604 0.597 0.619 0.597 0.604 227,793 0.6040 0.00%
2021-04-19 0 0.800 0.780 0.820 0.800 0.800 50,000 40,000 0.8000 0.604 0.589 0.619 0.604 0.604 66,219 0.6041 0.00%
2021-04-16 0 0.800 0.780 0.810 - - 0 0 - 0.604 0.589 0.612 - - 0 - 0.00%
2021-04-15 0 0.800 0.780 0.810 - - 100,000 79,000 0.7900 0.604 0.589 0.612 - - 132,438 0.5965 0.00%
2021-04-14 0 0.800 0.800 0.820 0.790 0.790 2,000 1,580 0.7900 0.604 0.604 0.619 0.597 0.597 2,649 0.5965 1.27%
2021-04-13 0 0.790 0.790 0.800 0.780 0.820 46,000 36,420 0.7917 0.597 0.597 0.604 0.589 0.619 60,921 0.5978 2.60%
2021-04-12 0 0.770 0.770 0.780 0.760 0.780 120,000 93,320 0.7777 0.581 0.581 0.589 0.574 0.589 158,925 0.5872 0.00%
2021-04-09 0 0.770 0.770 0.800 0.770 0.770 2,000 1,540 0.7700 0.581 0.581 0.604 0.581 0.581 2,649 0.5814 0.00%
2021-04-08 0 0.770 0.770 0.800 - - 0 0 - 0.581 0.581 0.604 - - 0 - 0.00%
2021-04-07 0 0.770 0.770 0.800 0.760 0.830 454,000 362,640 0.7988 0.581 0.581 0.604 0.574 0.627 601,267 0.6031 -2.53%
2021-04-01 0 0.790 0.780 0.810 0.780 0.790 12,000 9,380 0.7817 0.597 0.589 0.612 0.589 0.597 15,893 0.5902 0.00%
2021-03-31 0 0.790 0.790 0.810 - - 0 0 - 0.597 0.597 0.612 - - 0 - 2.60%
2021-03-30 0 0.770 0.770 0.810 0.760 0.780 22,000 16,840 0.7655 0.581 0.581 0.612 0.574 0.589 29,136 0.5780 2.67%
2021-03-29 0 0.750 0.750 0.770 0.740 0.780 8,000 6,060 0.7575 0.566 0.566 0.581 0.559 0.589 10,595 0.5720 -3.85%
2021-03-26 0 0.780 0.760 0.800 - - 0 0 - 0.589 0.574 0.604 - - 0 - 0.00%
2021-03-25 0 0.780 0.780 0.800 0.760 0.800 14,000 10,860 0.7757 0.589 0.589 0.604 0.574 0.604 18,541 0.5857 0.00%
2021-03-24 0 0.780 0.780 0.800 0.750 0.780 108,000 83,200 0.7704 0.589 0.589 0.604 0.566 0.589 143,033 0.5817 0.00%
2021-03-23 0 0.780 0.770 0.790 0.750 0.790 166,000 127,620 0.7688 0.589 0.581 0.597 0.566 0.597 219,847 0.5805 -1.27%
2021-03-22 0 0.790 0.770 0.800 - - 0 0 - 0.597 0.581 0.604 - - 0 - 0.00%
2021-03-19 0 0.790 0.780 0.800 0.780 0.820 262,000 208,980 0.7976 0.597 0.589 0.604 0.589 0.619 346,987 0.6023 -1.25%
2021-03-18 0 0.800 0.790 0.810 0.790 0.800 82,000 65,580 0.7998 0.604 0.597 0.612 0.597 0.604 108,599 0.6039 -1.23%
2021-03-17 0 0.810 0.800 0.820 0.780 0.820 36,000 29,140 0.8094 0.612 0.604 0.619 0.589 0.619 47,678 0.6112 0.00%
2021-03-16 0 0.810 0.780 0.820 0.780 0.810 32,000 25,860 0.8081 0.612 0.589 0.619 0.589 0.612 42,380 0.6102 1.25%
2021-03-15 0 0.800 0.800 0.810 0.780 0.800 48,000 37,620 0.7838 0.604 0.604 0.612 0.589 0.604 63,570 0.5918 3.90%
2021-03-12 0 0.770 0.770 0.810 0.750 0.810 18,000 14,300 0.7944 0.581 0.581 0.612 0.566 0.612 23,839 0.5999 -1.28%
2021-03-11 0 0.780 0.780 0.810 0.780 0.790 6,000 4,700 0.7833 0.589 0.589 0.612 0.589 0.597 7,946 0.5915 -2.50%
2021-03-10 0 0.800 0.780 0.810 0.770 0.810 22,000 17,560 0.7982 0.604 0.589 0.612 0.581 0.612 29,136 0.6027 -1.23%
2021-03-09 0 0.810 0.800 0.810 0.800 0.830 132,000 106,940 0.8102 0.612 0.604 0.612 0.604 0.627 174,818 0.6117 1.25%
2021-03-08 0 0.800 0.790 0.800 0.790 0.830 334,000 268,840 0.8049 0.604 0.597 0.604 0.597 0.627 442,342 0.6078 -1.23%
2021-03-05 0 0.810 0.770 0.810 - - 0 0 - 0.612 0.581 0.612 - - 0 - 0.00%
2021-03-04 0 0.810 0.780 0.810 - - 0 0 - 0.612 0.589 0.612 - - 0 - 0.00%
2021-03-03 0 0.810 0.770 0.810 0.810 0.820 1,158,000 938,000 0.8100 0.612 0.581 0.612 0.612 0.619 1,533,628 0.6116 0.00%
2021-03-02 0 0.810 0.810 0.820 0.810 0.820 298,000 242,440 0.8136 0.612 0.612 0.619 0.612 0.619 394,664 0.6143 -3.57%
2021-03-01 0 0.840 0.810 0.840 0.810 0.850 232,000 192,540 0.8299 0.634 0.612 0.634 0.612 0.642 307,255 0.6266 2.44%
2021-02-26 0 0.820 0.820 0.830 0.810 0.820 562,000 456,080 0.8115 0.619 0.619 0.627 0.612 0.619 744,300 0.6128 1.23%
2021-02-25 0 0.810 0.810 0.820 0.800 0.880 381,000 311,320 0.8171 0.612 0.612 0.619 0.604 0.664 504,588 0.6170 -3.57%
2021-02-24 0 0.840 0.810 0.850 0.820 0.840 8,000 6,640 0.8300 0.634 0.612 0.642 0.619 0.634 10,595 0.6267 0.00%
2021-02-23 0 0.840 0.820 0.840 0.840 0.840 32,000 26,880 0.8400 0.634 0.619 0.634 0.634 0.634 42,380 0.6343 0.00%
2021-02-22 0 0.840 0.820 0.840 0.820 0.840 172,000 141,360 0.8219 0.634 0.619 0.634 0.619 0.634 227,793 0.6206 0.00%
2021-02-19 0 0.840 0.820 0.850 0.820 0.840 292,000 245,160 0.8396 0.634 0.619 0.642 0.619 0.634 386,718 0.6340 0.00%
2021-02-18 0 0.840 0.810 0.860 0.810 0.840 36,000 29,420 0.8172 0.634 0.612 0.649 0.612 0.634 47,678 0.6171 0.00%
2021-02-17 0 0.840 0.840 0.850 0.820 0.910 338,000 282,600 0.8361 0.634 0.634 0.642 0.619 0.687 447,639 0.6313 1.20%
2021-02-16 0 0.830 0.830 0.840 0.810 0.850 56,000 46,700 0.8339 0.627 0.627 0.634 0.612 0.642 74,165 0.6297 2.47%
2021-02-11 0 0.810 0.780 0.810 - - 0 0 - 0.612 0.589 0.612 - - 0 - 0.00%
2021-02-10 0 0.810 0.780 0.810 0.810 0.840 142,000 116,040 0.8172 0.612 0.589 0.612 0.612 0.634 188,061 0.6170 -2.41%
2021-02-09 0 0.830 0.800 0.830 0.840 0.840 12,000 10,080 0.8400 0.627 0.604 0.627 0.634 0.634 15,893 0.6343 2.47%
2021-02-08 0 0.810 0.790 0.810 0.750 0.960 180,000 148,360 0.8242 0.612 0.597 0.612 0.566 0.725 238,388 0.6223 3.85%
2021-02-05 0 0.780 0.730 0.780 0.750 0.780 102,000 76,560 0.7506 0.589 0.551 0.589 0.566 0.589 135,086 0.5667 4.00%
2021-02-04 0 0.750 0.720 0.750 0.710 0.750 20,000 14,760 0.7380 0.566 0.544 0.566 0.536 0.566 26,488 0.5572 1.35%
2021-02-03 0 0.740 0.710 0.740 0.740 0.740 74,000 54,760 0.7400 0.559 0.536 0.559 0.559 0.559 98,004 0.5588 -1.33%
2021-02-02 0 0.750 0.740 0.750 0.740 0.750 36,000 26,640 0.7400 0.566 0.559 0.566 0.559 0.566 47,678 0.5588 1.35%
2021-02-01 0 0.740 0.730 0.740 0.730 0.750 84,000 61,960 0.7376 0.559 0.551 0.559 0.551 0.566 111,248 0.5570 2.78%
2021-01-29 0 0.720 0.710 0.740 0.720 0.720 2,000 1,440 0.7200 0.544 0.536 0.559 0.544 0.544 2,649 0.5437 -1.37%
2021-01-28 0 0.730 0.730 0.740 0.730 0.730 34,000 24,820 0.7300 0.551 0.551 0.559 0.551 0.551 45,029 0.5512 0.00%
2021-01-27 0 0.730 0.700 0.730 0.700 0.740 466,000 332,520 0.7136 0.551 0.529 0.551 0.529 0.559 617,160 0.5388 -1.35%
2021-01-26 0 0.740 0.710 0.750 - - 0 0 - 0.559 0.536 0.566 - - 0 - 0.00%
2021-01-25 0 0.740 0.710 0.740 0.740 0.740 696,000 515,040 0.7400 0.559 0.536 0.559 0.559 0.559 921,766 0.5588 0.00%
2021-01-22 0 0.740 0.740 0.750 0.740 0.950 2,380,000 1,829,880 0.7689 0.559 0.559 0.566 0.559 0.717 3,152,017 0.5805 -2.63%
2021-01-21 0 0.760 0.750 0.760 0.760 0.760 26,000 19,760 0.7600 0.574 0.566 0.574 0.574 0.574 34,434 0.5739 -1.30%
2021-01-20 0 0.770 0.750 0.770 0.770 0.780 32,000 24,660 0.7706 0.581 0.566 0.581 0.581 0.589 42,380 0.5819 -1.28%
2021-01-19 0 0.780 0.770 0.780 0.760 0.780 212,000 161,160 0.7602 0.589 0.581 0.589 0.574 0.589 280,768 0.5740 2.63%
2021-01-18 0 0.760 0.750 0.760 0.750 0.760 10,000 7,520 0.7520 0.574 0.566 0.574 0.566 0.574 13,244 0.5678 1.33%
2021-01-15 0 0.750 0.730 0.750 0.720 0.750 66,000 48,660 0.7373 0.566 0.551 0.566 0.544 0.566 87,409 0.5567 -1.32%
2021-01-14 0 0.760 0.710 0.770 0.710 0.760 2,582,000 1,885,280 0.7302 0.574 0.536 0.581 0.536 0.574 3,419,541 0.5513 -2.56%
2021-01-13 0 0.780 0.780 0.790 0.780 0.780 44,000 34,320 0.7800 0.589 0.589 0.597 0.589 0.589 58,273 0.5890 0.00%
2021-01-12 0 0.780 0.760 0.790 0.760 0.780 214,000 162,940 0.7614 0.589 0.574 0.597 0.574 0.589 283,417 0.5749 0.00%
2021-01-11 0 0.780 0.760 0.780 0.760 0.800 548,000 421,940 0.7700 0.589 0.574 0.589 0.574 0.604 725,758 0.5814 -2.50%
2021-01-08 0 0.800 0.800 0.810 0.800 0.800 78,000 62,400 0.8000 0.604 0.604 0.612 0.604 0.604 103,301 0.6041 3.90%
2021-01-07 0 0.770 0.770 0.810 0.770 0.790 44,000 34,300 0.7795 0.581 0.581 0.612 0.581 0.597 58,273 0.5886 -3.75%
2021-01-06 0 0.800 0.790 0.810 0.800 0.800 2,000 1,600 0.8000 0.604 0.597 0.612 0.604 0.604 2,649 0.6041 0.00%
2021-01-05 0 0.800 0.750 0.830 - - 0 0 - 0.604 0.566 0.627 - - 0 - 0.00%
2021-01-04 0 0.800 0.770 0.840 0.800 0.800 10,000 8,000 0.8000 0.604 0.581 0.634 0.604 0.604 13,244 0.6041 2.56%
2020-12-31 0 0.780 0.760 0.780 - - 0 0 - 0.589 0.574 0.589 - - 0 - 0.00%
2020-12-30 0 0.780 0.760 0.780 0.760 0.780 6,000 4,620 0.7700 0.589 0.574 0.589 0.574 0.589 7,946 0.5814 0.00%
2020-12-29 0 0.780 0.760 0.960 0.760 0.780 14,000 10,860 0.7757 0.589 0.574 0.725 0.574 0.589 18,541 0.5857 1.30%
2020-12-28 0 0.770 0.750 0.800 0.720 0.770 52,000 38,940 0.7488 0.581 0.566 0.604 0.544 0.581 68,868 0.5654 0.00%
2020-12-24 0 0.770 0.720 0.770 - - 0 0 - 0.581 0.544 0.581 - - 0 - 0.00%
2020-12-23 0 0.770 0.760 0.780 0.750 0.770 24,000 18,240 0.7600 0.581 0.574 0.589 0.566 0.581 31,785 0.5739 -2.53%
2020-12-22 0 0.790 0.750 0.790 0.790 0.790 64,000 50,560 0.7900 0.597 0.566 0.597 0.597 0.597 84,760 0.5965 0.00%
2020-12-21 0 0.790 0.750 0.790 - - 0 0 - 0.597 0.566 0.597 - - 0 - 0.00%
2020-12-18 0 0.790 0.770 0.800 0.790 0.800 60,000 47,780 0.7963 0.597 0.581 0.604 0.597 0.604 79,463 0.6013 -1.25%
2020-12-17 0 0.800 0.760 0.800 0.800 0.830 56,000 44,920 0.8021 0.604 0.574 0.604 0.604 0.627 74,165 0.6057 0.00%
2020-12-16 0 0.800 0.770 0.800 0.800 0.820 8,000 6,520 0.8150 0.604 0.581 0.604 0.604 0.619 10,595 0.6154 8.11%
2020-12-15 0 0.740 0.740 0.760 0.740 0.750 20,000 14,900 0.7450 0.559 0.559 0.574 0.559 0.566 26,488 0.5625 -2.63%
2020-12-14 0 0.760 0.740 0.760 0.720 0.800 32,000 23,740 0.7419 0.574 0.559 0.574 0.544 0.604 42,380 0.5602 0.00%
2020-12-11 0 0.760 0.750 0.790 0.760 0.760 6,000 4,560 0.7600 0.574 0.566 0.597 0.574 0.574 7,946 0.5739 0.00%
2020-12-10 0 0.760 0.750 0.760 - - 0 0 - 0.574 0.566 0.574 - - 0 - 0.00%
2020-12-09 0 0.760 0.760 0.790 0.760 0.760 6,000 4,560 0.7600 0.574 0.574 0.597 0.574 0.574 7,946 0.5739 1.33%
2020-12-08 0 0.750 0.750 0.760 - - 0 0 - 0.566 0.566 0.574 - - 0 - 0.00%
2020-12-07 0 0.750 0.750 0.800 0.750 0.800 24,000 18,480 0.7700 0.566 0.566 0.604 0.566 0.604 31,785 0.5814 -6.25%
2020-12-04 0 0.800 0.760 0.800 0.800 0.800 4,000 3,200 0.8000 0.604 0.574 0.604 0.604 0.604 5,298 0.6041 1.27%
2020-12-03 0 0.790 0.760 0.790 0.760 0.790 32,000 25,060 0.7831 0.597 0.574 0.597 0.574 0.597 42,380 0.5913 2.60%
2020-12-02 0 0.770 0.760 0.780 - - 0 0 - 0.581 0.574 0.589 - - 0 - 0.00%
2020-12-01 0 0.770 0.760 0.770 0.760 0.770 12,000 9,140 0.7617 0.581 0.574 0.581 0.574 0.581 15,893 0.5751 -2.53%
2020-11-30 0 0.790 0.760 0.790 0.790 0.800 46,000 36,780 0.7996 0.597 0.574 0.597 0.597 0.604 60,921 0.6037 3.95%
2020-11-27 0 0.760 0.760 0.780 0.760 0.760 80,000 60,800 0.7600 0.574 0.574 0.589 0.574 0.574 105,950 0.5739 2.70%
2020-11-26 0 0.740 0.720 0.790 - - 0 0 - 0.559 0.544 0.597 - - 0 - 0.00%
2020-11-25 0 0.740 0.740 0.780 - - 0 0 - 0.559 0.559 0.589 - - 0 - 0.00%
2020-11-24 0 0.740 0.730 0.790 0.740 0.750 72,000 53,940 0.7492 0.559 0.551 0.597 0.559 0.566 95,355 0.5657 0.00%
2020-11-23 0 0.740 0.740 0.750 0.710 0.740 132,000 96,580 0.7317 0.559 0.559 0.566 0.536 0.559 174,818 0.5525 0.00%
2020-11-20 0 0.740 0.740 0.750 0.740 0.740 78,000 57,720 0.7400 0.559 0.559 0.566 0.559 0.559 103,301 0.5588 0.00%
2020-11-19 0 0.740 0.710 0.740 - - 0 0 - 0.559 0.536 0.559 - - 0 - 0.00%
2020-11-18 0 0.740 0.720 0.740 0.720 0.740 12,000 8,840 0.7367 0.559 0.544 0.559 0.544 0.559 15,893 0.5562 -1.33%
2020-11-17 0 0.750 0.740 0.750 0.750 0.770 784,000 593,260 0.7567 0.566 0.559 0.566 0.566 0.581 1,038,311 0.5714 -10.71%
2020-11-16 0 0.840 0.740 0.840 - - 0 0 - 0.634 0.559 0.634 - - 0 - 0.00%
2020-11-13 0 0.840 0.780 0.840 - - 0 0 - 0.634 0.589 0.634 - - 0 - 0.00%
2020-11-12 0 0.840 0.740 0.840 0.830 0.870 100,000 85,880 0.8588 0.634 0.559 0.634 0.627 0.657 132,438 0.6485 6.33%
2020-11-11 0 0.790 0.790 0.820 - - 0 0 - 0.597 0.597 0.619 - - 0 - 5.33%
2020-11-10 0 0.750 0.730 0.830 - - 12,000 8,760 0.7300 0.566 0.551 0.627 - - 15,893 0.5512 0.00%
2020-11-09 0 0.750 0.720 0.750 - - 0 0 - 0.566 0.544 0.566 - - 0 - 0.00%
2020-11-06 0 0.750 0.710 0.750 - - 0 0 - 0.566 0.536 0.566 - - 0 - 0.00%
2020-11-05 0 0.750 0.710 0.750 - - 0 0 - 0.566 0.536 0.566 - - 0 - 0.00%
2020-11-04 0 0.750 0.710 0.750 - - 0 0 - 0.566 0.536 0.566 - - 0 - 0.00%
2020-11-03 0 0.750 0.710 0.750 - - 0 0 - 0.566 0.536 0.566 - - 0 - 0.00%
2020-11-02 0 0.750 0.710 0.750 - - 0 0 - 0.566 0.536 0.566 - - 0 - 0.00%
2020-10-30 0 0.750 0.730 0.750 - - 0 0 - 0.566 0.551 0.566 - - 0 - 0.00%
2020-10-29 0 0.750 0.700 0.750 0.750 0.750 4,000 3,000 0.7500 0.566 0.529 0.566 0.566 0.566 5,298 0.5663 5.63%
2020-10-28 0 0.710 0.710 0.750 0.700 0.760 106,000 79,300 0.7481 0.536 0.536 0.566 0.529 0.574 140,384 0.5649 -6.58%
2020-10-27 0 0.760 0.740 0.780 0.760 0.760 40,000 30,400 0.7600 0.574 0.559 0.589 0.574 0.574 52,975 0.5739 0.00%
2020-10-23 0 0.760 0.760 0.780 0.740 0.760 4,000 3,000 0.7500 0.574 0.574 0.589 0.559 0.574 5,298 0.5663 -2.56%
2020-10-22 0 0.780 0.740 0.780 0.720 0.780 26,000 18,980 0.7300 0.589 0.559 0.589 0.544 0.589 34,434 0.5512 0.00%
2020-10-21 0 0.780 0.730 0.780 - - 0 0 - 0.589 0.551 0.589 - - 0 - 0.00%
2020-10-20 0 0.780 0.760 0.780 - - 0 0 - 0.589 0.574 0.589 - - 0 - -1.27%
2020-10-19 0 0.790 0.750 0.790 - - 0 0 - 0.597 0.566 0.597 - - 0 - 0.00%
2020-10-16 0 0.790 0.750 0.800 - - 0 0 - 0.597 0.566 0.604 - - 0 - 0.00%
2020-10-15 0 0.790 0.740 0.800 - - 0 0 - 0.597 0.559 0.604 - - 0 - 0.00%
2020-10-14 0 0.790 0.750 0.800 - - 0 0 - 0.597 0.566 0.604 - - 0 - 0.00%
2020-10-12 0 0.790 0.740 0.800 0.790 0.790 2,000 1,580 0.7900 0.597 0.559 0.604 0.597 0.597 2,649 0.5965 1.28%
2020-10-09 0 0.780 0.780 0.790 0.780 0.780 14,000 10,920 0.7800 0.589 0.589 0.597 0.589 0.589 18,541 0.5890 -1.27%
2020-10-08 0 0.790 0.780 0.800 - - 0 0 - 0.597 0.589 0.604 - - 0 - 0.00%
2020-10-07 0 0.790 0.740 0.790 - - 0 0 - 0.597 0.559 0.597 - - 0 - 0.00%
2020-10-06 0 0.790 0.780 0.800 - - 0 0 - 0.597 0.589 0.604 - - 0 - 0.00%
2020-10-05 0 0.790 0.750 0.800 0.710 0.790 74,000 54,240 0.7330 0.597 0.566 0.604 0.536 0.597 98,004 0.5534 -1.25%
2020-09-30 0 0.800 0.760 0.800 - - 0 0 - 0.604 0.574 0.604 - - 0 - -1.23%
2020-09-29 0 0.810 0.760 0.810 0.750 0.810 154,000 116,560 0.7569 0.612 0.574 0.612 0.566 0.612 203,954 0.5715 -2.41%
2020-09-28 0 0.830 0.780 0.850 - - 0 0 - 0.627 0.589 0.642 - - 0 - 0.00%
2020-09-25 0 0.830 0.780 0.850 - - 0 0 - 0.627 0.589 0.642 - - 0 - 0.00%
2020-09-24 0 0.830 0.780 0.850 - - 0 0 - 0.627 0.589 0.642 - - 0 - 0.00%
2020-09-23 0 0.830 0.780 0.850 - - 0 0 - 0.627 0.589 0.642 - - 0 - 0.00%
2020-09-22 0 0.830 0.780 0.850 - - 0 0 - 0.627 0.589 0.642 - - 0 - 0.00%
2020-09-21 0 0.830 0.790 0.900 - - 0 0 - 0.627 0.597 0.680 - - 0 - 0.00%
2020-09-18 0 0.830 0.780 0.860 - - 0 0 - 0.627 0.589 0.649 - - 0 - 0.00%
2020-09-17 0 0.830 0.780 0.880 - - 0 0 - 0.627 0.589 0.664 - - 0 - 0.00%
2020-09-16 0 0.830 0.780 0.890 - - 0 0 - 0.627 0.589 0.672 - - 0 - 0.00%
2020-09-15 0 0.830 0.780 0.900 - - 0 0 - 0.627 0.589 0.680 - - 0 - 0.00%
2020-09-14 0 0.830 0.780 0.830 0.770 0.830 12,000 9,600 0.8000 0.627 0.589 0.627 0.581 0.627 15,893 0.6041 6.41%
2020-09-11 0 0.780 0.780 0.830 - - 0 0 - 0.589 0.589 0.627 - - 0 - 0.00%
2020-09-10 0 0.780 0.780 0.830 0.780 0.780 4,000 3,120 0.7800 0.589 0.589 0.627 0.589 0.589 5,298 0.5890 -3.70%
2020-09-09 0 0.810 0.810 0.820 - - 0 0 - 0.612 0.612 0.619 - - 0 - 3.85%
2020-09-08 0 0.780 0.770 0.830 - - 0 0 - 0.589 0.581 0.627 - - 0 - 0.00%
2020-09-07 0 0.780 0.780 0.830 - - 0 0 - 0.589 0.589 0.627 - - 0 - 0.00%
2020-09-04 0 0.780 0.770 0.820 - - 0 0 - 0.589 0.581 0.619 - - 0 - 0.00%
2020-09-03 0 0.780 0.780 0.820 0.780 0.780 2,000 1,560 0.7800 0.589 0.589 0.619 0.589 0.589 2,649 0.5890 -6.02%
2020-09-02 0 0.830 0.800 0.840 - - 0 0 - 0.627 0.604 0.634 - - 0 - 0.00%
2020-09-01 0 0.830 0.810 0.850 - - 0 0 - 0.627 0.612 0.642 - - 0 - 0.00%
2020-08-31 0 0.830 0.820 0.830 0.770 0.830 126,000 100,760 0.7997 0.627 0.619 0.627 0.581 0.627 166,871 0.6038 1.22%
2020-08-28 0 0.820 0.800 0.820 0.820 0.850 92,000 76,540 0.8320 0.619 0.604 0.619 0.619 0.642 121,843 0.6282 -3.53%
2020-08-27 0 0.850 0.850 0.870 0.850 0.850 30,000 25,500 0.8500 0.642 0.642 0.657 0.642 0.642 39,731 0.6418 -1.16%
2020-08-26 0 0.860 0.850 0.860 0.860 0.860 4,000 3,440 0.8600 0.649 0.642 0.649 0.649 0.649 5,298 0.6494 -1.15%
2020-08-25 0 0.870 0.860 0.870 - - 0 0 - 0.657 0.649 0.657 - - 0 - 0.00%
2020-08-24 0 0.870 0.860 0.880 0.870 0.870 106,000 92,220 0.8700 0.657 0.649 0.664 0.657 0.657 140,384 0.6569 1.16%
2020-08-21 0 0.860 0.860 0.870 0.860 0.870 20,000 17,300 0.8650 0.649 0.649 0.657 0.649 0.657 26,488 0.6531 -1.15%
2020-08-20 0 0.870 0.860 0.880 0.870 0.870 100,000 87,000 0.8700 0.657 0.649 0.664 0.657 0.657 132,438 0.6569 0.00%
2020-08-19 0 0.870 0.860 0.880 0.870 0.870 450,000 391,500 0.8700 0.657 0.649 0.664 0.657 0.657 595,970 0.6569 -1.14%
2020-08-18 0 0.880 0.860 0.880 0.880 0.880 50,000 44,000 0.8800 0.664 0.649 0.664 0.664 0.664 66,219 0.6645 2.33%
2020-08-17 0 0.860 0.860 0.880 0.860 0.860 42,000 36,120 0.8600 0.649 0.649 0.664 0.649 0.649 55,624 0.6494 -2.27%
2020-08-14 0 0.880 0.860 0.880 0.860 0.880 122,000 106,120 0.8698 0.664 0.649 0.664 0.649 0.664 161,574 0.6568 2.33%
2020-08-13 0 0.860 0.860 0.880 0.860 0.870 82,000 71,380 0.8705 0.649 0.649 0.664 0.649 0.657 108,599 0.6573 0.00%
2020-08-12 0 0.860 0.850 0.860 0.840 0.860 20,000 17,040 0.8520 0.649 0.642 0.649 0.634 0.649 26,488 0.6433 -1.15%
2020-08-11 0 0.870 0.850 0.900 - - 0 0 - 0.657 0.642 0.680 - - 0 - 0.00%
2020-08-10 0 0.870 0.850 0.890 - - 0 0 - 0.657 0.642 0.672 - - 0 - 0.00%
2020-08-07 0 0.870 0.850 0.870 0.860 0.870 10,000 8,640 0.8640 0.657 0.642 0.657 0.649 0.657 13,244 0.6524 -1.14%
2020-08-06 0 0.880 0.850 0.880 - - 0 0 - 0.664 0.642 0.664 - - 0 - 0.00%
2020-08-05 0 0.880 0.850 0.880 0.850 0.890 92,000 80,360 0.8735 0.664 0.642 0.664 0.642 0.672 121,843 0.6595 -2.22%
2020-08-04 0 0.900 0.860 0.900 0.840 0.940 3,246,000 2,925,520 0.9013 0.680 0.649 0.680 0.634 0.710 4,298,927 0.6805 5.88%
2020-08-03 0 0.850 0.840 0.850 - - 0 0 - 0.642 0.634 0.642 - - 0 - 0.00%
2020-07-31 0 0.850 0.840 0.850 0.840 0.870 78,000 65,940 0.8454 0.642 0.634 0.642 0.634 0.657 103,301 0.6383 -1.16%
2020-07-30 0 0.860 0.840 0.860 0.860 0.860 52,000 44,720 0.8600 0.649 0.634 0.649 0.649 0.649 68,868 0.6494 0.00%
2020-07-29 0 0.860 0.840 0.860 0.840 0.860 294,000 252,500 0.8588 0.649 0.634 0.649 0.634 0.649 389,367 0.6485 2.38%
2020-07-28 0 0.840 0.840 0.850 0.840 0.840 4,000 3,360 0.8400 0.634 0.634 0.642 0.634 0.634 5,298 0.6343 0.00%
2020-07-27 0 0.840 0.840 0.850 0.840 0.870 162,000 139,760 0.8627 0.634 0.634 0.642 0.634 0.657 214,549 0.6514 1.20%
2020-07-24 0 0.830 0.830 0.840 0.830 0.830 4,000 3,320 0.8300 0.627 0.627 0.634 0.627 0.627 5,298 0.6267 -1.19%
2020-07-23 0 0.840 0.830 0.840 0.830 0.840 12,000 9,980 0.8317 0.634 0.627 0.634 0.627 0.634 15,893 0.6280 0.00%
2020-07-22 0 0.840 0.830 0.840 0.830 0.880 440,000 381,100 0.8661 0.634 0.627 0.634 0.627 0.664 582,726 0.6540 0.00%
2020-07-21 0 0.840 0.830 0.850 0.830 0.840 104,000 86,540 0.8321 0.634 0.627 0.642 0.627 0.634 137,735 0.6283 -2.33%
2020-07-20 0 0.860 0.830 0.860 - - 0 0 - 0.649 0.627 0.649 - - 0 - 0.00%
2020-07-17 0 0.860 0.840 0.860 0.840 0.870 90,000 77,280 0.8587 0.649 0.634 0.649 0.634 0.657 119,194 0.6484 3.61%
2020-07-16 0 0.830 0.830 0.850 0.830 0.830 46,000 38,180 0.8300 0.627 0.627 0.642 0.627 0.627 60,921 0.6267 0.00%
2020-07-15 0 0.830 0.830 0.860 0.830 0.860 82,000 68,280 0.8327 0.627 0.627 0.649 0.627 0.649 108,599 0.6287 -1.19%
2020-07-14 0 0.840 0.830 0.860 - - 0 0 - 0.634 0.627 0.649 - - 0 - 0.00%
2020-07-13 0 0.840 0.830 0.840 0.830 0.840 82,000 68,520 0.8356 0.634 0.627 0.634 0.627 0.634 108,599 0.6309 -2.33%
2020-07-10 0 0.860 0.830 0.860 - - 0 0 - 0.649 0.627 0.649 - - 0 - 0.00%
2020-07-09 0 0.860 0.830 0.860 0.850 0.860 54,000 45,960 0.8511 0.649 0.627 0.649 0.642 0.649 71,516 0.6427 1.18%
2020-07-08 0 0.850 0.830 0.850 0.830 0.850 112,000 93,040 0.8307 0.642 0.627 0.642 0.627 0.642 148,330 0.6272 2.41%
2020-07-07 0 0.830 0.790 0.830 - - 0 0 - 0.627 0.597 0.627 - - 0 - 0.00%
2020-07-06 0 0.830 0.810 0.830 0.810 0.830 20,000 16,560 0.8280 0.627 0.612 0.627 0.612 0.627 26,488 0.6252 -1.19%
2020-07-03 0 0.840 0.800 0.840 - - 0 0 - 0.634 0.604 0.634 - - 0 - 0.00%
2020-07-02 0 0.840 0.840 0.850 0.800 0.820 140,000 114,720 0.8194 0.634 0.634 0.642 0.604 0.619 185,413 0.6187 2.44%
2020-06-30 0 0.820 0.790 0.850 0.820 0.820 2,000 1,640 0.8200 0.619 0.597 0.642 0.619 0.619 2,649 0.6192 0.00%
2020-06-29 0 0.820 0.790 0.850 - - 0 0 - 0.619 0.597 0.642 - - 0 - 0.00%
2020-06-26 0 0.820 0.820 0.840 0.810 0.850 204,000 169,020 0.8285 0.619 0.619 0.634 0.612 0.642 270,173 0.6256 -5.75%
2020-06-24 0 0.870 0.840 0.870 - - 0 0 - 0.657 0.634 0.657 - - 0 - 0.00%
2020-06-23 0 0.870 0.850 0.870 - - 0 0 - 0.657 0.642 0.657 - - 0 - 0.00%
2020-06-22 0 0.870 0.850 0.880 0.850 0.870 10,000 8,580 0.8580 0.657 0.642 0.664 0.642 0.657 13,244 0.6479 3.57%
2020-06-19 0 0.840 0.840 0.860 0.840 0.840 18,000 15,120 0.8400 0.634 0.634 0.649 0.634 0.634 23,839 0.6343 -1.18%
2020-06-18 0 0.850 0.840 0.850 - - 0 0 - 0.642 0.634 0.642 - - 0 - 0.00%
2020-06-17 0 0.850 0.840 0.860 0.850 0.850 4,000 3,400 0.8500 0.642 0.634 0.649 0.642 0.642 5,298 0.6418 -2.30%
2020-06-16 0 0.870 0.840 0.870 0.850 0.870 14,000 11,940 0.8529 0.657 0.634 0.657 0.642 0.657 18,541 0.6440 0.00%
2020-06-15 0 0.870 0.840 0.870 0.850 0.870 4,000 3,440 0.8600 0.657 0.634 0.657 0.642 0.657 5,298 0.6494 0.00%
2020-06-12 0 0.870 0.840 0.870 - - 0 0 - 0.657 0.634 0.657 - - 0 - -1.14%
2020-06-11 0 0.880 0.840 0.880 0.880 0.900 70,000 62,300 0.8900 0.664 0.634 0.664 0.664 0.680 92,706 0.6720 0.00%
2020-06-10 0 0.880 0.860 0.880 0.850 0.880 326,000 285,900 0.8770 0.664 0.649 0.664 0.642 0.664 431,747 0.6622 2.33%
2020-06-09 0 0.860 0.810 0.860 0.750 0.860 238,000 193,860 0.8145 0.649 0.612 0.649 0.566 0.649 315,202 0.6150 3.61%
2020-06-08 0 0.830 0.820 0.830 0.810 0.900 126,000 106,500 0.8452 0.627 0.619 0.627 0.612 0.680 166,871 0.6382 -5.68%
2020-06-05 0 0.880 0.840 0.880 0.880 0.880 4,000 3,520 0.8800 0.664 0.634 0.664 0.664 0.664 5,298 0.6645 1.15%
2020-06-04 0 0.870 0.860 0.900 0.870 0.870 10,000 8,700 0.8700 0.657 0.649 0.680 0.657 0.657 13,244 0.6569 0.00%
2020-06-03 0 0.870 0.850 0.870 0.840 0.870 16,000 13,660 0.8538 0.657 0.642 0.657 0.634 0.657 21,190 0.6446 2.35%
2020-06-02 0 0.850 0.850 0.880 0.850 0.880 20,000 17,300 0.8650 0.642 0.642 0.664 0.642 0.664 26,488 0.6531 0.00%
2020-06-01 0 0.850 0.850 0.880 0.840 0.840 30,000 25,200 0.8400 0.642 0.642 0.664 0.634 0.634 39,731 0.6343 0.00%
2020-05-29 0 0.850 0.840 0.850 0.840 0.900 40,000 34,040 0.8510 0.642 0.634 0.642 0.634 0.680 52,975 0.6426 0.00%
2020-05-28 0 0.850 0.830 0.850 0.840 0.850 20,000 16,840 0.8420 0.642 0.627 0.642 0.634 0.642 26,488 0.6358 -1.16%
2020-05-27 0 0.860 0.840 0.860 0.860 0.880 8,000 7,000 0.8750 0.649 0.634 0.649 0.649 0.664 10,595 0.6607 -3.37%
2020-05-26 0 0.890 0.850 0.890 0.820 0.890 920,000 806,880 0.8770 0.672 0.642 0.672 0.619 0.672 1,218,427 0.6622 5.95%
2020-05-25 0 0.840 0.800 0.840 0.840 0.860 26,000 22,280 0.8569 0.634 0.604 0.634 0.634 0.649 34,434 0.6470 -2.33%
2020-05-22 0 0.860 0.840 0.860 0.840 0.860 128,000 107,720 0.8416 0.649 0.634 0.649 0.634 0.649 169,520 0.6354 -2.27%
2020-05-21 0 0.880 0.850 0.880 0.850 0.880 56,000 48,840 0.8721 0.664 0.642 0.664 0.642 0.664 74,165 0.6585 2.33%
2020-05-20 0 0.860 0.840 0.880 0.840 0.870 120,000 101,720 0.8477 0.649 0.634 0.664 0.634 0.657 158,925 0.6400 -2.27%
2020-05-19 0 0.880 0.860 0.880 0.870 0.950 2,154,000 1,916,380 0.8897 0.664 0.649 0.664 0.657 0.717 2,852,707 0.6718 0.00%
2020-05-18 0 0.880 0.860 0.880 0.830 0.890 1,260,000 1,081,400 0.8583 0.664 0.649 0.664 0.627 0.672 1,668,715 0.6480 6.02%
2020-05-15 0 0.830 0.810 0.840 0.830 0.870 242,000 205,900 0.8508 0.627 0.612 0.634 0.627 0.657 320,499 0.6424 -4.60%
2020-05-14 0 0.870 0.870 0.880 0.870 0.880 126,000 110,200 0.8746 0.657 0.657 0.664 0.657 0.664 166,871 0.6604 -5.43%
2020-05-13 0 0.920 0.880 0.910 0.860 0.950 680,000 612,880 0.9013 0.695 0.664 0.687 0.649 0.717 900,576 0.6805 2.22%
2020-05-12 0 0.900 0.880 0.900 0.870 0.920 272,000 242,740 0.8924 0.680 0.664 0.680 0.657 0.695 360,230 0.6738 0.00%
2020-05-11 0 0.900 0.850 0.900 0.830 0.940 478,000 417,220 0.8728 0.680 0.642 0.680 0.627 0.710 633,052 0.6591 5.88%
2020-05-08 0 0.850 0.850 0.860 0.830 0.900 444,000 382,940 0.8625 0.642 0.642 0.649 0.627 0.680 588,023 0.6512 4.94%
2020-05-07 0 0.810 0.810 0.820 0.810 0.860 744,000 610,900 0.8211 0.612 0.612 0.619 0.612 0.649 985,336 0.6200 -10.00%
2020-05-06 0 0.900 0.900 0.930 0.900 0.950 154,000 139,400 0.9052 0.680 0.680 0.702 0.680 0.717 203,954 0.6835 -4.26%
2020-05-05 0 0.940 0.890 0.940 0.930 0.940 32,000 29,880 0.9338 0.710 0.672 0.710 0.702 0.710 42,380 0.7050 1.08%
2020-05-04 0 0.930 0.900 0.930 0.930 0.930 20,000 18,600 0.9300 0.702 0.680 0.702 0.702 0.702 26,488 0.7022 -2.11%
2020-04-29 0 0.950 0.910 0.950 - - 0 0 - 0.717 0.687 0.717 - - 0 - 0.00%
2020-04-28 0 0.950 0.930 0.950 0.900 0.990 884,000 829,000 0.9378 0.717 0.702 0.717 0.680 0.748 1,170,749 0.7081 4.40%
2020-04-27 0 0.910 0.870 0.900 0.910 0.920 298,000 271,300 0.9104 0.687 0.657 0.680 0.687 0.695 394,664 0.6874 0.00%
2020-04-24 0 0.910 0.900 0.910 0.900 0.940 52,000 47,220 0.9081 0.687 0.680 0.687 0.680 0.710 68,868 0.6857 -2.15%
2020-04-23 0 0.930 0.910 0.930 0.910 0.950 80,000 73,720 0.9215 0.702 0.687 0.702 0.687 0.717 105,950 0.6958 2.20%
2020-04-22 0 0.910 0.900 0.910 0.900 0.950 1,030,000 941,340 0.9139 0.687 0.680 0.687 0.680 0.717 1,364,108 0.6901 -9.90%
2020-04-21 0 1.010 0.990 1.020 0.900 1.020 550,000 521,580 0.9483 0.763 0.748 0.770 0.680 0.770 728,407 0.7161 0.00%
2020-04-20 0 1.010 0.980 1.010 0.970 1.020 312,000 312,480 1.0015 0.763 0.740 0.763 0.732 0.770 413,206 0.7562 4.12%
2020-04-17 0 0.970 0.960 0.970 0.940 0.970 404,000 385,040 0.9531 0.732 0.725 0.732 0.710 0.732 535,048 0.7196 3.19%
2020-04-16 0 0.940 0.920 0.940 0.920 0.940 142,000 131,380 0.9252 0.710 0.695 0.710 0.695 0.710 188,061 0.6986 3.30%
2020-04-15 0 0.910 0.890 0.920 0.830 0.920 1,738,000 1,532,120 0.8815 0.687 0.672 0.695 0.627 0.695 2,301,767 0.6656 7.06%
2020-04-14 0 0.850 0.780 0.850 0.800 0.860 28,000 23,580 0.8421 0.642 0.589 0.642 0.604 0.649 37,083 0.6359 1.19%
2020-04-09 0 0.840 0.800 0.840 0.790 0.840 2,430,000 2,009,480 0.8269 0.634 0.604 0.634 0.597 0.634 3,218,235 0.6244 10.53%
2020-04-08 0 0.760 0.720 0.770 0.730 0.770 56,000 41,780 0.7461 0.574 0.544 0.581 0.551 0.581 74,165 0.5633 7.04%
2020-04-07 0 0.710 0.710 0.730 0.690 0.770 4,558,000 3,268,360 0.7171 0.536 0.536 0.551 0.521 0.581 6,036,509 0.5414 -8.97%
2020-04-06 0 0.780 0.730 0.790 0.740 0.780 2,014,000 1,505,540 0.7475 0.589 0.551 0.597 0.559 0.589 2,667,295 0.5644 1.30%
2020-04-03 0 0.770 0.740 0.770 0.740 0.770 508,000 376,160 0.7405 0.581 0.559 0.581 0.559 0.581 672,783 0.5591 1.32%
2020-04-02 0 0.760 0.750 0.760 0.750 0.770 1,056,000 802,680 0.7601 0.574 0.566 0.574 0.566 0.581 1,398,542 0.5739 -1.30%
2020-04-01 0 0.770 0.730 0.770 0.730 0.800 1,936,000 1,486,200 0.7677 0.581 0.551 0.581 0.551 0.604 2,563,993 0.5796 0.00%
2020-03-31 0 0.770 0.760 0.780 0.760 0.810 1,598,000 1,231,100 0.7704 0.581 0.574 0.589 0.574 0.612 2,116,354 0.5817 -1.28%
2020-03-30 0 0.780 0.740 0.780 - - 0 0 - 0.589 0.559 0.589 - - 0 - 0.00%
2020-03-27 0 0.780 0.720 0.780 0.770 0.780 1,006,000 779,500 0.7749 0.589 0.544 0.589 0.581 0.589 1,332,323 0.5851 0.00%
2020-03-26 0 0.780 0.730 0.780 - - 0 0 - 0.589 0.551 0.589 - - 0 - 0.00%
2020-03-25 0 0.780 0.740 0.820 0.770 0.780 510,000 397,700 0.7798 0.589 0.559 0.619 0.581 0.589 675,432 0.5888 0.00%
2020-03-24 0 0.780 0.750 0.790 0.770 0.780 1,340,000 1,032,280 0.7704 0.589 0.566 0.597 0.581 0.589 1,774,665 0.5817 1.30%
2020-03-23 0 0.770 0.700 0.770 - - 0 0 - 0.581 0.529 0.581 - - 0 - -1.28%
2020-03-20 0 0.780 0.740 0.790 0.700 0.780 2,500,000 1,923,960 0.7696 0.589 0.559 0.597 0.529 0.589 3,310,942 0.5811 11.43%
2020-03-19 0 0.700 0.700 0.720 0.680 0.730 214,000 148,780 0.6952 0.529 0.529 0.544 0.513 0.551 283,417 0.5250 -4.11%
2020-03-18 0 0.730 0.730 0.750 0.730 0.740 148,000 109,040 0.7368 0.551 0.551 0.566 0.551 0.559 196,008 0.5563 -6.41%
2020-03-17 0 0.780 0.740 0.780 0.660 0.800 8,000 6,080 0.7600 0.589 0.559 0.589 0.498 0.604 10,595 0.5739 1.30%
2020-03-16 0 0.770 0.730 0.770 0.730 0.770 34,000 25,060 0.7371 0.581 0.551 0.581 0.551 0.581 45,029 0.5565 0.00%
2020-03-13 0 0.770 0.720 0.770 0.700 0.810 264,000 198,440 0.7517 0.581 0.544 0.581 0.529 0.612 349,635 0.5676 1.32%
2020-03-12 0 0.760 0.700 0.760 - - 0 0 - 0.574 0.529 0.574 - - 0 - 0.00%
2020-03-11 0 0.760 0.720 0.760 - - 0 0 - 0.574 0.544 0.574 - - 0 - -1.30%
2020-03-10 0 0.770 0.730 0.770 - - 0 0 - 0.581 0.551 0.581 - - 0 - 0.00%
2020-03-09 0 0.770 0.720 0.770 - - 0 0 - 0.581 0.544 0.581 - - 0 - 0.00%
2020-03-06 0 0.770 0.750 0.770 0.770 0.770 46,000 35,420 0.7700 0.581 0.566 0.581 0.581 0.581 60,921 0.5814 0.00%
2020-03-05 0 0.770 0.760 0.770 0.760 0.800 610,000 466,320 0.7645 0.581 0.574 0.581 0.574 0.604 807,870 0.5772 -3.75%
2020-03-04 0 0.800 0.760 0.800 - - 0 0 - 0.604 0.574 0.604 - - 0 - 0.00%
2020-03-03 0 0.800 0.770 0.800 0.770 0.800 322,000 248,260 0.7710 0.604 0.581 0.604 0.581 0.604 426,449 0.5822 3.90%
2020-03-02 0 0.770 0.630 0.780 0.720 0.810 358,000 281,320 0.7858 0.581 0.476 0.589 0.544 0.612 474,127 0.5933 -4.94%
2020-02-28 0 0.810 0.790 0.810 0.780 0.830 294,000 237,600 0.8082 0.612 0.597 0.612 0.589 0.627 389,367 0.6102 0.00%
2020-02-27 0 0.810 0.780 0.810 0.780 0.810 22,000 17,520 0.7964 0.612 0.589 0.612 0.589 0.612 29,136 0.6013 -1.22%
2020-02-26 0 0.820 0.790 0.820 0.820 0.820 96,000 78,360 0.8163 0.619 0.597 0.619 0.619 0.619 127,140 0.6163 0.00%
2020-02-25 0 0.820 0.780 0.820 - - 0 0 - 0.619 0.589 0.619 - - 0 - 0.00%
2020-02-24 0 0.820 0.790 0.820 0.790 0.830 512,000 404,880 0.7908 0.619 0.597 0.619 0.597 0.627 678,081 0.5971 3.80%
2020-02-21 0 0.790 0.790 0.800 0.790 0.820 2,380,000 1,906,060 0.8009 0.597 0.597 0.604 0.597 0.619 3,152,017 0.6047 -4.82%
2020-02-20 0 0.830 0.810 0.830 0.820 0.830 708,000 582,640 0.8229 0.627 0.612 0.627 0.619 0.627 937,659 0.6214 0.00%
2020-02-19 0 0.830 0.830 0.850 - - 0 0 - 0.627 0.627 0.642 - - 0 - 2.47%
2020-02-18 0 0.810 0.810 0.850 0.810 0.850 316,000 259,200 0.8203 0.612 0.612 0.642 0.612 0.642 418,503 0.6194 -1.22%
2020-02-17 0 0.820 0.820 0.850 0.820 0.850 1,124,000 933,800 0.8308 0.619 0.619 0.642 0.619 0.642 1,488,599 0.6273 -2.38%
2020-02-14 0 0.840 0.830 0.850 0.840 0.850 10,000 8,480 0.8480 0.634 0.627 0.642 0.634 0.642 13,244 0.6403 0.00%
2020-02-13 0 0.840 0.830 0.850 0.830 0.840 626,000 525,000 0.8387 0.634 0.627 0.642 0.627 0.634 829,060 0.6332 1.20%
2020-02-12 0 0.830 0.830 0.840 0.830 0.860 848,000 710,160 0.8375 0.627 0.627 0.634 0.627 0.649 1,123,071 0.6323 -2.35%
2020-02-11 0 0.850 0.830 0.850 0.830 0.850 84,000 71,120 0.8467 0.642 0.627 0.642 0.627 0.642 111,248 0.6393 1.19%
2020-02-10 0 0.840 0.830 0.850 0.830 0.850 42,000 35,480 0.8448 0.634 0.627 0.642 0.627 0.642 55,624 0.6379 -1.18%
2020-02-07 0 0.850 0.830 0.870 0.830 0.850 66,000 54,900 0.8318 0.642 0.627 0.657 0.627 0.642 87,409 0.6281 -2.30%
2020-02-06 0 0.870 0.830 0.870 - - 0 0 - 0.657 0.627 0.657 - - 0 - -2.25%
2020-02-05 0 0.890 0.860 0.890 0.890 0.900 22,000 19,680 0.8945 0.672 0.649 0.672 0.672 0.680 29,136 0.6754 1.14%
2020-02-04 0 0.880 0.860 0.880 0.850 0.880 1,148,000 996,840 0.8683 0.664 0.649 0.664 0.642 0.664 1,520,384 0.6556 2.33%
2020-02-03 0 0.860 0.820 0.860 0.810 0.860 18,000 15,360 0.8533 0.649 0.619 0.649 0.612 0.649 23,839 0.6443 1.18%
2020-01-31 0 0.850 0.830 0.850 0.810 0.850 88,000 72,200 0.8205 0.642 0.627 0.642 0.612 0.642 116,545 0.6195 0.00%
2020-01-30 0 0.850 0.820 0.860 0.820 0.860 990,000 835,880 0.8443 0.642 0.619 0.649 0.619 0.649 1,311,133 0.6375 0.00%
2020-01-29 0 0.850 0.850 0.870 0.850 0.890 1,102,000 971,020 0.8811 0.642 0.642 0.657 0.642 0.672 1,459,463 0.6653 -4.49%
2020-01-24 0 0.890 0.870 0.890 - - 0 0 - 0.672 0.657 0.672 - - 0 - 0.00%
2020-01-23 0 0.890 0.880 0.890 - - 0 0 - 0.672 0.664 0.672 - - 0 - 0.00%
2020-01-22 0 0.890 0.880 0.890 0.870 0.900 530,000 466,460 0.8801 0.672 0.664 0.672 0.657 0.680 701,920 0.6645 1.14%
2020-01-21 0 0.880 0.880 0.890 0.880 0.890 828,000 736,700 0.8897 0.664 0.664 0.672 0.664 0.672 1,096,584 0.6718 -2.22%
2020-01-20 0 0.900 0.900 0.910 0.900 0.910 1,600,000 1,452,520 0.9078 0.680 0.680 0.687 0.680 0.687 2,119,003 0.6855 0.00%
2020-01-17 0 0.900 0.890 0.900 0.900 0.900 222,000 199,800 0.9000 0.680 0.672 0.680 0.680 0.680 294,012 0.6796 -1.10%
2020-01-16 0 0.910 0.900 0.910 0.900 0.930 516,000 464,800 0.9008 0.687 0.680 0.687 0.680 0.702 683,378 0.6802 -1.09%
2020-01-15 0 0.920 0.900 0.920 0.900 0.960 160,000 146,620 0.9164 0.695 0.680 0.695 0.680 0.725 211,900 0.6919 1.10%
2020-01-14 0 0.910 0.900 0.920 0.870 0.910 254,000 229,740 0.9045 0.687 0.680 0.695 0.657 0.687 336,392 0.6830 -1.09%
2020-01-13 0 0.920 0.910 0.920 - - 0 0 - 0.695 0.687 0.695 - - 0 - 0.00%
2020-01-10 0 0.920 0.910 0.930 0.920 0.920 302,000 275,840 0.9134 0.695 0.687 0.702 0.695 0.695 399,962 0.6897 1.10%
2020-01-09 0 0.910 0.910 0.920 0.910 0.940 254,000 233,260 0.9183 0.687 0.687 0.695 0.687 0.710 336,392 0.6934 -1.09%
2020-01-08 0 0.920 0.910 0.920 0.920 0.920 270,000 248,400 0.9200 0.695 0.687 0.695 0.695 0.695 357,582 0.6947 -1.08%
2020-01-07 0 0.930 0.920 0.940 0.930 0.930 200,000 186,000 0.9300 0.702 0.695 0.710 0.702 0.702 264,875 0.7022 1.09%
2020-01-06 0 0.920 0.920 0.930 0.920 0.930 51,000 47,370 0.9288 0.695 0.695 0.702 0.695 0.702 67,543 0.7013 -2.13%
2020-01-03 0 0.940 0.940 0.950 0.940 0.940 160,000 150,400 0.9400 0.710 0.710 0.717 0.710 0.710 211,900 0.7098 0.00%
2020-01-02 0 0.940 0.930 0.950 0.940 0.940 2,000 1,880 0.9400 0.710 0.702 0.717 0.710 0.710 2,649 0.7098 1.08%
2019-12-31 0 0.930 0.930 0.950 0.930 0.930 2,000 1,860 0.9300 0.702 0.702 0.717 0.702 0.702 2,649 0.7022 0.00%
2019-12-30 0 0.930 0.930 0.950 0.900 0.950 4,000 3,700 0.9250 0.702 0.702 0.717 0.680 0.717 5,298 0.6984 0.00%
2019-12-27 0 0.930 0.930 0.950 0.920 0.920 44,000 40,480 0.9200 0.702 0.702 0.717 0.695 0.695 58,273 0.6947 -2.11%
2019-12-24 0 0.950 0.910 0.950 - - 0 0 - 0.717 0.687 0.717 - - 0 - 0.00%
2019-12-23 0 0.950 0.940 0.950 - - 0 0 - 0.717 0.710 0.717 - - 0 - 0.00%
2019-12-20 0 0.950 0.930 0.950 - - 0 0 - 0.717 0.702 0.717 - - 0 - 0.00%
2019-12-19 0 0.950 0.920 0.950 - - 0 0 - 0.717 0.695 0.717 - - 0 - 0.00%
2019-12-18 0 0.950 0.920 0.950 - - 0 0 - 0.717 0.695 0.717 - - 0 - 0.00%
2019-12-17 0 0.950 0.930 0.950 0.930 0.950 22,000 20,860 0.9482 0.717 0.702 0.717 0.702 0.717 29,136 0.7159 2.15%
2019-12-16 0 0.930 0.930 0.970 0.930 0.930 30,000 27,900 0.9300 0.702 0.702 0.732 0.702 0.702 39,731 0.7022 0.00%
2019-12-13 0 0.930 0.930 0.950 0.930 0.950 10,000 9,340 0.9340 0.702 0.702 0.717 0.702 0.717 13,244 0.7052 -1.06%
2019-12-12 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.710 0.710 0.717 0.710 0.710 2,649 0.7098 0.00%
2019-12-11 0 0.940 0.930 0.950 0.940 0.980 14,000 13,580 0.9700 0.710 0.702 0.717 0.710 0.740 18,541 0.7324 -1.05%
2019-12-10 0 0.950 0.930 0.970 - - 0 0 - 0.717 0.702 0.732 - - 0 - 0.00%
2019-12-09 0 0.950 0.930 0.950 - - 0 0 - 0.717 0.702 0.717 - - 0 - 0.00%
2019-12-06 0 0.950 0.920 0.950 - - 0 0 - 0.717 0.695 0.717 - - 0 - 0.00%
2019-12-05 0 0.950 0.940 0.950 - - 0 0 - 0.717 0.710 0.717 - - 0 - 0.00%
2019-12-04 0 0.950 0.940 0.950 0.950 0.950 28,000 26,600 0.9500 0.717 0.710 0.717 0.717 0.717 37,083 0.7173 0.00%
2019-12-03 0 0.950 0.940 0.950 0.950 0.950 6,000 5,700 0.9500 0.717 0.710 0.717 0.717 0.717 7,946 0.7173 0.00%
2019-12-02 0 0.950 0.930 0.970 0.950 1.010 1,784,000 1,777,160 0.9962 0.717 0.702 0.732 0.717 0.763 2,362,688 0.7522 0.00%
2019-11-29 0 0.950 0.920 0.950 - - 0 0 - 0.717 0.695 0.717 - - 0 - 0.00%
2019-11-28 0 0.950 0.920 0.950 0.910 0.950 16,000 14,960 0.9350 0.717 0.695 0.717 0.687 0.717 21,190 0.7060 0.00%
2019-11-27 0 0.950 0.930 0.950 - - 0 0 - 0.717 0.702 0.717 - - 0 - 0.00%
2019-11-26 0 0.950 0.930 0.950 0.930 0.950 30,000 27,940 0.9313 0.717 0.702 0.717 0.702 0.717 39,731 0.7032 1.39%
2019-11-25 0 0.980 0.980 0.990 0.970 0.990 36,000 35,400 0.9833 0.708 0.708 0.715 0.700 0.715 49,866 0.7099 1.03%
2019-11-22 0 0.970 0.970 0.990 0.970 0.990 26,000 25,700 0.9885 0.700 0.700 0.715 0.700 0.715 36,014 0.7136 -2.02%
2019-11-21 0 0.990 0.970 0.990 0.970 0.990 16,000 15,720 0.9825 0.715 0.700 0.715 0.700 0.715 22,162 0.7093 0.00%
2019-11-20 0 0.990 0.980 0.990 0.970 1.000 24,000 23,840 0.9933 0.715 0.708 0.715 0.700 0.722 33,244 0.7171 0.00%
2019-11-19 0 0.990 0.980 1.000 0.980 1.090 1,894,000 1,987,620 1.0494 0.715 0.708 0.722 0.708 0.787 2,623,481 0.7576 2.06%
2019-11-18 0 0.970 0.940 0.990 - - 0 0 - 0.700 0.679 0.715 - - 0 - 0.00%
2019-11-15 0 0.970 0.940 0.970 0.960 0.970 34,000 32,680 0.9612 0.700 0.679 0.700 0.693 0.700 47,095 0.6939 -2.02%
2019-11-14 0 0.990 0.930 0.990 - - 0 0 - 0.715 0.671 0.715 - - 0 - 0.00%
2019-11-13 0 0.990 0.940 1.000 - - 0 0 - 0.715 0.679 0.722 - - 0 - 0.00%
2019-11-12 0 0.990 0.960 1.000 - - 0 0 - 0.715 0.693 0.722 - - 0 - 0.00%
2019-11-11 0 0.990 0.950 1.000 - - 0 0 - 0.715 0.686 0.722 - - 0 - 0.00%
2019-11-08 0 0.990 0.980 1.000 0.990 0.990 300,000 297,000 0.9900 0.715 0.708 0.722 0.715 0.715 415,546 0.7147 0.00%
2019-11-07 0 0.990 0.980 0.990 0.980 1.000 638,000 631,880 0.9904 0.715 0.708 0.715 0.708 0.722 883,728 0.7150 0.00%
2019-11-06 0 0.990 0.980 1.000 - - 0 0 - 0.715 0.708 0.722 - - 0 - 0.00%
2019-11-05 0 0.990 0.970 0.990 - - 0 0 - 0.715 0.700 0.715 - - 0 - 0.00%
2019-11-04 0 0.990 0.960 0.990 0.990 0.990 12,000 11,880 0.9900 0.715 0.693 0.715 0.715 0.715 16,622 0.7147 2.06%
2019-11-01 0 0.970 0.970 0.990 - - 0 0 - 0.700 0.700 0.715 - - 0 - 0.00%
2019-10-31 0 0.970 0.970 0.990 0.970 0.970 2,000 1,940 0.9700 0.700 0.700 0.715 0.700 0.700 2,770 0.7003 0.00%
2019-10-30 0 0.970 0.960 0.980 - - 0 0 - 0.700 0.693 0.708 - - 0 - 0.00%
2019-10-29 0 0.970 0.970 0.990 0.970 0.990 8,000 7,880 0.9850 0.700 0.700 0.715 0.700 0.715 11,081 0.7111 -2.02%
2019-10-28 0 0.990 0.960 0.990 0.960 1.000 24,000 23,180 0.9658 0.715 0.693 0.715 0.693 0.722 33,244 0.6973 -1.00%
2019-10-25 0 1.000 0.960 1.000 - - 0 0 - 0.722 0.693 0.722 - - 0 - 0.00%
2019-10-24 0 1.000 0.950 1.000 - - 0 0 - 0.722 0.686 0.722 - - 0 - 0.00%
2019-10-23 0 1.000 0.970 1.000 0.970 1.000 6,000 5,940 0.9900 0.722 0.700 0.722 0.700 0.722 8,311 0.7147 1.01%
2019-10-22 0 0.990 0.970 1.000 - - 0 0 - 0.715 0.700 0.722 - - 0 - 0.00%
2019-10-21 0 0.990 0.970 0.990 - - 0 0 - 0.715 0.700 0.715 - - 0 - 0.00%
2019-10-18 0 0.990 0.970 0.990 - - 0 0 - 0.715 0.700 0.715 - - 0 - 0.00%
2019-10-17 0 0.990 0.980 0.990 0.990 0.990 600,000 594,000 0.9900 0.715 0.708 0.715 0.715 0.715 831,092 0.7147 0.00%
2019-10-16 0 0.990 0.970 0.990 0.990 0.990 8,000 7,920 0.9900 0.715 0.700 0.715 0.715 0.715 11,081 0.7147 0.00%
2019-10-15 0 0.990 0.970 0.990 0.950 0.990 22,000 21,420 0.9736 0.715 0.700 0.715 0.686 0.715 30,473 0.7029 0.00%
2019-10-14 0 0.990 0.970 0.990 0.990 0.990 136,000 134,640 0.9900 0.715 0.700 0.715 0.715 0.715 188,381 0.7147 0.00%
2019-10-11 0 0.990 0.950 0.990 0.950 1.010 636,000 620,580 0.9758 0.715 0.686 0.715 0.686 0.729 880,958 0.7044 0.00%
2019-10-10 0 0.990 0.950 0.990 - - 0 0 - 0.715 0.686 0.715 - - 0 - 0.00%
2019-10-09 0 0.990 0.920 0.990 - - 0 0 - 0.715 0.664 0.715 - - 0 - -1.00%
2019-10-08 0 1.000 0.920 1.000 0.910 1.000 38,000 37,220 0.9795 0.722 0.664 0.722 0.657 0.722 52,636 0.7071 0.00%
2019-10-04 0 1.000 0.950 1.000 1.000 1.000 4,000 4,000 1.0000 0.722 0.686 0.722 0.722 0.722 5,541 0.7219 0.00%
2019-10-03 0 1.000 0.960 1.000 0.990 1.000 1,242,000 1,229,900 0.9903 0.722 0.693 0.722 0.715 0.722 1,720,361 0.7149 1.01%
2019-10-02 0 0.990 0.990 1.000 0.980 1.010 876,000 874,860 0.9987 0.715 0.715 0.722 0.708 0.729 1,213,395 0.7210 -1.00%
2019-09-30 0 1.000 0.990 1.000 0.980 1.010 4,084,000 4,083,140 0.9998 0.722 0.715 0.722 0.708 0.729 5,656,968 0.7218 -0.99%
2019-09-27 0 1.010 0.980 1.010 0.990 1.010 1,892,000 1,893,280 1.0007 0.729 0.708 0.729 0.715 0.729 2,620,711 0.7224 1.00%
2019-09-26 0 1.000 0.990 1.010 0.980 1.020 2,274,000 2,285,240 1.0049 0.722 0.715 0.729 0.708 0.736 3,149,840 0.7255 1.01%
2019-09-25 0 0.990 0.980 0.990 0.990 0.990 336,000 332,640 0.9900 0.715 0.708 0.715 0.715 0.715 465,412 0.7147 3.13%
2019-09-24 0 0.960 0.940 0.970 0.930 0.980 30,000 29,040 0.9680 0.693 0.679 0.700 0.671 0.708 41,555 0.6988 -2.04%
2019-09-23 0 0.980 0.910 0.980 0.960 0.980 32,000 31,180 0.9744 0.708 0.657 0.708 0.693 0.708 44,325 0.7034 3.16%
2019-09-20 0 0.950 0.940 0.990 0.950 0.950 510,000 484,500 0.9500 0.686 0.679 0.715 0.686 0.686 706,428 0.6858 1.06%
2019-09-19 0 0.940 0.920 0.950 - - 0 0 - 0.679 0.664 0.686 - - 0 - 0.00%
2019-09-18 0 0.940 0.940 0.950 0.930 0.950 3,282,000 3,084,420 0.9398 0.679 0.679 0.686 0.671 0.686 4,546,075 0.6785 0.00%
2019-09-17 0 0.940 0.930 0.950 0.920 0.960 810,000 763,160 0.9422 0.679 0.671 0.686 0.664 0.693 1,121,975 0.6802 -2.08%
2019-09-16 0 0.960 0.950 0.960 - - 0 0 - 0.693 0.686 0.693 - - 0 - 0.00%
2019-09-13 0 0.960 0.930 0.970 - - 0 0 - 0.693 0.671 0.700 - - 0 - 0.00%
2019-09-12 0 0.960 0.930 0.970 - - 0 0 - 0.693 0.671 0.700 - - 0 - 0.00%
2019-09-11 0 0.960 0.920 0.960 0.920 0.960 18,000 16,700 0.9278 0.693 0.664 0.693 0.664 0.693 24,933 0.6698 0.00%
2019-09-10 0 0.960 0.960 0.970 0.920 0.950 690,000 652,480 0.9456 0.693 0.693 0.700 0.664 0.686 955,756 0.6827 -1.03%
2019-09-09 0 0.970 0.970 0.980 - - 0 0 - 0.700 0.700 0.708 - - 0 - 1.04%
2019-09-06 0 0.960 0.930 0.980 - - 0 0 - 0.693 0.671 0.708 - - 0 - 0.00%
2019-09-05 0 0.960 0.960 0.970 - - 0 0 - 0.693 0.693 0.700 - - 0 - 1.05%
2019-09-04 0 0.950 0.950 0.970 0.950 0.950 48,000 45,600 0.9500 0.686 0.686 0.700 0.686 0.686 66,487 0.6858 -2.06%
2019-09-03 0 0.970 0.910 0.970 - - 0 0 - 0.700 0.657 0.700 - - 0 - 0.00%
2019-09-02 0 0.970 0.910 0.970 - - 0 0 - 0.700 0.657 0.700 - - 0 - 0.00%
2019-08-30 0 0.970 0.930 0.990 - - 0 0 - 0.700 0.671 0.715 - - 0 - 0.00%
2019-08-29 0 0.970 0.920 0.970 - - 0 0 - 0.700 0.664 0.700 - - 0 - 0.00%
2019-08-28 0 0.970 0.940 0.970 0.900 0.990 160,000 144,940 0.9059 0.700 0.679 0.700 0.650 0.715 221,625 0.6540 -2.02%
2019-08-27 0 0.990 0.930 0.990 - - 0 0 - 0.715 0.671 0.715 - - 0 - -1.00%
2019-08-26 0 1.000 0.940 1.000 - - 0 0 - 0.722 0.679 0.722 - - 0 - 0.00%
2019-08-23 0 1.000 0.940 1.000 0.950 1.000 116,000 110,440 0.9521 0.722 0.679 0.722 0.686 0.722 160,678 0.6873 1.01%
2019-08-22 0 0.990 0.940 0.990 0.950 0.990 548,000 534,020 0.9745 0.715 0.679 0.715 0.686 0.715 759,064 0.7035 4.21%
2019-08-21 0 0.950 0.930 0.950 0.930 0.950 732,000 694,100 0.9482 0.686 0.671 0.686 0.671 0.686 1,013,933 0.6846 0.00%
2019-08-20 0 0.950 0.930 0.970 0.950 0.950 500,000 475,000 0.9500 0.686 0.671 0.700 0.686 0.686 692,577 0.6858 -2.06%
2019-08-19 0 0.970 0.930 0.980 0.910 0.970 10,000 9,340 0.9340 0.700 0.671 0.708 0.657 0.700 13,852 0.6743 6.59%
2019-08-16 0 0.910 0.880 0.910 0.900 0.910 6,000 5,440 0.9067 0.657 0.635 0.657 0.650 0.657 8,311 0.6546 1.11%
2019-08-15 0 0.900 0.900 0.910 0.870 0.880 320,000 280,600 0.8769 0.650 0.650 0.657 0.628 0.635 443,249 0.6331 -4.26%
2019-08-14 0 0.940 0.880 0.950 - - 0 0 - 0.679 0.635 0.686 - - 0 - 0.00%
2019-08-13 0 0.940 0.910 0.950 0.900 0.940 196,000 180,680 0.9218 0.679 0.657 0.686 0.650 0.679 271,490 0.6655 1.08%
2019-08-12 0 0.930 0.920 0.950 0.930 0.930 200,000 186,000 0.9300 0.671 0.664 0.686 0.671 0.671 277,031 0.6714 -3.12%
2019-08-09 0 0.960 0.920 0.960 0.900 0.960 46,000 42,000 0.9130 0.693 0.664 0.693 0.650 0.693 63,717 0.6592 -1.03%
2019-08-08 0 0.970 - 0.970 0.970 0.990 538,000 521,960 0.9702 0.700 - 0.700 0.700 0.715 745,213 0.7004 0.00%
2019-08-07 0 0.970 0.750 0.990 - - 0 0 - 0.700 0.541 0.715 - - 0 - 0.00%
2019-08-06 0 0.970 0.920 0.990 0.920 0.970 14,000 13,300 0.9500 0.700 0.664 0.715 0.664 0.700 19,392 0.6858 4.30%
2019-08-05 0 0.930 0.900 0.930 0.930 0.930 10,000 9,300 0.9300 0.671 0.650 0.671 0.671 0.671 13,852 0.6714 -2.11%
2019-08-02 0 0.950 0.950 0.990 0.930 0.930 2,000 1,860 0.9300 0.686 0.686 0.715 0.671 0.671 2,770 0.6714 2.15%
2019-08-01 0 0.930 0.930 0.990 0.930 0.990 16,000 15,600 0.9750 0.671 0.671 0.715 0.671 0.715 22,162 0.7039 0.00%
2019-07-31 0 0.930 0.930 1.000 0.930 1.000 36,000 34,040 0.9456 0.671 0.671 0.722 0.671 0.722 49,866 0.6826 -6.06%
2019-07-30 0 0.990 0.940 0.990 0.940 1.000 16,000 15,360 0.9600 0.715 0.679 0.715 0.679 0.722 22,162 0.6931 5.32%
2019-07-29 0 0.940 0.940 1.000 0.940 1.000 710,000 687,720 0.9686 0.679 0.679 0.722 0.679 0.722 983,459 0.6993 -4.08%
2019-07-26 0 0.980 0.970 0.990 - - 0 0 - 0.708 0.700 0.715 - - 0 - 0.00%
2019-07-25 0 0.980 0.970 0.990 0.980 0.980 202,000 197,980 0.9801 0.708 0.700 0.715 0.708 0.708 279,801 0.7076 -2.00%
2019-07-24 0 1.000 0.970 1.000 0.970 1.000 52,000 50,560 0.9723 0.722 0.700 0.722 0.700 0.722 72,028 0.7019 0.00%
2019-07-23 0 1.000 0.970 1.010 - - 0 0 - 0.722 0.700 0.729 - - 0 - 0.00%
2019-07-22 0 1.000 0.970 1.000 - - 0 0 - 0.722 0.700 0.722 - - 0 - 0.00%
2019-07-19 0 1.000 0.970 1.000 1.000 1.000 8,000 8,000 1.0000 0.722 0.700 0.722 0.722 0.722 11,081 0.7219 3.09%
2019-07-18 0 0.970 0.970 0.990 0.970 0.970 290,000 281,300 0.9700 0.700 0.700 0.715 0.700 0.700 401,695 0.7003 -3.00%
2019-07-17 0 1.000 0.990 1.000 0.990 1.000 124,000 122,800 0.9903 0.722 0.715 0.722 0.715 0.722 171,759 0.7150 0.00%
2019-07-16 0 1.000 0.970 1.000 0.960 1.000 28,000 27,360 0.9771 0.722 0.700 0.722 0.693 0.722 38,784 0.7054 0.00%
2019-07-15 0 1.000 0.990 1.010 0.980 1.010 248,000 247,280 0.9971 0.722 0.715 0.729 0.708 0.729 343,518 0.7198 -0.99%
2019-07-12 0 1.010 1.000 1.010 0.980 1.010 820,000 828,060 1.0098 0.729 0.722 0.729 0.708 0.729 1,135,826 0.7290 0.00%
2019-07-11 0 1.010 1.000 1.010 - - 0 0 - 0.729 0.722 0.729 - - 0 - 0.00%
2019-07-10 0 1.010 1.000 1.010 - - 0 0 - 0.729 0.722 0.729 - - 0 - -0.98%
2019-07-09 0 1.020 1.000 1.020 - - 0 0 - 0.736 0.722 0.736 - - 0 - 0.00%
2019-07-08 0 1.020 0.990 1.020 - - 0 0 - 0.736 0.715 0.736 - - 0 - 0.00%
2019-07-05 0 1.020 1.000 1.020 - - 0 0 - 0.736 0.722 0.736 - - 0 - 0.00%
2019-07-04 0 1.020 0.990 1.020 1.000 1.020 358,000 358,080 1.0002 0.736 0.715 0.736 0.722 0.736 495,885 0.7221 2.00%
2019-07-03 0 1.000 0.990 1.000 - - 0 0 - 0.722 0.715 0.722 - - 0 - -0.99%
2019-07-02 0 1.010 0.990 1.010 - - 0 0 - 0.729 0.715 0.729 - - 0 - 0.00%
2019-06-28 0 1.010 0.990 1.010 0.990 1.010 272,000 274,680 1.0099 0.729 0.715 0.729 0.715 0.729 376,762 0.7291 0.00%
2019-06-27 0 1.010 1.000 1.010 0.980 1.010 12,000 11,940 0.9950 0.729 0.722 0.729 0.708 0.729 16,622 0.7183 1.00%
2019-06-26 0 1.000 0.990 1.000 1.000 1.000 304,000 304,000 1.0000 0.722 0.715 0.722 0.722 0.722 421,087 0.7219 0.00%
2019-06-25 0 1.000 0.970 1.000 1.000 1.000 8,000 8,000 1.0000 0.722 0.700 0.722 0.722 0.722 11,081 0.7219 2.04%
2019-06-24 0 0.980 0.980 1.010 0.980 1.010 20,000 20,060 1.0030 0.708 0.708 0.729 0.708 0.729 27,703 0.7241 -2.00%
2019-06-21 0 1.000 0.980 1.000 - - 0 0 - 0.722 0.708 0.722 - - 0 - 0.00%
2019-06-20 0 1.000 0.980 1.000 0.990 1.000 310,000 306,960 0.9902 0.722 0.708 0.722 0.715 0.722 429,398 0.7149 1.01%
2019-06-19 0 0.990 0.980 1.000 - - 0 0 - 0.715 0.708 0.722 - - 0 - 0.00%
2019-06-18 0 0.990 0.980 0.990 0.980 0.990 216,000 213,820 0.9899 0.715 0.708 0.715 0.708 0.715 299,193 0.7147 0.00%
2019-06-17 0 0.990 0.790 0.990 - - 0 0 - 0.715 0.570 0.715 - - 0 - 0.00%
2019-06-14 0 0.990 0.960 0.990 - - 0 0 - 0.715 0.693 0.715 - - 0 - 0.00%
2019-06-13 0 0.990 0.980 0.990 0.990 0.990 2,000 1,980 0.9900 0.715 0.708 0.715 0.715 0.715 2,770 0.7147 0.00%
2019-06-12 0 0.990 0.980 0.990 0.990 0.990 46,000 45,540 0.9900 0.715 0.708 0.715 0.715 0.715 63,717 0.7147 0.00%
2019-06-11 0 0.990 0.980 0.990 0.970 0.990 4,562,000 4,478,660 0.9817 0.715 0.708 0.715 0.700 0.715 6,319,072 0.7088 -1.00%
2019-06-10 0 1.000 0.990 1.000 1.000 1.010 46,000 46,080 1.0017 0.722 0.715 0.722 0.722 0.729 63,717 0.7232 -0.99%
2019-06-06 0 1.010 0.990 1.010 1.020 1.020 2,000 2,040 1.0200 0.729 0.715 0.729 0.736 0.736 2,770 0.7364 -0.98%
2019-06-05 0 1.020 1.000 1.020 1.000 1.030 4,476,000 4,509,140 1.0074 0.736 0.722 0.736 0.722 0.744 6,199,949 0.7273 0.00%
2019-06-04 0 1.020 1.010 1.020 1.010 1.040 2,250,000 2,301,720 1.0230 0.736 0.729 0.736 0.729 0.751 3,116,596 0.7385 -2.86%
2019-06-03 0 1.050 1.010 1.050 1.040 1.050 90,000 94,460 1.0496 0.758 0.729 0.758 0.751 0.758 124,664 0.7577 0.00%
2019-05-31 0 1.050 1.010 1.050 0.990 1.060 6,026,000 6,173,920 1.0245 0.758 0.729 0.758 0.715 0.765 8,346,937 0.7397 1.94%
2019-05-30 0 1.030 1.030 1.040 1.030 1.050 1,704,000 1,762,160 1.0341 0.744 0.744 0.751 0.744 0.758 2,360,302 0.7466 -3.74%
2019-05-29 0 1.070 1.040 1.070 1.020 1.080 2,038,000 2,153,040 1.0564 0.772 0.751 0.772 0.736 0.780 2,822,944 0.7627 3.88%
2019-05-28 0 1.030 1.030 1.040 1.020 1.050 1,748,000 1,792,600 1.0255 0.744 0.744 0.751 0.736 0.758 2,421,249 0.7404 0.00%
2019-05-27 0 1.030 1.020 1.050 1.020 1.050 1,802,000 1,842,900 1.0227 0.744 0.736 0.758 0.736 0.758 2,496,047 0.7383 -1.90%
2019-05-24 0 1.050 1.040 1.060 1.050 1.060 2,214,000 2,329,380 1.0521 0.758 0.751 0.765 0.758 0.765 3,066,731 0.7596 -0.94%
2019-05-23 0 1.060 1.030 1.060 1.040 1.080 4,032,000 4,304,920 1.0677 0.765 0.744 0.765 0.751 0.780 5,584,940 0.7708 -1.85%
2019-05-22 0 1.080 1.070 1.080 1.040 1.090 1,342,000 1,426,360 1.0629 0.780 0.772 0.780 0.751 0.787 1,858,876 0.7673 -0.92%
2019-05-21 0 1.090 1.070 1.090 1.090 1.100 1,031,570 1,126,665 1.0922 0.787 0.772 0.787 0.787 0.794 1,428,883 0.7885 0.00%
2019-05-20 0 1.090 1.060 1.090 1.090 1.090 854,000 930,860 1.0900 0.787 0.765 0.787 0.787 0.787 1,182,921 0.7869 0.00%
2019-05-17 0 1.090 1.050 1.100 - - 0 0 - 0.787 0.758 0.794 - - 0 - 0.00%
2019-05-16 0 1.090 1.040 1.090 1.080 1.100 1,700,000 1,862,240 1.0954 0.787 0.751 0.787 0.780 0.794 2,354,762 0.7908 0.93%
2019-05-15 0 1.080 1.040 1.080 1.030 1.080 350,000 367,360 1.0496 0.780 0.751 0.780 0.744 0.780 484,804 0.7577 4.85%
2019-05-14 0 1.030 1.030 1.040 1.020 1.040 138,000 141,400 1.0246 0.744 0.744 0.751 0.736 0.751 191,151 0.7397 -2.83%
2019-05-10 0 1.060 1.050 1.060 - - 6,000 6,300 1.0500 0.765 0.758 0.765 - - 8,311 0.7580 -0.93%
2019-05-09 0 1.070 1.050 1.070 - - 0 0 - 0.772 0.758 0.772 - - 0 - 0.00%
2019-05-08 0 1.070 1.060 1.070 - - 0 0 - 0.772 0.765 0.772 - - 0 - 0.00%
2019-05-07 0 1.070 1.060 1.080 1.070 1.090 106,000 113,460 1.0704 0.772 0.765 0.780 0.772 0.787 146,826 0.7727 -2.73%
2019-05-06 0 1.100 1.050 1.100 - - 0 0 - 0.794 0.758 0.794 - - 0 - 0.00%
2019-05-03 0 1.100 1.070 1.100 1.080 1.100 4,000 4,360 1.0900 0.794 0.772 0.794 0.780 0.794 5,541 0.7869 1.85%
2019-05-02 0 1.080 1.070 1.080 1.080 1.090 18,000 19,580 1.0878 0.780 0.772 0.780 0.780 0.787 24,933 0.7853 1.89%
2019-04-30 0 1.060 1.050 1.060 - - 0 0 - 0.765 0.758 0.765 - - 0 - -0.93%
2019-04-29 0 1.070 1.050 1.070 1.050 1.070 46,000 48,620 1.0570 0.772 0.758 0.772 0.758 0.772 63,717 0.7631 1.90%
2019-04-26 0 1.050 1.040 1.060 1.050 1.070 504,000 533,180 1.0579 0.758 0.751 0.765 0.758 0.772 698,118 0.7637 -2.78%
2019-04-25 0 1.080 1.050 1.080 - - 0 0 - 0.780 0.758 0.780 - - 0 - 0.00%
2019-04-24 0 1.080 1.060 1.080 1.060 1.080 12,000 12,820 1.0683 0.780 0.765 0.780 0.765 0.780 16,622 0.7713 0.00%
2019-04-23 0 1.080 1.060 1.080 1.080 1.080 2,000 2,160 1.0800 0.780 0.765 0.780 0.780 0.780 2,770 0.7797 0.00%
2019-04-18 0 1.080 1.070 1.080 1.080 1.100 834,000 905,400 1.0856 0.780 0.772 0.780 0.780 0.794 1,155,218 0.7837 -3.57%
2019-04-17 0 1.120 1.100 1.120 1.090 1.120 252,000 276,240 1.0962 0.809 0.794 0.809 0.787 0.809 349,059 0.7914 0.00%
2019-04-16 0 1.120 1.100 1.120 1.110 1.120 638,000 708,200 1.1100 0.809 0.794 0.809 0.801 0.809 883,728 0.8014 0.90%
2019-04-15 0 1.110 1.100 1.110 1.100 1.140 2,078,000 2,342,080 1.1271 0.801 0.794 0.801 0.794 0.823 2,878,350 0.8137 0.00%
2019-04-12 0 1.110 1.070 1.110 1.080 1.120 966,000 1,050,080 1.0870 0.801 0.772 0.801 0.780 0.809 1,338,059 0.7848 -0.89%
2019-04-11 0 1.120 1.100 1.120 1.100 1.120 42,000 46,360 1.1038 0.809 0.794 0.809 0.794 0.809 58,176 0.7969 1.82%
2019-04-10 0 1.100 1.080 1.100 1.090 1.110 1,156,000 1,270,480 1.0990 0.794 0.780 0.794 0.787 0.801 1,601,238 0.7934 -0.90%
2019-04-09 0 1.110 1.090 1.110 1.100 1.110 18,000 19,920 1.1067 0.801 0.787 0.801 0.794 0.801 24,933 0.7989 0.00%
2019-04-08 0 1.110 1.090 1.110 1.100 1.120 134,000 147,760 1.1027 0.801 0.787 0.801 0.794 0.809 185,611 0.7961 -0.89%
2019-04-04 0 1.120 1.100 1.120 1.100 1.130 1,088,000 1,223,260 1.1243 0.809 0.794 0.809 0.794 0.816 1,507,047 0.8117 -0.88%
2019-04-03 0 1.130 1.100 1.120 1.100 1.180 3,962,000 4,520,580 1.1410 0.816 0.794 0.809 0.794 0.852 5,487,980 0.8237 -0.88%
2019-04-02 0 1.140 1.090 1.140 1.030 1.140 4,494,000 5,000,680 1.1127 0.823 0.787 0.823 0.744 0.823 6,224,881 0.8033 0.88%
2019-04-01 0 1.130 1.090 1.130 1.100 1.130 356,000 391,720 1.1003 0.816 0.787 0.816 0.794 0.816 493,115 0.7944 2.73%
2019-03-29 0 1.100 1.080 1.100 1.080 1.100 54,000 58,400 1.0815 0.794 0.780 0.794 0.780 0.794 74,798 0.7808 0.00%
2019-03-28 0 1.100 1.080 1.100 1.100 1.100 24,000 26,400 1.1000 0.794 0.780 0.794 0.794 0.794 33,244 0.7941 0.92%
2019-03-27 0 1.090 1.080 1.100 1.090 1.100 436,000 475,260 1.0900 0.787 0.780 0.794 0.787 0.794 603,927 0.7869 0.00%
2019-03-26 0 1.090 1.080 1.090 1.080 1.100 97,000 105,710 1.0898 0.787 0.780 0.787 0.780 0.794 134,360 0.7868 -0.91%
2019-03-25 0 1.100 1.080 1.100 1.070 1.100 18,000 19,400 1.0778 0.794 0.780 0.794 0.772 0.794 24,933 0.7781 0.00%
2019-03-22 0 1.100 1.080 1.100 1.070 1.100 20,000 21,620 1.0810 0.794 0.780 0.794 0.772 0.794 27,703 0.7804 0.00%
2019-03-21 0 1.120 1.090 1.120 1.090 1.120 36,000 39,800 1.1056 0.794 0.773 0.794 0.773 0.794 50,772 0.7839 0.90%
2019-03-20 0 1.110 1.080 1.110 1.090 1.110 334,000 364,680 1.0919 0.787 0.766 0.787 0.773 0.787 471,053 0.7742 0.00%
2019-03-19 0 1.110 1.100 1.110 1.090 1.120 156,000 171,680 1.1005 0.787 0.780 0.787 0.773 0.794 220,013 0.7803 0.91%
2019-03-18 0 1.100 1.070 1.100 1.040 1.100 216,000 224,960 1.0415 0.780 0.759 0.780 0.737 0.780 304,633 0.7385 0.00%
2019-03-15 0 1.100 1.100 1.110 1.100 1.110 90,000 99,860 1.1096 0.780 0.780 0.787 0.780 0.787 126,930 0.7867 -0.90%
2019-03-14 0 1.110 1.100 1.130 1.110 1.120 166,000 185,880 1.1198 0.787 0.780 0.801 0.787 0.794 234,116 0.7940 -0.89%
2019-03-13 0 1.120 1.110 1.120 1.120 1.130 106,000 118,760 1.1204 0.794 0.787 0.794 0.794 0.801 149,496 0.7944 2.75%
2019-03-12 0 1.090 1.090 1.120 1.090 1.120 332,000 366,460 1.1038 0.773 0.773 0.794 0.773 0.794 468,232 0.7826 -2.68%
2019-03-11 0 1.120 1.100 1.120 1.120 1.130 22,000 24,680 1.1218 0.794 0.780 0.794 0.794 0.801 31,027 0.7954 0.00%
2019-03-08 0 1.120 1.100 1.120 - - 0 0 - 0.794 0.780 0.794 - - 0 - 0.00%
2019-03-07 0 1.120 1.110 1.120 1.120 1.130 146,000 163,540 1.1201 0.794 0.787 0.794 0.794 0.801 205,909 0.7942 0.00%
2019-03-06 0 1.120 1.110 1.120 1.120 1.130 630,000 707,320 1.1227 0.794 0.787 0.794 0.794 0.801 888,513 0.7961 -1.75%
2019-03-05 0 1.140 1.130 1.140 1.130 1.140 836,000 953,000 1.1400 0.808 0.801 0.808 0.801 0.808 1,179,043 0.8083 0.00%
2019-03-04 0 1.140 1.140 1.150 1.140 1.150 220,000 252,700 1.1486 0.808 0.808 0.815 0.808 0.815 310,274 0.8144 0.00%
2019-03-01 0 1.140 1.120 1.150 - - 0 0 - 0.808 0.794 0.815 - - 0 - 0.00%
2019-02-28 0 1.140 1.130 1.140 - - 0 0 - 0.808 0.801 0.808 - - 0 - -0.87%
2019-02-27 0 1.150 1.130 1.150 1.130 1.180 228,000 259,960 1.1402 0.815 0.801 0.815 0.801 0.837 321,557 0.8084 -2.54%
2019-02-26 0 1.180 1.160 1.180 1.160 1.180 1,174,000 1,378,320 1.1740 0.837 0.822 0.837 0.822 0.837 1,655,737 0.8325 0.85%
2019-02-25 0 1.170 1.150 1.170 1.130 1.180 390,000 458,320 1.1752 0.830 0.815 0.830 0.801 0.837 550,032 0.8333 2.63%
2019-02-22 0 1.140 1.140 1.180 - - 0 0 - 0.808 0.808 0.837 - - 0 - 0.88%
2019-02-21 0 1.130 1.130 1.140 1.130 1.160 314,000 358,260 1.1410 0.801 0.801 0.808 0.801 0.822 442,846 0.8090 -2.59%
2019-02-20 0 1.160 1.150 1.160 - - 0 0 - 0.822 0.815 0.822 - - 0 - 0.00%
2019-02-19 0 1.160 1.140 1.160 - - 0 0 - 0.822 0.808 0.822 - - 0 - 0.00%
2019-02-18 0 1.160 1.140 1.170 1.140 1.170 98,000 112,920 1.1522 0.822 0.808 0.830 0.808 0.830 138,213 0.8170 1.75%
2019-02-15 0 1.140 1.140 1.150 1.140 1.170 218,000 254,260 1.1663 0.808 0.808 0.815 0.808 0.830 307,454 0.8270 0.00%
2019-02-14 0 1.140 1.140 1.170 - - 0 0 - 0.808 0.808 0.830 - - 0 - 0.00%
2019-02-13 0 1.140 1.130 1.140 1.130 1.140 116,000 132,120 1.1390 0.808 0.801 0.808 0.801 0.808 163,599 0.8076 0.00%
2019-02-12 0 1.140 1.140 1.160 1.120 1.170 60,000 69,940 1.1657 0.808 0.808 0.822 0.794 0.830 84,620 0.8265 0.88%
2019-02-11 0 1.130 1.130 1.150 - - 0 0 - 0.801 0.801 0.815 - - 0 - 1.80%
2019-02-08 0 1.110 1.110 1.140 1.110 1.150 28,000 31,280 1.1171 0.787 0.787 0.808 0.787 0.815 39,489 0.7921 0.00%
2019-02-04 0 1.110 1.100 1.160 1.110 1.160 6,000 6,860 1.1433 0.787 0.780 0.822 0.787 0.822 8,462 0.8107 -4.31%
2019-02-01 0 1.160 1.140 1.160 - - 0 0 - 0.822 0.808 0.822 - - 0 - 0.00%
2019-01-31 0 1.160 1.130 1.180 - - 0 0 - 0.822 0.801 0.837 - - 0 - 0.00%
2019-01-30 0 1.160 1.130 1.160 - - 0 0 - 0.822 0.801 0.822 - - 0 - 0.00%
2019-01-29 0 1.160 1.140 1.160 - - 0 0 - 0.822 0.808 0.822 - - 0 - 0.00%
2019-01-28 0 1.160 1.120 1.160 - - 0 0 - 0.822 0.794 0.822 - - 0 - 0.00%
2019-01-25 0 1.160 1.120 1.160 1.150 1.170 219,152 254,244 1.1601 0.822 0.794 0.822 0.815 0.830 309,078 0.8226 2.65%
2019-01-24 0 1.130 1.130 1.140 1.110 1.140 36,000 40,360 1.1211 0.801 0.801 0.808 0.787 0.808 50,772 0.7949 1.80%
2019-01-23 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 0.787 0.787 0.815 0.787 0.787 2,821 0.7870 -3.48%
2019-01-22 0 1.150 1.110 1.150 - - 0 0 - 0.815 0.787 0.815 - - 0 - 0.00%
2019-01-21 0 1.150 1.120 1.150 1.100 1.150 42,000 47,920 1.1410 0.815 0.794 0.815 0.780 0.815 59,234 0.8090 3.60%
2019-01-18 0 1.110 1.100 1.130 1.110 1.140 70,000 79,440 1.1349 0.787 0.780 0.801 0.787 0.808 98,724 0.8047 0.91%
2019-01-17 0 1.100 1.100 1.120 1.100 1.100 6,000 6,600 1.1000 0.780 0.780 0.794 0.780 0.780 8,462 0.7800 0.00%
2019-01-16 0 1.100 1.100 1.110 1.090 1.130 682,000 762,740 1.1184 0.780 0.780 0.787 0.773 0.801 961,851 0.7930 0.00%
2019-01-15 0 1.100 1.100 1.130 1.090 1.140 116,000 128,280 1.1059 0.780 0.780 0.801 0.773 0.808 163,599 0.7841 -0.90%
2019-01-14 0 1.110 1.090 1.110 - - 0 0 - 0.787 0.773 0.787 - - 0 - 0.00%
2019-01-11 0 1.110 1.110 1.120 1.100 1.140 66,000 73,960 1.1206 0.787 0.787 0.794 0.780 0.808 93,082 0.7946 0.91%
2019-01-10 0 1.100 1.100 1.150 1.090 1.120 408,000 448,600 1.0995 0.780 0.780 0.815 0.773 0.794 575,418 0.7796 0.92%
2019-01-09 0 1.090 1.090 1.100 1.090 1.150 550,000 606,660 1.1030 0.773 0.773 0.780 0.773 0.815 775,686 0.7821 0.00%
2019-01-08 0 1.090 1.090 1.100 1.090 1.100 612,000 672,380 1.0987 0.773 0.773 0.780 0.773 0.780 863,127 0.7790 -0.91%
2019-01-07 0 1.100 1.090 1.110 1.090 1.150 1,258,000 1,383,460 1.0997 0.780 0.773 0.787 0.773 0.815 1,774,206 0.7798 -1.79%
2019-01-04 0 1.120 1.100 1.120 1.100 1.120 735,361 809,036 1.1002 0.794 0.780 0.794 0.780 0.794 1,037,108 0.7801 1.82%
2019-01-03 0 1.100 1.100 1.110 - - 0 0 - 0.780 0.780 0.787 - - 0 - 0.00%
2019-01-02 0 1.100 1.100 1.110 1.100 1.120 2,176,000 2,423,620 1.1138 0.780 0.780 0.787 0.780 0.794 3,068,897 0.7897 -1.79%
2018-12-31 0 1.120 1.110 1.120 1.120 1.160 154,000 173,680 1.1278 0.794 0.787 0.794 0.794 0.822 217,192 0.7997 0.90%
2018-12-28 0 1.110 1.100 1.140 1.100 1.140 22,000 24,380 1.1082 0.787 0.780 0.808 0.780 0.808 31,027 0.7858 0.00%
2018-12-27 0 1.110 1.100 1.130 1.100 1.130 292,000 321,720 1.1018 0.787 0.780 0.801 0.780 0.801 411,819 0.7812 0.00%
2018-12-24 0 1.110 1.100 1.110 - - 0 0 - 0.787 0.780 0.787 - - 0 - -0.89%
2018-12-21 0 1.120 1.110 1.120 1.110 1.120 582,000 648,140 1.1136 0.794 0.787 0.794 0.787 0.794 820,817 0.7896 0.00%
2018-12-20 0 1.120 1.110 1.120 1.120 1.130 546,000 611,520 1.1200 0.794 0.787 0.794 0.794 0.801 770,045 0.7941 0.90%
2018-12-19 0 1.110 1.110 1.120 1.110 1.120 2,134,000 2,389,760 1.1199 0.787 0.787 0.794 0.787 0.794 3,009,662 0.7940 -0.89%
2018-12-18 0 1.120 1.110 1.120 1.120 1.120 2,000 2,240 1.1200 0.794 0.787 0.794 0.794 0.794 2,821 0.7941 -1.75%
2018-12-17 0 1.140 1.110 1.140 1.110 1.140 34,000 37,940 1.1159 0.808 0.787 0.808 0.787 0.808 47,952 0.7912 1.79%
2018-12-14 0 1.120 1.110 1.120 1.110 1.130 100,000 111,700 1.1170 0.794 0.787 0.794 0.787 0.801 141,034 0.7920 -0.88%
2018-12-13 0 1.130 1.110 1.130 1.110 1.140 262,000 292,640 1.1169 0.801 0.787 0.801 0.787 0.808 369,509 0.7920 0.89%
2018-12-12 0 1.120 1.110 1.120 1.110 1.150 1,976,000 2,220,680 1.1238 0.794 0.787 0.794 0.787 0.815 2,786,829 0.7968 -0.88%
2018-12-11 0 1.130 1.100 1.130 1.100 1.130 22,000 24,460 1.1118 0.801 0.780 0.801 0.780 0.801 31,027 0.7883 0.89%
2018-12-10 0 1.120 1.100 1.130 1.070 1.150 804,000 910,040 1.1319 0.794 0.780 0.801 0.759 0.815 1,133,912 0.8026 0.90%
2018-12-07 0 1.110 1.110 1.120 - - 0 0 - 0.787 0.787 0.794 - - 0 - 0.91%
2018-12-06 0 1.100 1.100 1.110 1.080 1.130 906,000 1,014,020 1.1192 0.780 0.780 0.787 0.766 0.801 1,277,767 0.7936 -1.79%
2018-12-05 0 1.120 1.110 1.120 1.110 1.120 22,000 24,520 1.1145 0.794 0.787 0.794 0.787 0.794 31,027 0.7903 0.90%
2018-12-04 0 1.110 1.110 1.130 1.110 1.150 654,000 732,860 1.1206 0.787 0.787 0.801 0.787 0.815 922,361 0.7945 -1.77%
2018-12-03 0 1.130 1.100 1.160 1.100 1.130 14,000 15,680 1.1200 0.801 0.780 0.822 0.780 0.801 19,745 0.7941 0.00%
2018-11-30 0 1.130 1.110 1.130 1.110 1.180 912,000 1,050,780 1.1522 0.801 0.787 0.801 0.787 0.837 1,286,229 0.8169 0.00%
2018-11-29 0 1.130 1.110 1.140 1.110 1.140 60,000 68,220 1.1370 0.801 0.787 0.808 0.787 0.808 84,620 0.8062 -0.88%
2018-11-28 0 1.140 1.110 1.140 1.080 1.140 202,000 227,640 1.1269 0.808 0.787 0.808 0.766 0.808 284,888 0.7990 3.64%
2018-11-27 0 1.100 1.090 1.100 1.070 1.120 54,000 59,200 1.0963 0.780 0.773 0.780 0.759 0.794 76,158 0.7773 1.85%
2018-11-26 0 1.080 1.080 1.100 1.080 1.130 2,156,000 2,401,420 1.1138 0.766 0.766 0.780 0.766 0.801 3,040,690 0.7898 -0.23%
2018-11-23 0 1.120 1.110 1.120 1.110 1.160 4,632,000 5,188,680 1.1202 0.768 0.761 0.768 0.761 0.795 6,758,993 0.7677 0.90%
2018-11-22 0 1.110 1.110 1.120 1.110 1.160 2,320,000 2,600,040 1.1207 0.761 0.761 0.768 0.761 0.795 3,385,334 0.7680 -0.89%
2018-11-21 0 1.120 1.110 1.140 1.110 1.140 892,000 997,500 1.1183 0.768 0.761 0.781 0.761 0.781 1,301,602 0.7664 -3.45%
2018-11-20 0 1.160 1.130 1.160 - - 0 0 - 0.795 0.774 0.795 - - 0 - 0.00%
2018-11-19 0 1.160 1.120 1.160 1.130 1.160 164,000 187,480 1.1432 0.795 0.768 0.795 0.774 0.795 239,308 0.7834 1.75%
2018-11-16 0 1.140 1.110 1.140 - - 0 0 - 0.781 0.761 0.781 - - 0 - 0.00%
2018-11-15 0 1.140 1.120 1.160 - - 0 0 - 0.781 0.768 0.795 - - 0 - 0.00%
2018-11-14 0 1.140 1.100 1.140 1.100 1.140 646,000 736,260 1.1397 0.781 0.754 0.781 0.754 0.781 942,640 0.7811 0.00%
2018-11-13 0 1.140 1.120 1.160 - - 0 0 - 0.781 0.768 0.795 - - 0 - 0.00%
2018-11-12 0 1.140 1.140 1.170 - - 0 0 - 0.781 0.781 0.802 - - 0 - 1.79%
2018-11-09 0 1.120 1.110 1.130 1.110 1.120 400,000 447,140 1.1179 0.768 0.761 0.774 0.761 0.768 583,678 0.7661 0.00%
2018-11-08 0 1.120 1.110 1.130 1.110 1.140 903,433 1,027,633 1.1375 0.768 0.761 0.774 0.761 0.781 1,318,285 0.7795 -1.75%
2018-11-07 0 1.140 1.140 1.160 1.120 1.170 134,000 153,520 1.1457 0.781 0.781 0.795 0.768 0.802 195,532 0.7851 -0.87%
2018-11-06 0 1.150 1.150 1.160 1.130 1.150 386,000 442,860 1.1473 0.788 0.788 0.795 0.774 0.788 563,249 0.7863 0.88%
2018-11-05 0 1.140 1.130 1.160 1.120 1.140 18,000 20,400 1.1333 0.781 0.774 0.795 0.768 0.781 26,266 0.7767 0.00%
2018-11-02 0 1.140 1.140 1.160 1.120 1.140 698,000 793,300 1.1365 0.781 0.781 0.795 0.768 0.781 1,018,518 0.7789 2.70%
2018-11-01 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 0.761 0.761 0.788 0.761 0.761 2,918 0.7607 0.00%
2018-10-31 0 1.110 1.090 1.120 1.070 1.110 856,000 930,320 1.0868 0.761 0.747 0.768 0.733 0.761 1,249,071 0.7448 -2.63%
2018-10-30 0 1.140 1.080 1.140 1.090 1.140 10,000 11,300 1.1300 0.781 0.740 0.781 0.747 0.781 14,592 0.7744 0.00%
2018-10-29 0 1.140 1.110 1.140 1.140 1.140 50,000 57,000 1.1400 0.781 0.761 0.781 0.781 0.781 72,960 0.7813 2.70%
2018-10-26 0 1.110 1.100 1.130 1.070 1.140 658,000 713,340 1.0841 0.761 0.754 0.774 0.733 0.781 960,151 0.7429 -1.77%
2018-10-25 0 1.130 1.080 1.140 1.130 1.130 2,000 2,260 1.1300 0.774 0.740 0.781 0.774 0.774 2,918 0.7744 -0.88%
2018-10-24 0 1.140 1.070 1.140 1.070 1.150 3,076,000 3,338,860 1.0855 0.781 0.733 0.781 0.733 0.788 4,488,485 0.7439 4.59%
2018-10-23 0 1.090 1.080 1.100 1.060 1.090 32,000 34,760 1.0863 0.747 0.740 0.754 0.726 0.747 46,694 0.7444 0.93%
2018-10-22 0 1.080 1.050 1.080 1.050 1.080 696,000 740,520 1.0640 0.740 0.720 0.740 0.720 0.740 1,015,600 0.7291 0.93%
2018-10-19 0 1.070 1.070 1.110 1.070 1.150 1,382,000 1,508,960 1.0919 0.733 0.733 0.761 0.733 0.788 2,016,608 0.7483 -5.31%
2018-10-18 0 1.130 1.120 1.130 1.100 1.140 438,000 489,600 1.1178 0.774 0.768 0.774 0.754 0.781 639,128 0.7660 1.80%
2018-10-16 0 1.110 1.100 1.130 - - 0 0 - 0.761 0.754 0.774 - - 0 - 0.00%
2018-10-15 0 1.110 1.090 1.130 1.080 1.130 364,000 393,720 1.0816 0.761 0.747 0.774 0.740 0.774 531,147 0.7413 0.00%
2018-10-12 0 1.110 1.100 1.110 1.110 1.120 448,000 497,560 1.1106 0.761 0.754 0.761 0.761 0.768 653,720 0.7611 -2.63%
2018-10-11 0 1.140 1.110 1.140 1.110 1.190 858,000 995,560 1.1603 0.781 0.761 0.781 0.761 0.816 1,251,990 0.7952 -1.72%
2018-10-10 0 1.160 1.120 1.160 1.080 1.170 170,000 192,840 1.1344 0.795 0.768 0.795 0.740 0.802 248,063 0.7774 0.00%
2018-10-09 0 1.160 1.120 1.160 1.130 1.170 14,000 16,160 1.1543 0.795 0.768 0.795 0.774 0.802 20,429 0.7910 0.00%
2018-10-08 0 1.160 1.110 1.160 1.160 1.160 172,000 199,520 1.1600 0.795 0.761 0.795 0.795 0.795 250,982 0.7950 0.87%
2018-10-05 0 1.150 1.100 1.150 1.110 1.150 284,000 325,800 1.1472 0.788 0.754 0.788 0.761 0.788 414,412 0.7862 3.60%
2018-10-04 0 1.110 1.100 1.120 1.080 1.160 462,000 513,260 1.1110 0.761 0.754 0.768 0.740 0.795 674,148 0.7613 -2.63%
2018-10-03 0 1.140 1.100 1.140 1.130 1.150 150,000 172,380 1.1492 0.781 0.754 0.781 0.774 0.788 218,879 0.7876 0.88%
2018-10-02 0 1.130 1.100 1.130 1.120 1.160 200,000 231,340 1.1567 0.774 0.754 0.774 0.768 0.795 291,839 0.7927 -0.88%
2018-09-28 0 1.140 1.120 1.140 1.120 1.170 6,894,000 7,816,740 1.1338 0.781 0.768 0.781 0.768 0.802 10,059,694 0.7770 1.79%
2018-09-27 0 1.120 1.100 1.120 1.060 1.150 3,238,000 3,582,940 1.1065 0.768 0.754 0.768 0.726 0.788 4,724,875 0.7583 1.82%
2018-09-26 0 1.100 1.090 1.110 1.100 1.120 820,947 903,251 1.1003 0.754 0.747 0.761 0.754 0.768 1,197,922 0.7540 -0.90%
2018-09-24 0 1.110 1.090 1.120 1.090 1.120 2,378,000 2,640,000 1.1102 0.761 0.747 0.768 0.747 0.768 3,469,967 0.7608 1.83%
2018-09-21 0 1.090 1.090 1.110 1.050 1.130 3,456,000 3,830,460 1.1084 0.747 0.747 0.761 0.720 0.774 5,042,980 0.7596 3.81%
2018-09-20 0 1.050 1.040 1.050 - - 0 0 - 0.720 0.713 0.720 - - 0 - 0.00%
2018-09-19 0 1.050 1.040 1.050 - - 0 0 - 0.720 0.713 0.720 - - 0 - 0.00%
2018-09-18 0 1.050 1.040 1.050 - - 0 0 - 0.720 0.713 0.720 - - 0 - 0.00%
2018-09-17 0 1.050 1.040 1.050 - - 0 0 - 0.720 0.713 0.720 - - 0 - 0.00%
2018-09-14 0 1.050 1.050 1.090 1.050 1.050 6,000 6,300 1.0500 0.720 0.720 0.747 0.720 0.720 8,755 0.7196 -2.78%
2018-09-13 0 1.080 1.050 1.090 - - 0 0 - 0.740 0.720 0.747 - - 0 - 0.00%
2018-09-12 0 1.080 1.050 1.080 1.050 1.080 24,000 25,320 1.0550 0.740 0.720 0.740 0.720 0.740 35,021 0.7230 2.86%
2018-09-11 0 1.050 1.050 1.090 1.050 1.050 108,000 113,400 1.0500 0.720 0.720 0.747 0.720 0.720 157,593 0.7196 0.00%
2018-09-10 0 1.050 1.050 1.090 1.050 1.050 100,000 105,000 1.0500 0.720 0.720 0.747 0.720 0.720 145,920 0.7196 -3.67%
2018-09-07 0 1.090 1.070 1.090 - - 0 0 - 0.747 0.733 0.747 - - 0 - 0.00%
2018-09-06 0 1.090 1.070 1.100 1.070 1.100 268,000 289,540 1.0804 0.747 0.733 0.754 0.733 0.754 391,064 0.7404 -2.68%
2018-09-05 0 1.120 1.060 1.120 - - 0 0 - 0.768 0.726 0.768 - - 0 - 0.00%
2018-09-04 0 1.120 1.060 1.130 - - 0 0 - 0.768 0.726 0.774 - - 0 - 0.00%
2018-09-03 0 1.120 1.070 1.120 - - 0 0 - 0.768 0.733 0.768 - - 0 - -0.88%
2018-08-31 0 1.130 1.080 1.130 - - 0 0 - 0.774 0.740 0.774 - - 0 - 0.00%
2018-08-30 0 1.130 1.080 1.130 1.130 1.170 930,000 1,079,300 1.1605 0.774 0.740 0.774 0.774 0.802 1,357,052 0.7953 1.80%
2018-08-29 0 1.110 1.050 1.110 - - 0 0 - 0.761 0.720 0.761 - - 0 - -1.77%
2018-08-28 0 1.130 1.080 1.130 1.080 1.130 22,000 24,660 1.1209 0.774 0.740 0.774 0.740 0.774 32,102 0.7682 1.80%
2018-08-27 0 1.110 1.070 1.120 1.070 1.120 72,000 77,640 1.0783 0.761 0.733 0.768 0.733 0.768 105,062 0.7390 3.74%
2018-08-24 0 1.070 1.060 1.100 1.050 1.070 40,000 42,320 1.0580 0.733 0.726 0.754 0.720 0.733 58,368 0.7251 0.00%
2018-08-23 0 1.070 1.070 1.100 1.070 1.070 2,000 2,140 1.0700 0.733 0.733 0.754 0.733 0.733 2,918 0.7333 -2.73%
2018-08-22 0 1.100 1.060 1.100 1.070 1.120 86,000 93,080 1.0823 0.754 0.726 0.754 0.733 0.768 125,491 0.7417 2.80%
2018-08-21 0 1.070 1.060 1.080 1.060 1.070 628,000 665,960 1.0604 0.733 0.726 0.740 0.726 0.733 916,375 0.7267 0.00%
2018-08-20 0 1.070 1.060 1.070 1.060 1.070 304,000 322,280 1.0601 0.733 0.726 0.733 0.726 0.733 443,595 0.7265 0.00%
2018-08-17 0 1.070 1.050 1.070 1.040 1.070 104,000 110,020 1.0579 0.733 0.720 0.733 0.713 0.733 151,756 0.7250 2.88%
2018-08-16 0 1.040 1.040 1.070 1.040 1.040 2,000 2,080 1.0400 0.713 0.713 0.733 0.713 0.713 2,918 0.7127 -1.89%
2018-08-15 0 1.060 1.040 1.060 1.040 1.070 308,000 320,500 1.0406 0.726 0.713 0.726 0.713 0.733 449,432 0.7131 -0.93%
2018-08-14 0 1.070 1.050 1.070 1.060 1.080 1,352,000 1,434,280 1.0609 0.733 0.720 0.733 0.726 0.740 1,972,832 0.7270 0.94%
2018-08-13 0 1.060 1.060 1.070 1.060 1.070 1,168,000 1,238,140 1.0601 0.726 0.726 0.733 0.726 0.733 1,704,340 0.7265 0.00%
2018-08-10 0 1.060 1.050 1.080 1.060 1.080 2,114,000 2,257,980 1.0681 0.726 0.720 0.740 0.726 0.740 3,084,739 0.7320 -0.93%
2018-08-09 0 1.070 1.070 1.080 1.050 1.070 624,000 655,480 1.0504 0.733 0.733 0.740 0.720 0.733 910,538 0.7199 0.94%
2018-08-08 0 1.060 1.050 1.060 1.060 1.070 700,000 746,000 1.0657 0.726 0.720 0.726 0.726 0.733 1,021,437 0.7303 -0.93%
2018-08-07 0 1.070 1.070 1.080 1.070 1.080 3,192,000 3,442,360 1.0784 0.733 0.733 0.740 0.733 0.740 4,657,752 0.7391 0.00%
2018-08-06 0 1.070 1.070 1.090 1.070 1.080 1,206,000 1,302,000 1.0796 0.733 0.733 0.747 0.733 0.740 1,759,790 0.7399 -0.93%
2018-08-03 0 1.080 1.060 1.120 1.020 1.080 12,000 12,840 1.0700 0.740 0.726 0.768 0.699 0.740 17,510 0.7333 0.00%
2018-08-02 0 1.080 1.070 1.120 - - 0 0 - 0.740 0.733 0.768 - - 0 - 0.00%
2018-08-01 0 1.080 1.080 1.110 1.080 1.100 1,110,000 1,200,840 1.0818 0.740 0.740 0.761 0.740 0.754 1,619,707 0.7414 -1.82%
2018-07-31 0 1.100 1.080 1.120 1.050 1.120 24,000 25,960 1.0817 0.754 0.740 0.768 0.720 0.768 35,021 0.7413 -2.65%
2018-07-30 0 1.130 1.090 1.130 1.080 1.130 210,000 229,700 1.0938 0.774 0.747 0.774 0.740 0.774 306,431 0.7496 7.62%
2018-07-27 0 1.050 1.040 1.060 1.040 1.080 846,000 894,420 1.0572 0.720 0.713 0.726 0.713 0.740 1,234,479 0.7245 -1.87%
2018-07-26 0 1.070 1.030 1.100 - - 0 0 - 0.733 0.706 0.754 - - 0 - 0.00%
2018-07-25 0 1.070 1.070 1.080 1.030 1.090 734,000 793,400 1.0809 0.733 0.733 0.740 0.706 0.747 1,071,049 0.7408 -1.83%
2018-07-24 0 1.090 1.080 1.090 - - 0 0 - 0.747 0.740 0.747 - - 0 - 0.00%
2018-07-23 0 1.090 1.080 1.090 - - 0 0 - 0.747 0.740 0.747 - - 0 - 0.00%
2018-07-20 0 1.090 1.060 1.120 1.030 1.090 20,000 21,620 1.0810 0.747 0.726 0.768 0.706 0.747 29,184 0.7408 -3.54%
2018-07-19 0 1.130 1.060 1.130 1.070 1.130 22,000 23,780 1.0809 0.774 0.726 0.774 0.733 0.774 32,102 0.7408 4.63%
2018-07-18 0 1.080 1.060 1.100 1.080 1.110 426,000 462,360 1.0854 0.740 0.726 0.754 0.740 0.761 621,617 0.7438 -0.92%
2018-07-17 0 1.090 1.090 1.120 1.070 1.110 616,000 683,600 1.1097 0.747 0.747 0.768 0.733 0.761 898,864 0.7605 -1.80%
2018-07-16 0 1.110 1.080 1.120 1.070 1.110 10,000 10,820 1.0820 0.761 0.740 0.768 0.733 0.761 14,592 0.7415 3.74%
2018-07-13 0 1.070 1.070 1.130 1.070 1.080 20,000 21,540 1.0770 0.733 0.733 0.774 0.733 0.740 29,184 0.7381 -2.73%
2018-07-12 0 1.100 1.100 1.130 1.080 1.130 398,000 438,720 1.1023 0.754 0.754 0.774 0.740 0.774 580,760 0.7554 1.85%
2018-07-11 0 1.080 1.080 1.100 1.070 1.100 14,000 15,120 1.0800 0.740 0.740 0.754 0.733 0.754 20,429 0.7401 -1.82%
2018-07-10 0 1.100 1.090 1.100 1.090 1.100 534,000 587,360 1.0999 0.754 0.747 0.754 0.747 0.754 779,210 0.7538 0.00%
2018-07-09 0 1.100 1.100 1.110 1.100 1.130 22,000 24,320 1.1055 0.754 0.754 0.761 0.754 0.774 32,102 0.7576 -0.90%
2018-07-06 0 1.110 1.110 1.130 1.100 1.190 1,570,000 1,846,340 1.1760 0.761 0.761 0.774 0.754 0.816 2,290,937 0.8059 0.91%
2018-07-05 0 1.100 1.100 1.110 1.100 1.110 192,000 212,600 1.1073 0.754 0.754 0.761 0.754 0.761 280,166 0.7588 0.00%
2018-07-04 0 1.100 1.080 1.100 1.060 1.140 1,500,000 1,642,620 1.0951 0.754 0.740 0.754 0.726 0.781 2,188,793 0.7505 0.00%
2018-07-03 0 1.100 1.060 1.100 - - 0 0 - 0.754 0.726 0.754 - - 0 - -0.90%
2018-06-29 0 1.110 1.110 1.130 1.080 1.110 86,000 94,980 1.1044 0.761 0.761 0.774 0.740 0.761 125,491 0.7569 -2.63%
2018-06-28 0 1.140 1.110 1.140 1.100 1.150 74,000 81,980 1.1078 0.781 0.761 0.781 0.754 0.788 107,980 0.7592 3.64%
2018-06-27 0 1.100 1.090 1.110 1.100 1.140 1,632,000 1,812,920 1.1109 0.754 0.747 0.761 0.754 0.781 2,381,407 0.7613 -4.35%
2018-06-26 0 1.150 1.140 1.150 1.140 1.150 446,000 508,540 1.1402 0.788 0.781 0.788 0.781 0.788 650,801 0.7814 0.00%
2018-06-25 0 1.150 1.130 1.150 1.100 1.190 236,000 269,100 1.1403 0.788 0.774 0.788 0.754 0.816 344,370 0.7814 0.88%
2018-06-22 0 1.140 1.120 1.130 1.120 1.190 198,000 226,160 1.1422 0.781 0.768 0.774 0.768 0.816 288,921 0.7828 -0.87%
2018-06-21 0 1.150 1.120 1.150 1.120 1.150 592,000 679,960 1.1486 0.788 0.768 0.788 0.768 0.788 863,844 0.7871 0.00%
2018-06-20 0 1.150 1.120 1.150 1.140 1.150 24,000 27,580 1.1492 0.788 0.768 0.788 0.781 0.788 35,021 0.7875 0.00%
2018-06-19 0 1.150 1.130 1.150 1.140 1.170 1,120,000 1,287,440 1.1495 0.788 0.774 0.788 0.781 0.802 1,634,299 0.7878 0.00%
2018-06-15 0 1.150 1.120 1.150 1.120 1.190 2,168,000 2,441,780 1.1263 0.788 0.768 0.788 0.768 0.816 3,163,536 0.7719 0.00%
2018-06-14 0 1.150 1.130 1.150 1.130 1.150 1,602,000 1,826,420 1.1401 0.788 0.774 0.788 0.774 0.788 2,337,631 0.7813 0.00%
2018-06-13 0 1.150 1.140 1.150 1.140 1.180 1,798,000 2,075,900 1.1546 0.788 0.781 0.788 0.781 0.809 2,623,633 0.7912 0.00%
2018-06-12 0 1.150 1.140 1.150 1.140 1.160 3,224,000 3,702,700 1.1485 0.788 0.781 0.788 0.781 0.795 4,704,446 0.7871 0.00%
2018-06-11 0 1.150 1.150 1.160 1.150 1.180 1,214,000 1,406,300 1.1584 0.788 0.788 0.795 0.788 0.809 1,771,463 0.7939 -0.86%
2018-06-08 0 1.160 1.140 1.160 1.110 1.200 6,684,000 7,805,200 1.1677 0.795 0.781 0.795 0.761 0.822 9,753,263 0.8003 0.87%
2018-06-07 0 1.150 1.140 1.150 1.130 1.170 1,258,000 1,432,360 1.1386 0.788 0.781 0.788 0.774 0.802 1,835,668 0.7803 2.68%
2018-06-06 0 1.120 1.120 1.140 1.110 1.140 292,000 330,100 1.1305 0.768 0.768 0.781 0.761 0.781 426,085 0.7747 -0.88%
2018-06-05 0 1.130 1.130 1.140 1.120 1.140 366,000 412,420 1.1268 0.774 0.774 0.781 0.768 0.781 534,066 0.7722 2.73%
2018-06-04 0 1.100 1.100 1.110 1.090 1.140 3,292,000 3,627,130 1.1018 0.754 0.754 0.761 0.747 0.781 4,803,672 0.7551 -1.79%
2018-06-01 0 1.120 1.120 1.140 1.110 1.140 552,000 620,420 1.1239 0.768 0.768 0.781 0.761 0.781 805,476 0.7703 -0.88%
2018-05-31 0 1.130 1.110 1.130 1.090 1.130 1,658,000 1,869,780 1.1277 0.774 0.761 0.774 0.747 0.774 2,419,346 0.7728 0.89%
2018-05-30 0 1.120 1.080 1.120 1.080 1.130 2,750,000 3,012,040 1.0953 0.768 0.740 0.768 0.740 0.774 4,012,788 0.7506 2.75%
2018-05-29 0 1.090 1.060 1.090 1.050 1.090 22,000 23,720 1.0782 0.747 0.726 0.747 0.720 0.747 32,102 0.7389 2.83%
2018-05-28 0 1.060 1.040 1.050 1.050 1.120 2,824,000 2,992,660 1.0597 0.726 0.713 0.720 0.720 0.768 4,120,768 0.7262 -4.50%
2018-05-25 0 1.110 1.060 1.140 1.050 1.110 1,756,000 1,888,800 1.0756 0.761 0.726 0.781 0.720 0.761 2,562,347 0.7371 5.71%
2018-05-24 0 1.050 1.050 1.070 - - 0 0 - 0.720 0.720 0.733 - - 0 - 0.96%
2018-05-23 0 1.040 1.040 1.070 - - 0 0 - 0.713 0.713 0.733 - - 0 - 0.97%
2018-05-21 0 1.030 1.030 1.060 1.030 1.070 3,588,000 3,785,640 1.0551 0.706 0.706 0.726 0.706 0.733 5,235,593 0.7231 -0.96%
2018-05-18 0 1.040 1.040 1.070 1.030 1.040 10,000 10,360 1.0360 0.713 0.713 0.733 0.706 0.713 14,592 0.7100 0.00%
2018-05-17 0 1.040 1.030 1.070 1.040 1.070 2,458,000 2,588,100 1.0529 0.713 0.706 0.733 0.713 0.733 3,586,702 0.7216 -1.89%
2018-05-16 0 1.060 1.030 1.100 1.030 1.090 4,664,000 4,905,540 1.0518 0.726 0.706 0.754 0.706 0.747 6,805,688 0.7208 -1.85%
2018-05-15 0 1.080 1.070 1.100 1.070 1.100 186,000 202,920 1.0910 0.740 0.733 0.754 0.733 0.754 271,410 0.7477 -0.92%
2018-05-14 0 1.090 1.060 1.100 1.060 1.090 222,000 241,760 1.0890 0.747 0.726 0.754 0.726 0.747 323,941 0.7463 1.87%
2018-05-11 0 1.070 1.070 1.110 1.070 1.070 20,000 21,400 1.0700 0.733 0.733 0.761 0.733 0.733 29,184 0.7333 0.00%
2018-05-10 0 1.070 1.070 1.140 - - 0 0 - 0.733 0.733 0.781 - - 0 - 0.00%
2018-05-09 0 1.070 1.070 1.100 1.050 1.060 300,000 316,520 1.0551 0.733 0.733 0.754 0.720 0.726 437,759 0.7230 0.94%
2018-05-08 0 1.060 1.060 1.080 1.060 1.080 644,000 685,640 1.0647 0.726 0.726 0.740 0.726 0.740 939,722 0.7296 -1.85%
2018-05-07 0 1.080 1.030 1.140 1.080 1.080 146,000 157,680 1.0800 0.740 0.706 0.781 0.740 0.740 213,043 0.7401 0.00%
2018-05-04 0 1.080 1.080 1.130 1.070 1.080 26,000 27,880 1.0723 0.740 0.740 0.774 0.733 0.740 37,939 0.7349 0.93%
2018-05-03 0 1.070 1.070 1.090 - - 0 0 - 0.733 0.733 0.747 - - 0 - 0.94%
2018-05-02 0 1.060 1.060 1.090 1.060 1.120 1,024,000 1,108,420 1.0824 0.726 0.726 0.747 0.726 0.768 1,494,216 0.7418 1.92%
2018-04-30 0 1.040 1.040 1.100 1.040 1.040 4,000 4,160 1.0400 0.713 0.713 0.754 0.713 0.713 5,837 0.7127 -6.31%
2018-04-27 0 1.110 1.090 1.110 - - 0 0 - 0.761 0.747 0.761 - - 0 - 0.00%
2018-04-26 0 1.110 1.090 1.110 1.090 1.110 160,000 175,760 1.0985 0.761 0.747 0.761 0.747 0.761 233,471 0.7528 0.91%
2018-04-25 0 1.100 1.100 1.130 1.090 1.090 2,000 2,180 1.0900 0.754 0.754 0.774 0.747 0.747 2,918 0.7470 0.92%
2018-04-24 0 1.090 1.090 1.100 1.090 1.100 374,000 411,080 1.0991 0.747 0.747 0.754 0.747 0.754 545,739 0.7533 -1.80%
2018-04-23 0 1.110 1.100 1.110 1.100 1.110 328,000 363,960 1.1096 0.761 0.754 0.761 0.754 0.761 478,616 0.7604 0.00%
2018-04-20 0 1.110 1.110 1.140 1.110 1.120 158,000 176,620 1.1178 0.761 0.761 0.781 0.761 0.768 230,553 0.7661 0.00%
2018-04-19 0 1.110 1.110 1.130 1.110 1.130 228,000 254,280 1.1153 0.761 0.761 0.774 0.761 0.774 332,697 0.7643 -1.77%
2018-04-18 0 1.130 1.110 1.130 - - 0 0 - 0.774 0.761 0.774 - - 0 - 0.00%
2018-04-17 0 1.130 1.090 1.130 - - 0 0 - 0.774 0.747 0.774 - - 0 - 0.00%
2018-04-16 0 1.130 1.100 1.130 1.100 1.130 158,000 174,920 1.1071 0.774 0.754 0.774 0.754 0.774 230,553 0.7587 2.73%
2018-04-13 0 1.100 1.100 1.120 1.100 1.110 88,000 96,820 1.1002 0.754 0.754 0.768 0.754 0.761 128,409 0.7540 -0.90%
2018-04-12 0 1.110 1.100 1.110 1.110 1.110 96,000 106,560 1.1100 0.761 0.754 0.761 0.761 0.761 140,083 0.7607 0.91%
2018-04-11 0 1.100 1.100 1.110 1.100 1.100 142,000 156,200 1.1000 0.754 0.754 0.761 0.754 0.754 207,206 0.7538 0.00%
2018-04-10 0 1.100 1.090 1.100 1.090 1.100 6,000 6,580 1.0967 0.754 0.747 0.754 0.747 0.754 8,755 0.7516 0.00%
2018-04-09 0 1.100 1.100 1.140 1.100 1.100 50,000 55,000 1.1000 0.754 0.754 0.781 0.754 0.754 72,960 0.7538 0.00%
2018-04-06 0 1.100 1.100 1.120 1.100 1.130 66,000 74,520 1.1291 0.754 0.754 0.768 0.754 0.774 96,307 0.7738 -0.90%
2018-04-04 0 1.110 1.090 1.130 1.100 1.150 880,000 976,400 1.1095 0.761 0.747 0.774 0.754 0.788 1,284,092 0.7604 -3.48%
2018-04-03 0 1.150 1.130 1.150 1.130 1.150 176,000 202,260 1.1492 0.788 0.774 0.788 0.774 0.788 256,818 0.7876 1.77%
2018-03-29 0 1.130 1.100 1.130 1.120 1.130 190,000 213,600 1.1242 0.774 0.754 0.774 0.768 0.774 277,247 0.7704 1.80%
2018-03-28 0 1.110 1.090 1.110 1.100 1.110 178,000 197,540 1.1098 0.761 0.747 0.761 0.754 0.761 259,737 0.7605 1.83%
2018-03-27 0 1.090 1.090 1.100 1.090 1.110 180,000 199,060 1.1059 0.747 0.747 0.754 0.747 0.761 262,655 0.7579 0.00%
2018-03-26 0 1.090 1.070 1.090 1.070 1.090 184,000 199,200 1.0826 0.747 0.733 0.747 0.733 0.747 268,492 0.7419 1.87%
2018-03-23 0 1.070 1.060 1.090 1.060 1.100 376,000 401,080 1.0667 0.733 0.726 0.747 0.726 0.754 548,657 0.7310 0.94%
2018-03-22 0 1.060 1.060 1.070 1.060 1.070 64,000 68,220 1.0659 0.726 0.726 0.733 0.726 0.733 93,389 0.7305 -0.93%
2018-03-21 0 1.070 1.060 1.070 1.070 1.070 488,000 522,160 1.0700 0.733 0.726 0.733 0.733 0.733 712,087 0.7333 0.00%
2018-03-20 0 1.070 1.070 1.080 1.070 1.100 218,000 235,820 1.0817 0.733 0.733 0.740 0.733 0.754 318,105 0.7413 -2.73%
2018-03-19 0 1.100 1.100 1.130 1.080 1.090 10,000 10,960 1.0960 0.754 0.754 0.774 0.740 0.747 14,592 0.7511 0.92%
2018-03-16 0 1.090 1.080 1.090 1.090 1.090 106,000 115,540 1.0900 0.747 0.740 0.747 0.747 0.747 154,675 0.7470 -0.91%
2018-03-15 0 1.100 1.090 1.100 1.100 1.130 2,106,000 2,368,420 1.1246 0.754 0.747 0.754 0.754 0.774 3,073,066 0.7707 -2.65%
2018-03-14 0 1.130 1.120 1.130 1.120 1.130 14,000 15,720 1.1229 0.774 0.768 0.774 0.768 0.774 20,429 0.7695 -0.88%
2018-03-13 0 1.140 1.120 1.140 1.010 1.140 1,950,000 2,203,880 1.1302 0.781 0.768 0.781 0.692 0.781 2,845,431 0.7745 0.88%
2018-03-12 0 1.150 1.130 1.150 - - 0 0 - 0.774 0.761 0.774 - - 0 - 0.00%
2018-03-09 0 1.150 1.130 1.150 1.130 1.150 1,154,000 1,314,520 1.1391 0.774 0.761 0.774 0.761 0.774 1,713,715 0.7671 0.00%
2018-03-08 0 1.150 1.140 1.150 1.090 1.170 2,852,000 3,284,300 1.1516 0.774 0.768 0.774 0.734 0.788 4,235,283 0.7755 0.00%
2018-03-07 0 1.150 1.140 1.150 1.140 1.160 354,000 404,200 1.1418 0.774 0.768 0.774 0.768 0.781 525,698 0.7689 -1.71%
2018-03-06 0 1.170 1.140 1.170 1.140 1.170 298,000 344,000 1.1544 0.788 0.768 0.788 0.768 0.788 442,537 0.7773 0.00%
2018-03-05 0 1.170 1.150 1.170 1.160 1.200 1,128,000 1,341,140 1.1890 0.788 0.774 0.788 0.781 0.808 1,675,105 0.8006 0.86%
2018-03-02 0 1.160 1.150 1.160 1.150 1.190 2,246,000 2,617,280 1.1653 0.781 0.774 0.781 0.774 0.801 3,335,359 0.7847 0.00%
2018-03-01 0 1.160 1.130 1.160 1.140 1.160 734,000 841,500 1.1465 0.781 0.761 0.781 0.768 0.781 1,090,006 0.7720 0.00%
2018-02-28 0 1.160 1.150 1.160 1.130 1.190 3,314,000 3,847,380 1.1609 0.781 0.774 0.781 0.761 0.801 4,921,363 0.7818 -0.85%
2018-02-27 0 1.170 1.150 1.170 1.150 1.190 2,722,000 3,167,840 1.1638 0.788 0.774 0.788 0.774 0.801 4,042,230 0.7837 0.00%
2018-02-26 0 1.170 1.150 1.170 1.120 1.170 2,222,000 2,547,660 1.1466 0.788 0.774 0.788 0.754 0.788 3,299,719 0.7721 0.86%
2018-02-23 0 1.160 1.120 1.160 1.130 1.160 276,000 319,440 1.1574 0.781 0.754 0.781 0.761 0.781 409,866 0.7794 0.00%
2018-02-22 0 1.160 1.130 1.160 - - 0 0 - 0.781 0.761 0.781 - - 0 - -0.85%
2018-02-21 0 1.170 1.150 1.170 1.160 1.180 166,000 194,340 1.1707 0.788 0.774 0.788 0.781 0.795 246,514 0.7884 0.00%
2018-02-20 0 1.170 1.150 1.170 1.130 1.180 1,856,000 2,164,340 1.1661 0.788 0.774 0.788 0.761 0.795 2,756,201 0.7853 3.54%
2018-02-15 0 1.130 1.130 1.150 1.130 1.150 176,000 200,460 1.1390 0.761 0.761 0.774 0.761 0.774 261,364 0.7670 -0.88%
2018-02-14 0 1.140 1.140 1.160 1.130 1.160 166,000 191,400 1.1530 0.768 0.768 0.781 0.761 0.781 246,514 0.7764 -2.56%
2018-02-13 0 1.170 1.150 1.170 1.150 1.170 1,367,000 1,586,030 1.1602 0.788 0.774 0.788 0.774 0.788 2,030,025 0.7813 1.74%
2018-02-12 0 1.150 1.130 1.150 1.130 1.150 8,000 9,120 1.1400 0.774 0.761 0.774 0.761 0.774 11,880 0.7677 1.77%
2018-02-09 0 1.130 1.120 1.150 1.110 1.150 650,000 732,820 1.1274 0.761 0.754 0.774 0.747 0.774 965,264 0.7592 0.00%
2018-02-08 0 1.130 1.130 1.140 1.100 1.150 471,950 526,746 1.1161 0.761 0.761 0.768 0.741 0.774 700,856 0.7516 3.67%
2018-02-07 0 1.090 1.060 1.090 1.060 1.130 452,000 505,780 1.1190 0.734 0.714 0.734 0.714 0.761 671,230 0.7535 0.93%
2018-02-06 0 1.080 1.080 1.120 1.080 1.150 916,000 1,014,700 1.1078 0.727 0.727 0.754 0.727 0.774 1,360,280 0.7459 -7.69%
2018-02-05 0 1.170 1.130 1.170 1.150 1.170 1,274,000 1,473,880 1.1569 0.788 0.761 0.788 0.774 0.788 1,891,918 0.7790 0.00%
2018-02-02 0 1.170 1.120 1.170 1.140 1.170 3,408,000 3,909,760 1.1472 0.788 0.754 0.788 0.768 0.788 5,060,955 0.7725 4.46%
2018-02-01 0 1.120 1.110 1.150 1.110 1.160 5,334,000 6,118,340 1.1470 0.754 0.747 0.774 0.747 0.781 7,921,107 0.7724 -1.75%
2018-01-31 0 1.140 1.140 1.150 1.140 1.170 934,000 1,084,400 1.1610 0.768 0.768 0.774 0.768 0.788 1,387,010 0.7818 0.00%
2018-01-30 0 1.140 1.140 1.160 1.140 1.170 5,000,000 5,828,680 1.1657 0.768 0.768 0.781 0.768 0.788 7,425,110 0.7850 -2.56%
2018-01-29 0 1.170 1.120 1.170 1.120 1.170 1,651,000 1,919,330 1.1625 0.788 0.754 0.788 0.754 0.788 2,451,771 0.7828 1.74%
2018-01-26 0 1.150 1.100 1.150 1.070 1.150 1,062,000 1,208,440 1.1379 0.774 0.741 0.774 0.721 0.774 1,577,093 0.7662 2.68%
2018-01-25 0 1.120 1.120 1.130 1.120 1.140 1,834,000 2,079,460 1.1338 0.754 0.754 0.761 0.754 0.768 2,723,530 0.7635 0.00%
2018-01-24 0 1.120 1.090 1.120 1.070 1.120 1,046,000 1,158,600 1.1076 0.754 0.734 0.754 0.721 0.754 1,553,333 0.7459 1.82%
2018-01-23 0 1.100 1.060 1.100 1.060 1.110 754,000 824,780 1.0939 0.741 0.714 0.741 0.714 0.747 1,119,707 0.7366 0.92%
2018-01-22 0 1.090 1.040 1.090 1.040 1.090 1,214,000 1,297,240 1.0686 0.734 0.700 0.734 0.700 0.734 1,802,817 0.7196 5.83%
2018-01-19 0 1.030 1.030 1.040 1.020 1.070 522,000 550,400 1.0544 0.694 0.694 0.700 0.687 0.721 775,181 0.7100 1.98%
2018-01-18 0 1.010 1.010 1.030 1.000 1.050 1,012,000 1,040,300 1.0280 0.680 0.680 0.694 0.673 0.707 1,502,842 0.6922 0.00%
2018-01-17 0 1.010 0.970 1.010 0.980 1.010 220,000 220,720 1.0033 0.680 0.653 0.680 0.660 0.680 326,705 0.6756 3.06%
2018-01-16 0 0.980 0.980 0.990 0.980 0.980 30,000 29,400 0.9800 0.660 0.660 0.667 0.660 0.660 44,551 0.6599 1.03%
2018-01-15 0 0.970 0.970 0.980 0.960 0.980 384,000 373,160 0.9718 0.653 0.653 0.660 0.646 0.660 570,248 0.6544 1.04%
2018-01-12 0 0.960 0.960 0.970 0.960 0.970 210,000 203,620 0.9696 0.646 0.646 0.653 0.646 0.653 311,855 0.6529 -1.03%
2018-01-11 0 0.970 0.960 0.990 0.960 0.970 208,000 201,680 0.9696 0.653 0.646 0.667 0.646 0.653 308,885 0.6529 0.00%
2018-01-10 0 0.970 0.960 0.970 0.970 1.000 114,223 111,198 0.9735 0.653 0.646 0.653 0.653 0.673 169,624 0.6556 0.00%
2018-01-09 0 0.970 0.970 1.000 0.960 0.970 4,000 3,860 0.9650 0.653 0.653 0.673 0.646 0.653 5,940 0.6498 -3.00%
2018-01-08 0 1.000 0.940 1.000 - - 0 0 - 0.673 0.633 0.673 - - 0 - 0.00%
2018-01-05 0 1.000 0.960 1.000 1.000 1.000 4,000 4,000 1.0000 0.673 0.646 0.673 0.673 0.673 5,940 0.6734 0.00%
2018-01-04 0 1.000 0.980 1.000 1.000 1.010 228,000 230,240 1.0098 0.673 0.660 0.673 0.673 0.680 338,585 0.6800 0.00%
2018-01-03 0 1.000 1.000 1.010 1.000 1.000 524,000 524,000 1.0000 0.673 0.673 0.680 0.673 0.673 778,151 0.6734 0.00%
2018-01-02 0 1.000 0.980 1.000 - - 0 0 - 0.673 0.660 0.673 - - 0 - 0.00%
2017-12-29 0 1.000 0.960 1.000 0.990 1.000 248,000 246,980 0.9959 0.673 0.646 0.673 0.667 0.673 368,285 0.6706 1.01%
2017-12-28 0 0.990 0.960 0.990 0.940 1.000 256,000 250,980 0.9804 0.667 0.646 0.667 0.633 0.673 380,166 0.6602 5.32%
2017-12-27 0 0.940 0.940 0.950 0.940 0.940 20,000 18,800 0.9400 0.633 0.633 0.640 0.633 0.633 29,700 0.6330 -4.08%
2017-12-22 0 0.980 0.940 0.980 0.960 0.980 8,000 7,720 0.9650 0.660 0.633 0.660 0.646 0.660 11,880 0.6498 2.08%
2017-12-21 0 0.960 0.950 0.960 - - 105 100 0.9524 0.646 0.640 0.646 - - 156 0.6413 0.00%
2017-12-20 0 0.960 0.960 0.980 0.960 0.980 302,000 294,820 0.9762 0.646 0.646 0.660 0.646 0.660 448,477 0.6574 -1.03%
2017-12-19 0 0.970 0.930 0.970 0.930 0.980 14,000 13,220 0.9443 0.653 0.626 0.653 0.626 0.660 20,790 0.6359 4.30%
2017-12-18 0 0.930 0.930 0.960 0.930 0.930 8,000 7,440 0.9300 0.626 0.626 0.646 0.626 0.626 11,880 0.6263 -3.12%
2017-12-15 0 0.960 0.930 0.960 - - 0 0 - 0.646 0.626 0.646 - - 0 - 0.00%
2017-12-14 0 0.960 0.930 0.960 0.930 0.960 16,000 15,000 0.9375 0.646 0.626 0.646 0.626 0.646 23,760 0.6313 0.00%
2017-12-13 0 0.960 0.940 0.960 0.960 0.960 94,000 90,240 0.9600 0.646 0.633 0.646 0.646 0.646 139,592 0.6465 0.00%
2017-12-12 0 0.960 0.950 0.970 0.950 0.960 150,000 143,300 0.9553 0.646 0.640 0.653 0.640 0.646 222,753 0.6433 1.05%
2017-12-11 0 0.950 0.910 0.960 - - 0 0 - 0.640 0.613 0.646 - - 0 - 0.00%
2017-12-08 0 0.950 0.900 0.950 - - 0 0 - 0.640 0.606 0.640 - - 0 - 0.00%
2017-12-07 0 0.950 0.950 0.960 0.940 0.950 110,000 104,060 0.9460 0.640 0.640 0.646 0.633 0.640 163,352 0.6370 2.15%
2017-12-06 0 0.930 0.900 0.950 - - 0 0 - 0.626 0.606 0.640 - - 0 - 0.00%
2017-12-05 0 0.930 0.930 0.960 - - 0 0 - 0.626 0.626 0.646 - - 0 - 0.00%
2017-12-04 0 0.930 0.920 0.950 0.920 0.930 122,000 112,260 0.9202 0.626 0.620 0.640 0.620 0.626 181,173 0.6196 1.09%
2017-12-01 0 0.920 0.920 0.960 0.920 0.930 44,000 40,520 0.9209 0.620 0.620 0.646 0.620 0.626 65,341 0.6201 -1.08%
2017-11-30 0 0.930 0.930 0.960 0.920 0.940 310,000 291,240 0.9395 0.626 0.626 0.646 0.620 0.633 460,357 0.6326 -1.06%
2017-11-29 0 0.940 0.940 0.960 - - 0 0 - 0.633 0.633 0.646 - - 0 - 0.00%
2017-11-28 0 0.940 0.940 0.960 0.940 0.940 100,000 94,000 0.9400 0.633 0.633 0.646 0.633 0.633 148,502 0.6330 0.00%
2017-11-27 0 0.940 0.940 0.960 0.940 0.940 2,000 1,880 0.9400 0.633 0.633 0.646 0.633 0.633 2,970 0.6330 0.00%
2017-11-24 0 0.940 0.940 0.970 - - 0 0 - 0.633 0.633 0.653 - - 0 - -0.00%
2017-11-23 0 0.970 0.970 0.980 0.970 0.980 332,000 325,340 0.9799 0.633 0.633 0.640 0.633 0.640 508,762 0.6395 1.04%
2017-11-22 0 0.960 0.960 0.980 0.950 0.960 4,000 3,820 0.9550 0.626 0.626 0.640 0.620 0.626 6,130 0.6232 1.05%
2017-11-21 0 0.950 0.950 0.970 0.950 0.950 40,000 38,000 0.9500 0.620 0.620 0.633 0.620 0.620 61,297 0.6199 1.06%
2017-11-20 0 0.940 0.940 0.980 0.940 0.960 560,000 530,780 0.9478 0.613 0.613 0.640 0.613 0.626 858,153 0.6185 -2.08%
2017-11-17 0 0.960 0.960 0.970 0.950 0.960 6,000 5,740 0.9567 0.626 0.626 0.633 0.620 0.626 9,194 0.6243 0.00%
2017-11-16 0 0.960 0.960 0.970 0.960 0.960 8,000 7,680 0.9600 0.626 0.626 0.633 0.626 0.626 12,259 0.6265 1.05%
2017-11-15 0 0.950 0.950 0.970 0.950 0.960 144,000 137,800 0.9569 0.620 0.620 0.633 0.620 0.626 220,668 0.6245 -1.04%
2017-11-14 0 0.960 0.960 0.970 0.960 0.970 12,000 11,560 0.9633 0.626 0.626 0.633 0.626 0.633 18,389 0.6286 0.00%
2017-11-13 0 0.960 0.960 0.970 0.960 0.960 4,000 3,840 0.9600 0.626 0.626 0.633 0.626 0.626 6,130 0.6265 -2.04%
2017-11-10 0 0.980 0.980 0.990 0.970 0.970 14,000 13,580 0.9700 0.640 0.640 0.646 0.633 0.633 21,454 0.6330 1.03%
2017-11-09 0 0.970 0.970 0.990 0.970 0.970 24,000 23,280 0.9700 0.633 0.633 0.646 0.633 0.633 36,778 0.6330 0.00%
2017-11-08 0 0.970 0.970 0.980 0.970 0.970 4,000 3,880 0.9700 0.633 0.633 0.640 0.633 0.633 6,130 0.6330 -1.02%
2017-11-07 0 0.980 0.960 0.990 0.980 0.980 142,000 139,160 0.9800 0.640 0.626 0.646 0.640 0.640 217,603 0.6395 0.00%
2017-11-06 0 0.980 0.970 0.980 0.970 0.980 6,000 5,860 0.9767 0.640 0.633 0.640 0.633 0.640 9,194 0.6373 1.03%
2017-11-03 0 0.970 0.970 0.980 0.970 0.970 138,000 133,860 0.9700 0.633 0.633 0.640 0.633 0.633 211,473 0.6330 -2.02%
2017-11-02 0 0.990 0.980 1.000 0.970 0.990 62,000 61,340 0.9894 0.646 0.640 0.653 0.633 0.646 95,010 0.6456 2.06%
2017-11-01 0 0.970 0.970 0.990 0.960 0.970 34,000 32,820 0.9653 0.633 0.633 0.646 0.626 0.633 52,102 0.6299 0.00%
2017-10-31 0 0.970 0.970 0.990 0.960 0.970 6,000 5,800 0.9667 0.633 0.633 0.646 0.626 0.633 9,194 0.6308 0.00%
2017-10-30 0 0.970 0.970 0.990 0.970 0.970 76,000 73,720 0.9700 0.633 0.633 0.646 0.633 0.633 116,464 0.6330 -1.02%
2017-10-27 0 0.980 0.980 0.990 0.980 0.980 8,000 7,840 0.9800 0.640 0.640 0.646 0.640 0.640 12,259 0.6395 0.00%
2017-10-26 0 0.980 0.980 0.990 0.970 0.970 92,000 89,460 0.9724 0.640 0.640 0.646 0.633 0.633 140,982 0.6345 2.08%
2017-10-25 0 0.960 0.960 0.970 0.950 0.970 1,162,000 1,117,480 0.9617 0.626 0.626 0.633 0.620 0.633 1,780,668 0.6276 -1.03%
2017-10-24 0 0.970 0.970 0.980 0.960 0.980 398,000 389,860 0.9795 0.633 0.633 0.640 0.626 0.640 609,902 0.6392 -1.02%
2017-10-23 0 0.980 0.970 0.980 - - 0 0 - 0.640 0.633 0.640 - - 0 - 0.00%
2017-10-20 0 0.980 0.970 0.980 0.970 0.980 60,000 58,680 0.9780 0.640 0.633 0.640 0.633 0.640 91,945 0.6382 2.08%
2017-10-19 0 0.960 0.960 0.970 0.960 0.970 172,000 166,780 0.9697 0.626 0.626 0.633 0.626 0.633 263,576 0.6328 -1.03%
2017-10-18 0 0.970 0.970 0.980 0.970 0.970 4,000 3,880 0.9700 0.633 0.633 0.640 0.633 0.633 6,130 0.6330 0.00%
2017-10-17 0 0.970 0.970 0.980 0.970 0.990 22,000 21,740 0.9882 0.633 0.633 0.640 0.633 0.646 33,713 0.6449 -2.02%
2017-10-16 0 0.990 0.980 1.000 0.970 0.990 198,000 193,220 0.9759 0.646 0.640 0.653 0.633 0.646 303,418 0.6368 0.00%
2017-10-13 0 0.990 0.980 0.990 0.980 0.990 4,000 3,940 0.9850 0.646 0.640 0.646 0.640 0.646 6,130 0.6428 0.00%
2017-10-12 0 0.990 0.980 0.990 0.990 1.000 52,000 51,520 0.9908 0.646 0.640 0.646 0.646 0.653 79,686 0.6465 -1.00%
2017-10-11 0 1.000 1.000 1.020 0.990 1.000 6,000 6,000 1.0000 0.653 0.653 0.666 0.646 0.653 9,194 0.6526 0.00%
2017-10-10 0 1.000 1.000 1.020 0.990 1.000 510,000 509,960 0.9999 0.653 0.653 0.666 0.646 0.653 781,532 0.6525 0.00%
2017-10-09 0 1.000 0.990 1.000 0.990 1.010 70,900 70,624 0.9961 0.653 0.646 0.653 0.646 0.659 108,648 0.6500 -0.99%
2017-10-06 0 1.010 1.000 1.010 0.990 1.060 2,692,000 2,740,080 1.0179 0.659 0.653 0.659 0.646 0.692 4,125,265 0.6642 3.06%
2017-10-04 0 0.980 0.980 0.990 0.970 1.010 2,450,000 2,424,840 0.9897 0.640 0.640 0.646 0.633 0.659 3,754,420 0.6459 0.00%
2017-10-03 0 0.980 0.980 0.990 0.970 1.000 2,400,000 2,356,900 0.9820 0.640 0.640 0.646 0.633 0.653 3,677,799 0.6408 -2.00%
2017-09-29 0 1.000 0.990 1.000 0.970 1.030 3,730,000 3,674,020 0.9850 0.653 0.646 0.653 0.633 0.672 5,715,913 0.6428 -2.91%
2017-09-28 0 1.030 0.970 1.030 0.940 1.030 8,722,000 8,557,620 0.9812 0.672 0.633 0.672 0.613 0.672 13,365,735 0.6403 7.29%
2017-09-27 0 0.960 0.940 0.960 0.950 0.960 54,000 51,340 0.9507 0.626 0.613 0.626 0.620 0.626 82,750 0.6204 2.13%
2017-09-26 0 0.940 0.930 0.940 0.930 0.960 358,000 335,680 0.9377 0.613 0.607 0.613 0.607 0.626 548,605 0.6119 -1.05%
2017-09-25 0 0.950 0.940 0.950 0.950 0.950 8,000 7,600 0.9500 0.620 0.613 0.620 0.620 0.620 12,259 0.6199 0.00%
2017-09-22 0 0.950 0.950 0.970 0.950 0.950 30,000 28,500 0.9500 0.620 0.620 0.633 0.620 0.620 45,972 0.6199 0.00%
2017-09-21 0 0.950 0.950 0.970 0.950 0.960 176,000 168,740 0.9588 0.620 0.620 0.633 0.620 0.626 269,705 0.6256 -4.04%
2017-09-20 0 0.990 0.960 0.990 0.990 0.990 4,000 3,960 0.9900 0.646 0.626 0.646 0.646 0.646 6,130 0.6460 3.13%
2017-09-19 0 0.960 0.960 0.980 0.960 0.970 50,000 48,460 0.9692 0.626 0.626 0.640 0.626 0.633 76,621 0.6325 0.00%
2017-09-18 0 0.960 0.960 0.970 0.960 0.960 166,000 159,360 0.9600 0.626 0.626 0.633 0.626 0.626 254,381 0.6265 0.00%
2017-09-15 0 0.960 0.960 1.000 0.960 0.960 2,000 1,920 0.9600 0.626 0.626 0.653 0.626 0.626 3,065 0.6265 -1.03%
2017-09-14 0 0.970 0.970 1.000 - - 0 0 - 0.633 0.633 0.653 - - 0 - 0.00%
2017-09-13 0 0.970 0.970 1.000 0.960 0.980 182,000 177,800 0.9769 0.633 0.633 0.653 0.626 0.640 278,900 0.6375 0.00%
2017-09-12 0 0.970 0.960 0.970 0.970 0.970 20,000 19,400 0.9700 0.633 0.626 0.633 0.633 0.633 30,648 0.6330 -1.02%
2017-09-11 0 0.980 0.960 0.980 0.980 0.980 4,000 3,920 0.9800 0.640 0.626 0.640 0.640 0.640 6,130 0.6395 0.00%
2017-09-08 0 0.980 0.970 0.980 0.960 1.020 876,000 878,540 1.0029 0.640 0.633 0.640 0.626 0.666 1,342,397 0.6545 2.08%
2017-09-07 0 0.960 0.960 0.990 0.960 0.970 574,000 553,560 0.9644 0.626 0.626 0.646 0.626 0.633 879,607 0.6293 2.13%
2017-09-06 0 0.940 0.940 0.970 0.920 0.940 104,000 96,260 0.9256 0.613 0.613 0.633 0.600 0.613 159,371 0.6040 -2.08%
2017-09-05 0 0.960 0.940 0.960 - - 0 0 - 0.626 0.613 0.626 - - 0 - 0.00%
2017-09-04 0 0.960 0.940 0.960 - - 0 0 - 0.626 0.613 0.626 - - 0 - 0.00%
2017-09-01 0 0.960 0.950 0.960 - - 0 0 - 0.626 0.620 0.626 - - 0 - 0.00%
2017-08-31 0 0.960 0.960 0.970 - - 0 0 - 0.626 0.626 0.633 - - 0 - 0.00%
2017-08-30 0 0.960 0.940 0.960 0.920 1.000 805,000 775,910 0.9639 0.626 0.613 0.626 0.600 0.653 1,233,595 0.6290 2.13%
2017-08-29 0 0.940 0.920 0.940 0.920 0.940 125,000 117,380 0.9390 0.613 0.600 0.613 0.600 0.613 191,552 0.6128 -2.08%
2017-08-28 0 0.960 0.940 0.960 - - 0 0 - 0.626 0.613 0.626 - - 0 - 0.00%
2017-08-25 0 0.960 0.960 1.000 0.910 0.960 10,000 9,320 0.9320 0.626 0.626 0.653 0.594 0.626 15,324 0.6082 0.00%
2017-08-24 0 0.960 0.930 0.970 0.920 0.960 10,000 9,360 0.9360 0.626 0.607 0.633 0.600 0.626 15,324 0.6108 1.05%
2017-08-22 0 0.950 0.930 0.950 0.950 0.950 70,000 66,500 0.9500 0.620 0.607 0.620 0.620 0.620 107,269 0.6199 0.00%
2017-08-21 0 0.950 0.950 0.970 0.950 0.960 192,000 184,200 0.9594 0.620 0.620 0.633 0.620 0.626 294,224 0.6261 -2.06%
2017-08-18 0 0.970 0.950 0.970 - - 10,000 9,600 0.9600 0.633 0.620 0.633 - - 15,324 0.6265 0.00%
2017-08-17 0 0.970 0.960 0.980 0.970 0.970 108,000 105,740 0.9791 0.633 0.626 0.640 0.633 0.633 165,501 0.6389 1.04%
2017-08-16 0 0.960 0.960 0.970 0.940 0.960 198,000 190,000 0.9596 0.626 0.626 0.633 0.613 0.626 303,418 0.6262 2.13%
2017-08-15 0 0.940 0.940 0.960 0.940 0.940 2,000 1,880 0.9400 0.613 0.613 0.626 0.613 0.613 3,065 0.6134 -2.08%
2017-08-14 0 0.960 0.950 0.960 - - 0 0 - 0.626 0.620 0.626 - - 0 - 0.00%
2017-08-11 0 0.960 0.950 0.960 0.960 0.980 84,000 80,720 0.9610 0.626 0.620 0.626 0.626 0.640 128,723 0.6271 0.00%
2017-08-10 0 0.960 0.960 1.000 0.950 0.960 6,000 5,720 0.9533 0.626 0.626 0.653 0.620 0.626 9,194 0.6221 0.00%
2017-08-09 0 0.960 0.960 1.000 0.940 0.950 8,000 7,540 0.9425 0.626 0.626 0.653 0.613 0.620 12,259 0.6150 2.13%
2017-08-08 0 0.940 0.940 1.010 0.940 1.000 50,000 48,560 0.9712 0.613 0.613 0.659 0.613 0.653 76,621 0.6338 -6.00%
2017-08-07 0 1.000 1.000 1.010 1.000 1.010 112,000 113,000 1.0089 0.653 0.653 0.659 0.653 0.659 171,631 0.6584 0.00%
2017-08-04 0 1.000 1.000 1.020 0.990 1.000 204,000 203,960 0.9998 0.653 0.653 0.666 0.646 0.653 312,613 0.6524 1.01%
2017-08-03 0 0.990 0.990 1.020 0.990 1.020 402,000 403,060 1.0026 0.646 0.646 0.666 0.646 0.666 616,031 0.6543 0.00%
2017-08-02 0 0.990 0.980 1.020 0.980 1.050 3,242,190 3,300,670 1.0180 0.646 0.640 0.666 0.640 0.685 4,968,385 0.6643 0.00%
2017-08-01 0 0.990 0.990 1.020 0.980 0.990 22,000 21,660 0.9845 0.646 0.646 0.666 0.640 0.646 33,713 0.6425 -2.94%
2017-07-31 0 1.020 1.000 1.030 1.000 1.020 6,000 6,080 1.0133 0.666 0.653 0.672 0.653 0.666 9,194 0.6613 -0.97%
2017-07-28 0 1.030 1.000 1.030 - - 0 0 - 0.672 0.653 0.672 - - 0 - 0.00%
2017-07-27 0 1.030 1.000 1.030 - - 0 0 - 0.672 0.653 0.672 - - 0 - 0.00%
2017-07-26 0 1.030 1.010 1.030 - - 0 0 - 0.672 0.659 0.672 - - 0 - 0.00%
2017-07-25 0 1.030 0.990 1.030 - - 0 0 - 0.672 0.646 0.672 - - 0 - -0.96%
2017-07-24 0 1.040 1.010 1.040 1.020 1.070 296,000 314,020 1.0609 0.679 0.659 0.679 0.666 0.698 453,595 0.6923 2.97%
2017-07-21 0 1.010 1.000 1.010 0.950 1.070 1,554,831 1,592,772 1.0244 0.659 0.653 0.659 0.620 0.698 2,382,648 0.6685 8.60%
2017-07-20 0 0.930 0.930 0.950 0.930 0.930 106,000 98,580 0.9300 0.607 0.607 0.620 0.607 0.607 162,436 0.6069 0.00%
2017-07-19 0 0.930 0.930 0.940 - - 0 0 - 0.607 0.607 0.613 - - 0 - 0.00%
2017-07-18 0 0.930 0.920 0.940 0.930 0.960 309,000 287,530 0.9305 0.607 0.600 0.613 0.607 0.626 473,517 0.6072 0.00%
2017-07-17 0 0.930 0.930 0.940 0.930 0.950 610,000 567,460 0.9303 0.607 0.607 0.613 0.607 0.620 934,774 0.6071 -2.11%
2017-07-14 0 0.950 0.940 0.950 0.920 0.950 2,141,290 2,004,606 0.9362 0.620 0.613 0.620 0.600 0.620 3,281,348 0.6109 1.06%
2017-07-13 0 0.940 0.940 0.970 0.910 0.970 3,856,000 3,656,380 0.9482 0.613 0.613 0.633 0.594 0.633 5,908,997 0.6188 2.17%
2017-07-12 0 0.920 0.920 0.940 0.910 0.940 1,224,000 1,132,540 0.9253 0.600 0.600 0.613 0.594 0.613 1,875,678 0.6038 -1.08%
2017-07-11 0 0.930 0.930 0.940 0.920 0.930 131,772 121,403 0.9213 0.607 0.607 0.613 0.600 0.607 201,930 0.6012 -1.06%
2017-07-10 0 0.940 0.940 0.970 0.910 0.940 564,000 519,040 0.9203 0.613 0.613 0.633 0.594 0.613 864,283 0.6005 1.08%
2017-07-07 0 0.930 0.920 0.930 0.920 0.930 44,000 40,520 0.9209 0.607 0.600 0.607 0.600 0.607 67,426 0.6010 0.00%
2017-07-06 0 0.930 0.920 0.940 0.930 0.930 110,000 102,300 0.9300 0.607 0.600 0.613 0.607 0.607 168,566 0.6069 0.00%
2017-07-05 0 0.930 0.930 0.940 0.920 0.930 116,000 106,820 0.9209 0.607 0.607 0.613 0.600 0.607 177,760 0.6009 1.09%
2017-07-04 0 0.920 0.920 0.940 0.920 0.940 240,000 223,180 0.9299 0.600 0.600 0.613 0.600 0.613 367,780 0.6068 -1.08%
2017-07-03 0 0.930 0.930 0.960 0.930 0.930 10,000 9,300 0.9300 0.607 0.607 0.626 0.607 0.607 15,324 0.6069 0.00%
2017-06-30 0 0.930 0.910 0.930 0.920 0.930 22,000 20,420 0.9282 0.607 0.594 0.607 0.600 0.607 33,713 0.6057 0.00%
2017-06-29 0 0.930 0.910 0.930 0.910 0.940 408,000 383,360 0.9396 0.607 0.594 0.607 0.594 0.613 625,226 0.6132 -1.06%
2017-06-28 0 0.940 0.910 0.940 0.910 0.950 260,000 243,640 0.9371 0.613 0.594 0.613 0.594 0.620 398,428 0.6115 6.82%
2017-06-27 0 0.880 0.880 0.900 0.880 0.880 54,719 48,131 0.8796 0.574 0.574 0.587 0.574 0.574 83,852 0.5740 -1.12%
2017-06-26 0 0.890 0.890 0.910 0.880 0.880 102,000 89,760 0.8800 0.581 0.581 0.594 0.574 0.574 156,306 0.5743 -1.11%
2017-06-23 0 0.900 0.880 0.900 - - 0 0 - 0.587 0.574 0.587 - - 0 - 0.00%
2017-06-22 0 0.900 0.900 0.920 0.900 0.900 530,000 477,000 0.9000 0.587 0.587 0.600 0.587 0.587 812,181 0.5873 0.00%
2017-06-21 0 0.900 0.900 0.920 0.890 0.900 500,000 449,880 0.8998 0.587 0.587 0.600 0.581 0.587 766,208 0.5872 1.12%
2017-06-20 0 0.890 0.890 0.910 0.890 0.890 4,000 3,560 0.8900 0.581 0.581 0.594 0.581 0.581 6,130 0.5808 -1.11%
2017-06-19 0 0.900 0.890 0.900 - - 0 0 - 0.587 0.581 0.587 - - 0 - 0.00%
2017-06-16 0 0.900 0.890 0.900 - - 0 0 - 0.587 0.581 0.587 - - 0 - 0.00%
2017-06-15 0 0.900 0.880 0.900 - - 0 0 - 0.587 0.574 0.587 - - 0 - -2.17%
2017-06-14 0 0.920 0.890 0.920 0.880 0.920 46,000 41,020 0.8917 0.600 0.581 0.600 0.574 0.600 70,491 0.5819 3.37%
2017-06-13 0 0.890 0.890 0.900 0.880 0.900 216,000 193,940 0.8979 0.581 0.581 0.587 0.574 0.587 331,002 0.5859 0.00%
2017-06-12 0 0.890 0.890 0.900 0.880 0.910 88,000 78,660 0.8939 0.581 0.581 0.587 0.574 0.594 134,853 0.5833 0.00%
2017-06-09 0 0.890 0.890 0.920 0.880 0.900 88,000 78,260 0.8893 0.581 0.581 0.600 0.574 0.587 134,853 0.5803 -1.11%
2017-06-08 0 0.900 0.890 0.900 - - 0 0 - 0.587 0.581 0.587 - - 0 - 0.00%
2017-06-07 0 0.900 0.890 0.900 0.890 0.920 360,000 324,520 0.9014 0.587 0.581 0.587 0.581 0.600 551,670 0.5883 0.00%
2017-06-06 0 0.900 0.890 0.920 0.890 0.900 240,000 215,800 0.8992 0.587 0.581 0.600 0.581 0.587 367,780 0.5868 0.00%
2017-06-05 0 0.900 0.900 0.910 0.900 0.920 28,000 25,600 0.9143 0.587 0.587 0.594 0.587 0.600 42,908 0.5966 -1.10%
2017-06-02 0 0.910 0.900 0.910 0.890 0.910 370,000 332,680 0.8991 0.594 0.587 0.594 0.581 0.594 566,994 0.5867 1.11%
2017-06-01 0 0.900 0.900 0.940 0.900 0.900 1,838,591 1,654,668 0.9000 0.587 0.587 0.613 0.587 0.587 2,817,487 0.5873 0.00%
2017-05-31 0 0.900 0.890 0.920 0.890 0.900 74,000 66,560 0.8995 0.587 0.581 0.600 0.581 0.587 113,399 0.5870 -2.17%
2017-05-29 0 0.920 0.900 0.920 - - 0 0 - 0.600 0.587 0.600 - - 0 - 0.00%
2017-05-26 0 0.920 0.910 0.930 0.910 0.920 48,000 44,080 0.9183 0.600 0.594 0.607 0.594 0.600 73,556 0.5993 1.10%
2017-05-25 0 0.910 0.900 0.910 0.890 0.910 6,000 5,400 0.9000 0.594 0.587 0.594 0.581 0.594 9,194 0.5873 1.11%
2017-05-24 0 0.900 0.900 0.930 0.890 0.900 556,000 500,380 0.9000 0.587 0.587 0.607 0.581 0.587 852,023 0.5873 1.12%
2017-05-23 0 0.890 0.890 0.900 0.890 0.910 1,864,000 1,679,360 0.9009 0.581 0.581 0.587 0.581 0.594 2,856,424 0.5879 -2.20%
2017-05-22 0 0.910 0.900 0.910 0.890 0.910 70,000 63,020 0.9003 0.594 0.587 0.594 0.581 0.594 107,269 0.5875 0.00%
2017-05-19 0 0.910 0.890 0.910 0.890 0.910 6,000 5,420 0.9033 0.594 0.581 0.594 0.581 0.594 9,194 0.5895 2.25%
2017-05-18 0 0.890 0.890 0.900 0.890 0.900 564,000 507,580 0.9000 0.581 0.581 0.587 0.581 0.587 864,283 0.5873 -3.26%
2017-05-17 0 0.920 0.910 0.930 0.920 0.920 4,000 3,680 0.9200 0.600 0.594 0.607 0.600 0.600 6,130 0.6004 1.10%
2017-05-16 0 0.910 0.910 0.940 0.890 0.960 2,880,000 2,611,620 0.9068 0.594 0.594 0.613 0.581 0.626 4,413,359 0.5918 2.25%
2017-05-15 0 0.890 0.890 0.910 0.890 0.900 38,000 34,180 0.8995 0.581 0.581 0.594 0.581 0.587 58,232 0.5870 0.00%
2017-05-12 0 0.890 0.890 0.910 0.890 0.900 3,632,000 3,232,880 0.8901 0.581 0.581 0.594 0.581 0.587 5,565,736 0.5809 -1.11%
2017-05-11 0 0.900 0.900 0.920 0.900 0.910 28,000 25,320 0.9043 0.587 0.587 0.600 0.587 0.594 42,908 0.5901 0.00%
2017-05-10 0 0.900 0.900 0.910 0.900 0.900 336,000 302,400 0.9000 0.587 0.587 0.594 0.587 0.587 514,892 0.5873 0.00%
2017-05-09 0 0.900 0.900 0.910 0.900 0.910 520,000 468,220 0.9004 0.587 0.587 0.594 0.587 0.594 796,856 0.5876 0.00%
2017-05-08 0 0.900 0.900 0.920 0.900 0.900 302,000 271,800 0.9000 0.587 0.587 0.600 0.587 0.587 462,790 0.5873 0.00%
2017-05-05 0 0.900 0.900 0.910 0.870 0.960 566,000 517,780 0.9148 0.587 0.587 0.594 0.568 0.626 867,348 0.5970 1.12%
2017-05-04 0 0.890 0.890 0.900 0.890 0.970 2,683,182 2,410,060 0.8982 0.581 0.581 0.587 0.581 0.633 4,111,752 0.5861 0.00%
2017-05-02 0 0.890 0.890 0.900 0.890 0.910 620,000 558,000 0.9000 0.581 0.581 0.587 0.581 0.594 950,098 0.5873 -2.20%
2017-04-28 0 0.910 0.890 0.910 0.890 0.910 639,000 575,080 0.9000 0.594 0.581 0.594 0.581 0.594 979,214 0.5873 1.11%
2017-04-27 0 0.900 0.890 0.900 - - 0 0 - 0.587 0.581 0.587 - - 0 - 0.00%
2017-04-26 0 0.900 0.900 0.910 0.890 0.910 1,460,000 1,307,880 0.8958 0.587 0.587 0.594 0.581 0.594 2,237,328 0.5846 1.12%
2017-04-25 0 0.890 0.890 0.900 0.870 0.890 1,144,000 1,016,680 0.8887 0.581 0.581 0.587 0.568 0.581 1,753,084 0.5799 0.00%
2017-04-24 0 0.890 0.890 0.900 0.880 0.890 196,000 174,360 0.8896 0.581 0.581 0.587 0.574 0.581 300,354 0.5805 1.14%
2017-04-21 0 0.880 0.880 0.890 0.860 0.900 248,000 220,100 0.8875 0.574 0.574 0.581 0.561 0.587 380,039 0.5792 -2.22%
2017-04-20 0 0.900 0.890 0.900 0.870 0.900 594,000 524,760 0.8834 0.587 0.581 0.587 0.568 0.587 910,255 0.5765 2.27%
2017-04-19 0 0.880 0.880 0.890 0.880 0.890 316,000 278,100 0.8801 0.574 0.574 0.581 0.574 0.581 484,244 0.5743 -1.12%
2017-04-18 0 0.890 0.880 0.900 0.890 0.890 142,000 126,380 0.8900 0.581 0.574 0.587 0.581 0.581 217,603 0.5808 1.14%
2017-04-13 0 0.880 0.880 0.890 0.870 0.880 306,000 269,180 0.8797 0.574 0.574 0.581 0.568 0.574 468,919 0.5740 0.00%
2017-04-12 0 0.880 0.870 0.880 0.880 0.880 8,000 7,040 0.8800 0.574 0.568 0.574 0.574 0.574 12,259 0.5743 0.00%
2017-04-11 0 0.880 0.870 0.880 0.870 0.880 1,354,000 1,191,260 0.8798 0.574 0.568 0.574 0.568 0.574 2,074,892 0.5741 0.00%
2017-04-10 0 0.880 0.880 0.890 0.880 0.890 1,812,000 1,594,700 0.8801 0.574 0.574 0.581 0.574 0.581 2,776,738 0.5743 0.00%
2017-04-07 0 0.880 0.880 0.890 0.870 0.880 1,448,000 1,274,140 0.8799 0.574 0.574 0.581 0.568 0.574 2,218,939 0.5742 0.00%
2017-04-06 0 0.880 0.880 0.890 0.880 0.880 520,000 457,600 0.8800 0.574 0.574 0.581 0.574 0.574 796,856 0.5743 0.00%
2017-04-05 0 0.880 0.880 0.890 0.880 0.890 158,000 140,260 0.8877 0.574 0.574 0.581 0.574 0.581 242,122 0.5793 -1.12%
2017-04-03 0 0.890 0.890 0.900 0.880 0.890 986,000 876,680 0.8891 0.581 0.581 0.587 0.574 0.581 1,510,962 0.5802 0.00%
2017-03-31 0 0.890 0.890 0.900 0.880 0.890 96,000 85,280 0.8883 0.581 0.581 0.587 0.574 0.581 147,112 0.5797 0.00%
2017-03-30 0 0.890 0.890 0.910 0.890 0.910 1,166,000 1,050,520 0.9010 0.581 0.581 0.594 0.581 0.594 1,786,797 0.5879 -1.11%
2017-03-29 0 0.900 0.890 0.910 0.900 0.920 292,000 262,980 0.9006 0.587 0.581 0.594 0.587 0.600 447,466 0.5877 0.00%
2017-03-28 0 0.900 0.890 0.900 0.900 0.910 302,000 272,020 0.9007 0.587 0.581 0.587 0.587 0.594 462,790 0.5878 0.00%
2017-03-27 0 0.900 0.890 0.910 0.890 0.900 284,000 255,580 0.8999 0.587 0.581 0.594 0.581 0.587 435,206 0.5873 -1.10%
2017-03-24 0 0.910 0.900 0.910 0.890 0.920 1,170,000 1,063,980 0.9094 0.594 0.587 0.594 0.581 0.600 1,792,927 0.5934 1.11%
2017-03-23 0 0.900 0.890 0.910 0.890 0.910 632,000 571,640 0.9045 0.587 0.581 0.594 0.581 0.594 968,487 0.5902 -1.10%
2017-03-22 0 0.910 0.910 0.920 0.910 0.920 178,000 163,740 0.9199 0.594 0.594 0.600 0.594 0.600 272,770 0.6003 -2.15%
2017-03-21 0 0.930 0.920 0.930 0.900 0.940 848,000 788,180 0.9295 0.607 0.600 0.607 0.587 0.613 1,299,489 0.6065 3.33%
2017-03-20 0 0.900 0.890 0.900 0.900 0.900 108,000 97,200 0.9000 0.587 0.581 0.587 0.587 0.587 165,501 0.5873 0.00%
2017-03-17 0 0.900 0.900 0.910 0.890 0.910 292,000 262,860 0.9002 0.587 0.587 0.594 0.581 0.594 447,466 0.5874 1.12%
2017-03-16 0 0.890 0.890 0.900 0.890 0.900 1,150,000 1,027,860 0.8938 0.581 0.581 0.587 0.581 0.587 1,762,279 0.5833 -1.11%
2017-03-15 0 0.900 0.890 0.900 0.870 0.900 4,088,000 3,644,280 0.8915 0.587 0.581 0.587 0.568 0.587 6,264,518 0.5817 3.45%
2017-03-14 0 0.870 0.870 0.880 0.870 0.880 952,000 829,240 0.8711 0.568 0.568 0.574 0.568 0.574 1,458,860 0.5684 -1.14%
2017-03-13 0 0.880 0.880 0.890 0.870 0.900 1,410,000 1,239,520 0.8791 0.574 0.574 0.581 0.568 0.587 2,160,707 0.5737 2.33%
2017-03-10 0 0.860 0.850 0.870 0.860 0.870 758,000 656,380 0.8659 0.561 0.555 0.568 0.561 0.568 1,161,572 0.5651 0.00%
2017-03-09 0 0.860 0.850 0.870 0.860 0.860 316,000 271,760 0.8600 0.561 0.555 0.568 0.561 0.561 484,244 0.5612 1.18%
2017-03-08 0 0.870 0.860 0.880 0.870 0.870 346,000 301,020 0.8700 0.555 0.548 0.561 0.555 0.555 542,692 0.5547 -1.14%
2017-03-07 0 0.880 0.870 0.880 0.860 0.890 3,176,000 2,782,780 0.8762 0.561 0.555 0.561 0.548 0.567 4,981,471 0.5586 1.15%
2017-03-06 0 0.870 0.860 0.870 0.870 0.880 433,969 378,412 0.8720 0.555 0.548 0.555 0.555 0.561 680,669 0.5559 0.00%
2017-03-03 0 0.870 0.850 0.870 0.860 0.870 1,466,000 1,265,980 0.8636 0.555 0.542 0.555 0.548 0.555 2,299,382 0.5506 0.00%
2017-03-02 0 0.870 0.850 0.870 0.850 0.890 7,732,000 6,709,400 0.8677 0.555 0.542 0.555 0.542 0.567 12,127,434 0.5532 -1.14%
2017-03-01 0 0.880 0.880 0.890 0.880 0.890 1,428,000 1,262,760 0.8843 0.561 0.561 0.567 0.561 0.567 2,239,780 0.5638 0.00%
2017-02-28 0 0.880 0.880 0.890 0.870 0.880 3,524,000 3,097,100 0.8789 0.561 0.561 0.567 0.555 0.561 5,527,299 0.5603 0.00%
2017-02-27 0 0.880 0.870 0.880 0.870 0.880 1,118,000 981,100 0.8775 0.561 0.555 0.561 0.555 0.561 1,753,553 0.5595 1.15%
2017-02-24 0 0.870 0.860 0.870 0.850 0.870 1,644,000 1,417,520 0.8622 0.555 0.548 0.555 0.542 0.555 2,578,570 0.5497 2.35%
2017-02-23 0 0.850 0.850 0.870 0.850 0.870 4,374,000 3,726,200 0.8519 0.542 0.542 0.555 0.542 0.555 6,860,501 0.5431 -2.30%
2017-02-22 0 0.870 0.870 0.880 0.840 0.880 1,834,190 1,588,027 0.8658 0.555 0.555 0.561 0.536 0.561 2,876,878 0.5520 3.57%
2017-02-21 0 0.840 0.840 0.850 0.840 0.850 348,000 294,720 0.8469 0.536 0.536 0.542 0.536 0.542 545,829 0.5399 -1.18%
2017-02-20 0 0.850 0.850 0.860 0.850 0.850 314,000 266,900 0.8500 0.542 0.542 0.548 0.542 0.542 492,501 0.5419 0.00%
2017-02-17 0 0.850 0.850 0.860 0.830 0.890 5,638,000 4,757,740 0.8439 0.542 0.542 0.548 0.529 0.567 8,843,051 0.5380 2.41%
2017-02-16 0 0.830 0.830 0.840 0.830 0.840 1,198,000 1,004,120 0.8382 0.529 0.529 0.536 0.529 0.536 1,879,031 0.5344 -1.19%
2017-02-15 0 0.840 0.830 0.840 0.830 0.850 934,000 786,540 0.8421 0.536 0.529 0.536 0.529 0.542 1,464,954 0.5369 -1.18%
2017-02-14 0 0.850 0.850 0.860 0.840 0.860 824,000 700,060 0.8496 0.542 0.542 0.548 0.536 0.548 1,292,422 0.5417 -3.41%
2017-02-13 0 0.880 0.870 0.880 0.870 0.900 662,000 580,620 0.8771 0.561 0.555 0.561 0.555 0.574 1,038,329 0.5592 -1.12%
2017-02-10 0 0.890 0.880 0.900 0.820 0.970 11,278,000 10,042,820 0.8905 0.567 0.561 0.574 0.523 0.618 17,689,240 0.5677 -9.18%
2017-02-09 0 0.980 0.980 0.990 0.980 0.980 226,000 221,480 0.9800 0.625 0.625 0.631 0.625 0.625 354,475 0.6248 1.03%
2017-02-08 0 0.970 0.970 0.980 0.970 0.970 140,000 135,800 0.9700 0.618 0.618 0.625 0.618 0.618 219,586 0.6184 0.00%
2017-02-07 0 0.970 0.970 0.980 0.970 0.980 1,224,000 1,191,600 0.9735 0.618 0.618 0.625 0.618 0.625 1,919,811 0.6207 0.00%
2017-02-06 0 0.970 0.970 0.980 0.970 0.980 642,000 629,140 0.9800 0.618 0.618 0.625 0.618 0.625 1,006,960 0.6248 -2.02%
2017-02-03 0 0.990 0.990 1.000 0.990 0.990 1,416,000 1,401,840 0.9900 0.631 0.631 0.638 0.631 0.631 2,220,958 0.6312 0.00%
2017-02-02 0 0.990 0.990 1.000 0.990 1.000 696,000 693,620 0.9966 0.631 0.631 0.638 0.631 0.638 1,091,657 0.6354 1.02%
2017-02-01 0 0.980 0.970 0.990 - - 0 0 - 0.625 0.618 0.631 - - 0 - 0.00%
2017-01-27 0 0.980 0.970 0.980 0.970 0.980 244,000 239,080 0.9798 0.625 0.618 0.625 0.618 0.625 382,707 0.6247 0.00%
2017-01-26 0 0.980 0.970 0.980 0.970 0.980 960,000 938,120 0.9772 0.625 0.618 0.625 0.618 0.625 1,505,734 0.6230 1.03%
2017-01-25 0 0.970 0.960 0.980 0.960 0.970 296,000 287,060 0.9698 0.618 0.612 0.625 0.612 0.618 464,268 0.6183 1.04%
2017-01-24 0 0.960 0.960 0.970 0.960 0.960 90,000 86,400 0.9600 0.612 0.612 0.618 0.612 0.612 141,163 0.6121 0.00%
2017-01-23 0 0.960 0.950 0.970 - - 0 0 - 0.612 0.606 0.618 - - 0 - 0.00%
2017-01-20 0 0.960 0.930 0.970 0.960 0.960 180,000 172,800 0.9600 0.612 0.593 0.618 0.612 0.612 282,325 0.6121 1.05%
2017-01-19 0 0.950 0.950 0.970 - - 0 0 - 0.606 0.606 0.618 - - 0 - 0.00%
2017-01-18 0 0.950 0.950 0.960 0.950 0.960 1,572,000 1,494,400 0.9506 0.606 0.606 0.612 0.606 0.612 2,465,640 0.6061 0.00%
2017-01-17 0 0.950 0.950 0.970 0.940 0.950 180,000 169,980 0.9443 0.606 0.606 0.618 0.599 0.606 282,325 0.6021 -2.06%
2017-01-16 0 0.970 0.940 0.970 0.950 0.970 128,000 121,760 0.9513 0.618 0.599 0.618 0.606 0.618 200,765 0.6065 0.00%
2017-01-13 0 0.970 0.960 0.980 0.960 0.970 916,000 888,180 0.9696 0.618 0.612 0.625 0.612 0.618 1,436,721 0.6182 1.04%
2017-01-12 0 0.960 0.960 0.970 0.930 0.960 177,000 169,680 0.9586 0.612 0.612 0.618 0.593 0.612 277,620 0.6112 2.13%
2017-01-11 0 0.940 0.930 0.960 0.940 0.960 296,000 282,160 0.9532 0.599 0.593 0.612 0.599 0.612 464,268 0.6078 -1.05%
2017-01-10 0 0.950 0.940 0.970 0.930 0.950 286,000 271,280 0.9485 0.606 0.599 0.618 0.593 0.606 448,583 0.6047 0.00%
2017-01-09 0 0.950 0.930 0.950 0.930 0.950 80,000 75,720 0.9465 0.606 0.593 0.606 0.593 0.606 125,478 0.6035 -1.04%
2017-01-06 0 0.960 0.960 0.970 0.960 0.960 150,000 144,000 0.9600 0.612 0.612 0.618 0.612 0.612 235,271 0.6121 -1.03%
2017-01-05 0 0.970 0.960 0.970 0.960 0.970 104,000 100,080 0.9623 0.618 0.612 0.618 0.612 0.618 163,121 0.6135 1.04%
2017-01-04 0 0.960 0.940 0.960 0.960 0.960 268,000 257,280 0.9600 0.612 0.599 0.612 0.612 0.612 420,351 0.6121 0.00%
2017-01-03 0 0.960 0.950 0.960 0.930 0.960 754,000 711,360 0.9434 0.612 0.606 0.612 0.593 0.612 1,182,629 0.6015 3.23%
2016-12-30 0 0.930 0.930 0.940 0.920 0.970 244,000 231,500 0.9488 0.593 0.593 0.599 0.587 0.618 382,707 0.6049 1.09%
2016-12-29 0 0.920 0.920 0.950 0.920 0.920 256,000 235,520 0.9200 0.587 0.587 0.606 0.587 0.587 401,529 0.5866 0.00%
2016-12-28 0 0.920 0.920 0.950 0.900 0.900 46,000 42,200 0.9174 0.587 0.587 0.606 0.574 0.574 72,150 0.5849 2.22%
2016-12-23 0 0.900 0.900 0.920 0.900 0.920 2,963,251 2,694,508 0.9093 0.574 0.574 0.587 0.574 0.587 4,647,780 0.5797 0.00%
2016-12-22 0 0.900 0.890 0.920 0.890 0.900 111,251 99,733 0.8965 0.574 0.567 0.587 0.567 0.574 174,494 0.5716 -2.17%
2016-12-21 0 0.920 0.910 0.930 0.910 0.920 28,000 25,660 0.9164 0.587 0.580 0.593 0.580 0.587 43,917 0.5843 0.00%
2016-12-20 0 0.920 0.920 0.950 - - 0 0 - 0.587 0.587 0.606 - - 0 - 0.00%
2016-12-19 0 0.920 0.910 0.920 0.910 0.920 1,110,000 1,013,760 0.9133 0.587 0.580 0.587 0.580 0.587 1,741,005 0.5823 -2.13%
2016-12-16 0 0.940 0.930 0.970 0.940 0.950 170,000 160,920 0.9466 0.599 0.593 0.618 0.599 0.606 266,640 0.6035 -1.05%
2016-12-15 0 0.950 0.950 0.970 0.950 0.950 4,000 3,800 0.9500 0.606 0.606 0.618 0.606 0.606 6,274 0.6057 -2.06%
2016-12-14 0 0.970 0.950 0.970 - - 0 0 - 0.618 0.606 0.618 - - 0 - 0.00%
2016-12-13 0 0.970 0.950 0.970 - - 0 0 - 0.618 0.606 0.618 - - 0 - 0.00%
2016-12-12 0 0.970 0.940 0.970 0.940 0.980 334,000 325,540 0.9747 0.618 0.599 0.618 0.599 0.625 523,870 0.6214 1.04%
2016-12-09 0 0.960 0.960 0.970 0.950 0.950 8,000 7,600 0.9500 0.612 0.612 0.618 0.606 0.606 12,548 0.6057 0.00%
2016-12-08 0 0.960 0.950 0.970 - - 0 0 - 0.612 0.606 0.618 - - 0 - 0.00%
2016-12-07 0 0.960 0.950 0.970 0.950 0.960 703,626 675,412 0.9599 0.612 0.606 0.618 0.606 0.612 1,103,618 0.6120 -1.03%
2016-12-06 0 0.970 0.960 0.980 0.950 0.980 461,634 447,048 0.9684 0.618 0.612 0.625 0.606 0.625 724,061 0.6174 1.04%
2016-12-05 0 0.960 0.950 0.980 0.950 0.980 208,903 204,033 0.9767 0.612 0.606 0.625 0.606 0.625 327,659 0.6227 -1.03%
2016-12-02 0 0.970 0.960 0.970 - - 0 0 - 0.618 0.612 0.618 - - 0 - 0.00%
2016-12-01 0 0.970 0.970 0.980 0.970 0.970 126,000 122,220 0.9700 0.618 0.618 0.625 0.618 0.618 197,628 0.6184 0.00%
2016-11-30 0 0.970 0.970 0.980 0.970 0.970 16,000 15,520 0.9700 0.618 0.618 0.625 0.618 0.618 25,096 0.6184 0.00%
2016-11-29 0 0.970 0.960 0.980 - - 0 0 - 0.618 0.612 0.625 - - 0 - 0.00%
2016-11-28 0 0.970 0.970 0.980 0.970 0.980 112,000 109,640 0.9789 0.618 0.618 0.625 0.618 0.625 175,669 0.6241 0.00%
2016-11-25 0 0.970 0.960 0.980 0.970 0.970 188,000 182,360 0.9700 0.618 0.612 0.625 0.618 0.618 294,873 0.6184 -1.02%
2016-11-24 0 0.980 0.970 0.980 1.000 1.000 144,578 144,554 0.9998 0.625 0.618 0.625 0.638 0.638 226,767 0.6375 1.03%
2016-11-23 0 0.970 0.960 0.980 - - 0 0 - 0.618 0.612 0.625 - - 0 - 0.00%
2016-11-22 0 0.970 0.960 0.980 0.960 0.970 94,000 90,980 0.9679 0.618 0.612 0.625 0.612 0.618 147,436 0.6171 -1.02%
2016-11-21 0 0.980 0.980 1.000 0.980 0.980 8,000 7,840 0.9800 0.625 0.625 0.638 0.625 0.625 12,548 0.6248 1.03%
2016-11-18 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.618 0.612 0.618 0.618 0.618 80,849 0.6184 0.00%
2016-11-17 0 1.000 0.990 1.000 - - 0 0 - 0.618 0.612 0.618 - - 0 - 0.00%
2016-11-16 0 1.000 0.980 1.000 1.000 1.000 60,000 60,000 1.0000 0.618 0.606 0.618 0.618 0.618 97,019 0.6184 1.01%
2016-11-15 0 0.990 0.980 1.000 0.980 1.000 80,000 78,800 0.9850 0.612 0.606 0.618 0.606 0.618 129,359 0.6092 -1.00%
2016-11-14 0 1.000 0.980 1.000 - - 0 0 - 0.618 0.606 0.618 - - 0 - 0.00%
2016-11-11 0 1.000 0.990 1.000 0.980 1.000 160,000 158,300 0.9894 0.618 0.612 0.618 0.606 0.618 258,717 0.6119 0.00%
2016-11-10 0 1.000 1.000 1.010 1.000 1.000 72,000 72,000 1.0000 0.618 0.618 0.625 0.618 0.618 116,423 0.6184 0.00%
2016-11-09 0 1.000 0.990 1.000 0.990 1.000 14,003 13,983 0.9986 0.618 0.612 0.618 0.612 0.618 22,643 0.6176 0.00%
2016-11-08 0 1.000 1.000 1.010 1.000 1.000 8,000 8,000 1.0000 0.618 0.618 0.625 0.618 0.618 12,936 0.6184 0.00%
2016-11-07 0 1.000 0.990 1.000 0.990 1.000 48,000 47,960 0.9992 0.618 0.612 0.618 0.612 0.618 77,615 0.6179 0.00%
2016-11-04 0 1.000 0.990 1.000 1.000 1.000 3,388,000 3,388,000 1.0000 0.618 0.612 0.618 0.618 0.618 5,478,337 0.6184 1.01%
2016-11-03 0 0.990 0.990 1.000 0.980 0.990 5,424,000 5,423,480 0.9999 0.612 0.612 0.618 0.606 0.612 8,770,514 0.6184 -1.00%
2016-11-02 0 1.000 1.000 1.010 - - 0 0 - 0.618 0.618 0.625 - - 0 - 0.00%
2016-11-01 0 1.000 0.990 1.010 0.980 1.000 746,000 745,020 0.9987 0.618 0.612 0.625 0.606 0.618 1,206,269 0.6176 0.00%
2016-10-31 0 1.000 1.000 1.010 1.000 1.000 6,000 6,000 1.0000 0.618 0.618 0.625 0.618 0.618 9,702 0.6184 0.00%
2016-10-28 0 1.000 1.000 1.010 1.000 1.010 50,000 50,100 1.0020 0.618 0.618 0.625 0.618 0.625 80,849 0.6197 -0.99%
2016-10-27 0 1.010 1.000 1.010 1.000 1.010 106,000 106,380 1.0036 0.625 0.618 0.625 0.618 0.625 171,400 0.6207 -0.98%
2016-10-26 0 1.020 1.010 1.020 - - 0 0 - 0.631 0.625 0.631 - - 0 - 0.00%
2016-10-25 0 1.020 1.010 1.030 1.020 1.020 30,000 30,600 1.0200 0.631 0.625 0.637 0.631 0.631 48,509 0.6308 0.00%
2016-10-24 0 1.020 1.020 1.040 1.010 1.040 82,000 83,720 1.0210 0.631 0.631 0.643 0.625 0.643 132,593 0.6314 -1.92%
2016-10-20 0 1.040 1.040 1.050 1.040 1.070 2,458,000 2,610,600 1.0621 0.643 0.643 0.649 0.643 0.662 3,974,543 0.6568 0.00%
2016-10-19 0 1.040 1.030 1.040 1.030 1.040 304,000 316,140 1.0399 0.643 0.637 0.643 0.637 0.643 491,563 0.6431 0.00%
2016-10-18 0 1.040 1.010 1.040 1.040 1.050 500,000 522,500 1.0450 0.643 0.625 0.643 0.643 0.649 808,491 0.6463 0.97%
2016-10-17 0 1.030 1.020 1.030 1.030 1.070 1,602,000 1,685,180 1.0519 0.637 0.631 0.637 0.637 0.662 2,590,406 0.6505 0.00%
2016-10-14 0 1.030 1.020 1.030 1.030 1.030 92,000 94,760 1.0300 0.637 0.631 0.637 0.637 0.637 148,762 0.6370 -1.90%
2016-10-13 0 1.050 1.030 1.050 1.060 1.060 2,000 2,120 1.0600 0.649 0.637 0.649 0.656 0.656 3,234 0.6555 -0.94%
2016-10-12 0 1.060 1.020 1.060 1.000 1.080 1,206,000 1,281,820 1.0629 0.656 0.631 0.656 0.618 0.668 1,950,081 0.6573 0.00%
2016-10-11 0 1.060 1.040 1.060 1.040 1.060 2,210,000 2,334,820 1.0565 0.656 0.643 0.656 0.643 0.656 3,573,532 0.6534 0.95%
2016-10-07 0 1.050 1.020 1.050 1.010 1.060 758,000 787,860 1.0394 0.649 0.631 0.649 0.625 0.656 1,225,673 0.6428 0.96%
2016-10-06 0 1.040 1.010 1.040 1.010 1.040 956,000 986,000 1.0314 0.643 0.625 0.643 0.625 0.643 1,545,835 0.6378 2.97%
2016-10-05 0 1.010 1.000 1.020 0.970 1.020 1,510,000 1,516,160 1.0041 0.625 0.618 0.631 0.600 0.631 2,441,644 0.6210 4.12%
2016-10-04 0 0.970 0.970 0.990 0.970 0.970 152,000 147,440 0.9700 0.600 0.600 0.612 0.600 0.600 245,781 0.5999 -2.02%
2016-10-03 0 0.990 0.970 0.990 - - 0 0 - 0.612 0.600 0.612 - - 0 - 0.00%
2016-09-30 0 0.990 0.990 1.000 0.990 0.990 262,000 259,380 0.9900 0.612 0.612 0.618 0.612 0.612 423,649 0.6123 0.00%
2016-09-29 0 0.990 0.980 1.000 0.990 0.990 40,000 39,600 0.9900 0.612 0.606 0.618 0.612 0.612 64,679 0.6123 1.02%
2016-09-28 0 0.980 0.980 1.000 0.970 0.980 356,000 348,860 0.9799 0.606 0.606 0.618 0.600 0.606 575,646 0.6060 -1.01%
2016-09-27 0 0.990 0.990 1.000 0.990 1.010 132,000 131,360 0.9952 0.612 0.612 0.618 0.612 0.625 213,442 0.6154 -1.00%
2016-09-26 0 1.000 1.000 1.010 1.000 1.000 92,000 92,000 1.0000 0.618 0.618 0.625 0.618 0.618 148,762 0.6184 -0.99%
2016-09-23 0 1.010 1.000 1.010 1.000 1.010 50,000 50,360 1.0072 0.625 0.618 0.625 0.618 0.625 80,849 0.6229 1.00%
2016-09-22 0 1.000 1.000 1.010 1.000 1.000 14,000 14,000 1.0000 0.618 0.618 0.625 0.618 0.618 22,638 0.6184 -0.99%
2016-09-21 0 1.010 1.000 1.030 1.000 1.010 132,000 132,800 1.0061 0.625 0.618 0.637 0.618 0.625 213,442 0.6222 1.00%
2016-09-20 0 1.000 0.990 1.010 1.000 1.000 30,000 30,000 1.0000 0.618 0.612 0.625 0.618 0.618 48,509 0.6184 0.00%
2016-09-19 0 1.000 1.000 1.010 0.990 1.000 224,000 223,520 0.9979 0.618 0.618 0.625 0.612 0.618 362,204 0.6171 1.01%
2016-09-15 0 0.990 0.990 1.000 0.980 0.990 166,000 164,180 0.9890 0.612 0.612 0.618 0.606 0.612 268,419 0.6117 1.02%
2016-09-14 0 0.980 0.980 0.990 0.980 0.980 12,000 11,760 0.9800 0.606 0.606 0.612 0.606 0.606 19,404 0.6061 0.00%
2016-09-13 0 0.980 0.980 0.990 0.980 1.000 254,000 251,600 0.9906 0.606 0.606 0.612 0.606 0.618 410,714 0.6126 -1.01%
2016-09-12 0 0.990 0.990 1.000 0.990 1.000 46,000 45,740 0.9943 0.612 0.612 0.618 0.612 0.618 74,381 0.6149 0.00%
2016-09-09 0 0.990 0.990 1.020 0.980 1.010 580,000 576,780 0.9944 0.612 0.612 0.631 0.606 0.625 937,850 0.6150 -1.98%
2016-09-08 0 1.010 0.990 1.020 1.000 1.000 2,000 2,000 1.0000 0.625 0.612 0.631 0.618 0.618 3,234 0.6184 0.00%
2016-09-07 0 1.010 1.000 1.020 1.010 1.020 264,000 267,200 1.0121 0.625 0.618 0.631 0.625 0.631 426,883 0.6259 -0.98%
2016-09-06 0 1.020 1.020 1.030 1.010 1.030 300,000 307,280 1.0243 0.631 0.631 0.637 0.625 0.637 485,095 0.6334 0.99%
2016-09-05 0 1.010 1.010 1.030 1.010 1.030 66,000 67,820 1.0276 0.625 0.625 0.637 0.625 0.637 106,721 0.6355 -0.98%
2016-09-02 0 1.020 1.010 1.030 0.980 1.040 1,398,000 1,428,520 1.0218 0.631 0.625 0.637 0.606 0.643 2,260,542 0.6319 2.00%
2016-09-01 0 1.000 0.970 0.990 0.970 1.010 498,000 490,680 0.9853 0.618 0.600 0.612 0.600 0.625 805,257 0.6093 2.04%
2016-08-31 0 0.980 0.970 0.980 0.970 0.980 1,216,000 1,188,180 0.9771 0.606 0.600 0.606 0.600 0.606 1,966,251 0.6043 2.08%
2016-08-30 0 0.960 0.960 0.970 0.960 0.970 216,000 207,980 0.9629 0.594 0.594 0.600 0.594 0.600 349,268 0.5955 0.00%
2016-08-29 0 0.960 0.950 0.970 0.950 0.970 876,000 845,380 0.9650 0.594 0.588 0.600 0.588 0.600 1,416,477 0.5968 0.00%
2016-08-26 0 0.960 0.950 0.960 0.950 0.980 644,000 619,940 0.9626 0.594 0.588 0.594 0.588 0.606 1,041,337 0.5953 0.00%
2016-08-25 0 0.960 0.950 0.970 0.950 0.980 1,120,000 1,077,460 0.9620 0.594 0.588 0.600 0.588 0.606 1,811,021 0.5949 -1.03%
2016-08-24 0 0.970 0.960 0.970 0.960 0.980 386,000 370,980 0.9611 0.600 0.594 0.600 0.594 0.606 624,155 0.5944 1.04%
2016-08-23 0 0.960 0.950 0.970 0.950 0.980 434,000 413,560 0.9529 0.594 0.588 0.600 0.588 0.606 701,770 0.5893 1.05%
2016-08-22 0 0.950 0.950 0.960 0.950 0.970 260,000 249,080 0.9580 0.588 0.588 0.594 0.588 0.600 420,415 0.5925 -2.06%
2016-08-19 0 0.970 0.970 0.980 0.940 1.030 4,266,000 4,167,960 0.9770 0.600 0.600 0.606 0.581 0.637 6,898,048 0.6042 2.11%
2016-08-18 0 0.950 0.940 0.960 0.940 0.960 3,576,000 3,404,780 0.9521 0.588 0.581 0.594 0.581 0.594 5,782,330 0.5888 -1.04%
2016-08-17 0 0.960 0.940 0.960 0.940 0.960 1,050,000 1,000,800 0.9531 0.594 0.581 0.594 0.581 0.594 1,697,832 0.5895 1.05%
2016-08-16 0 0.950 0.940 0.960 0.950 0.960 668,000 636,680 0.9531 0.588 0.581 0.594 0.588 0.594 1,080,144 0.5894 -1.04%
2016-08-15 0 0.960 0.950 0.960 0.950 0.980 378,000 365,760 0.9676 0.594 0.588 0.594 0.588 0.606 611,219 0.5984 0.00%
2016-08-12 0 0.960 0.950 0.970 0.960 0.980 226,000 219,700 0.9721 0.594 0.588 0.600 0.594 0.606 365,438 0.6012 1.05%
2016-08-11 0 0.950 0.950 0.960 0.950 0.960 84,000 80,240 0.9552 0.588 0.588 0.594 0.588 0.594 135,827 0.5908 -1.04%
2016-08-10 0 0.960 0.950 0.960 0.960 0.960 28,000 26,880 0.9600 0.594 0.588 0.594 0.594 0.594 45,276 0.5937 0.00%
2016-08-09 0 0.960 0.950 0.970 0.960 0.970 78,000 75,400 0.9667 0.594 0.588 0.600 0.594 0.600 126,125 0.5978 0.00%
2016-08-08 0 0.960 0.960 0.970 0.960 0.990 168,000 162,780 0.9689 0.594 0.594 0.600 0.594 0.612 271,653 0.5992 -1.03%
2016-08-05 0 0.970 0.970 0.980 0.970 0.970 136,000 131,920 0.9700 0.600 0.600 0.606 0.600 0.600 219,910 0.5999 -2.02%
2016-08-04 0 0.990 0.970 1.000 0.970 1.010 526,000 522,580 0.9935 0.612 0.600 0.618 0.600 0.625 850,533 0.6144 4.21%
2016-08-03 0 0.950 0.940 0.950 0.950 0.960 120,000 114,200 0.9517 0.588 0.581 0.588 0.588 0.594 194,038 0.5885 -1.04%
2016-08-01 0 0.960 0.950 0.960 0.950 0.960 480,000 458,480 0.9552 0.594 0.588 0.594 0.588 0.594 776,152 0.5907 1.05%
2016-07-29 0 0.950 0.950 0.970 0.950 0.960 178,000 170,740 0.9592 0.588 0.588 0.600 0.588 0.594 287,823 0.5932 -1.04%
2016-07-28 0 0.960 0.960 0.990 - - 0 0 - 0.594 0.594 0.612 - - 0 - 0.00%
2016-07-27 0 0.960 0.960 0.980 0.960 1.000 398,000 392,020 0.9850 0.594 0.594 0.606 0.594 0.618 643,559 0.6091 -2.04%
2016-07-26 0 0.980 0.970 0.990 0.980 0.980 92,000 90,160 0.9800 0.606 0.600 0.612 0.606 0.606 148,762 0.6061 1.03%
2016-07-25 0 0.970 0.970 0.980 0.960 0.970 52,000 50,420 0.9696 0.600 0.600 0.606 0.594 0.600 84,083 0.5996 0.00%
2016-07-22 0 0.970 0.970 1.000 0.970 1.020 1,010,000 1,013,240 1.0032 0.600 0.600 0.618 0.600 0.631 1,633,152 0.6204 0.00%
2016-07-21 0 0.970 0.970 0.980 0.970 1.000 640,000 632,580 0.9884 0.600 0.600 0.606 0.600 0.618 1,034,869 0.6113 1.04%
2016-07-20 0 0.960 0.960 0.980 0.960 0.980 159,152 154,528 0.9709 0.594 0.594 0.606 0.594 0.606 257,346 0.6005 0.00%
2016-07-19 0 0.960 0.960 0.970 0.960 0.970 24,000 23,240 0.9683 0.594 0.594 0.600 0.594 0.600 38,808 0.5989 -1.03%
2016-07-18 0 0.970 0.960 0.970 - - 0 0 - 0.600 0.594 0.600 - - 0 - 0.00%
2016-07-15 0 0.970 0.970 0.980 0.950 1.000 1,828,000 1,809,460 0.9899 0.600 0.600 0.606 0.588 0.618 2,955,844 0.6122 -1.02%
2016-07-14 0 0.980 0.940 0.980 0.960 0.980 204,000 198,200 0.9716 0.606 0.581 0.606 0.594 0.606 329,864 0.6009 3.16%
2016-07-13 0 0.950 0.950 0.960 0.950 0.950 64,000 60,800 0.9500 0.588 0.588 0.594 0.588 0.588 103,487 0.5875 -1.04%
2016-07-12 0 0.960 0.960 0.970 0.940 0.960 77,853 73,601 0.9454 0.594 0.594 0.600 0.581 0.594 125,887 0.5847 1.05%
2016-07-11 0 0.950 0.950 0.960 - - 0 0 - 0.588 0.588 0.594 - - 0 - 0.00%
2016-07-08 0 0.950 0.950 0.960 0.940 0.950 8,000 7,560 0.9450 0.588 0.588 0.594 0.581 0.588 12,936 0.5844 -1.04%
2016-07-07 0 0.960 0.960 0.970 0.960 0.960 6,000 5,760 0.9600 0.594 0.594 0.600 0.594 0.594 9,702 0.5937 0.00%
2016-07-06 0 0.960 0.960 0.970 0.960 0.980 646,000 626,640 0.9700 0.594 0.594 0.600 0.594 0.606 1,044,571 0.5999 0.00%
2016-07-05 0 0.960 0.960 0.970 0.950 0.960 292,000 279,380 0.9568 0.594 0.594 0.600 0.588 0.594 472,159 0.5917 1.05%
2016-07-04 0 0.950 0.950 0.960 0.950 0.960 62,000 59,400 0.9581 0.588 0.588 0.594 0.588 0.594 100,253 0.5925 -1.04%
2016-06-30 0 0.960 0.950 0.970 0.950 1.010 682,000 671,160 0.9841 0.594 0.588 0.600 0.588 0.625 1,102,782 0.6086 1.05%
2016-06-29 0 0.950 0.950 0.970 0.950 0.980 242,000 234,620 0.9695 0.588 0.588 0.600 0.588 0.606 391,310 0.5996 0.00%
2016-06-28 0 0.950 0.950 0.960 0.930 0.950 26,000 24,660 0.9485 0.588 0.588 0.594 0.575 0.588 42,042 0.5866 1.06%
2016-06-27 0 0.940 0.940 0.970 0.920 0.940 52,000 48,500 0.9327 0.581 0.581 0.600 0.569 0.581 84,083 0.5768 0.00%
2016-06-24 0 0.940 0.940 0.950 0.930 0.950 130,000 122,220 0.9402 0.581 0.581 0.588 0.575 0.588 210,208 0.5814 -1.05%
2016-06-23 0 0.950 0.950 0.970 0.940 1.000 1,185,000 1,141,180 0.9630 0.588 0.588 0.600 0.581 0.618 1,916,124 0.5956 1.06%
2016-06-22 0 0.940 0.940 0.950 0.940 0.960 152,000 145,320 0.9561 0.581 0.581 0.588 0.581 0.594 245,781 0.5913 1.08%
2016-06-21 0 0.930 0.940 0.950 0.930 0.970 2,860,000 2,725,800 0.9531 0.575 0.581 0.588 0.575 0.600 4,624,570 0.5894 -2.11%
2016-06-20 0 0.950 0.950 0.970 0.940 0.970 810,000 773,500 0.9549 0.588 0.588 0.600 0.581 0.600 1,309,756 0.5906 -2.06%
2016-06-17 0 0.970 0.950 0.970 0.950 0.970 526,000 500,580 0.9517 0.600 0.588 0.600 0.588 0.600 850,533 0.5885 2.11%
2016-06-16 0 0.950 0.950 0.960 0.950 0.950 118,000 112,100 0.9500 0.588 0.588 0.594 0.588 0.588 190,804 0.5875 -2.06%
2016-06-15 0 0.970 0.960 0.970 0.970 0.970 600,000 582,000 0.9700 0.600 0.594 0.600 0.600 0.600 970,190 0.5999 0.00%
2016-06-14 0 0.970 0.960 0.970 0.970 0.980 2,492,000 2,418,540 0.9705 0.600 0.594 0.600 0.600 0.606 4,029,521 0.6002 1.04%
2016-06-13 0 0.960 0.960 0.970 0.960 0.960 64,000 61,440 0.9600 0.594 0.594 0.600 0.594 0.594 103,487 0.5937 -2.04%
2016-06-10 0 0.980 0.970 0.980 0.960 1.000 804,000 785,960 0.9776 0.606 0.600 0.606 0.594 0.618 1,300,054 0.6046 2.08%
2016-06-08 0 0.960 0.940 0.960 0.940 0.980 454,000 442,220 0.9741 0.594 0.581 0.594 0.581 0.606 734,110 0.6024 2.13%
2016-06-07 0 0.940 0.940 0.960 0.930 0.970 316,000 303,820 0.9615 0.581 0.581 0.594 0.575 0.600 510,966 0.5946 -2.08%
2016-06-06 0 0.960 0.950 0.970 0.930 0.970 324,000 310,180 0.9573 0.594 0.588 0.600 0.575 0.600 523,902 0.5921 3.23%
2016-06-03 0 0.930 0.930 0.950 0.920 0.950 70,000 65,800 0.9400 0.575 0.575 0.588 0.569 0.588 113,189 0.5813 -1.06%
2016-06-02 0 0.940 0.940 0.950 0.930 0.970 212,000 202,140 0.9535 0.581 0.581 0.588 0.575 0.600 342,800 0.5897 -2.08%
2016-06-01 0 0.960 0.960 0.970 0.940 1.010 1,080,000 1,069,100 0.9899 0.594 0.594 0.600 0.581 0.625 1,746,341 0.6122 6.67%
2016-05-31 0 0.900 0.880 0.950 0.870 1.060 4,570,000 4,400,220 0.9628 0.557 0.544 0.588 0.538 0.656 7,389,610 0.5955 -8.16%
2016-05-30 0 0.980 0.980 0.990 0.970 1.020 628,000 629,700 1.0027 0.606 0.606 0.612 0.600 0.631 1,015,465 0.6201 -3.92%
2016-05-27 0 1.020 1.020 1.030 1.020 1.020 56,000 57,120 1.0200 0.631 0.631 0.637 0.631 0.631 90,551 0.6308 0.99%
2016-05-26 0 1.010 1.010 1.030 1.010 1.030 501,944 510,764 1.0176 0.625 0.625 0.637 0.625 0.637 811,635 0.6293 -1.94%
2016-05-25 0 1.030 1.030 1.040 1.010 1.030 134,000 136,440 1.0182 0.637 0.637 0.643 0.625 0.637 216,676 0.6297 0.98%
2016-05-24 0 1.020 1.020 1.030 1.000 1.020 322,000 326,400 1.0137 0.631 0.631 0.637 0.618 0.631 520,668 0.6269 0.99%
2016-05-23 0 1.010 1.010 1.050 1.010 1.020 250,000 252,860 1.0114 0.625 0.625 0.649 0.625 0.631 404,246 0.6255 -0.98%
2016-05-20 0 1.020 1.020 1.050 1.020 1.020 6,000 6,120 1.0200 0.631 0.631 0.649 0.631 0.631 9,702 0.6308 -0.97%
2016-05-19 0 1.030 1.020 1.030 - - 0 0 - 0.637 0.631 0.637 - - 0 - 0.00%
2016-05-18 0 1.030 1.030 1.050 1.030 1.030 68,000 70,040 1.0300 0.637 0.637 0.649 0.637 0.637 109,955 0.6370 -1.90%
2016-05-17 0 1.050 1.020 1.050 1.020 1.050 18,000 18,600 1.0333 0.649 0.631 0.649 0.631 0.649 29,106 0.6391 1.94%
2016-05-16 0 1.030 1.020 1.050 - - 0 0 - 0.637 0.631 0.649 - - 0 - 0.00%
2016-05-13 0 1.030 1.030 1.050 1.030 1.050 12,000 12,560 1.0467 0.637 0.637 0.649 0.637 0.649 19,404 0.6473 -1.90%
2016-05-12 0 1.050 1.030 1.060 1.050 1.050 142,000 149,100 1.0500 0.649 0.637 0.656 0.649 0.649 229,612 0.6494 -0.94%
2016-05-11 0 1.060 1.050 1.070 1.050 1.060 120,000 126,860 1.0572 0.656 0.649 0.662 0.649 0.656 194,038 0.6538 1.92%
2016-05-10 0 1.040 1.020 1.050 1.030 1.050 54,000 56,560 1.0474 0.643 0.631 0.649 0.637 0.649 87,317 0.6478 0.97%
2016-05-09 0 1.030 1.030 1.060 1.030 1.030 2,000 2,060 1.0300 0.637 0.637 0.656 0.637 0.637 3,234 0.6370 -1.90%
2016-05-06 0 1.050 1.030 1.050 1.030 1.070 1,240,000 1,302,860 1.0507 0.649 0.637 0.649 0.637 0.662 2,005,058 0.6498 -2.78%
2016-05-05 0 1.080 1.060 1.080 1.060 1.080 432,000 466,000 1.0787 0.668 0.656 0.668 0.656 0.668 698,536 0.6671 4.85%
2016-05-04 0 1.030 1.030 1.050 1.030 1.030 4,000 4,120 1.0300 0.637 0.637 0.649 0.637 0.637 6,468 0.6370 -0.96%
2016-05-03 0 1.040 1.040 1.050 1.040 1.050 16,000 16,660 1.0413 0.643 0.643 0.649 0.643 0.649 25,872 0.6439 0.00%
2016-04-29 0 1.040 1.040 1.050 1.040 1.150 2,058,000 2,275,140 1.1055 0.643 0.643 0.649 0.643 0.711 3,327,750 0.6837 -3.70%
2016-04-28 0 1.080 1.080 1.100 1.050 1.120 650,000 720,320 1.1082 0.668 0.668 0.680 0.649 0.693 1,051,039 0.6853 2.86%
2016-04-27 0 1.050 1.050 1.090 1.030 1.100 334,000 364,740 1.0920 0.649 0.649 0.674 0.637 0.680 540,072 0.6754 -3.67%
2016-04-26 0 1.090 1.050 1.090 1.010 1.100 578,000 623,900 1.0794 0.674 0.649 0.674 0.625 0.680 934,616 0.6675 6.86%
2016-04-25 0 1.020 1.000 1.040 1.020 1.020 260,000 265,200 1.0200 0.631 0.618 0.643 0.631 0.631 420,415 0.6308 -0.97%
2016-04-22 0 1.030 1.000 1.030 - - 0 0 - 0.637 0.618 0.637 - - 0 - -0.96%
2016-04-21 0 1.040 1.010 1.060 - - 0 0 - 0.643 0.625 0.656 - - 0 - 0.00%
2016-04-20 0 1.040 1.010 1.050 - - 0 0 - 0.643 0.625 0.649 - - 0 - 0.00%
2016-04-19 0 1.040 1.030 1.040 1.030 1.050 126,000 130,940 1.0392 0.643 0.637 0.643 0.637 0.649 203,740 0.6427 0.97%
2016-04-18 0 1.030 1.030 1.050 1.030 1.030 72,000 74,160 1.0300 0.637 0.637 0.649 0.637 0.637 116,423 0.6370 0.00%
2016-04-15 0 1.030 1.030 1.050 1.030 1.030 100,000 103,000 1.0300 0.637 0.637 0.649 0.637 0.637 161,698 0.6370 -1.90%
2016-04-14 0 1.050 1.020 1.050 1.050 1.050 12,000 12,600 1.0500 0.649 0.631 0.649 0.649 0.649 19,404 0.6494 2.94%
2016-04-13 0 1.020 1.000 1.020 1.020 1.030 570,000 585,740 1.0276 0.631 0.618 0.631 0.631 0.637 921,680 0.6355 -0.97%
2016-04-12 0 1.030 1.050 1.060 1.000 1.050 68,000 70,220 1.0326 0.637 0.649 0.656 0.618 0.649 109,955 0.6386 6.19%
2016-04-11 0 0.970 0.970 1.010 0.970 0.970 28,000 27,160 0.9700 0.600 0.600 0.625 0.600 0.600 45,276 0.5999 -1.02%
2016-04-08 0 0.980 0.980 1.000 0.980 1.000 20,000 19,840 0.9920 0.606 0.606 0.618 0.606 0.618 32,340 0.6135 -6.67%
2016-04-07 0 1.050 0.980 1.050 0.960 1.050 126,000 127,640 1.0130 0.649 0.606 0.649 0.594 0.649 203,740 0.6265 8.25%
2016-04-06 0 0.970 0.970 1.000 0.960 0.970 10,000 9,680 0.9680 0.600 0.600 0.618 0.594 0.600 16,170 0.5986 0.00%
2016-04-05 0 0.970 0.970 1.000 0.960 0.970 14,000 13,560 0.9686 0.600 0.600 0.618 0.594 0.600 22,638 0.5990 0.00%
2016-04-01 0 0.970 0.970 1.020 0.970 0.980 10,000 9,720 0.9720 0.600 0.600 0.631 0.600 0.606 16,170 0.6011 -1.02%
2016-03-31 0 0.980 0.980 1.000 0.960 1.000 70,000 69,320 0.9903 0.606 0.606 0.618 0.594 0.618 113,189 0.6124 -2.00%
2016-03-30 0 1.000 1.010 1.020 1.000 1.000 40,000 40,000 1.0000 0.618 0.625 0.631 0.618 0.618 64,679 0.6184 0.00%
2016-03-29 0 1.000 1.000 1.010 1.000 1.010 42,000 42,100 1.0024 0.618 0.618 0.625 0.618 0.625 67,913 0.6199 -0.99%
2016-03-24 0 1.010 1.000 1.050 1.000 1.010 4,000 4,020 1.0050 0.625 0.618 0.649 0.618 0.625 6,468 0.6215 0.00%
2016-03-23 0 1.010 1.010 1.060 1.010 1.020 18,000 18,320 1.0178 0.625 0.625 0.656 0.625 0.631 29,106 0.6294 -1.94%
2016-03-22 0 1.030 1.030 1.060 1.030 1.060 80,000 84,500 1.0563 0.637 0.637 0.656 0.637 0.656 129,359 0.6532 -2.83%
2016-03-21 0 1.060 1.030 1.060 1.000 1.080 1,488,000 1,552,600 1.0434 0.656 0.637 0.656 0.618 0.668 2,406,070 0.6453 6.00%
2016-03-18 0 1.000 1.000 1.020 1.000 1.020 72,000 72,320 1.0044 0.618 0.618 0.631 0.618 0.631 116,423 0.6212 -2.91%
2016-03-17 0 1.030 1.030 1.050 - - 0 0 - 0.637 0.637 0.649 - - 0 - 0.00%
2016-03-16 0 1.030 1.030 1.050 1.010 1.080 986,000 1,062,720 1.0778 0.637 0.637 0.649 0.625 0.668 1,594,345 0.6666 1.98%
2016-03-15 0 1.010 1.000 1.010 0.970 1.010 706,000 695,040 0.9845 0.625 0.618 0.625 0.600 0.625 1,141,590 0.6088 2.02%
2016-03-14 0 0.990 0.990 1.000 0.990 0.990 382,000 378,180 0.9900 0.612 0.612 0.618 0.612 0.612 617,687 0.6123 -1.00%
2016-03-11 0 1.000 1.000 1.020 1.000 1.010 278,000 278,020 1.0001 0.618 0.618 0.631 0.618 0.625 449,521 0.6185 0.00%
2016-03-10 0 1.000 0.990 1.000 1.000 1.010 280,000 282,400 1.0086 0.618 0.612 0.618 0.618 0.625 452,755 0.6237 1.01%
2016-03-09 0 1.010 1.010 1.060 1.010 1.090 860,000 915,380 1.0644 0.612 0.612 0.643 0.612 0.661 1,418,698 0.6452 0.00%
2016-03-08 0 1.010 1.000 1.010 1.000 1.010 654,000 656,400 1.0037 0.612 0.606 0.612 0.606 0.612 1,078,870 0.6084 1.00%
2016-03-07 0 1.000 0.970 1.000 0.970 1.000 368,000 366,360 0.9955 0.606 0.588 0.606 0.588 0.606 607,071 0.6035 5.26%
2016-03-04 0 0.950 0.950 0.990 0.940 0.940 12,000 11,280 0.9400 0.576 0.576 0.600 0.570 0.570 19,796 0.5698 1.06%
2016-03-03 0 0.940 0.940 0.990 0.940 0.950 88,000 83,260 0.9461 0.570 0.570 0.600 0.570 0.576 145,169 0.5735 -1.05%
2016-03-02 0 0.950 0.930 0.960 0.950 0.950 30,000 28,560 0.9520 0.576 0.564 0.582 0.576 0.576 49,489 0.5771 2.15%
2016-03-01 0 0.930 0.910 0.960 0.930 0.960 166,000 155,260 0.9353 0.564 0.552 0.582 0.564 0.582 273,842 0.5670 -2.11%
2016-02-29 0 0.950 0.940 0.950 0.950 1.000 914,000 887,900 0.9714 0.576 0.570 0.576 0.576 0.606 1,507,779 0.5889 -3.06%
2016-02-26 0 0.980 0.980 1.000 0.980 1.010 1,554,000 1,529,380 0.9842 0.594 0.594 0.606 0.594 0.612 2,563,554 0.5966 -2.00%
2016-02-25 0 1.000 0.960 1.000 0.980 1.070 324,000 329,260 1.0162 0.606 0.582 0.606 0.594 0.649 534,486 0.6160 -1.96%
2016-02-24 0 1.020 1.020 1.040 1.020 1.020 2,000 2,040 1.0200 0.618 0.618 0.630 0.618 0.618 3,299 0.6183 -1.92%
2016-02-23 0 1.040 0.960 1.040 1.040 1.100 628,000 665,700 1.0600 0.630 0.582 0.630 0.630 0.667 1,035,980 0.6426 0.00%
2016-02-22 0 1.040 0.950 1.040 1.040 1.040 14,000 14,560 1.0400 0.630 0.576 0.630 0.630 0.630 23,095 0.6304 0.00%
2016-02-19 0 1.040 1.000 1.040 1.050 1.050 2,000 2,100 1.0500 0.630 0.606 0.630 0.636 0.636 3,299 0.6365 4.00%
2016-02-18 0 1.000 1.000 1.010 1.000 1.000 14,000 14,000 1.0000 0.606 0.606 0.612 0.606 0.606 23,095 0.6062 0.00%
2016-02-17 0 1.000 0.950 1.010 0.940 1.000 74,000 72,000 0.9730 0.606 0.576 0.612 0.570 0.606 122,074 0.5898 6.38%
2016-02-16 0 0.940 0.940 0.980 - - 0 0 - 0.570 0.570 0.594 - - 0 - 1.08%
2016-02-15 0 0.930 0.930 0.980 - - 0 0 - 0.564 0.564 0.594 - - 0 - 0.00%
2016-02-12 0 0.930 0.930 0.980 0.900 0.930 16,000 14,680 0.9175 0.564 0.564 0.594 0.546 0.564 26,394 0.5562 0.00%
2016-02-11 0 0.930 0.930 0.980 0.930 0.930 44,000 40,920 0.9300 0.564 0.564 0.594 0.564 0.564 72,585 0.5638 -2.11%
2016-02-05 0 0.950 0.930 0.950 - - 959 872 0.9093 0.576 0.564 0.576 - - 1,582 0.5512 0.00%
2016-02-04 0 0.950 0.930 0.980 0.940 0.950 150,000 142,420 0.9495 0.576 0.564 0.594 0.570 0.576 247,447 0.5756 0.00%
2016-02-03 0 0.950 0.950 0.960 0.950 0.960 8,000 7,620 0.9525 0.576 0.576 0.582 0.576 0.582 13,197 0.5774 0.00%
2016-02-02 0 0.950 0.950 0.980 0.950 0.950 2,000 1,900 0.9500 0.576 0.576 0.594 0.576 0.576 3,299 0.5759 1.06%
2016-02-01 0 0.940 0.940 0.970 0.930 1.000 88,000 83,720 0.9514 0.570 0.570 0.588 0.564 0.606 145,169 0.5767 -3.09%
2016-01-29 0 0.970 0.970 1.050 0.900 0.970 84,000 79,900 0.9512 0.588 0.588 0.636 0.546 0.588 138,571 0.5766 0.00%
2016-01-28 0 0.970 0.970 1.060 - - 0 0 - 0.588 0.588 0.643 - - 0 - 2.11%
2016-01-27 0 0.950 0.950 0.990 0.930 0.930 40,000 37,200 0.9300 0.576 0.576 0.600 0.564 0.564 65,986 0.5638 2.15%
2016-01-26 0 0.930 0.930 0.940 0.930 1.000 186,000 182,860 0.9831 0.564 0.564 0.570 0.564 0.606 306,835 0.5960 -7.00%
2016-01-25 0 1.000 1.000 1.070 1.000 1.000 2,000 2,000 1.0000 0.606 0.606 0.649 0.606 0.606 3,299 0.6062 -0.99%
2016-01-22 0 1.010 1.010 1.070 1.000 1.050 8,000 8,220 1.0275 0.612 0.612 0.649 0.606 0.636 13,197 0.6229 -3.81%
2016-01-21 0 1.050 1.050 1.060 1.050 1.060 20,000 21,120 1.0560 0.636 0.636 0.643 0.636 0.643 32,993 0.6401 -0.94%
2016-01-20 0 1.060 1.060 1.080 1.050 1.050 20,000 21,000 1.0500 0.643 0.643 0.655 0.636 0.636 32,993 0.6365 -2.75%
2016-01-19 0 1.090 1.050 1.100 1.060 1.090 22,000 23,800 1.0818 0.661 0.636 0.667 0.643 0.661 36,292 0.6558 2.83%
2016-01-18 0 1.060 1.060 1.080 1.050 1.090 110,000 117,880 1.0716 0.643 0.643 0.655 0.636 0.661 181,461 0.6496 -2.75%
2016-01-15 0 1.090 1.080 1.090 1.100 1.100 12,000 13,200 1.1000 0.661 0.655 0.661 0.667 0.667 19,796 0.6668 -0.91%
2016-01-14 0 1.100 1.090 1.100 - - 0 0 - 0.667 0.661 0.667 - - 0 - 0.00%
2016-01-13 0 1.100 1.090 1.100 1.100 1.150 1,332,000 1,502,720 1.1282 0.667 0.661 0.667 0.667 0.697 2,197,332 0.6839 0.00%
2016-01-12 0 1.100 1.070 1.100 1.070 1.120 326,000 362,400 1.1117 0.667 0.649 0.667 0.649 0.679 537,786 0.6739 2.80%
2016-01-11 0 1.070 1.070 1.100 - - 0 0 - 0.649 0.649 0.667 - - 0 - 0.00%
2016-01-08 0 1.070 1.070 1.100 1.070 1.080 58,000 62,300 1.0741 0.649 0.649 0.667 0.649 0.655 95,680 0.6511 -4.46%
2016-01-07 0 1.120 1.070 1.120 1.070 1.120 90,000 96,900 1.0767 0.679 0.649 0.679 0.649 0.679 148,468 0.6527 2.75%
2016-01-06 0 1.090 1.080 1.120 1.080 1.090 34,000 36,740 1.0806 0.661 0.655 0.679 0.655 0.661 56,088 0.6550 1.87%
2016-01-05 0 1.070 1.070 1.080 1.070 1.090 66,000 70,800 1.0727 0.649 0.649 0.655 0.649 0.661 108,877 0.6503 -0.93%
2016-01-04 0 1.080 1.080 1.120 - - 0 0 - 0.655 0.655 0.679 - - 0 - 0.00%
2015-12-31 0 1.080 1.080 1.130 1.080 1.090 70,000 75,640 1.0806 0.655 0.655 0.685 0.655 0.661 115,475 0.6550 -0.92%
2015-12-30 0 1.090 1.090 1.110 1.080 1.140 100,000 110,400 1.1040 0.661 0.661 0.673 0.655 0.691 164,965 0.6692 -2.68%
2015-12-29 0 1.120 1.110 1.120 - - 0 0 - 0.679 0.673 0.679 - - 0 - 0.00%
2015-12-28 0 1.120 1.110 1.120 1.110 1.120 22,000 24,480 1.1127 0.679 0.673 0.679 0.673 0.679 36,292 0.6745 1.82%
2015-12-24 0 1.100 1.100 1.140 1.100 1.100 2,000 2,200 1.1000 0.667 0.667 0.691 0.667 0.667 3,299 0.6668 -4.35%
2015-12-23 0 1.150 1.130 1.150 1.150 1.150 100,000 115,000 1.1500 0.697 0.685 0.697 0.697 0.697 164,965 0.6971 1.77%
2015-12-22 0 1.130 1.100 1.150 - - 0 0 - 0.685 0.667 0.697 - - 0 - 0.00%
2015-12-21 0 1.130 1.100 1.130 - - 0 0 - 0.685 0.667 0.685 - - 0 - 0.00%
2015-12-18 0 1.130 1.100 1.130 - - 0 0 - 0.685 0.667 0.685 - - 0 - -0.88%
2015-12-17 0 1.140 1.120 1.140 1.130 1.150 132,000 150,240 1.1382 0.691 0.679 0.691 0.685 0.697 217,754 0.6900 2.70%
2015-12-16 0 1.110 1.100 1.140 - - 0 0 - 0.673 0.667 0.691 - - 0 - 0.00%
2015-12-15 0 1.110 1.110 1.140 1.110 1.110 4,000 4,440 1.1100 0.673 0.673 0.691 0.673 0.673 6,599 0.6729 0.00%
2015-12-14 0 1.110 1.110 1.140 1.110 1.190 944,000 1,093,090 1.1579 0.673 0.673 0.691 0.673 0.721 1,557,269 0.7019 0.91%
2015-12-11 0 1.100 1.100 1.130 1.100 1.110 100,000 110,580 1.1058 0.667 0.667 0.685 0.667 0.673 164,965 0.6703 -3.51%
2015-12-10 0 1.140 1.100 1.140 1.140 1.140 50,000 57,000 1.1400 0.691 0.667 0.691 0.691 0.691 82,482 0.6911 0.00%
2015-12-09 0 1.140 1.140 1.170 1.140 1.190 266,000 312,260 1.1739 0.691 0.691 0.709 0.691 0.721 438,807 0.7116 -1.72%
2015-12-08 0 1.160 1.160 1.180 1.160 1.200 262,000 313,300 1.1958 0.703 0.703 0.715 0.703 0.727 432,208 0.7249 0.87%
2015-12-07 0 1.150 1.150 1.190 1.150 1.150 6,000 6,900 1.1500 0.697 0.697 0.721 0.697 0.697 9,898 0.6971 0.88%
2015-12-04 0 1.140 1.140 1.180 1.140 1.200 906,000 1,074,380 1.1858 0.691 0.691 0.715 0.691 0.727 1,494,582 0.7188 0.00%
2015-12-03 0 1.140 1.140 1.180 1.140 1.190 76,000 90,240 1.1874 0.691 0.691 0.715 0.691 0.721 125,373 0.7198 -1.72%
2015-12-02 0 1.160 1.160 1.190 1.160 1.160 2,000 2,320 1.1600 0.703 0.703 0.721 0.703 0.703 3,299 0.7032 0.00%
2015-12-01 0 1.160 1.160 1.180 1.160 1.190 44,000 51,220 1.1641 0.703 0.703 0.715 0.703 0.721 72,585 0.7057 -1.69%
2015-11-30 0 1.180 1.150 1.180 1.150 1.180 3,144,000 3,627,360 1.1537 0.715 0.697 0.715 0.697 0.715 5,186,496 0.6994 3.51%
2015-11-27 0 1.140 1.120 1.150 1.140 1.150 108,000 124,080 1.1489 0.691 0.679 0.697 0.691 0.697 178,162 0.6964 -0.87%
2015-11-26 0 1.150 1.150 1.170 1.150 1.150 36,000 41,400 1.1500 0.697 0.697 0.709 0.697 0.697 59,387 0.6971 0.88%
2015-11-25 0 1.170 1.140 1.170 1.140 1.170 16,000 18,540 1.1588 0.691 0.673 0.691 0.673 0.691 27,089 0.6844 0.00%
2015-11-24 0 1.170 1.140 1.170 1.100 1.170 280,000 314,200 1.1221 0.691 0.673 0.691 0.650 0.691 474,057 0.6628 0.00%
2015-11-23 0 1.170 1.150 1.170 1.170 1.170 16,000 18,720 1.1700 0.691 0.679 0.691 0.691 0.691 27,089 0.6911 0.00%
2015-11-20 0 1.170 1.150 1.170 1.150 1.170 128,000 149,680 1.1694 0.691 0.679 0.691 0.679 0.691 216,712 0.6907 0.00%
2015-11-19 0 1.170 1.160 1.170 1.130 1.170 42,000 49,000 1.1667 0.691 0.685 0.691 0.667 0.691 71,109 0.6891 1.74%
2015-11-18 0 1.150 1.140 1.150 1.150 1.170 76,000 87,600 1.1526 0.679 0.673 0.679 0.679 0.691 128,673 0.6808 0.00%
2015-11-17 0 1.150 1.150 1.160 - - 0 0 - 0.679 0.679 0.685 - - 0 - 0.88%
2015-11-16 0 1.140 1.140 1.180 1.120 1.190 494,000 580,420 1.1749 0.673 0.673 0.697 0.662 0.703 836,372 0.6940 -4.20%
2015-11-13 0 1.190 1.190 1.200 1.170 1.220 364,000 438,540 1.2048 0.703 0.703 0.709 0.691 0.721 616,274 0.7116 2.59%
2015-11-12 0 1.160 1.150 1.200 - - 0 0 - 0.685 0.679 0.709 - - 0 - 0.00%
2015-11-11 0 1.160 1.160 1.180 - - 0 0 - 0.685 0.685 0.697 - - 0 - 0.00%
2015-11-10 0 1.160 1.150 1.200 1.150 1.200 150,000 173,760 1.1584 0.685 0.679 0.709 0.679 0.709 253,959 0.6842 -0.85%
2015-11-09 0 1.170 1.170 1.180 1.170 1.170 8,000 9,360 1.1700 0.691 0.691 0.697 0.691 0.691 13,544 0.6911 -0.85%
2015-11-06 0 1.180 1.170 1.200 - - 0 0 - 0.697 0.691 0.709 - - 0 - 0.00%
2015-11-05 0 1.180 1.160 1.190 - - 0 0 - 0.697 0.685 0.703 - - 0 - 0.00%
2015-11-04 0 1.180 1.180 1.200 1.180 1.200 138,000 164,840 1.1945 0.697 0.697 0.709 0.697 0.709 233,642 0.7055 -1.67%
2015-11-03 0 1.200 1.200 1.210 1.190 1.210 14,000 16,900 1.2071 0.709 0.709 0.715 0.703 0.715 23,703 0.7130 -0.83%
2015-11-02 0 1.210 1.150 1.220 1.210 1.220 8,000 9,720 1.2150 0.715 0.679 0.721 0.715 0.721 13,544 0.7176 -0.82%
2015-10-30 0 1.220 1.180 1.220 1.210 1.220 16,000 19,440 1.2150 0.721 0.697 0.721 0.715 0.721 27,089 0.7176 0.00%
2015-10-29 0 1.220 1.180 1.220 1.220 1.230 62,000 76,240 1.2297 0.721 0.697 0.721 0.721 0.726 104,970 0.7263 0.83%
2015-10-28 0 1.210 1.200 1.210 1.180 1.210 1,708,000 2,049,380 1.1999 0.715 0.709 0.715 0.697 0.715 2,891,748 0.7087 0.00%
2015-10-27 0 1.210 1.170 1.210 1.210 1.210 86,000 104,060 1.2100 0.715 0.691 0.715 0.715 0.715 145,603 0.7147 0.00%
2015-10-26 0 1.210 1.190 1.210 1.190 1.220 14,000 16,920 1.2086 0.715 0.703 0.715 0.703 0.721 23,703 0.7138 1.68%
2015-10-23 0 1.190 1.170 1.190 1.190 1.190 4,000 4,760 1.1900 0.703 0.691 0.703 0.703 0.703 6,772 0.7029 2.59%
2015-10-22 0 1.160 1.150 1.190 1.150 1.230 300,000 352,720 1.1757 0.685 0.679 0.703 0.679 0.726 507,918 0.6944 -4.13%
2015-10-20 0 1.210 1.200 1.240 1.180 1.220 90,000 108,300 1.2033 0.715 0.709 0.732 0.697 0.721 152,375 0.7107 -2.42%
2015-10-19 0 1.240 1.230 1.240 1.230 1.280 4,562,000 5,754,900 1.2615 0.732 0.726 0.732 0.726 0.756 7,723,743 0.7451 0.00%
2015-10-16 0 1.240 1.230 1.240 1.240 1.240 6,000 7,440 1.2400 0.732 0.726 0.732 0.732 0.732 10,158 0.7324 0.00%
2015-10-15 0 1.240 1.230 1.240 1.240 1.260 358,000 446,500 1.2472 0.732 0.726 0.732 0.732 0.744 606,116 0.7367 0.00%
2015-10-14 0 1.240 1.230 1.240 1.230 1.260 694,000 863,160 1.2437 0.732 0.726 0.732 0.726 0.744 1,174,984 0.7346 0.00%
2015-10-13 0 1.240 1.230 1.240 1.210 1.240 260,000 321,860 1.2379 0.732 0.726 0.732 0.715 0.732 440,196 0.7312 -1.59%
2015-10-12 0 1.260 1.240 1.260 1.250 1.270 3,962,000 4,970,740 1.2546 0.744 0.732 0.744 0.738 0.750 6,707,907 0.7410 0.80%
2015-10-09 0 1.250 1.220 1.260 1.250 1.270 5,572,000 7,029,160 1.2615 0.738 0.721 0.744 0.738 0.750 9,433,734 0.7451 -1.57%
2015-10-08 0 1.270 1.250 1.270 1.260 1.290 4,664,000 5,944,980 1.2747 0.750 0.738 0.750 0.744 0.762 7,896,435 0.7529 0.79%
2015-10-07 0 1.260 1.230 1.260 1.200 1.280 246,000 310,960 1.2641 0.744 0.726 0.744 0.709 0.756 416,493 0.7466 0.80%
2015-10-06 0 1.250 1.210 1.250 1.250 1.250 4,000 5,000 1.2500 0.738 0.715 0.738 0.738 0.738 6,772 0.7383 -1.57%
2015-10-05 0 1.270 1.260 1.270 1.270 1.290 48,000 61,800 1.2875 0.750 0.744 0.750 0.750 0.762 81,267 0.7605 1.60%
2015-10-02 0 1.250 1.250 1.270 1.210 1.330 2,328,000 2,997,600 1.2876 0.738 0.738 0.750 0.715 0.786 3,941,445 0.7605 0.81%
2015-09-30 0 1.240 1.180 1.240 1.170 1.270 2,346,000 2,897,620 1.2351 0.732 0.697 0.732 0.691 0.750 3,971,920 0.7295 8.77%
2015-09-29 0 1.140 1.140 1.170 1.140 1.200 606,000 721,520 1.1906 0.673 0.673 0.691 0.673 0.709 1,025,995 0.7032 -5.79%
2015-09-25 0 1.210 1.210 1.220 1.200 1.300 5,102,000 6,464,020 1.2670 0.715 0.715 0.721 0.709 0.768 8,637,996 0.7483 -4.72%
2015-09-24 0 1.270 1.220 1.270 1.140 1.300 5,798,000 7,240,380 1.2488 0.750 0.721 0.750 0.673 0.768 9,816,366 0.7376 5.83%
2015-09-23 0 1.200 1.160 1.200 1.170 1.200 6,000 7,120 1.1867 0.709 0.685 0.709 0.691 0.709 10,158 0.7009 -3.23%
2015-09-22 0 1.240 1.210 1.240 1.190 1.260 48,000 59,660 1.2429 0.732 0.715 0.732 0.703 0.744 81,267 0.7341 0.00%
2015-09-21 0 1.240 1.180 1.250 1.170 1.240 60,000 74,220 1.2370 0.732 0.697 0.738 0.691 0.732 101,584 0.7306 2.48%
2015-09-18 0 1.210 1.170 1.210 1.190 1.210 92,000 110,360 1.1996 0.715 0.691 0.715 0.703 0.715 155,762 0.7085 3.42%
2015-09-17 0 1.170 1.170 1.210 1.170 1.200 58,000 68,920 1.1883 0.691 0.691 0.715 0.691 0.709 98,198 0.7019 -4.10%
2015-09-16 0 1.220 1.220 1.230 1.150 1.260 384,000 462,400 1.2042 0.721 0.721 0.726 0.679 0.744 650,135 0.7112 4.27%
2015-09-15 0 1.170 1.160 1.180 1.160 1.170 52,000 60,520 1.1638 0.691 0.685 0.697 0.685 0.691 88,039 0.6874 -2.50%
2015-09-14 0 1.200 1.160 1.200 1.160 1.220 18,000 21,320 1.1844 0.709 0.685 0.709 0.685 0.721 30,475 0.6996 0.00%
2015-09-11 0 1.200 1.170 1.230 1.150 1.200 20,000 23,800 1.1900 0.709 0.691 0.726 0.679 0.709 33,861 0.7029 0.84%
2015-09-10 0 1.190 1.150 1.190 1.150 1.200 14,000 16,200 1.1571 0.703 0.679 0.703 0.679 0.709 23,703 0.6835 -2.46%
2015-09-09 0 1.220 1.150 1.230 1.150 1.220 36,000 42,740 1.1872 0.721 0.679 0.726 0.679 0.721 60,950 0.7012 2.52%
2015-09-08 0 1.190 1.140 1.190 1.120 1.200 538,000 605,240 1.1250 0.703 0.673 0.703 0.662 0.709 910,867 0.6645 8.18%
2015-09-07 0 1.100 1.090 1.140 1.100 1.170 52,000 58,860 1.1319 0.650 0.644 0.673 0.650 0.691 88,039 0.6686 -5.17%
2015-09-04 0 1.160 1.160 1.170 1.150 1.230 330,000 390,120 1.1822 0.685 0.685 0.691 0.679 0.726 558,710 0.6983 0.87%
2015-09-02 0 1.150 1.150 1.190 1.150 1.250 68,000 78,840 1.1594 0.679 0.679 0.703 0.679 0.738 115,128 0.6848 4.55%
2015-09-01 0 1.100 1.100 1.150 1.100 1.120 64,000 70,900 1.1078 0.650 0.650 0.679 0.650 0.662 108,356 0.6543 -3.51%
2015-08-31 0 1.140 1.120 1.140 1.120 1.140 42,000 47,160 1.1229 0.673 0.662 0.673 0.662 0.673 71,109 0.6632 0.00%
2015-08-28 0 1.140 1.140 1.220 1.140 1.220 24,000 27,640 1.1517 0.673 0.673 0.721 0.673 0.721 40,633 0.6802 0.00%
2015-08-27 0 1.140 1.130 1.150 1.120 1.150 234,000 266,020 1.1368 0.673 0.667 0.679 0.662 0.679 396,176 0.6715 0.88%
2015-08-26 0 1.130 1.130 1.250 1.120 1.130 44,000 49,540 1.1259 0.667 0.667 0.738 0.662 0.667 74,495 0.6650 0.89%
2015-08-25 0 1.120 1.120 1.200 1.100 1.130 302,000 339,560 1.1244 0.662 0.662 0.709 0.650 0.667 511,304 0.6641 -1.75%
2015-08-24 0 1.140 1.140 1.160 1.120 1.170 136,000 154,520 1.1362 0.673 0.673 0.685 0.662 0.691 230,256 0.6711 -5.00%
2015-08-21 0 1.200 1.200 1.230 1.190 1.250 382,000 472,000 1.2356 0.709 0.709 0.726 0.703 0.738 646,749 0.7298 -4.00%
2015-08-20 0 1.250 1.240 1.300 1.250 1.300 124,000 156,820 1.2647 0.738 0.732 0.768 0.738 0.768 209,940 0.7470 -3.85%
2015-08-19 0 1.300 1.260 1.300 1.320 1.320 2,000 2,640 1.3200 0.768 0.744 0.768 0.780 0.780 3,386 0.7797 1.56%
2015-08-18 0 1.280 1.280 1.300 1.280 1.340 80,000 105,600 1.3200 0.756 0.756 0.768 0.756 0.791 135,445 0.7797 0.00%
2015-08-17 0 1.280 1.280 1.290 1.280 1.350 272,000 355,520 1.3071 0.756 0.756 0.762 0.756 0.797 460,513 0.7720 -3.76%
2015-08-14 0 1.330 1.320 1.330 1.300 1.350 524,000 691,760 1.3202 0.786 0.780 0.786 0.768 0.797 887,164 0.7797 0.76%
2015-08-13 0 1.320 1.300 1.320 1.310 1.350 56,000 73,500 1.3125 0.780 0.768 0.780 0.774 0.797 94,811 0.7752 1.54%
2015-08-12 0 1.300 1.300 1.330 1.300 1.380 514,000 682,140 1.3271 0.768 0.768 0.786 0.768 0.815 870,233 0.7839 -2.99%
2015-08-11 0 1.340 1.340 1.360 1.330 1.350 224,000 301,560 1.3463 0.791 0.791 0.803 0.786 0.797 379,246 0.7952 -0.74%
2015-08-10 0 1.350 1.340 1.350 1.330 1.350 372,000 499,940 1.3439 0.797 0.791 0.797 0.786 0.797 629,819 0.7938 0.00%
2015-08-07 0 1.350 1.340 1.360 1.340 1.350 12,000 16,140 1.3450 0.797 0.791 0.803 0.791 0.797 20,317 0.7944 0.00%
2015-08-06 0 1.350 1.340 1.360 1.330 1.350 140,000 187,120 1.3366 0.797 0.791 0.803 0.786 0.797 237,029 0.7894 1.50%
2015-08-05 0 1.330 1.320 1.350 1.330 1.350 174,000 233,260 1.3406 0.786 0.780 0.797 0.786 0.797 294,593 0.7918 -1.48%
2015-08-04 0 1.350 1.350 1.360 1.340 1.350 1,200,000 1,619,980 1.3500 0.797 0.797 0.803 0.791 0.797 2,031,673 0.7974 -0.74%
2015-08-03 0 1.360 1.340 1.360 1.330 1.360 156,000 209,880 1.3454 0.803 0.791 0.803 0.786 0.803 264,117 0.7946 0.00%
2015-07-31 0 1.360 1.340 1.360 1.310 1.370 4,278,000 5,772,460 1.3493 0.803 0.791 0.803 0.774 0.809 7,242,914 0.7970 3.82%
2015-07-30 0 1.310 1.310 1.320 1.310 1.360 132,000 175,760 1.3315 0.774 0.774 0.780 0.774 0.803 223,484 0.7865 -3.68%
2015-07-29 0 1.360 1.350 1.360 1.330 1.360 836,000 1,128,640 1.3500 0.803 0.797 0.803 0.786 0.803 1,415,399 0.7974 1.49%
2015-07-28 0 1.340 1.330 1.340 1.300 1.340 228,000 302,320 1.3260 0.791 0.786 0.791 0.768 0.791 386,018 0.7832 2.29%
2015-07-27 0 1.310 1.300 1.310 1.270 1.340 1,416,000 1,840,140 1.2995 0.774 0.768 0.774 0.750 0.791 2,397,374 0.7676 -3.68%
2015-07-24 0 1.360 1.340 1.360 1.340 1.380 632,000 850,360 1.3455 0.803 0.791 0.803 0.791 0.815 1,070,014 0.7947 -0.73%
2015-07-23 0 1.370 1.350 1.370 1.330 1.400 2,522,000 3,467,800 1.3750 0.809 0.797 0.809 0.786 0.827 4,269,899 0.8122 1.48%
2015-07-22 0 1.350 1.350 1.360 1.330 1.370 316,000 425,780 1.3474 0.797 0.797 0.803 0.786 0.809 535,007 0.7958 -0.74%
2015-07-21 0 1.360 1.330 1.360 1.330 1.380 57,856 77,329 1.3366 0.803 0.786 0.803 0.786 0.815 97,954 0.7894 0.00%
2015-07-20 0 1.360 1.330 1.360 1.320 1.370 218,000 292,160 1.3402 0.803 0.786 0.803 0.780 0.809 369,087 0.7916 0.00%
2015-07-17 0 1.360 1.360 1.380 1.300 1.380 518,000 693,880 1.3395 0.803 0.803 0.815 0.768 0.815 877,005 0.7912 3.03%
2015-07-16 0 1.320 1.310 1.330 1.320 1.320 58,000 76,560 1.3200 0.780 0.774 0.786 0.780 0.780 98,198 0.7797 0.00%
2015-07-15 0 1.320 1.320 1.340 1.310 1.320 628,000 827,740 1.3181 0.780 0.780 0.791 0.774 0.780 1,063,242 0.7785 1.54%
2015-07-14 0 1.300 1.280 1.310 1.240 1.300 342,000 435,540 1.2735 0.768 0.756 0.774 0.732 0.768 579,027 0.7522 2.36%
2015-07-13 0 1.270 1.240 1.270 1.180 1.270 990,000 1,195,100 1.2072 0.750 0.732 0.750 0.697 0.750 1,676,130 0.7130 4.10%
2015-07-10 0 1.220 1.210 1.220 1.190 1.230 1,312,000 1,598,940 1.2187 0.721 0.715 0.721 0.703 0.726 2,221,296 0.7198 1.67%
2015-07-09 0 1.200 1.170 1.200 1.150 1.210 690,000 818,130 1.1857 0.709 0.691 0.709 0.679 0.715 1,168,212 0.7003 4.35%
2015-07-08 0 1.150 1.140 1.170 1.090 1.180 2,260,000 2,568,320 1.1364 0.679 0.673 0.691 0.644 0.697 3,826,317 0.6712 -3.36%
2015-07-07 0 1.190 1.190 1.200 1.160 1.240 830,000 991,000 1.1940 0.703 0.703 0.709 0.685 0.732 1,405,240 0.7052 0.00%
2015-07-06 0 1.190 1.180 1.220 1.170 1.290 910,000 1,094,160 1.2024 0.703 0.697 0.721 0.691 0.762 1,540,685 0.7102 -7.75%
2015-07-03 0 1.290 1.300 1.310 1.280 1.310 2,704,000 3,500,840 1.2947 0.762 0.768 0.774 0.756 0.774 4,578,036 0.7647 -1.53%
2015-07-02 0 1.310 1.300 1.320 1.290 1.320 1,656,000 2,152,960 1.3001 0.774 0.768 0.780 0.762 0.780 2,803,709 0.7679 0.77%
2015-06-30 0 1.300 1.280 1.310 1.260 1.300 2,810,000 3,650,840 1.2992 0.768 0.756 0.774 0.744 0.768 4,757,501 0.7674 0.00%
2015-06-29 0 1.300 1.290 1.310 1.260 1.320 1,106,000 1,439,020 1.3011 0.768 0.762 0.774 0.744 0.780 1,872,525 0.7685 -1.52%
2015-06-26 0 1.320 1.310 1.350 1.320 1.340 752,000 1,007,020 1.3391 0.780 0.774 0.797 0.780 0.791 1,273,182 0.7909 -1.49%
2015-06-25 0 1.340 1.310 1.350 1.310 1.340 238,000 318,580 1.3386 0.791 0.774 0.797 0.774 0.791 402,948 0.7906 -0.74%
2015-06-24 0 1.350 1.290 1.350 1.270 1.350 548,422 721,995 1.3165 0.797 0.762 0.797 0.750 0.797 928,512 0.7776 4.65%
2015-06-23 0 1.290 1.270 1.310 1.270 1.300 396,000 508,560 1.2842 0.762 0.750 0.774 0.750 0.768 670,452 0.7585 -0.77%
2015-06-22 0 1.300 1.290 1.310 1.250 1.300 454,000 584,680 1.2878 0.768 0.762 0.774 0.738 0.768 768,650 0.7607 0.00%
2015-06-19 0 1.300 1.260 1.310 1.290 1.300 3,078,000 4,000,900 1.2998 0.768 0.744 0.774 0.762 0.768 5,211,241 0.7677 0.78%
2015-06-18 0 1.290 1.260 1.290 1.250 1.290 312,000 395,580 1.2679 0.762 0.744 0.762 0.738 0.762 528,235 0.7489 2.38%
2015-06-17 0 1.260 1.240 1.270 1.230 1.260 510,000 634,960 1.2450 0.744 0.732 0.750 0.726 0.744 863,461 0.7354 1.61%
2015-06-16 0 1.240 1.240 1.270 1.240 1.260 328,000 413,080 1.2594 0.732 0.732 0.750 0.732 0.744 555,324 0.7439 -0.80%
2015-06-15 0 1.250 1.240 1.260 1.250 1.260 1,582,000 1,992,380 1.2594 0.738 0.732 0.744 0.738 0.744 2,678,422 0.7439 -0.79%
2015-06-12 0 1.260 1.250 1.300 1.210 1.300 438,000 549,940 1.2556 0.744 0.738 0.768 0.715 0.768 741,561 0.7416 0.00%
2015-06-11 0 1.260 1.300 1.310 1.240 1.300 726,000 939,720 1.2944 0.744 0.768 0.774 0.732 0.768 1,229,162 0.7645 -0.79%
2015-06-10 0 1.270 1.250 1.270 1.250 1.310 412,000 526,540 1.2780 0.750 0.738 0.750 0.738 0.774 697,541 0.7549 -1.55%
2015-06-09 0 1.290 1.270 1.300 1.240 1.310 598,000 765,160 1.2795 0.762 0.750 0.768 0.732 0.774 1,012,450 0.7558 -2.27%
2015-06-08 0 1.320 1.300 1.320 1.300 1.340 244,000 322,020 1.3198 0.780 0.768 0.780 0.768 0.791 413,107 0.7795 0.00%
2015-06-05 0 1.320 1.310 1.340 1.320 1.350 248,000 329,620 1.3291 0.780 0.774 0.791 0.780 0.797 419,879 0.7850 -1.49%
2015-06-04 0 1.340 1.330 1.360 1.300 1.380 916,000 1,242,020 1.3559 0.791 0.786 0.803 0.768 0.815 1,550,844 0.8009 -2.19%
2015-06-03 0 1.370 1.340 1.370 1.330 1.370 230,000 314,140 1.3658 0.809 0.791 0.809 0.786 0.809 389,404 0.8067 -1.44%
2015-06-02 0 1.390 1.360 1.400 1.360 1.400 344,000 470,500 1.3677 0.821 0.803 0.827 0.803 0.827 582,413 0.8078 0.00%
2015-06-01 0 1.390 1.380 1.390 1.360 1.400 1,496,000 2,088,020 1.3957 0.821 0.815 0.821 0.803 0.827 2,532,819 0.8244 -0.71%
2015-05-29 0 1.400 1.350 1.400 1.330 1.400 3,816,000 5,309,340 1.3913 0.827 0.797 0.827 0.786 0.827 6,460,720 0.8218 5.26%
2015-05-28 0 1.330 1.330 1.340 1.300 1.380 1,230,000 1,640,560 1.3338 0.786 0.786 0.791 0.768 0.815 2,082,465 0.7878 -2.92%
2015-05-27 0 1.370 1.350 1.370 1.360 1.410 1,522,000 2,120,520 1.3932 0.809 0.797 0.809 0.803 0.833 2,576,838 0.8229 -1.44%
2015-05-26 0 1.390 1.370 1.390 1.290 1.390 5,508,000 7,507,500 1.3630 0.821 0.809 0.821 0.762 0.821 9,325,378 0.8051 4.51%
2015-05-22 0 1.330 1.310 1.340 1.300 1.330 680,000 899,600 1.3229 0.786 0.774 0.791 0.768 0.786 1,151,281 0.7814 0.00%
2015-05-21 0 1.330 1.330 1.340 1.300 1.350 828,000 1,099,840 1.3283 0.786 0.786 0.791 0.768 0.797 1,401,854 0.7846 0.00%
2015-05-20 0 1.330 1.320 1.340 1.320 1.380 548,000 736,180 1.3434 0.786 0.780 0.791 0.780 0.815 927,797 0.7935 -1.48%
2015-05-19 0 1.350 1.320 1.350 1.300 1.400 3,618,000 4,896,500 1.3534 0.797 0.780 0.797 0.768 0.827 6,125,494 0.7994 3.85%
2015-05-18 0 1.300 1.300 1.310 1.290 1.300 954,000 1,239,380 1.2991 0.768 0.768 0.774 0.762 0.768 1,615,180 0.7673 0.00%
2015-05-15 0 1.300 1.300 1.310 1.290 1.310 1,630,000 2,122,100 1.3019 0.768 0.768 0.774 0.762 0.774 2,759,689 0.7690 0.78%
2015-05-14 0 1.290 1.290 1.300 1.270 1.310 1,326,000 1,705,800 1.2864 0.762 0.762 0.768 0.750 0.774 2,244,999 0.7598 0.78%
2015-05-13 0 1.280 1.280 1.290 1.280 1.300 1,194,000 1,538,320 1.2884 0.756 0.756 0.762 0.756 0.768 2,021,515 0.7610 -0.78%
2015-05-12 0 1.290 1.290 1.300 1.270 1.300 530,000 682,820 1.2883 0.762 0.762 0.768 0.750 0.768 897,322 0.7610 0.00%
2015-05-11 0 1.290 1.280 1.290 1.280 1.300 562,000 729,360 1.2978 0.762 0.756 0.762 0.756 0.768 951,500 0.7665 -0.77%
2015-05-08 0 1.300 1.280 1.300 1.290 1.300 661,944 856,647 1.2941 0.768 0.756 0.768 0.762 0.768 1,120,711 0.7644 0.00%
2015-05-07 0 1.300 1.280 1.300 1.270 1.310 1,548,000 1,998,460 1.2910 0.768 0.756 0.768 0.750 0.774 2,620,858 0.7625 1.56%
2015-05-06 0 1.280 1.280 1.290 1.270 1.320 326,000 418,500 1.2837 0.756 0.756 0.762 0.750 0.780 551,938 0.7582 -3.76%
2015-05-05 0 1.330 1.290 1.330 1.250 1.330 1,404,000 1,830,840 1.3040 0.786 0.762 0.786 0.738 0.786 2,377,057 0.7702 0.00%
2015-05-04 0 1.330 1.310 1.330 1.300 1.360 2,798,000 3,730,680 1.3333 0.786 0.774 0.786 0.768 0.803 4,737,184 0.7875 1.53%
2015-04-30 0 1.310 1.300 1.320 1.280 1.330 2,204,000 2,885,240 1.3091 0.774 0.768 0.780 0.756 0.786 3,731,506 0.7732 0.77%
2015-04-29 0 1.300 1.300 1.320 1.250 1.310 3,670,000 4,733,860 1.2899 0.768 0.768 0.780 0.738 0.774 6,213,533 0.7619 4.84%
2015-04-28 0 1.240 1.240 1.260 1.240 1.270 286,000 359,460 1.2569 0.732 0.732 0.744 0.732 0.750 484,215 0.7424 -2.36%
2015-04-27 0 1.270 1.260 1.270 1.240 1.270 2,670,000 3,349,280 1.2544 0.750 0.744 0.750 0.732 0.750 4,520,472 0.7409 1.60%
2015-04-24 0 1.250 1.250 1.260 1.220 1.250 984,000 1,223,700 1.2436 0.738 0.738 0.744 0.721 0.738 1,665,972 0.7345 0.00%
2015-04-23 0 1.250 1.240 1.250 1.200 1.260 4,836,000 5,969,700 1.2344 0.738 0.732 0.738 0.709 0.744 8,187,642 0.7291 0.81%
2015-04-22 0 1.240 1.230 1.240 1.180 1.240 4,938,000 6,052,020 1.2256 0.732 0.726 0.732 0.697 0.732 8,360,334 0.7239 4.20%
2015-04-21 0 1.190 1.190 1.200 1.170 1.230 2,240,000 2,652,080 1.1840 0.703 0.703 0.709 0.691 0.726 3,792,456 0.6993 -3.25%
2015-04-20 0 1.230 1.230 1.240 1.180 1.250 3,952,000 4,853,300 1.2281 0.726 0.726 0.732 0.697 0.738 6,690,976 0.7254 -1.60%
2015-04-17 0 1.250 1.240 1.250 1.240 1.250 3,118,000 3,869,380 1.2410 0.738 0.732 0.738 0.732 0.738 5,278,963 0.7330 0.00%
2015-04-16 0 1.250 1.240 1.250 1.240 1.250 2,480,000 3,081,220 1.2424 0.738 0.732 0.738 0.732 0.738 4,198,791 0.7338 0.00%
2015-04-15 0 1.250 1.240 1.250 1.210 1.250 6,924,000 8,551,700 1.2351 0.738 0.732 0.738 0.715 0.738 11,722,752 0.7295 1.63%
2015-04-14 0 1.230 1.230 1.240 1.160 1.280 10,870,000 13,415,560 1.2342 0.726 0.726 0.732 0.685 0.756 18,403,570 0.7290 5.13%
2015-04-13 0 1.170 1.160 1.170 1.130 1.180 7,296,000 8,415,860 1.1535 0.691 0.685 0.691 0.667 0.697 12,352,571 0.6813 6.36%
2015-04-10 0 1.100 1.070 1.100 1.050 1.100 4,466,000 4,754,080 1.0645 0.650 0.632 0.650 0.620 0.650 7,561,209 0.6287 0.92%
2015-04-09 0 1.090 1.090 1.100 1.070 1.180 5,616,000 6,297,380 1.1213 0.644 0.644 0.650 0.632 0.697 9,508,229 0.6623 1.87%
2015-04-08 0 1.070 1.070 1.080 0.970 1.100 7,522,000 7,759,960 1.0316 0.632 0.632 0.638 0.573 0.650 12,735,203 0.6093 8.08%
2015-04-02 0 0.990 0.980 0.990 0.970 0.990 306,000 300,860 0.9832 0.585 0.579 0.585 0.573 0.585 518,077 0.5807 1.02%
2015-04-01 0 0.980 0.970 0.980 0.970 1.000 766,000 757,460 0.9889 0.579 0.573 0.579 0.573 0.591 1,296,885 0.5841 0.00%
2015-03-31 0 0.980 0.970 0.980 0.960 1.000 2,132,000 2,078,540 0.9749 0.579 0.573 0.579 0.567 0.591 3,609,605 0.5758 -1.01%
2015-03-30 0 0.990 0.990 1.000 0.990 1.010 596,000 594,300 0.9971 0.585 0.585 0.591 0.585 0.597 1,009,064 0.5890 0.00%
2015-03-27 0 0.990 0.990 1.000 0.980 1.030 2,524,000 2,526,740 1.0011 0.585 0.585 0.591 0.579 0.608 4,273,285 0.5913 -1.00%
2015-03-26 0 1.000 1.000 1.010 0.980 1.000 1,364,000 1,353,560 0.9923 0.591 0.591 0.597 0.579 0.591 2,309,335 0.5861 0.00%
2015-03-25 0 1.000 0.990 1.000 1.000 1.010 276,000 277,680 1.0061 0.591 0.585 0.591 0.591 0.597 467,285 0.5942 -0.99%
2015-03-24 0 1.010 1.010 1.020 1.010 1.030 574,000 586,180 1.0212 0.597 0.597 0.602 0.597 0.608 971,817 0.6032 0.00%
2015-03-23 0 1.010 1.010 1.020 0.990 1.010 1,226,000 1,228,160 1.0018 0.597 0.597 0.602 0.585 0.597 2,075,692 0.5917 0.00%
2015-03-20 0 1.010 1.010 1.020 1.010 1.020 342,000 346,300 1.0126 0.597 0.597 0.602 0.597 0.602 579,027 0.5981 -0.98%
2015-03-19 0 1.020 1.010 1.020 1.020 1.030 122,000 124,480 1.0203 0.602 0.597 0.602 0.602 0.608 206,553 0.6027 0.00%
2015-03-18 0 1.020 1.010 1.030 1.010 1.020 556,000 566,860 1.0195 0.602 0.597 0.608 0.597 0.602 941,342 0.6022 0.99%
2015-03-17 0 1.010 1.010 1.020 1.010 1.020 392,000 399,080 1.0181 0.597 0.597 0.602 0.597 0.602 663,680 0.6013 -0.98%
2015-03-16 0 1.020 1.020 1.030 1.010 1.030 780,000 790,380 1.0133 0.602 0.602 0.608 0.597 0.608 1,320,587 0.5985 0.00%
2015-03-13 0 1.020 1.010 1.030 1.010 1.030 452,000 461,440 1.0209 0.602 0.597 0.608 0.597 0.608 765,263 0.6030 0.00%
2015-03-12 0 1.020 1.010 1.020 1.010 1.030 362,000 367,240 1.0145 0.602 0.597 0.602 0.597 0.608 612,888 0.5992 0.99%
2015-03-11 0 1.010 1.010 1.030 1.010 1.030 580,000 594,580 1.0251 0.597 0.597 0.608 0.597 0.608 981,975 0.6055 0.00%
2015-03-10 0 1.030 1.020 1.040 1.020 1.030 1,178,000 1,206,980 1.0246 0.597 0.591 0.602 0.591 0.597 2,033,919 0.5934 0.00%
2015-03-09 0 1.030 1.020 1.030 1.010 1.040 764,000 781,940 1.0235 0.597 0.591 0.597 0.585 0.602 1,319,112 0.5928 0.98%
2015-03-06 0 1.020 1.020 1.040 1.010 1.030 754,000 771,900 1.0237 0.591 0.591 0.602 0.585 0.597 1,301,846 0.5929 0.00%
2015-03-05 0 1.020 1.020 1.030 1.010 1.030 768,000 782,700 1.0191 0.591 0.591 0.597 0.585 0.597 1,326,019 0.5903 0.00%
2015-03-04 0 1.020 1.010 1.020 1.010 1.030 434,000 442,380 1.0193 0.591 0.585 0.591 0.585 0.597 749,339 0.5904 -0.97%
2015-03-03 0 1.030 1.020 1.040 1.030 1.050 474,000 490,460 1.0347 0.597 0.591 0.602 0.597 0.608 818,402 0.5993 -1.90%
2015-03-02 0 1.050 1.040 1.050 1.030 1.050 498,000 516,480 1.0371 0.608 0.602 0.608 0.597 0.608 859,840 0.6007 1.94%
2015-02-27 0 1.030 1.030 1.050 1.020 1.050 3,966,000 4,084,900 1.0300 0.597 0.597 0.608 0.591 0.608 6,847,643 0.5965 0.00%
2015-02-26 0 1.030 1.030 1.040 1.030 1.090 2,652,000 2,801,980 1.0566 0.597 0.597 0.602 0.597 0.631 4,578,908 0.6119 -0.96%
2015-02-25 0 1.040 1.040 1.050 1.040 1.050 512,000 535,460 1.0458 0.602 0.602 0.608 0.602 0.608 884,012 0.6057 0.97%
2015-02-24 0 1.030 1.030 1.040 1.030 1.070 3,072,000 3,227,120 1.0505 0.597 0.597 0.602 0.597 0.620 5,304,074 0.6084 -0.96%
2015-02-23 0 1.040 1.040 1.050 1.040 1.070 540,000 566,240 1.0486 0.602 0.602 0.608 0.602 0.620 932,357 0.6073 -0.95%
2015-02-18 0 1.050 1.050 1.060 1.030 1.070 254,000 266,220 1.0481 0.608 0.608 0.614 0.597 0.620 438,553 0.6070 1.94%
2015-02-17 0 1.030 1.030 1.040 1.030 1.040 448,000 462,060 1.0314 0.597 0.597 0.602 0.597 0.602 773,511 0.5974 -0.96%
2015-02-16 0 1.040 1.030 1.040 1.020 1.040 274,000 282,220 1.0300 0.602 0.597 0.602 0.591 0.602 473,085 0.5966 0.00%
2015-02-13 0 1.040 1.030 1.040 1.020 1.050 2,506,000 2,601,500 1.0381 0.602 0.597 0.602 0.591 0.608 4,326,826 0.6012 0.97%
2015-02-12 0 1.030 1.020 1.030 1.020 1.050 2,512,000 2,573,320 1.0244 0.597 0.591 0.597 0.591 0.608 4,337,186 0.5933 0.98%
2015-02-11 0 1.020 1.020 1.030 1.020 1.040 154,000 158,820 1.0313 0.591 0.591 0.597 0.591 0.602 265,894 0.5973 -1.92%
2015-02-10 0 1.040 1.030 1.040 1.030 1.050 1,218,000 1,254,900 1.0303 0.602 0.597 0.602 0.597 0.608 2,102,983 0.5967 0.00%
2015-02-09 0 1.040 1.040 1.050 1.030 1.040 806,000 833,180 1.0337 0.602 0.602 0.608 0.597 0.602 1,391,629 0.5987 -0.95%
2015-02-06 0 1.050 1.040 1.050 1.030 1.050 1,598,000 1,676,280 1.0490 0.608 0.602 0.608 0.597 0.608 2,759,086 0.6075 0.96%
2015-02-05 0 1.040 1.040 1.050 1.030 1.060 962,000 1,002,220 1.0418 0.602 0.602 0.608 0.597 0.614 1,660,976 0.6034 -0.95%
2015-02-04 0 1.050 1.050 1.060 1.050 1.090 956,000 1,015,560 1.0623 0.608 0.608 0.614 0.608 0.631 1,650,617 0.6153 -0.94%
2015-02-03 0 1.060 1.050 1.060 1.020 1.060 274,000 286,880 1.0470 0.614 0.608 0.614 0.591 0.614 473,085 0.6064 2.91%
2015-02-02 0 1.030 1.020 1.040 1.020 1.040 980,000 1,009,480 1.0301 0.597 0.591 0.602 0.591 0.602 1,692,055 0.5966 -0.96%
2015-01-30 0 1.040 1.040 1.050 1.030 1.080 2,002,000 2,089,980 1.0439 0.602 0.602 0.608 0.597 0.626 3,456,627 0.6046 -3.70%
2015-01-29 0 1.080 1.060 1.080 1.040 1.080 1,574,000 1,662,360 1.0561 0.626 0.614 0.626 0.602 0.626 2,717,647 0.6117 0.93%
2015-01-28 0 1.070 1.060 1.080 1.060 1.080 742,000 794,140 1.0703 0.620 0.614 0.626 0.614 0.626 1,281,127 0.6199 0.00%
2015-01-27 0 1.070 1.070 1.080 1.070 1.090 216,000 232,340 1.0756 0.620 0.620 0.626 0.620 0.631 372,943 0.6230 -0.93%
2015-01-26 0 1.080 1.080 1.090 1.060 1.090 612,000 663,320 1.0839 0.626 0.626 0.631 0.614 0.631 1,056,671 0.6277 -0.92%
2015-01-23 0 1.090 1.080 1.090 1.060 1.110 3,312,000 3,599,300 1.0867 0.631 0.626 0.631 0.614 0.643 5,718,455 0.6294 0.00%
2015-01-22 0 1.090 1.090 1.100 1.060 1.100 604,000 656,500 1.0869 0.631 0.631 0.637 0.614 0.637 1,042,858 0.6295 1.87%
2015-01-21 0 1.070 1.070 1.080 1.050 1.090 1,002,000 1,065,040 1.0629 0.620 0.620 0.626 0.608 0.631 1,730,040 0.6156 -0.93%
2015-01-20 0 1.080 1.080 1.090 1.080 1.100 834,000 906,680 1.0871 0.626 0.626 0.631 0.626 0.637 1,439,973 0.6297 3.85%
2015-01-19 0 1.040 1.030 1.050 1.030 1.050 1,352,000 1,407,040 1.0407 0.602 0.597 0.608 0.597 0.608 2,334,345 0.6028 -1.89%
2015-01-16 0 1.060 1.050 1.070 1.040 1.100 2,278,000 2,404,900 1.0557 0.614 0.608 0.620 0.602 0.637 3,933,164 0.6114 -1.85%
2015-01-15 0 1.080 1.070 1.090 1.080 1.100 230,000 249,080 1.0830 0.626 0.620 0.631 0.626 0.637 397,115 0.6272 -1.82%
2015-01-14 0 1.100 1.100 1.120 1.090 1.100 448,000 492,740 1.0999 0.637 0.637 0.649 0.631 0.637 773,511 0.6370 0.00%
2015-01-13 0 1.100 1.100 1.120 1.100 1.110 1,676,000 1,843,880 1.1002 0.637 0.637 0.649 0.637 0.643 2,893,759 0.6372 2.80%
2015-01-12 0 1.070 1.070 1.080 1.060 1.080 354,000 378,660 1.0697 0.620 0.620 0.626 0.614 0.626 611,212 0.6195 -1.83%
2015-01-09 0 1.090 1.090 1.100 1.090 1.100 406,000 443,340 1.0920 0.631 0.631 0.637 0.631 0.637 700,994 0.6324 -0.91%
2015-01-08 0 1.100 1.100 1.120 1.090 1.120 160,000 178,020 1.1126 0.637 0.637 0.649 0.631 0.649 276,254 0.6444 -1.79%
2015-01-07 0 1.120 1.090 1.120 1.080 1.150 478,000 533,860 1.1169 0.649 0.631 0.649 0.626 0.666 825,308 0.6469 1.82%
2015-01-06 0 1.100 1.090 1.120 1.090 1.100 170,000 186,660 1.0980 0.637 0.631 0.649 0.631 0.637 293,520 0.6359 -1.79%
2015-01-05 0 1.120 1.110 1.150 1.090 1.180 218,000 248,600 1.1404 0.649 0.643 0.666 0.631 0.683 376,396 0.6605 -3.45%
2015-01-02 0 1.160 1.150 1.170 1.130 1.170 610,000 708,140 1.1609 0.672 0.666 0.678 0.654 0.678 1,053,218 0.6724 2.65%
2014-12-31 0 1.130 1.130 1.160 1.090 1.160 1,256,000 1,428,840 1.1376 0.654 0.654 0.672 0.631 0.672 2,168,593 0.6589 1.80%
2014-12-30 0 1.110 1.090 1.100 1.090 1.110 550,000 606,360 1.1025 0.643 0.631 0.637 0.631 0.643 949,623 0.6385 2.78%
2014-12-29 0 1.080 1.070 1.080 1.060 1.100 660,000 718,400 1.0885 0.626 0.620 0.626 0.614 0.637 1,139,547 0.6304 -1.82%
2014-12-24 0 1.100 1.060 1.110 1.040 1.100 338,000 364,940 1.0797 0.637 0.614 0.643 0.602 0.637 583,586 0.6253 5.77%
2014-12-23 0 1.040 1.040 1.050 1.040 1.080 172,000 181,660 1.0562 0.602 0.602 0.608 0.602 0.626 296,973 0.6117 -3.70%
2014-12-22 0 1.080 1.080 1.100 1.080 1.080 190,000 205,200 1.0800 0.626 0.626 0.637 0.626 0.626 328,051 0.6255 0.00%
2014-12-19 0 1.080 1.070 1.090 1.070 1.090 180,000 192,860 1.0714 0.626 0.620 0.631 0.620 0.631 310,786 0.6206 0.93%
2014-12-18 0 1.070 1.060 1.100 1.040 1.100 830,000 896,500 1.0801 0.620 0.614 0.637 0.602 0.637 1,433,067 0.6256 0.94%
2014-12-17 0 1.060 1.060 1.080 1.030 1.070 1,108,000 1,162,340 1.0490 0.614 0.614 0.626 0.597 0.620 1,913,058 0.6076 1.92%
2014-12-16 0 1.040 1.040 1.050 1.010 1.050 1,710,000 1,759,900 1.0292 0.602 0.602 0.608 0.585 0.608 2,952,463 0.5961 -0.95%
2014-12-15 0 1.050 1.040 1.050 1.020 1.060 3,848,000 3,984,400 1.0354 0.608 0.602 0.608 0.591 0.614 6,643,906 0.5997 -2.78%
2014-12-12 0 1.080 1.060 1.070 1.050 1.100 1,790,000 1,907,340 1.0656 0.626 0.614 0.620 0.608 0.637 3,090,590 0.6171 -1.82%
2014-12-11 0 1.100 1.090 1.100 1.080 1.130 764,000 837,560 1.0963 0.637 0.631 0.637 0.626 0.654 1,319,112 0.6349 -2.65%
2014-12-10 0 1.130 1.120 1.130 1.110 1.130 216,000 242,000 1.1204 0.654 0.649 0.654 0.643 0.654 372,943 0.6489 0.89%
2014-12-09 0 1.120 1.100 1.120 1.090 1.180 592,000 658,440 1.1122 0.649 0.637 0.649 0.631 0.683 1,022,139 0.6442 -0.88%
2014-12-08 0 1.130 1.120 1.130 1.050 1.180 1,832,000 2,010,800 1.0976 0.654 0.649 0.654 0.608 0.683 3,163,107 0.6357 -1.74%
2014-12-05 0 1.150 1.110 1.150 1.100 1.150 444,000 501,360 1.1292 0.666 0.643 0.666 0.637 0.666 766,604 0.6540 0.00%
2014-12-04 0 1.150 1.150 1.160 1.070 1.160 8,484,000 9,349,960 1.1021 0.666 0.666 0.672 0.620 0.672 14,648,361 0.6383 1.77%
2014-12-03 0 1.130 1.120 1.140 1.120 1.170 1,644,000 1,879,180 1.1431 0.654 0.649 0.660 0.649 0.678 2,838,508 0.6620 -2.59%
2014-12-02 0 1.160 1.160 1.170 1.160 1.180 480,000 561,360 1.1695 0.672 0.672 0.678 0.672 0.683 828,762 0.6773 -0.85%
2014-12-01 0 1.170 1.170 1.180 1.160 1.190 918,000 1,075,140 1.1712 0.678 0.678 0.683 0.672 0.689 1,585,007 0.6783 -1.68%
2014-11-28 0 1.190 1.190 1.230 1.140 1.240 5,528,000 6,559,740 1.1866 0.689 0.689 0.712 0.660 0.718 9,544,571 0.6873 -2.46%
2014-11-27 0 1.270 1.260 1.270 1.240 1.270 2,032,000 2,544,340 1.2521 0.707 0.701 0.707 0.690 0.707 3,652,212 0.6967 0.79%
2014-11-26 0 1.260 1.250 1.260 1.240 1.290 2,868,000 3,608,280 1.2581 0.701 0.695 0.701 0.690 0.718 5,154,795 0.7000 -2.33%
2014-11-25 0 1.290 1.280 1.290 1.280 1.290 5,424,000 6,944,780 1.2804 0.718 0.712 0.718 0.712 0.718 9,748,818 0.7124 1.57%
2014-11-24 0 1.270 1.260 1.270 1.250 1.320 2,464,000 3,143,760 1.2759 0.707 0.701 0.707 0.695 0.734 4,428,667 0.7099 -2.31%
2014-11-21 0 1.300 1.290 1.310 1.290 1.310 582,000 755,740 1.2985 0.723 0.718 0.729 0.718 0.729 1,046,057 0.7225 0.78%
2014-11-20 0 1.290 1.290 1.300 1.290 1.320 294,000 382,460 1.3009 0.718 0.718 0.723 0.718 0.734 528,420 0.7238 -0.77%
2014-11-19 0 1.300 1.290 1.300 1.290 1.300 258,000 333,720 1.2935 0.723 0.718 0.723 0.718 0.723 463,716 0.7197 -0.76%
2014-11-18 0 1.310 1.290 1.310 1.280 1.330 312,000 405,060 1.2983 0.729 0.718 0.729 0.712 0.740 560,773 0.7223 0.77%
2014-11-17 0 1.300 1.300 1.310 1.290 1.310 556,000 725,280 1.3045 0.723 0.723 0.729 0.718 0.729 999,326 0.7258 -0.76%
2014-11-14 0 1.310 1.300 1.320 1.280 1.320 988,000 1,292,740 1.3084 0.729 0.723 0.734 0.712 0.734 1,775,780 0.7280 2.34%
2014-11-13 0 1.280 1.280 1.290 1.280 1.310 842,000 1,091,220 1.2960 0.712 0.712 0.718 0.712 0.729 1,513,367 0.7211 -0.78%
2014-11-12 0 1.290 1.290 1.300 1.270 1.300 3,476,000 4,467,340 1.2852 0.718 0.718 0.723 0.707 0.723 6,247,583 0.7151 -0.77%
2014-11-11 0 1.300 1.300 1.310 1.290 1.330 1,008,000 1,317,280 1.3068 0.723 0.723 0.729 0.718 0.740 1,811,727 0.7271 -2.26%
2014-11-10 0 1.330 1.320 1.330 1.310 1.340 1,092,000 1,449,440 1.3273 0.740 0.734 0.740 0.729 0.746 1,962,704 0.7385 1.53%
2014-11-07 0 1.310 1.310 1.320 1.300 1.330 460,000 606,680 1.3189 0.729 0.729 0.734 0.723 0.740 826,780 0.7338 0.00%
2014-11-06 0 1.310 1.310 1.320 1.290 1.320 314,000 411,720 1.3112 0.729 0.729 0.734 0.718 0.734 564,367 0.7295 0.00%
2014-11-05 0 1.310 1.310 1.320 1.310 1.320 460,000 605,580 1.3165 0.729 0.729 0.734 0.729 0.734 826,780 0.7325 0.00%
2014-11-04 0 1.310 1.310 1.320 1.300 1.330 1,472,000 1,944,880 1.3213 0.729 0.729 0.734 0.723 0.740 2,645,697 0.7351 0.00%
2014-11-03 0 1.310 1.290 1.310 1.290 1.310 88,000 114,360 1.2995 0.729 0.718 0.729 0.718 0.729 158,167 0.7230 0.00%
2014-10-31 0 1.310 1.300 1.310 1.260 1.310 1,606,000 2,073,920 1.2914 0.729 0.723 0.729 0.701 0.729 2,886,542 0.7185 2.34%
2014-10-30 0 1.280 1.270 1.280 1.270 1.310 2,366,000 3,027,320 1.2795 0.712 0.707 0.712 0.707 0.729 4,252,526 0.7119 -0.78%
2014-10-29 0 1.290 1.280 1.290 1.280 1.320 566,000 734,840 1.2983 0.718 0.712 0.718 0.712 0.734 1,017,299 0.7223 -0.77%
2014-10-28 0 1.300 1.290 1.300 1.270 1.300 270,000 345,100 1.2781 0.723 0.718 0.723 0.707 0.723 485,284 0.7111 2.36%
2014-10-27 0 1.270 1.280 1.290 1.270 1.330 1,620,000 2,094,060 1.2926 0.707 0.712 0.718 0.707 0.740 2,911,704 0.7192 -3.05%
2014-10-24 0 1.310 1.300 1.310 1.280 1.330 3,224,000 4,230,240 1.3121 0.729 0.723 0.729 0.712 0.740 5,794,651 0.7300 2.34%
2014-10-23 0 1.280 1.270 1.280 1.270 1.290 646,000 823,620 1.2750 0.712 0.707 0.712 0.707 0.718 1,161,087 0.7094 2.40%
2014-10-22 0 1.250 1.250 1.260 1.250 1.280 632,000 794,120 1.2565 0.695 0.695 0.701 0.695 0.712 1,135,924 0.6991 0.00%
2014-10-21 0 1.250 1.240 1.250 1.210 1.320 5,578,000 6,965,660 1.2488 0.695 0.690 0.695 0.673 0.734 10,025,610 0.6948 -0.79%
2014-10-20 0 1.260 1.260 1.270 1.240 1.250 40,000 49,900 1.2475 0.701 0.701 0.707 0.690 0.695 71,894 0.6941 0.80%
2014-10-17 0 1.250 1.250 1.260 1.250 1.260 518,000 648,460 1.2519 0.695 0.695 0.701 0.695 0.701 931,026 0.6965 0.00%
2014-10-16 0 1.250 1.250 1.260 1.240 1.290 1,406,000 1,783,260 1.2683 0.695 0.695 0.701 0.690 0.718 2,527,072 0.7057 0.00%
2014-10-15 0 1.250 1.250 1.270 1.210 1.270 916,000 1,152,260 1.2579 0.695 0.695 0.707 0.673 0.707 1,646,371 0.6999 3.31%
2014-10-14 0 1.210 1.210 1.250 1.210 1.270 1,318,000 1,650,960 1.2526 0.673 0.673 0.695 0.673 0.707 2,368,905 0.6969 -3.20%
2014-10-13 0 1.250 1.250 1.280 1.240 1.290 416,000 524,760 1.2614 0.695 0.695 0.712 0.690 0.718 747,697 0.7018 -1.57%
2014-10-10 0 1.270 1.260 1.270 1.240 1.280 3,186,000 3,979,580 1.2491 0.707 0.701 0.707 0.690 0.712 5,726,352 0.6950 -1.55%
2014-10-09 0 1.290 1.270 1.290 1.260 1.290 3,786,000 4,790,080 1.2652 0.718 0.707 0.718 0.701 0.718 6,804,761 0.7039 1.57%
2014-10-08 0 1.270 1.270 1.280 1.260 1.290 828,000 1,057,660 1.2774 0.707 0.707 0.712 0.701 0.718 1,488,204 0.7107 -0.78%
2014-10-07 0 1.280 1.270 1.310 1.270 1.300 2,178,000 2,797,920 1.2846 0.712 0.707 0.729 0.707 0.723 3,914,625 0.7147 -0.78%
2014-10-06 0 1.290 1.290 1.300 1.280 1.310 1,208,000 1,563,972 1.2947 0.718 0.718 0.723 0.712 0.729 2,171,197 0.7203 -1.53%
2014-10-03 0 1.310 1.290 1.310 1.260 1.310 1,694,000 2,188,880 1.2921 0.729 0.718 0.729 0.701 0.729 3,044,708 0.7189 1.55%
2014-09-30 0 1.290 1.290 1.300 1.260 1.330 1,898,000 2,445,000 1.2882 0.718 0.718 0.723 0.701 0.740 3,411,367 0.7167 -1.53%
2014-09-29 0 1.310 1.310 1.320 1.260 1.400 6,532,000 8,687,980 1.3301 0.729 0.729 0.734 0.701 0.779 11,740,280 0.7400 -6.43%
2014-09-26 0 1.400 1.390 1.400 1.330 1.410 3,504,000 4,865,980 1.3887 0.779 0.773 0.779 0.740 0.784 6,297,909 0.7726 4.48%
2014-09-25 0 1.340 1.330 1.350 1.340 1.370 914,000 1,238,580 1.3551 0.746 0.740 0.751 0.746 0.762 1,642,776 0.7540 0.00%
2014-09-24 0 1.340 1.330 1.340 1.320 1.340 734,000 976,980 1.3310 0.746 0.740 0.746 0.734 0.746 1,319,254 0.7406 0.00%
2014-09-23 0 1.340 1.330 1.340 1.330 1.360 952,000 1,281,080 1.3457 0.746 0.740 0.746 0.740 0.757 1,711,076 0.7487 -0.74%
2014-09-22 0 1.350 1.340 1.350 1.300 1.350 672,000 889,300 1.3234 0.751 0.746 0.751 0.723 0.751 1,207,818 0.7363 0.00%
2014-09-19 0 1.350 1.350 1.370 1.340 1.360 824,000 1,114,620 1.3527 0.751 0.751 0.762 0.746 0.757 1,481,015 0.7526 -0.74%
2014-09-18 0 1.360 1.360 1.380 1.340 1.370 1,034,000 1,409,520 1.3632 0.757 0.757 0.768 0.746 0.762 1,858,458 0.7584 -1.45%
2014-09-17 0 1.380 1.360 1.380 1.360 1.380 550,000 750,980 1.3654 0.768 0.757 0.768 0.757 0.768 988,542 0.7597 1.47%
2014-09-16 0 1.360 1.350 1.360 1.350 1.390 342,000 464,860 1.3592 0.757 0.751 0.757 0.751 0.773 614,693 0.7562 0.00%
2014-09-15 0 1.360 1.360 1.380 1.360 1.380 988,000 1,355,680 1.3721 0.757 0.757 0.768 0.757 0.768 1,775,780 0.7634 -1.45%
2014-09-12 0 1.380 1.360 1.380 1.350 1.400 2,732,000 3,747,340 1.3716 0.768 0.757 0.768 0.751 0.779 4,910,356 0.7632 -1.43%
2014-09-11 0 1.400 1.390 1.400 1.390 1.480 6,030,000 8,639,200 1.4327 0.779 0.773 0.779 0.773 0.823 10,838,011 0.7971 -2.78%
2014-09-10 0 1.440 1.430 1.440 1.320 1.440 7,889,542 11,083,095 1.4048 0.801 0.796 0.801 0.734 0.801 14,180,256 0.7816 6.67%
2014-09-08 0 1.350 1.360 1.370 1.300 1.360 2,618,000 3,498,060 1.3362 0.751 0.757 0.762 0.723 0.757 4,705,458 0.7434 3.05%
2014-09-05 0 1.310 1.310 1.320 1.310 1.340 450,000 592,440 1.3165 0.729 0.729 0.734 0.729 0.746 808,807 0.7325 -1.50%
2014-09-04 0 1.330 1.320 1.330 1.300 1.350 5,792,000 7,715,720 1.3321 0.740 0.734 0.740 0.723 0.751 10,410,242 0.7412 3.91%
2014-09-03 0 1.280 1.280 1.290 1.270 1.310 2,438,000 3,147,040 1.2908 0.712 0.712 0.718 0.707 0.729 4,381,935 0.7182 1.59%
2014-09-02 0 1.260 1.250 1.280 1.250 1.300 1,354,000 1,717,860 1.2687 0.701 0.695 0.712 0.695 0.723 2,433,610 0.7059 -1.56%
2014-09-01 0 1.280 1.280 1.290 1.270 1.290 460,000 591,900 1.2867 0.712 0.712 0.718 0.707 0.718 826,780 0.7159 0.00%
2014-08-29 0 1.280 1.270 1.290 1.230 1.290 2,438,000 3,099,980 1.2715 0.712 0.707 0.718 0.684 0.718 4,381,935 0.7074 3.23%
2014-08-28 0 1.240 1.240 1.250 1.220 1.260 1,078,000 1,344,600 1.2473 0.690 0.690 0.695 0.679 0.701 1,937,542 0.6940 -1.59%
2014-08-27 0 1.260 1.240 1.260 1.160 1.270 2,470,000 3,073,520 1.2443 0.701 0.690 0.701 0.645 0.707 4,439,451 0.6923 5.88%
2014-08-26 0 1.190 1.190 1.210 1.190 1.230 2,198,000 2,648,280 1.2049 0.662 0.662 0.673 0.662 0.684 3,950,572 0.6704 -2.46%
2014-08-25 0 1.220 1.220 1.240 1.220 1.260 960,000 1,181,960 1.2312 0.679 0.679 0.690 0.679 0.701 1,725,454 0.6850 -3.17%
2014-08-22 0 1.260 1.240 1.260 1.230 1.260 238,000 297,320 1.2492 0.701 0.690 0.701 0.684 0.701 427,769 0.6950 1.61%
2014-08-21 0 1.240 1.240 1.250 1.240 1.280 676,000 856,740 1.2674 0.690 0.690 0.695 0.690 0.712 1,215,008 0.7051 -1.59%
2014-08-20 0 1.260 1.240 1.260 1.240 1.260 956,000 1,203,460 1.2588 0.701 0.690 0.701 0.690 0.701 1,718,265 0.7004 0.80%
2014-08-19 0 1.250 1.250 1.260 1.230 1.260 472,000 587,380 1.2444 0.695 0.695 0.701 0.684 0.701 848,348 0.6924 0.00%
2014-08-18 0 1.250 1.250 1.260 1.230 1.260 476,000 593,440 1.2467 0.695 0.695 0.701 0.684 0.701 855,538 0.6936 -0.79%
2014-08-15 0 1.260 1.250 1.270 1.230 1.260 344,000 432,320 1.2567 0.701 0.695 0.707 0.684 0.701 618,288 0.6992 0.80%
2014-08-14 0 1.250 1.250 1.260 1.230 1.260 1,158,000 1,450,680 1.2527 0.695 0.695 0.701 0.684 0.701 2,081,329 0.6970 0.00%
2014-08-13 0 1.250 1.230 1.260 1.210 1.260 1,314,000 1,622,400 1.2347 0.695 0.684 0.701 0.673 0.701 2,361,716 0.6870 2.46%
2014-08-12 0 1.220 1.230 1.250 1.220 1.270 1,384,000 1,710,580 1.2360 0.679 0.684 0.695 0.679 0.707 2,487,530 0.6877 -3.17%
2014-08-11 0 1.260 1.260 1.270 1.250 1.300 726,000 913,740 1.2586 0.701 0.701 0.707 0.695 0.723 1,304,875 0.7003 -1.56%
2014-08-08 0 1.280 1.270 1.280 1.250 1.290 542,000 685,400 1.2646 0.712 0.707 0.712 0.695 0.718 974,163 0.7036 -0.78%
2014-08-07 0 1.290 1.280 1.290 1.270 1.300 380,000 488,260 1.2849 0.718 0.712 0.718 0.707 0.723 682,992 0.7149 0.00%
2014-08-06 0 1.290 1.270 1.290 1.230 1.290 1,492,000 1,898,910 1.2727 0.718 0.707 0.718 0.684 0.718 2,681,644 0.7081 1.57%
2014-08-05 0 1.270 1.250 1.270 1.210 1.270 1,170,000 1,459,260 1.2472 0.707 0.695 0.707 0.673 0.707 2,102,898 0.6939 0.00%
2014-08-04 0 1.270 1.260 1.270 1.270 1.290 1,018,000 1,300,040 1.2771 0.707 0.701 0.707 0.707 0.718 1,829,701 0.7105 0.00%
2014-08-01 0 1.270 1.260 1.270 1.260 1.350 4,126,000 5,305,040 1.2858 0.707 0.701 0.707 0.701 0.751 7,415,860 0.7154 -2.31%
2014-07-31 0 1.300 1.290 1.300 1.280 1.320 3,204,000 4,163,900 1.2996 0.723 0.718 0.723 0.712 0.734 5,758,704 0.7231 -0.76%
2014-07-30 0 1.310 1.310 1.320 1.270 1.310 1,804,000 2,327,280 1.2901 0.729 0.729 0.734 0.707 0.729 3,242,417 0.7178 0.00%
2014-07-29 0 1.310 1.290 1.310 1.290 1.340 3,244,000 4,261,160 1.3136 0.729 0.718 0.729 0.718 0.746 5,830,598 0.7308 1.55%
2014-07-28 0 1.290 1.290 1.300 1.280 1.360 4,880,000 6,474,880 1.3268 0.718 0.718 0.723 0.712 0.757 8,771,060 0.7382 -1.53%
2014-07-25 0 1.310 1.310 1.320 1.260 1.330 6,558,000 8,529,880 1.3007 0.729 0.729 0.734 0.701 0.740 11,787,011 0.7237 3.97%
2014-07-24 0 1.260 1.240 1.260 1.220 1.260 4,636,000 5,789,000 1.2487 0.701 0.690 0.701 0.679 0.701 8,332,507 0.6947 1.61%
2014-07-23 0 1.240 1.230 1.240 1.200 1.240 2,406,000 2,944,060 1.2236 0.690 0.684 0.690 0.668 0.690 4,324,420 0.6808 3.33%
2014-07-22 0 1.200 1.200 1.210 1.190 1.210 582,000 700,520 1.2036 0.668 0.668 0.673 0.662 0.673 1,046,057 0.6697 1.69%
2014-07-21 0 1.180 1.180 1.190 1.180 1.210 550,000 656,720 1.1940 0.657 0.657 0.662 0.657 0.673 988,542 0.6643 -1.67%
2014-07-18 0 1.200 1.200 1.210 1.200 1.220 1,418,000 1,724,240 1.2160 0.668 0.668 0.673 0.668 0.679 2,548,640 0.6765 -2.44%
2014-07-17 0 1.230 1.220 1.230 1.210 1.240 2,516,000 3,094,280 1.2298 0.684 0.679 0.684 0.673 0.690 4,522,129 0.6843 0.82%
2014-07-16 0 1.220 1.210 1.220 1.180 1.230 2,842,000 3,423,540 1.2046 0.679 0.673 0.679 0.657 0.684 5,108,064 0.6702 0.83%
2014-07-15 0 1.210 1.210 1.230 1.200 1.230 3,948,000 4,803,700 1.2167 0.673 0.673 0.684 0.668 0.684 7,095,932 0.6770 1.68%
2014-07-14 0 1.190 1.180 1.190 1.150 1.200 3,438,000 4,052,280 1.1787 0.662 0.657 0.662 0.640 0.668 6,179,284 0.6558 6.25%
2014-07-11 0 1.120 1.120 1.140 1.120 1.180 1,294,000 1,476,940 1.1414 0.623 0.623 0.634 0.623 0.657 2,325,769 0.6350 -1.75%
2014-07-10 0 1.140 1.130 1.150 1.130 1.180 722,000 831,660 1.1519 0.634 0.629 0.640 0.629 0.657 1,297,686 0.6409 0.00%
2014-07-09 0 1.140 1.140 1.160 1.130 1.150 460,000 525,840 1.1431 0.634 0.634 0.645 0.629 0.640 826,780 0.6360 -1.72%
2014-07-08 0 1.160 1.160 1.170 1.160 1.200 818,000 954,460 1.1668 0.645 0.645 0.651 0.645 0.668 1,470,231 0.6492 -1.69%
2014-07-07 0 1.180 1.180 1.190 1.170 1.200 1,198,000 1,412,960 1.1794 0.657 0.657 0.662 0.651 0.668 2,153,223 0.6562 -3.28%
2014-07-04 0 1.220 1.210 1.220 1.170 1.230 2,372,000 2,855,040 1.2036 0.679 0.673 0.679 0.651 0.684 4,263,310 0.6697 2.52%
2014-07-03 0 1.190 1.180 1.190 1.170 1.200 1,904,000 2,260,960 1.1875 0.662 0.657 0.662 0.651 0.668 3,422,151 0.6607 1.71%
2014-07-02 0 1.170 1.160 1.170 1.130 1.180 1,284,000 1,498,320 1.1669 0.651 0.645 0.651 0.629 0.657 2,307,795 0.6492 3.54%
2014-06-30 0 1.130 1.130 1.140 1.130 1.150 196,000 223,580 1.1407 0.629 0.629 0.634 0.629 0.640 352,280 0.6347 -2.59%
2014-06-27 0 1.160 1.140 1.160 1.130 1.160 662,086 761,594 1.1503 0.645 0.634 0.645 0.629 0.645 1,189,999 0.6400 2.65%
2014-06-26 0 1.130 1.130 1.140 1.130 1.140 922,000 1,047,400 1.1360 0.629 0.629 0.634 0.629 0.634 1,657,155 0.6320 -0.88%
2014-06-25 0 1.140 1.120 1.140 1.100 1.140 890,000 992,620 1.1153 0.634 0.623 0.634 0.612 0.634 1,599,640 0.6205 2.70%
2014-06-24 0 1.110 1.110 1.120 1.100 1.120 1,530,000 1,693,664 1.1070 0.618 0.618 0.623 0.612 0.623 2,749,943 0.6159 -0.89%
2014-06-23 0 1.120 1.110 1.140 1.120 1.150 1,334,000 1,520,580 1.1399 0.623 0.618 0.634 0.623 0.640 2,397,663 0.6342 0.00%
2014-06-20 0 1.120 1.110 1.120 1.110 1.160 854,000 968,580 1.1342 0.623 0.618 0.623 0.618 0.645 1,534,936 0.6310 -3.45%
2014-06-19 0 1.160 1.160 1.170 1.160 1.170 1,232,000 1,431,460 1.1619 0.645 0.645 0.651 0.645 0.651 2,214,333 0.6465 0.87%
2014-06-18 0 1.150 1.150 1.160 1.150 1.170 1,292,000 1,496,300 1.1581 0.640 0.640 0.645 0.640 0.651 2,322,174 0.6444 0.00%
2014-06-17 0 1.150 1.150 1.160 1.140 1.160 1,002,000 1,153,660 1.1514 0.640 0.640 0.645 0.634 0.645 1,800,943 0.6406 1.77%
2014-06-16 0 1.130 1.130 1.140 1.130 1.150 586,000 671,740 1.1463 0.629 0.629 0.634 0.629 0.640 1,053,246 0.6378 0.89%
2014-06-13 0 1.120 1.110 1.130 1.100 1.150 3,410,000 3,858,840 1.1316 0.623 0.618 0.629 0.612 0.640 6,128,958 0.6296 -1.75%
2014-06-12 0 1.140 1.140 1.150 1.130 1.150 1,220,000 1,390,280 1.1396 0.634 0.634 0.640 0.629 0.640 2,192,765 0.6340 1.79%
2014-06-11 0 1.120 1.120 1.130 1.110 1.130 686,000 768,520 1.1203 0.623 0.623 0.629 0.618 0.629 1,232,981 0.6233 0.90%
2014-06-10 0 1.110 1.110 1.120 1.100 1.120 502,000 559,760 1.1151 0.618 0.618 0.623 0.612 0.623 902,269 0.6204 1.83%
2014-06-09 0 1.090 1.090 1.130 1.090 1.120 542,000 597,540 1.1025 0.606 0.606 0.629 0.606 0.623 974,163 0.6134 -0.91%
2014-06-06 0 1.100 1.100 1.110 1.100 1.110 672,000 740,360 1.1017 0.612 0.612 0.618 0.612 0.618 1,207,818 0.6130 0.00%
2014-06-05 0 1.100 1.100 1.120 1.090 1.110 420,000 464,680 1.1064 0.612 0.612 0.623 0.606 0.618 754,886 0.6156 -0.90%
2014-06-04 0 1.110 1.090 1.110 1.070 1.110 912,000 993,460 1.0893 0.618 0.606 0.618 0.595 0.618 1,639,182 0.6061 -0.89%
2014-06-03 0 1.120 1.110 1.120 1.070 1.120 1,254,000 1,382,480 1.1025 0.623 0.618 0.623 0.595 0.623 2,253,875 0.6134 5.66%
2014-05-30 0 1.060 1.050 1.060 1.050 1.120 2,462,000 2,697,600 1.0957 0.590 0.584 0.590 0.584 0.623 4,425,072 0.6096 -1.85%
2014-05-29 0 1.080 1.070 1.080 1.040 1.170 4,968,000 5,466,440 1.1003 0.601 0.595 0.601 0.579 0.651 8,929,227 0.6122 3.85%
2014-05-28 0 1.040 1.030 1.040 1.020 1.050 338,000 348,940 1.0324 0.579 0.573 0.579 0.568 0.584 607,504 0.5744 -0.95%
2014-05-27 0 1.050 1.040 1.050 1.020 1.050 584,000 603,360 1.0332 0.584 0.579 0.584 0.568 0.584 1,049,651 0.5748 0.96%
2014-05-26 0 1.040 1.020 1.040 1.020 1.060 510,000 527,640 1.0346 0.579 0.568 0.579 0.568 0.590 916,648 0.5756 0.00%
2014-05-23 0 1.040 1.030 1.040 1.030 1.050 906,000 944,640 1.0426 0.579 0.573 0.579 0.573 0.584 1,628,398 0.5801 0.00%
2014-05-22 0 1.040 1.030 1.040 1.010 1.040 496,000 510,740 1.0297 0.579 0.573 0.579 0.562 0.579 891,485 0.5729 0.97%
2014-05-21 0 1.030 1.010 1.030 1.010 1.030 224,000 228,560 1.0204 0.573 0.562 0.573 0.562 0.573 402,606 0.5677 0.00%
2014-05-20 0 1.030 1.010 1.040 1.020 1.040 386,000 395,360 1.0242 0.573 0.562 0.579 0.568 0.579 693,776 0.5699 0.00%
2014-05-19 0 1.030 1.020 1.030 1.020 1.030 28,000 28,600 1.0214 0.573 0.568 0.573 0.568 0.573 50,326 0.5683 0.00%
2014-05-16 0 1.030 1.010 1.030 1.010 1.030 828,000 845,520 1.0212 0.573 0.562 0.573 0.562 0.573 1,488,204 0.5681 0.00%
2014-05-15 0 1.030 1.020 1.030 1.020 1.040 166,000 171,040 1.0304 0.573 0.568 0.573 0.568 0.579 298,360 0.5733 0.00%
2014-05-14 0 1.030 1.030 1.040 1.030 1.050 202,694 212,487 1.0483 0.573 0.573 0.579 0.573 0.584 364,312 0.5833 -1.90%
2014-05-13 0 1.050 1.030 1.050 1.030 1.070 1,254,000 1,320,700 1.0532 0.584 0.573 0.584 0.573 0.595 2,253,875 0.5860 1.94%
2014-05-12 0 1.030 1.030 1.040 1.020 1.040 702,000 720,220 1.0260 0.573 0.573 0.579 0.568 0.579 1,261,739 0.5708 0.00%
2014-05-09 0 1.030 1.020 1.030 1.020 1.030 292,000 298,140 1.0210 0.573 0.568 0.573 0.568 0.573 524,826 0.5681 0.00%
2014-05-08 0 1.030 1.020 1.030 1.020 1.030 484,000 495,120 1.0230 0.573 0.568 0.573 0.568 0.573 869,917 0.5692 0.00%
2014-05-07 0 1.030 1.020 1.030 1.020 1.030 802,000 819,420 1.0217 0.573 0.568 0.573 0.568 0.573 1,441,473 0.5685 -0.96%
2014-05-05 0 1.040 1.030 1.040 1.030 1.040 330,000 340,020 1.0304 0.579 0.573 0.579 0.573 0.579 593,125 0.5733 0.00%
2014-05-02 0 1.040 1.030 1.040 1.020 1.050 260,000 267,860 1.0302 0.579 0.573 0.579 0.568 0.584 467,311 0.5732 -0.95%
2014-04-30 0 1.050 1.020 1.050 1.010 1.050 812,000 841,000 1.0357 0.584 0.568 0.584 0.562 0.584 1,459,447 0.5762 2.94%
2014-04-29 0 1.020 1.010 1.030 1.000 1.020 1,012,000 1,024,020 1.0119 0.568 0.562 0.573 0.556 0.568 1,818,917 0.5630 -0.97%
2014-04-28 0 1.030 1.020 1.030 1.020 1.040 804,000 826,840 1.0284 0.573 0.568 0.573 0.568 0.579 1,445,068 0.5722 -1.90%
2014-04-25 0 1.050 1.030 1.050 1.030 1.060 900,000 946,420 1.0516 0.584 0.573 0.584 0.573 0.590 1,617,614 0.5851 -0.94%
2014-04-24 0 1.060 1.040 1.060 1.030 1.060 386,000 404,600 1.0482 0.590 0.579 0.590 0.573 0.590 693,776 0.5832 0.95%
2014-04-23 0 1.050 1.030 1.050 1.030 1.050 164,000 170,220 1.0379 0.584 0.573 0.584 0.573 0.584 294,765 0.5775 0.00%
2014-04-22 0 1.050 1.030 1.050 1.020 1.050 766,000 793,740 1.0362 0.584 0.573 0.584 0.568 0.584 1,376,769 0.5765 0.96%
2014-04-17 0 1.040 1.030 1.040 1.020 1.040 126,000 129,640 1.0289 0.579 0.573 0.579 0.568 0.579 226,466 0.5724 0.97%
2014-04-16 0 1.030 1.020 1.040 1.010 1.040 194,000 199,420 1.0279 0.573 0.568 0.579 0.562 0.579 348,686 0.5719 0.98%
2014-04-15 0 1.020 1.020 1.030 1.010 1.050 1,518,000 1,551,040 1.0218 0.568 0.568 0.573 0.562 0.584 2,728,375 0.5685 -2.86%
2014-04-14 0 1.050 1.030 1.050 1.030 1.050 268,000 276,360 1.0312 0.584 0.573 0.584 0.573 0.584 481,689 0.5737 0.96%
2014-04-11 0 1.040 1.030 1.040 1.020 1.050 502,000 516,920 1.0297 0.579 0.573 0.579 0.568 0.584 902,269 0.5729 -1.89%
2014-04-10 0 1.060 1.040 1.060 1.050 1.070 474,000 502,260 1.0596 0.590 0.579 0.590 0.584 0.595 851,943 0.5895 0.00%
2014-04-09 0 1.060 1.040 1.060 1.020 1.070 1,198,000 1,260,840 1.0525 0.590 0.579 0.590 0.568 0.595 2,153,223 0.5856 0.00%
2014-04-08 0 1.060 1.050 1.060 1.040 1.070 1,538,000 1,621,040 1.0540 0.590 0.584 0.590 0.579 0.595 2,764,322 0.5864 0.95%
2014-04-07 0 1.050 1.030 1.050 1.030 1.060 850,000 892,400 1.0499 0.584 0.573 0.584 0.573 0.590 1,527,746 0.5841 -0.94%
2014-04-04 0 1.060 1.050 1.060 1.060 1.090 834,000 897,820 1.0765 0.590 0.584 0.590 0.590 0.606 1,498,989 0.5990 -1.85%
2014-04-03 0 1.080 1.080 1.090 1.050 1.090 2,960,000 3,187,980 1.0770 0.601 0.601 0.606 0.584 0.606 5,320,151 0.5992 2.86%
2014-04-02 0 1.050 1.040 1.050 1.040 1.060 1,288,000 1,354,260 1.0514 0.584 0.579 0.584 0.579 0.590 2,314,985 0.5850 0.96%
2014-04-01 0 1.040 1.030 1.040 1.030 1.060 518,000 536,560 1.0358 0.579 0.573 0.579 0.573 0.590 931,026 0.5763 -2.80%
2014-03-31 0 1.070 1.040 1.070 1.030 1.070 1,760,000 1,844,500 1.0480 0.595 0.579 0.595 0.573 0.595 3,163,333 0.5831 3.88%
2014-03-28 0 1.030 1.020 1.040 1.000 1.040 1,366,000 1,410,040 1.0322 0.573 0.568 0.579 0.556 0.579 2,455,178 0.5743 3.00%
2014-03-27 0 1.000 1.000 1.010 0.990 1.010 3,478,000 3,487,120 1.0026 0.556 0.556 0.562 0.551 0.562 6,251,178 0.5578 -1.96%
2014-03-26 0 1.020 1.010 1.020 0.990 1.020 1,382,000 1,393,400 1.0082 0.568 0.562 0.568 0.551 0.568 2,483,936 0.5610 0.99%
2014-03-25 0 1.010 0.990 1.020 0.990 1.040 3,874,000 3,885,720 1.0030 0.562 0.551 0.568 0.551 0.579 6,962,928 0.5581 -0.98%
2014-03-24 0 1.020 1.010 1.030 1.020 1.040 380,000 389,760 1.0257 0.568 0.562 0.573 0.568 0.579 682,992 0.5707 -0.97%
2014-03-21 0 1.030 1.030 1.040 1.020 1.040 1,304,000 1,349,580 1.0350 0.573 0.573 0.579 0.568 0.579 2,343,742 0.5758 0.00%
2014-03-20 0 1.030 1.020 1.040 1.010 1.050 1,754,000 1,795,020 1.0234 0.573 0.568 0.579 0.562 0.584 3,152,549 0.5694 -0.96%
2014-03-19 0 1.040 1.030 1.040 1.020 1.040 1,122,000 1,156,380 1.0306 0.579 0.573 0.579 0.568 0.579 2,016,625 0.5734 0.97%
2014-03-18 0 1.030 1.030 1.040 1.020 1.040 1,492,000 1,540,280 1.0324 0.573 0.573 0.579 0.568 0.579 2,681,644 0.5744 -0.96%
2014-03-17 0 1.040 1.030 1.040 1.010 1.050 814,000 842,720 1.0353 0.579 0.573 0.579 0.562 0.584 1,463,042 0.5760 2.97%
2014-03-14 0 1.010 1.010 1.020 1.010 1.040 1,842,000 1,877,120 1.0191 0.562 0.562 0.568 0.562 0.579 3,310,716 0.5670 -0.98%
2014-03-13 0 1.020 1.020 1.030 1.010 1.080 3,060,000 3,162,020 1.0333 0.568 0.568 0.573 0.562 0.601 5,499,886 0.5749 -2.86%
2014-03-12 0 1.050 1.060 1.070 1.040 1.110 5,722,000 6,077,376 1.0621 0.584 0.590 0.595 0.579 0.618 10,284,428 0.5909 -3.67%
2014-03-11 0 1.110 1.110 1.120 1.090 1.170 9,708,000 10,880,720 1.1208 0.606 0.606 0.612 0.596 0.639 17,768,817 0.6123 0.91%
2014-03-10 0 1.100 1.090 1.100 1.080 1.120 2,360,000 2,582,500 1.0943 0.601 0.596 0.601 0.590 0.612 4,319,572 0.5979 -1.79%
2014-03-07 0 1.120 1.110 1.120 1.110 1.150 2,120,000 2,367,180 1.1166 0.612 0.606 0.612 0.606 0.628 3,880,294 0.6101 -0.88%
2014-03-06 0 1.130 1.120 1.130 1.100 1.140 1,200,000 1,341,040 1.1175 0.617 0.612 0.617 0.601 0.623 2,196,393 0.6106 0.00%
2014-03-05 0 1.130 1.130 1.140 1.120 1.140 1,228,000 1,389,060 1.1312 0.617 0.617 0.623 0.612 0.623 2,247,642 0.6180 1.80%
2014-03-04 0 1.110 1.100 1.120 1.100 1.150 4,216,000 4,740,700 1.1245 0.606 0.601 0.612 0.601 0.628 7,716,660 0.6143 -3.48%
2014-03-03 0 1.150 1.140 1.150 1.140 1.210 4,226,000 4,943,080 1.1697 0.628 0.623 0.628 0.623 0.661 7,734,963 0.6391 -4.17%
2014-02-28 0 1.200 1.200 1.210 1.190 1.280 5,406,000 6,604,000 1.2216 0.656 0.656 0.661 0.650 0.699 9,894,749 0.6674 -2.44%
2014-02-27 0 1.230 1.230 1.240 1.180 1.330 42,908,000 54,129,060 1.2615 0.672 0.672 0.677 0.645 0.727 78,535,684 0.6892 4.24%
2014-02-26 0 1.180 1.180 1.190 1.130 1.180 4,360,000 5,052,380 1.1588 0.645 0.645 0.650 0.617 0.645 7,980,227 0.6331 0.85%
2014-02-25 0 1.170 1.160 1.170 1.150 1.180 868,000 1,014,540 1.1688 0.639 0.634 0.639 0.628 0.645 1,588,724 0.6386 0.00%
2014-02-24 0 1.170 1.160 1.170 1.150 1.170 674,000 779,820 1.1570 0.639 0.634 0.639 0.628 0.639 1,233,641 0.6321 0.00%
2014-02-21 0 1.170 1.170 1.180 1.140 1.180 694,000 806,080 1.1615 0.639 0.639 0.645 0.623 0.645 1,270,247 0.6346 0.86%
2014-02-20 0 1.160 1.160 1.170 1.140 1.180 1,096,000 1,276,720 1.1649 0.634 0.634 0.639 0.623 0.645 2,006,039 0.6364 -1.69%
2014-02-19 0 1.180 1.180 1.190 1.140 1.180 1,702,772 1,975,922 1.1604 0.645 0.645 0.650 0.623 0.645 3,116,630 0.6340 0.00%
2014-02-18 0 1.180 1.170 1.180 1.150 1.190 474,000 556,960 1.1750 0.645 0.639 0.645 0.628 0.650 867,575 0.6420 0.85%
2014-02-17 0 1.170 1.170 1.180 1.170 1.190 870,000 1,024,700 1.1778 0.639 0.639 0.645 0.639 0.650 1,592,385 0.6435 -1.68%
2014-02-14 0 1.190 1.180 1.190 1.170 1.200 4,846,000 5,760,280 1.1887 0.650 0.645 0.650 0.639 0.656 8,869,766 0.6494 2.59%
2014-02-13 0 1.160 1.160 1.180 1.150 1.180 624,000 726,580 1.1644 0.634 0.634 0.645 0.628 0.645 1,142,124 0.6362 -1.69%
2014-02-12 0 1.180 1.160 1.180 1.160 1.190 758,000 890,120 1.1743 0.645 0.634 0.645 0.634 0.650 1,387,388 0.6416 0.00%
2014-02-11 0 1.180 1.160 1.180 1.150 1.210 680,000 800,420 1.1771 0.645 0.634 0.645 0.628 0.661 1,244,623 0.6431 -0.84%
2014-02-10 0 1.190 1.170 1.190 1.160 1.220 1,826,000 2,174,640 1.1909 0.650 0.639 0.650 0.634 0.667 3,342,178 0.6507 1.71%
2014-02-07 0 1.170 1.160 1.180 1.100 1.170 1,024,000 1,181,500 1.1538 0.639 0.634 0.645 0.601 0.639 1,874,255 0.6304 5.41%
2014-02-06 0 1.110 1.100 1.120 1.100 1.120 294,000 326,200 1.1095 0.606 0.601 0.612 0.601 0.612 538,116 0.6062 0.91%
2014-02-05 0 1.100 1.090 1.120 1.090 1.120 2,134,000 2,357,120 1.1046 0.601 0.596 0.612 0.596 0.612 3,905,918 0.6035 -1.79%
2014-02-04 0 1.120 1.110 1.120 1.100 1.130 1,380,000 1,533,620 1.1113 0.612 0.606 0.612 0.601 0.617 2,525,852 0.6072 -1.75%
2014-01-30 0 1.140 1.140 1.150 1.120 1.140 194,000 219,800 1.1330 0.623 0.623 0.628 0.612 0.623 355,083 0.6190 -0.87%
2014-01-29 0 1.150 1.140 1.150 1.140 1.170 298,000 342,880 1.1506 0.628 0.623 0.628 0.623 0.639 545,438 0.6286 1.77%
2014-01-28 0 1.130 1.120 1.130 1.130 1.150 254,000 287,060 1.1302 0.617 0.612 0.617 0.617 0.628 464,903 0.6175 -1.74%
2014-01-27 0 1.150 1.130 1.150 1.110 1.160 2,456,000 2,799,480 1.1399 0.628 0.617 0.628 0.606 0.634 4,495,284 0.6228 -1.71%
2014-01-24 0 1.170 1.160 1.170 1.150 1.190 984,000 1,147,040 1.1657 0.639 0.634 0.639 0.628 0.650 1,801,042 0.6369 0.00%
2014-01-23 0 1.170 1.150 1.170 1.150 1.180 638,000 741,440 1.1621 0.639 0.628 0.639 0.628 0.645 1,167,749 0.6349 -0.85%
2014-01-22 0 1.180 1.160 1.180 1.120 1.190 2,342,000 2,726,500 1.1642 0.645 0.634 0.645 0.612 0.650 4,286,627 0.6360 3.51%
2014-01-21 0 1.140 1.130 1.140 1.120 1.150 1,422,000 1,616,860 1.1370 0.623 0.617 0.623 0.612 0.628 2,602,725 0.6212 -0.87%
2014-01-20 0 1.150 1.140 1.150 1.150 1.190 1,808,000 2,101,120 1.1621 0.628 0.623 0.628 0.628 0.650 3,309,232 0.6349 -1.71%
2014-01-17 0 1.170 1.150 1.170 1.130 1.190 3,272,000 3,837,640 1.1729 0.639 0.628 0.639 0.617 0.650 5,988,831 0.6408 2.63%
2014-01-16 0 1.140 1.140 1.160 1.140 1.170 1,086,000 1,255,340 1.1559 0.623 0.623 0.634 0.623 0.639 1,987,735 0.6315 -0.87%
2014-01-15 0 1.150 1.150 1.160 1.130 1.180 2,712,000 3,158,240 1.1645 0.628 0.628 0.634 0.617 0.645 4,963,848 0.6362 0.88%
2014-01-14 0 1.140 1.130 1.140 1.110 1.140 1,436,000 1,612,760 1.1231 0.623 0.617 0.623 0.606 0.623 2,628,350 0.6136 0.88%
2014-01-13 0 1.130 1.120 1.140 1.070 1.160 3,393,000 3,810,850 1.1232 0.617 0.612 0.623 0.585 0.634 6,210,301 0.6136 6.60%
2014-01-10 0 1.060 1.060 1.070 1.020 1.070 3,160,000 3,346,800 1.0591 0.579 0.579 0.585 0.557 0.585 5,783,834 0.5786 0.95%
2014-01-09 0 1.050 1.050 1.060 1.050 1.060 701,811 738,189 1.0518 0.574 0.574 0.579 0.574 0.579 1,284,544 0.5747 -0.94%
2014-01-08 0 1.060 1.050 1.060 1.040 1.060 732,000 771,480 1.0539 0.579 0.574 0.579 0.568 0.579 1,339,800 0.5758 0.00%
2014-01-07 0 1.060 1.060 1.070 1.020 1.070 2,192,000 2,293,380 1.0463 0.579 0.579 0.585 0.557 0.585 4,012,077 0.5716 0.00%
2014-01-06 0 1.060 1.060 1.070 1.060 1.090 362,000 388,480 1.0731 0.579 0.579 0.585 0.579 0.596 662,578 0.5863 -2.75%
2014-01-03 0 1.090 1.080 1.090 1.070 1.090 270,000 291,480 1.0796 0.596 0.590 0.596 0.585 0.596 494,188 0.5898 0.00%
2014-01-02 0 1.090 1.090 1.100 1.070 1.110 744,000 816,520 1.0975 0.596 0.596 0.601 0.585 0.606 1,361,764 0.5996 0.93%
2013-12-31 0 1.080 1.070 1.080 1.080 1.100 386,000 418,720 1.0848 0.590 0.585 0.590 0.590 0.601 706,506 0.5927 -2.70%
2013-12-30 0 1.110 1.100 1.110 1.040 1.120 1,720,000 1,884,140 1.0954 0.606 0.601 0.606 0.568 0.612 3,148,163 0.5985 6.73%
2013-12-27 0 1.040 1.040 1.050 1.010 1.050 320,000 330,620 1.0332 0.568 0.568 0.574 0.552 0.574 585,705 0.5645 1.96%
2013-12-24 0 1.020 1.000 1.020 1.000 1.020 848,000 852,560 1.0054 0.557 0.546 0.557 0.546 0.557 1,552,118 0.5493 0.00%
2013-12-23 0 1.020 1.020 1.030 1.020 1.030 220,000 225,460 1.0248 0.557 0.557 0.563 0.557 0.563 402,672 0.5599 0.00%
2013-12-20 0 1.020 1.020 1.030 0.990 1.020 728,000 732,300 1.0059 0.557 0.557 0.563 0.541 0.557 1,332,478 0.5496 0.99%
2013-12-19 0 1.010 1.010 1.020 1.000 1.040 3,324,000 3,363,900 1.0120 0.552 0.552 0.557 0.546 0.568 6,084,008 0.5529 -4.72%
2013-12-18 0 1.060 1.040 1.060 1.040 1.070 1,916,000 2,003,840 1.0458 0.579 0.568 0.579 0.568 0.585 3,506,907 0.5714 -1.85%
2013-12-17 0 1.080 1.080 1.090 1.070 1.110 412,000 444,620 1.0792 0.590 0.590 0.596 0.585 0.606 754,095 0.5896 -0.92%
2013-12-16 0 1.090 1.080 1.090 1.070 1.100 426,000 464,340 1.0900 0.596 0.590 0.596 0.585 0.601 779,719 0.5955 0.93%
2013-12-13 0 1.080 1.080 1.090 1.070 1.100 696,000 752,460 1.0811 0.590 0.590 0.596 0.585 0.601 1,273,908 0.5907 -2.70%
2013-12-12 0 1.110 1.100 1.110 1.090 1.110 332,000 364,960 1.0993 0.606 0.601 0.606 0.596 0.606 607,669 0.6006 -0.89%
2013-12-11 0 1.120 1.110 1.130 1.090 1.120 606,000 668,560 1.1032 0.612 0.606 0.617 0.596 0.612 1,109,178 0.6028 -1.75%
2013-12-10 0 1.140 1.110 1.140 1.110 1.140 582,000 651,960 1.1202 0.623 0.606 0.623 0.606 0.623 1,065,250 0.6120 0.00%
2013-12-09 0 1.140 1.130 1.140 1.110 1.140 264,000 297,600 1.1273 0.623 0.617 0.623 0.606 0.623 483,206 0.6159 0.88%
2013-12-06 0 1.130 1.130 1.140 1.130 1.140 556,000 628,900 1.1311 0.617 0.617 0.623 0.617 0.623 1,017,662 0.6180 0.00%
2013-12-05 0 1.130 1.130 1.140 1.130 1.150 242,000 276,520 1.1426 0.617 0.617 0.623 0.617 0.628 442,939 0.6243 -1.74%
2013-12-04 0 1.150 1.140 1.150 1.110 1.150 1,272,000 1,443,880 1.1351 0.628 0.623 0.628 0.606 0.628 2,328,176 0.6202 1.77%
2013-12-03 0 1.130 1.120 1.140 1.110 1.130 630,000 706,900 1.1221 0.617 0.612 0.623 0.606 0.617 1,153,106 0.6130 -0.88%
2013-12-02 0 1.140 1.130 1.150 1.130 1.150 856,000 975,480 1.1396 0.623 0.617 0.628 0.617 0.628 1,566,760 0.6226 -0.87%
2013-11-29 0 1.150 1.140 1.160 1.130 1.160 878,000 1,001,960 1.1412 0.628 0.623 0.634 0.617 0.634 1,607,027 0.6235 1.77%
2013-11-28 0 1.130 1.130 1.140 1.100 1.150 1,698,000 1,910,540 1.1252 0.617 0.617 0.623 0.601 0.628 3,107,896 0.6147 -0.88%
2013-11-27 0 1.140 1.130 1.140 1.120 1.180 904,000 1,032,300 1.1419 0.623 0.617 0.623 0.612 0.645 1,654,616 0.6239 0.00%
2013-11-26 0 1.140 1.130 1.140 1.100 1.160 2,436,000 2,761,560 1.1336 0.623 0.617 0.623 0.601 0.634 4,458,677 0.6194 -1.72%
2013-11-25 0 1.160 1.150 1.160 1.160 1.180 1,636,000 1,908,780 1.1667 0.634 0.628 0.634 0.634 0.645 2,994,415 0.6374 -1.69%
2013-11-22 0 1.180 1.170 1.180 1.160 1.200 1,564,000 1,829,680 1.1699 0.645 0.639 0.645 0.634 0.656 2,862,632 0.6392 -0.84%
2013-11-21 0 1.190 1.200 1.210 1.180 1.210 2,402,000 2,861,980 1.1915 0.650 0.656 0.661 0.645 0.661 4,396,446 0.6510 -2.46%
2013-11-20 0 1.220 1.210 1.220 1.160 1.220 4,426,000 5,277,540 1.1924 0.667 0.661 0.667 0.634 0.667 8,101,029 0.6515 2.52%
2013-11-19 0 1.240 1.230 1.240 1.200 1.290 8,526,000 10,612,700 1.2447 0.650 0.645 0.650 0.629 0.676 16,261,058 0.6526 -2.36%
2013-11-18 0 1.270 1.260 1.270 1.210 1.280 18,176,000 22,801,820 1.2545 0.666 0.661 0.666 0.634 0.671 34,665,845 0.6578 6.72%
2013-11-15 0 1.190 1.180 1.190 1.170 1.190 2,310,000 2,728,340 1.1811 0.624 0.619 0.624 0.613 0.624 4,405,705 0.6193 1.71%
2013-11-14 0 1.170 1.170 1.180 1.160 1.200 2,140,000 2,518,880 1.1770 0.613 0.613 0.619 0.608 0.629 4,081,476 0.6171 -0.85%
2013-11-13 0 1.180 1.170 1.180 1.150 1.190 1,912,000 2,240,700 1.1719 0.619 0.613 0.619 0.603 0.624 3,646,627 0.6145 -0.84%
2013-11-12 0 1.190 1.190 1.200 1.150 1.200 2,792,000 3,279,460 1.1746 0.624 0.624 0.629 0.603 0.629 5,324,991 0.6159 3.48%
2013-11-11 0 1.150 1.150 1.170 1.140 1.170 1,188,000 1,374,640 1.1571 0.603 0.603 0.613 0.598 0.613 2,265,791 0.6067 -0.86%
2013-11-08 0 1.160 1.150 1.160 1.140 1.190 3,626,000 4,197,520 1.1576 0.608 0.603 0.608 0.598 0.624 6,915,623 0.6070 -2.52%
2013-11-07 0 1.190 1.180 1.190 1.180 1.210 5,629,000 6,738,270 1.1971 0.624 0.619 0.624 0.619 0.634 10,735,808 0.6276 1.71%
2013-11-06 0 1.170 1.170 1.180 1.150 1.180 2,875,000 3,370,800 1.1725 0.613 0.613 0.619 0.603 0.619 5,483,291 0.6147 0.86%
2013-11-05 0 1.160 1.160 1.170 1.110 1.170 3,080,300 3,511,379 1.1399 0.608 0.608 0.613 0.582 0.613 5,874,846 0.5977 3.57%
2013-11-04 0 1.120 1.120 1.130 1.120 1.150 866,090 978,202 1.1294 0.587 0.587 0.592 0.587 0.603 1,651,834 0.5922 0.00%
2013-11-01 0 1.120 1.110 1.120 1.110 1.120 730,000 814,040 1.1151 0.587 0.582 0.587 0.582 0.587 1,392,279 0.5847 0.00%
2013-10-31 0 1.120 1.120 1.140 1.080 1.140 1,390,000 1,550,560 1.1155 0.587 0.587 0.598 0.566 0.598 2,651,052 0.5849 1.82%
2013-10-30 0 1.100 1.090 1.110 1.070 1.100 886,000 969,280 1.0940 0.577 0.572 0.582 0.561 0.577 1,689,807 0.5736 0.92%
2013-10-29 0 1.090 1.090 1.100 1.090 1.140 1,588,000 1,751,540 1.1030 0.572 0.572 0.577 0.572 0.598 3,028,684 0.5783 0.00%
2013-10-28 0 1.090 1.090 1.100 1.060 1.110 1,260,000 1,383,320 1.0979 0.572 0.572 0.577 0.556 0.582 2,403,112 0.5756 2.83%
2013-10-25 0 1.060 1.060 1.080 1.050 1.090 1,536,000 1,636,060 1.0651 0.556 0.556 0.566 0.551 0.572 2,929,508 0.5585 -2.75%
2013-10-24 0 1.090 1.080 1.090 1.050 1.090 1,618,000 1,733,440 1.0713 0.572 0.566 0.572 0.551 0.572 3,085,901 0.5617 3.81%
2013-10-23 0 1.050 1.050 1.070 1.050 1.080 4,508,000 4,758,160 1.0555 0.551 0.551 0.561 0.551 0.566 8,597,801 0.5534 -1.87%
2013-10-22 0 1.070 1.070 1.080 1.050 1.090 4,026,000 4,312,460 1.0712 0.561 0.561 0.566 0.551 0.572 7,678,515 0.5616 0.00%
2013-10-21 0 1.070 1.070 1.080 1.070 1.110 4,386,000 4,762,060 1.0857 0.561 0.561 0.566 0.561 0.582 8,365,119 0.5693 -4.46%
2013-10-18 0 1.120 1.110 1.120 1.110 1.170 4,358,090 4,943,863 1.1344 0.587 0.582 0.587 0.582 0.613 8,311,888 0.5948 -4.27%
2013-10-17 0 1.170 1.170 1.180 1.160 1.180 1,336,000 1,565,100 1.1715 0.613 0.613 0.619 0.608 0.619 2,548,062 0.6142 0.00%
2013-10-16 0 1.170 1.160 1.170 1.160 1.180 862,000 1,005,520 1.1665 0.613 0.608 0.613 0.608 0.619 1,644,034 0.6116 0.00%
2013-10-15 0 1.170 1.160 1.190 1.170 1.210 2,210,000 2,604,780 1.1786 0.613 0.608 0.624 0.613 0.634 4,214,982 0.6180 -3.31%
2013-10-11 0 1.210 1.200 1.210 1.160 1.210 2,528,000 3,018,520 1.1940 0.634 0.629 0.634 0.608 0.634 4,821,482 0.6261 2.54%
2013-10-10 0 1.180 1.170 1.180 1.170 1.210 1,756,000 2,076,180 1.1823 0.619 0.613 0.619 0.613 0.634 3,349,099 0.6199 -0.84%
2013-10-09 0 1.190 1.190 1.200 1.180 1.240 1,504,000 1,807,600 1.2019 0.624 0.624 0.629 0.619 0.650 2,868,477 0.6302 -3.25%
2013-10-08 0 1.230 1.220 1.240 1.160 1.240 5,944,000 7,062,520 1.1882 0.645 0.640 0.650 0.608 0.650 11,336,586 0.6230 3.36%
2013-10-07 0 1.190 1.180 1.190 1.170 1.190 2,414,000 2,839,500 1.1763 0.624 0.619 0.624 0.613 0.624 4,604,058 0.6167 1.71%
2013-10-04 0 1.170 1.160 1.170 1.140 1.180 2,490,000 2,902,520 1.1657 0.613 0.608 0.613 0.598 0.619 4,749,007 0.6112 0.86%
2013-10-03 0 1.160 1.160 1.170 1.140 1.230 11,118,000 13,071,340 1.1757 0.608 0.608 0.613 0.598 0.645 21,204,603 0.6164 -4.13%
2013-10-02 0 1.210 1.210 1.220 1.200 1.290 28,854,000 36,123,500 1.2519 0.634 0.634 0.640 0.629 0.676 55,031,267 0.6564 3.42%
2013-09-30 0 1.170 1.160 1.170 1.080 1.190 16,586,000 18,960,520 1.1432 0.613 0.608 0.613 0.566 0.624 31,633,347 0.5994 7.34%
2013-09-27 0 1.090 1.090 1.100 1.050 1.130 16,400,000 17,995,800 1.0973 0.572 0.572 0.577 0.551 0.592 31,278,602 0.5753 3.81%
2013-09-26 0 1.050 1.050 1.070 1.050 1.070 2,262,000 2,384,440 1.0541 0.551 0.551 0.561 0.551 0.561 4,314,158 0.5527 -1.87%
2013-09-25 0 1.070 1.060 1.070 1.060 1.080 2,528,000 2,712,140 1.0728 0.561 0.556 0.561 0.556 0.566 4,821,482 0.5625 -0.93%
2013-09-24 0 1.080 1.070 1.080 0.990 1.100 8,888,000 9,484,580 1.0671 0.566 0.561 0.566 0.519 0.577 16,951,476 0.5595 8.00%
2013-09-23 0 1.000 1.000 1.010 0.990 1.010 1,034,000 1,033,700 0.9997 0.524 0.524 0.530 0.519 0.530 1,972,078 0.5242 -0.99%
2013-09-19 0 1.010 1.000 1.010 0.990 1.020 1,162,000 1,167,360 1.0046 0.530 0.524 0.530 0.519 0.535 2,216,203 0.5267 1.00%
2013-09-18 0 1.000 1.000 1.010 1.000 1.000 1,588,000 1,588,000 1.0000 0.524 0.524 0.530 0.524 0.524 3,028,684 0.5243 0.00%
2013-09-17 0 1.000 1.000 1.020 1.000 1.060 1,780,000 1,840,360 1.0339 0.524 0.524 0.535 0.524 0.556 3,394,873 0.5421 -1.96%
2013-09-16 0 1.020 1.010 1.030 0.970 1.040 1,918,000 1,938,580 1.0107 0.535 0.530 0.540 0.509 0.545 3,658,071 0.5299 3.03%
2013-09-13 0 0.990 0.980 0.990 0.980 1.010 810,000 806,400 0.9956 0.519 0.514 0.519 0.514 0.530 1,544,858 0.5220 -1.00%
2013-09-12 0 1.000 1.000 1.010 0.950 1.040 4,740,000 4,764,520 1.0052 0.524 0.524 0.530 0.498 0.545 9,040,279 0.5270 -3.85%
2013-09-11 0 1.040 1.040 1.050 1.030 1.070 1,620,000 1,702,320 1.0508 0.545 0.545 0.551 0.540 0.561 3,089,716 0.5510 -1.89%
2013-09-10 0 1.060 1.060 1.070 1.040 1.070 4,108,000 4,323,260 1.0524 0.556 0.556 0.561 0.545 0.561 7,834,908 0.5518 -0.93%
2013-09-09 0 1.070 1.070 1.080 0.990 1.070 8,620,000 8,961,980 1.0397 0.561 0.561 0.566 0.519 0.561 16,440,338 0.5451 4.90%
2013-09-06 0 1.020 1.010 1.030 0.950 1.020 12,258,000 12,268,500 1.0009 0.535 0.530 0.540 0.498 0.535 23,378,847 0.5248 7.37%
2013-09-05 0 0.950 0.950 0.960 0.950 0.970 3,554,000 3,393,660 0.9549 0.498 0.498 0.503 0.498 0.509 6,778,302 0.5007 -2.06%
2013-09-04 0 0.970 0.970 0.980 0.950 0.980 2,208,000 2,128,980 0.9642 0.509 0.509 0.514 0.498 0.514 4,211,168 0.5056 0.00%
2013-09-03 0 0.970 0.950 0.970 0.950 0.980 3,634,000 3,498,280 0.9627 0.509 0.498 0.509 0.498 0.514 6,930,880 0.5047 2.11%
2013-09-02 0 0.950 0.940 0.950 0.900 0.950 7,618,000 7,109,500 0.9333 0.498 0.493 0.498 0.472 0.498 14,529,292 0.4893 6.74%
2013-08-30 0 0.890 0.890 0.900 0.880 0.930 2,570,000 2,308,580 0.8983 0.467 0.467 0.472 0.461 0.488 4,901,586 0.4710 -1.11%
2013-08-29 0 0.900 0.900 0.920 0.900 0.920 2,840,000 2,592,940 0.9130 0.472 0.472 0.482 0.472 0.482 5,416,538 0.4787 1.12%
2013-08-28 0 0.890 0.890 0.900 0.880 0.910 2,536,000 2,274,680 0.8970 0.467 0.467 0.472 0.461 0.477 4,836,740 0.4703 -3.26%
2013-08-27 0 0.920 0.910 0.920 0.890 0.950 5,020,000 4,579,740 0.9123 0.482 0.477 0.482 0.467 0.498 9,574,304 0.4783 1.10%
2013-08-26 0 0.910 0.910 0.920 0.820 0.920 11,702,000 10,418,700 0.8903 0.477 0.477 0.482 0.430 0.482 22,318,427 0.4668 10.98%
2013-08-23 0 0.820 0.820 0.830 0.810 0.830 336,000 277,600 0.8262 0.430 0.430 0.435 0.425 0.435 640,830 0.4332 -2.38%
2013-08-22 0 0.840 0.830 0.840 0.780 0.840 2,116,000 1,741,060 0.8228 0.440 0.435 0.440 0.409 0.440 4,035,703 0.4314 5.00%
2013-08-21 0 0.800 0.800 0.810 0.780 0.810 898,000 718,660 0.8003 0.419 0.419 0.425 0.409 0.425 1,712,694 0.4196 0.00%
2013-08-20 0 0.800 0.790 0.800 0.780 0.810 2,044,000 1,630,100 0.7975 0.419 0.414 0.419 0.409 0.425 3,898,382 0.4181 -2.44%
2013-08-19 0 0.820 0.820 0.830 0.800 0.820 1,294,000 1,054,440 0.8149 0.430 0.430 0.435 0.419 0.430 2,467,958 0.4273 1.23%
2013-08-16 0 0.810 0.810 0.820 0.790 0.810 764,000 617,860 0.8087 0.425 0.425 0.430 0.414 0.425 1,457,125 0.4240 0.00%
2013-08-15 0 0.810 0.800 0.820 0.790 0.810 1,492,000 1,203,420 0.8066 0.425 0.419 0.430 0.414 0.425 2,845,590 0.4229 1.25%
2013-08-13 0 0.800 0.800 0.810 0.780 0.810 1,336,000 1,063,020 0.7957 0.419 0.419 0.425 0.409 0.425 2,548,062 0.4172 2.56%
2013-08-12 0 0.780 0.780 0.790 0.770 0.800 3,458,000 2,698,780 0.7804 0.409 0.409 0.414 0.404 0.419 6,595,208 0.4092 -2.50%
2013-08-09 0 0.800 0.790 0.800 0.790 0.810 1,756,000 1,416,520 0.8067 0.419 0.414 0.419 0.414 0.425 3,349,099 0.4230 1.27%
2013-08-08 0 0.790 0.780 0.790 0.780 0.800 1,298,000 1,027,320 0.7915 0.414 0.409 0.414 0.409 0.419 2,475,587 0.4150 0.00%
2013-08-07 0 0.790 0.780 0.790 0.780 0.790 1,130,000 891,500 0.7889 0.414 0.409 0.414 0.409 0.414 2,155,172 0.4137 1.28%
2013-08-06 0 0.780 0.780 0.790 0.760 0.790 398,000 308,940 0.7762 0.409 0.409 0.414 0.398 0.414 759,078 0.4070 1.30%
2013-08-05 0 0.770 0.770 0.780 0.770 0.790 2,386,000 1,859,800 0.7795 0.404 0.404 0.409 0.404 0.414 4,550,655 0.4087 -2.53%
2013-08-02 0 0.790 0.780 0.790 0.780 0.800 988,000 780,780 0.7903 0.414 0.409 0.414 0.409 0.419 1,884,345 0.4144 1.28%
2013-08-01 0 0.780 0.780 0.790 0.780 0.840 2,525,000 2,015,110 0.7981 0.409 0.409 0.414 0.409 0.440 4,815,760 0.4184 -6.02%
2013-07-31 0 0.830 0.830 0.840 0.820 0.840 1,032,000 856,740 0.8302 0.435 0.435 0.440 0.430 0.440 1,968,263 0.4353 0.00%
2013-07-30 0 0.830 0.820 0.830 0.810 0.830 450,000 368,740 0.8194 0.435 0.430 0.435 0.425 0.435 858,254 0.4296 1.22%
2013-07-29 0 0.820 0.800 0.820 0.800 0.820 792,000 638,420 0.8061 0.430 0.419 0.430 0.419 0.430 1,510,528 0.4226 0.00%
2013-07-26 0 0.820 0.810 0.820 0.810 0.840 1,808,000 1,493,480 0.8260 0.430 0.425 0.430 0.425 0.440 3,448,275 0.4331 -3.53%
2013-07-25 0 0.850 0.830 0.850 0.830 0.850 2,832,000 2,372,860 0.8379 0.446 0.435 0.446 0.435 0.446 5,401,280 0.4393 0.00%
2013-07-24 0 0.850 0.850 0.860 0.830 0.860 1,984,000 1,676,680 0.8451 0.446 0.446 0.451 0.435 0.451 3,783,948 0.4431 1.19%
2013-07-23 0 0.840 0.830 0.840 0.830 0.850 2,212,000 1,848,500 0.8357 0.440 0.435 0.440 0.435 0.446 4,218,797 0.4382 1.20%
2013-07-22 0 0.830 0.830 0.840 0.810 0.840 2,780,000 2,300,960 0.8277 0.435 0.435 0.440 0.425 0.440 5,302,104 0.4340 0.00%
2013-07-19 0 0.830 0.830 0.840 0.830 0.860 1,812,000 1,526,140 0.8422 0.435 0.435 0.440 0.435 0.451 3,455,904 0.4416 -2.35%
2013-07-18 0 0.850 0.840 0.850 0.840 0.860 1,430,000 1,203,320 0.8415 0.446 0.440 0.446 0.440 0.451 2,727,341 0.4412 0.00%
2013-07-17 0 0.850 0.840 0.850 0.800 0.850 3,088,000 2,585,900 0.8374 0.446 0.440 0.446 0.419 0.446 5,889,532 0.4391 4.94%
2013-07-16 0 0.810 0.800 0.820 0.800 0.810 533,000 428,770 0.8044 0.425 0.419 0.430 0.419 0.425 1,016,555 0.4218 0.00%
2013-07-15 0 0.810 0.810 0.820 0.800 0.820 1,226,000 990,040 0.8075 0.425 0.425 0.430 0.419 0.430 2,338,266 0.4234 0.00%
2013-07-12 0 0.810 0.810 0.820 0.800 0.830 1,188,000 964,600 0.8120 0.425 0.425 0.430 0.419 0.435 2,265,791 0.4257 -1.22%
2013-07-11 0 0.820 0.800 0.820 0.790 0.820 1,334,000 1,074,820 0.8057 0.430 0.419 0.430 0.414 0.430 2,544,247 0.4225 2.50%
2013-07-10 0 0.800 0.790 0.800 0.780 0.810 1,146,000 913,120 0.7968 0.419 0.414 0.419 0.409 0.425 2,185,688 0.4178 -1.23%
2013-07-09 0 0.810 0.800 0.810 0.790 0.810 1,392,000 1,110,580 0.7978 0.425 0.419 0.425 0.414 0.425 2,654,867 0.4183 2.53%
2013-07-08 0 0.790 0.790 0.800 0.790 0.800 594,000 474,620 0.7990 0.414 0.414 0.419 0.414 0.419 1,132,896 0.4189 -1.25%
2013-07-05 0 0.800 0.800 0.820 0.800 0.820 1,030,000 828,780 0.8046 0.419 0.419 0.430 0.419 0.430 1,964,449 0.4219 0.00%
2013-07-04 0 0.800 0.800 0.810 0.800 0.830 1,948,000 1,591,180 0.8168 0.419 0.419 0.425 0.419 0.435 3,715,288 0.4283 1.27%
2013-07-03 0 0.790 0.790 0.800 0.790 0.800 2,124,000 1,687,640 0.7946 0.414 0.414 0.419 0.414 0.419 4,050,960 0.4166 -1.25%
2013-07-02 0 0.800 0.800 0.810 0.780 0.810 2,294,000 1,833,140 0.7991 0.419 0.419 0.425 0.409 0.425 4,375,190 0.4190 3.90%
2013-06-28 0 0.770 0.770 0.780 0.750 0.780 1,876,000 1,439,380 0.7673 0.404 0.404 0.409 0.393 0.409 3,577,967 0.4023 4.05%
2013-06-27 0 0.740 0.740 0.750 0.740 0.760 2,442,000 1,832,140 0.7503 0.388 0.388 0.393 0.388 0.398 4,657,460 0.3934 -1.33%
2013-06-26 0 0.750 0.740 0.750 0.740 0.770 3,916,000 2,948,980 0.7531 0.393 0.388 0.393 0.388 0.404 7,468,720 0.3948 0.00%
2013-06-25 0 0.750 0.750 0.760 0.720 0.770 2,050,000 1,524,300 0.7436 0.393 0.393 0.398 0.378 0.404 3,909,825 0.3899 -2.60%
2013-06-24 0 0.770 0.760 0.770 0.750 0.780 7,152,000 5,495,180 0.7683 0.404 0.398 0.404 0.393 0.409 13,640,522 0.4029 -3.75%
2013-06-21 0 0.800 0.790 0.800 0.770 0.800 1,870,000 1,468,800 0.7855 0.419 0.414 0.419 0.404 0.419 3,566,523 0.4118 1.27%
2013-06-20 0 0.790 0.790 0.800 0.780 0.800 2,542,000 2,014,500 0.7925 0.414 0.414 0.419 0.409 0.419 4,848,183 0.4155 -3.66%
2013-06-19 0 0.820 0.810 0.820 0.810 0.830 2,524,000 2,049,160 0.8119 0.430 0.425 0.430 0.425 0.435 4,813,853 0.4257 -1.20%
2013-06-18 0 0.830 0.830 0.840 0.810 0.830 806,000 663,380 0.8231 0.435 0.435 0.440 0.425 0.435 1,537,229 0.4315 1.22%
2013-06-17 0 0.820 0.810 0.820 0.800 0.820 1,132,000 920,140 0.8128 0.430 0.425 0.430 0.419 0.430 2,158,986 0.4262 0.00%
2013-06-14 0 0.820 0.820 0.830 0.820 0.840 2,374,000 1,954,440 0.8233 0.430 0.430 0.435 0.430 0.440 4,527,768 0.4317 -2.38%
2013-06-13 0 0.840 0.820 0.840 0.800 0.840 4,114,000 3,381,100 0.8219 0.440 0.430 0.440 0.419 0.440 7,846,352 0.4309 -1.18%
2013-06-11 0 0.850 0.830 0.850 0.830 0.850 4,040,000 3,397,860 0.8411 0.446 0.435 0.446 0.435 0.446 7,705,216 0.4410 0.00%
2013-06-10 0 0.850 0.850 0.860 0.850 0.870 1,390,000 1,189,560 0.8558 0.446 0.446 0.451 0.446 0.456 2,651,052 0.4487 -1.16%
2013-06-07 0 0.860 0.860 0.870 0.840 0.860 3,068,000 2,626,160 0.8560 0.451 0.451 0.456 0.440 0.451 5,851,387 0.4488 1.18%
2013-06-06 0 0.850 0.850 0.860 0.840 0.850 1,587,000 1,348,130 0.8495 0.446 0.446 0.451 0.440 0.446 3,026,777 0.4454 0.00%
2013-06-05 0 0.850 0.850 0.860 0.850 0.870 4,630,000 3,977,200 0.8590 0.446 0.446 0.451 0.446 0.456 8,830,483 0.4504 0.00%
2013-06-04 0 0.850 0.850 0.860 0.840 0.860 2,922,000 2,491,060 0.8525 0.446 0.446 0.451 0.440 0.451 5,572,931 0.4470 1.19%
2013-06-03 0 0.840 0.840 0.850 0.820 0.860 4,690,000 3,961,880 0.8448 0.440 0.440 0.446 0.430 0.451 8,944,917 0.4429 -1.18%
2013-05-31 0 0.850 0.820 0.840 0.820 0.870 17,974,000 15,102,500 0.8402 0.446 0.430 0.440 0.430 0.456 34,280,584 0.4406 3.66%
2013-05-30 0 0.820 0.810 0.820 0.800 0.840 8,704,000 7,128,240 0.8190 0.430 0.425 0.430 0.419 0.440 16,600,546 0.4294 -2.38%
2013-05-29 0 0.840 0.830 0.840 0.830 0.880 11,128,000 9,523,480 0.8558 0.440 0.435 0.440 0.435 0.461 21,223,676 0.4487 -3.45%
2013-05-28 0 0.870 0.860 0.870 0.860 0.880 7,844,000 6,821,360 0.8696 0.456 0.451 0.456 0.451 0.461 14,960,326 0.4560 -2.25%
2013-05-27 0 0.890 0.880 0.890 0.870 0.900 5,930,000 5,232,160 0.8823 0.467 0.461 0.467 0.456 0.472 11,309,885 0.4626 0.00%
2013-05-24 0 0.890 0.880 0.890 0.870 0.930 8,330,000 7,436,120 0.8927 0.467 0.461 0.467 0.456 0.488 15,887,241 0.4681 -3.26%
2013-05-23 0 0.920 0.920 0.930 0.910 0.960 4,957,000 4,613,420 0.9307 0.482 0.482 0.488 0.477 0.503 9,454,148 0.4880 -3.16%
2013-05-22 0 0.950 0.950 0.970 0.940 0.970 2,560,000 2,439,420 0.9529 0.498 0.498 0.509 0.493 0.509 4,882,513 0.4996 -1.04%
2013-05-21 0 0.960 0.960 0.970 0.950 0.980 2,148,000 2,064,720 0.9612 0.503 0.503 0.509 0.498 0.514 4,096,734 0.5040 -1.03%
2013-05-20 0 0.970 0.970 0.980 0.960 0.980 1,034,000 1,007,420 0.9743 0.509 0.509 0.514 0.503 0.514 1,972,078 0.5108 -1.02%
2013-05-16 0 0.980 0.980 0.990 0.960 1.010 8,456,000 8,352,920 0.9878 0.514 0.514 0.519 0.503 0.530 16,127,552 0.5179 1.03%
2013-05-15 0 0.970 0.960 0.970 0.960 0.980 1,798,000 1,731,380 0.9629 0.509 0.503 0.509 0.503 0.514 3,429,203 0.5049 0.00%
2013-05-14 0 0.970 0.970 0.980 0.970 0.980 1,298,000 1,260,940 0.9714 0.509 0.509 0.514 0.509 0.514 2,475,587 0.5093 0.00%
2013-05-13 0 0.970 0.970 0.980 0.970 0.990 888,000 871,000 0.9809 0.509 0.509 0.514 0.509 0.519 1,693,622 0.5143 -2.02%
2013-05-10 0 0.990 0.990 1.000 0.980 1.010 1,740,000 1,723,900 0.9907 0.519 0.519 0.524 0.514 0.530 3,318,583 0.5195 -1.00%
2013-05-09 0 1.000 1.000 1.010 0.950 1.020 8,474,000 8,443,780 0.9964 0.524 0.524 0.530 0.498 0.535 16,161,882 0.5225 4.17%
2013-05-08 0 0.960 0.950 0.960 0.940 0.970 6,750,000 6,446,140 0.9550 0.503 0.498 0.503 0.493 0.509 12,873,815 0.5007 0.00%
2013-05-07 0 0.960 0.950 0.970 0.950 0.970 1,452,000 1,392,860 0.9593 0.503 0.498 0.509 0.498 0.509 2,769,301 0.5030 1.05%
2013-05-06 0 0.950 0.950 0.960 0.950 0.970 1,756,000 1,673,280 0.9529 0.498 0.498 0.503 0.498 0.509 3,349,099 0.4996 0.00%
2013-05-03 0 0.950 0.950 0.960 0.950 0.980 1,328,000 1,280,420 0.9642 0.498 0.498 0.503 0.498 0.514 2,532,804 0.5055 -2.06%
2013-05-02 0 0.970 0.970 0.980 0.930 0.970 1,474,000 1,405,600 0.9536 0.509 0.509 0.514 0.488 0.509 2,811,260 0.5000 2.11%
2013-04-30 0 0.950 0.950 0.960 0.930 0.960 4,400,000 4,158,780 0.9452 0.498 0.498 0.503 0.488 0.503 8,391,820 0.4956 0.00%
2013-04-29 0 0.950 0.950 0.960 0.940 0.980 3,030,000 2,895,760 0.9557 0.498 0.498 0.503 0.493 0.514 5,778,912 0.5011 -1.04%
2013-04-26 0 0.960 0.960 0.970 0.950 1.030 16,348,000 16,167,740 0.9890 0.503 0.503 0.509 0.498 0.540 31,179,426 0.5185 -4.95%
2013-04-25 0 1.010 1.010 1.020 1.000 1.040 3,838,000 3,921,500 1.0218 0.530 0.530 0.535 0.524 0.545 7,319,956 0.5357 -0.98%
2013-04-24 0 1.020 1.010 1.020 0.970 1.050 11,806,000 12,073,480 1.0227 0.535 0.530 0.535 0.509 0.551 22,516,779 0.5362 4.08%
2013-04-23 0 0.980 0.980 0.990 0.970 0.990 2,130,000 2,082,320 0.9776 0.514 0.514 0.519 0.509 0.519 4,062,404 0.5126 -1.01%
2013-04-22 0 0.990 0.990 1.000 0.970 1.010 2,706,000 2,694,700 0.9958 0.519 0.519 0.524 0.509 0.530 5,160,969 0.5221 -1.00%
2013-04-19 0 1.000 1.000 1.010 0.970 1.010 5,636,000 5,600,420 0.9937 0.524 0.524 0.530 0.509 0.530 10,749,158 0.5210 1.01%
2013-04-18 0 0.990 0.980 1.000 0.970 1.010 7,814,000 7,710,500 0.9868 0.519 0.514 0.524 0.509 0.530 14,903,109 0.5174 -1.00%
2013-04-17 0 1.000 1.000 1.010 0.960 1.010 5,714,000 5,644,900 0.9879 0.524 0.524 0.530 0.503 0.530 10,897,923 0.5180 4.17%
2013-04-16 0 0.960 0.960 0.970 0.920 0.980 3,894,000 3,697,840 0.9496 0.503 0.503 0.509 0.482 0.514 7,426,761 0.4979 1.05%
2013-04-15 0 0.950 0.950 0.960 0.940 0.970 4,316,000 4,104,880 0.9511 0.498 0.498 0.503 0.493 0.509 8,231,612 0.4987 -1.04%
2013-04-12 0 0.960 0.960 0.970 0.940 0.980 12,216,000 11,750,380 0.9619 0.503 0.503 0.509 0.493 0.514 23,298,744 0.5043 2.13%
2013-04-11 0 0.940 0.940 0.950 0.930 1.020 8,606,000 8,244,880 0.9580 0.493 0.493 0.498 0.488 0.535 16,413,637 0.5023 -6.93%
2013-04-10 0 1.010 1.000 1.010 0.980 1.060 15,706,000 16,029,870 1.0206 0.530 0.524 0.530 0.514 0.556 29,954,983 0.5351 4.12%
2013-04-09 0 0.970 0.970 0.980 0.890 0.970 7,464,000 6,986,600 0.9360 0.509 0.509 0.514 0.467 0.509 14,235,578 0.4908 7.78%
2013-04-08 0 0.900 0.880 0.910 0.830 0.910 3,438,000 2,999,460 0.8724 0.472 0.461 0.477 0.435 0.477 6,557,063 0.4574 7.14%
2013-04-05 0 0.840 0.860 0.880 0.830 0.920 9,998,000 8,548,840 0.8551 0.440 0.451 0.461 0.435 0.482 19,068,504 0.4483 -9.68%
2013-04-03 0 0.930 0.930 0.940 0.930 0.950 1,286,000 1,208,900 0.9400 0.488 0.488 0.493 0.488 0.498 2,452,700 0.4929 -2.11%
2013-04-02 0 0.950 0.950 0.960 0.930 0.960 2,198,000 2,087,700 0.9498 0.498 0.498 0.503 0.488 0.503 4,192,096 0.4980 -1.04%
2013-03-28 0 0.960 0.940 0.960 0.920 0.980 4,682,000 4,448,960 0.9502 0.503 0.493 0.503 0.482 0.514 8,929,659 0.4982 2.13%
2013-03-27 0 0.940 0.940 0.950 0.920 0.990 8,788,000 8,283,800 0.9426 0.493 0.493 0.498 0.482 0.519 16,760,753 0.4942 -2.08%
2013-03-26 0 0.960 0.960 0.970 0.960 1.030 10,540,000 10,343,740 0.9814 0.503 0.503 0.509 0.503 0.540 20,102,223 0.5146 -7.69%
2013-03-25 0 1.040 1.040 1.050 1.040 1.080 3,084,000 3,254,320 1.0552 0.545 0.545 0.551 0.545 0.566 5,881,903 0.5533 -2.80%
2013-03-22 0 1.070 1.050 1.070 1.000 1.070 4,772,000 4,967,000 1.0409 0.561 0.551 0.561 0.524 0.561 9,101,310 0.5457 3.88%
2013-03-21 0 1.030 1.030 1.040 1.010 1.120 16,196,000 16,831,320 1.0392 0.540 0.540 0.545 0.530 0.587 30,889,526 0.5449 -8.04%
2013-03-20 0 1.120 1.110 1.130 1.100 1.130 1,564,000 1,750,720 1.1194 0.587 0.582 0.592 0.577 0.592 2,982,911 0.5869 1.82%
2013-03-19 0 1.100 1.100 1.110 1.100 1.130 2,106,000 2,342,240 1.1122 0.577 0.577 0.582 0.577 0.592 4,016,630 0.5831 -0.90%
2013-03-18 0 1.110 1.110 1.120 1.090 1.180 6,798,000 7,586,420 1.1160 0.582 0.582 0.587 0.572 0.619 12,965,362 0.5851 -7.50%
2013-03-15 0 1.200 1.190 1.200 1.190 1.250 3,558,000 4,292,240 1.2064 0.629 0.624 0.629 0.624 0.655 6,785,931 0.6325 -0.83%
2013-03-14 0 1.210 1.210 1.220 1.170 1.230 4,678,000 5,590,820 1.1951 0.634 0.634 0.640 0.613 0.645 8,922,030 0.6266 0.83%
2013-03-13 0 1.200 1.200 1.210 1.190 1.270 11,800,000 14,429,380 1.2228 0.629 0.629 0.634 0.624 0.666 22,505,335 0.6412 -4.76%
2013-03-12 0 1.260 1.260 1.270 1.260 1.360 5,780,000 7,474,840 1.2932 0.661 0.661 0.666 0.661 0.713 11,023,800 0.6781 -6.67%
2013-03-11 0 1.350 1.350 1.360 1.350 1.400 2,952,000 4,048,760 1.3715 0.708 0.708 0.713 0.708 0.734 5,630,148 0.7191 -0.74%
2013-03-08 0 1.360 1.350 1.370 1.340 1.370 5,560,000 7,519,620 1.3524 0.713 0.708 0.718 0.703 0.718 10,604,209 0.7091 0.74%
2013-03-07 0 1.350 1.340 1.350 1.340 1.360 1,960,000 2,639,320 1.3466 0.708 0.703 0.708 0.703 0.713 3,738,174 0.7060 -0.74%
2013-03-06 0 1.360 1.350 1.360 1.340 1.370 6,628,000 8,976,300 1.3543 0.713 0.708 0.713 0.703 0.718 12,641,132 0.7101 0.74%
2013-03-05 0 1.350 1.350 1.360 1.330 1.360 4,766,000 6,427,980 1.3487 0.708 0.708 0.713 0.697 0.713 9,089,867 0.7072 0.00%
2013-03-04 0 1.350 1.340 1.350 1.320 1.360 6,044,000 8,097,740 1.3398 0.708 0.703 0.708 0.692 0.713 11,527,309 0.7025 -1.46%
2013-03-01 0 1.370 1.370 1.380 1.270 1.380 12,996,000 17,178,160 1.3218 0.718 0.718 0.724 0.666 0.724 24,786,385 0.6930 4.58%
2013-02-28 0 1.310 1.310 1.320 1.270 1.340 14,651,000 19,198,360 1.3104 0.687 0.687 0.692 0.666 0.703 27,942,853 0.6871 1.55%
2013-02-27 0 1.290 1.280 1.290 1.230 1.290 10,714,000 13,570,340 1.2666 0.676 0.671 0.676 0.645 0.676 20,434,082 0.6641 4.88%
2013-02-26 0 1.230 1.230 1.240 1.210 1.320 29,784,000 37,723,080 1.2666 0.645 0.645 0.650 0.634 0.692 56,804,992 0.6641 -6.82%
2013-02-25 0 1.320 1.320 1.330 1.320 1.400 20,182,000 27,082,400 1.3419 0.692 0.692 0.697 0.692 0.734 38,491,752 0.7036 -3.65%
2013-02-22 0 1.370 1.370 1.380 1.370 1.420 19,944,000 27,833,280 1.3956 0.718 0.718 0.724 0.718 0.745 38,037,831 0.7317 -3.52%
2013-02-21 0 1.420 1.410 1.420 1.390 1.440 21,755,000 30,577,150 1.4055 0.745 0.739 0.745 0.729 0.755 41,491,828 0.7369 -2.74%
2013-02-20 0 1.460 1.460 1.470 1.440 1.470 17,724,000 25,792,060 1.4552 0.766 0.766 0.771 0.755 0.771 33,803,777 0.7630 1.39%
2013-02-19 0 1.440 1.440 1.450 1.430 1.540 46,564,000 69,254,380 1.4873 0.755 0.755 0.760 0.750 0.807 88,808,342 0.7798 -5.26%
2013-02-18 0 1.520 1.510 1.520 1.410 1.520 74,690,000 110,787,100 1.4833 0.797 0.792 0.797 0.739 0.797 142,451,144 0.7777 7.04%
2013-02-15 0 1.420 1.420 1.430 1.390 1.430 12,080,000 17,019,160 1.4089 0.745 0.745 0.750 0.729 0.750 23,039,360 0.7387 1.43%
2013-02-14 0 1.400 1.400 1.410 1.360 1.410 13,191,000 18,205,100 1.3801 0.734 0.734 0.739 0.713 0.739 25,158,295 0.7236 1.45%
2013-02-08 0 1.380 1.380 1.390 1.320 1.400 18,892,000 25,820,580 1.3667 0.724 0.724 0.729 0.692 0.734 36,031,423 0.7166 2.22%
2013-02-07 0 1.350 1.340 1.350 1.310 1.420 55,412,000 75,482,880 1.3622 0.708 0.703 0.708 0.687 0.745 105,683,529 0.7142 -4.26%
2013-02-06 0 1.410 1.400 1.410 1.400 1.450 74,860,000 106,282,040 1.4197 0.739 0.734 0.739 0.734 0.760 142,775,373 0.7444 2.17%
2013-02-05 0 1.380 1.370 1.380 1.370 1.510 486,770,002 703,288,012 1.4448 0.724 0.718 0.724 0.718 0.792 928,383,230 0.7575

Webb-site Database - Powered By Linux Group

Back to top