Jiyi Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01495  2015-11-06    
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 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-03-28 0 0.098 0.098 0.102 0.097 0.105 12,040,000 1,180,280 0.0980 0.098 0.098 0.102 0.097 0.105 12,040,000 0.0980 -6.67%
2024-03-27 0 0.105 0.099 0.106 0.097 0.105 40,000 4,040 0.1010 0.105 0.099 0.106 0.097 0.105 40,000 0.1010 -0.94%
2024-03-26 0 0.106 0.091 0.121 0.090 0.106 1,580,000 152,880 0.0968 0.106 0.091 0.121 0.090 0.106 1,580,000 0.0968 3.92%
2024-03-25 0 0.102 0.092 0.106 - - 0 0 - 0.102 0.092 0.106 - - 0 - 0.00%
2024-03-22 0 0.102 0.093 0.109 - - 0 0 - 0.102 0.093 0.109 - - 0 - 0.00%
2024-03-21 0 0.102 0.093 0.114 - - 0 0 - 0.102 0.093 0.114 - - 0 - 0.00%
2024-03-20 0 0.102 0.093 0.114 - - 0 0 - 0.102 0.093 0.114 - - 0 - 0.00%
2024-03-19 0 0.102 0.093 0.112 - - 0 0 - 0.102 0.093 0.112 - - 0 - 0.00%
2024-03-18 0 0.102 0.092 0.115 - - 0 0 - 0.102 0.092 0.115 - - 0 - 0.00%
2024-03-15 0 0.102 0.092 0.105 - - 0 0 - 0.102 0.092 0.105 - - 0 - 0.00%
2024-03-14 0 0.102 0.092 0.106 - - 0 0 - 0.102 0.092 0.106 - - 0 - 0.00%
2024-03-13 0 0.102 0.092 0.102 0.090 0.102 800,000 77,740 0.0972 0.102 0.092 0.102 0.090 0.102 800,000 0.0972 0.00%
2024-03-12 0 0.102 0.098 0.108 - - 0 0 - 0.102 0.098 0.108 - - 0 - 0.00%
2024-03-11 0 0.102 0.098 0.106 0.101 0.102 100,000 10,180 0.1018 0.102 0.098 0.106 0.101 0.102 100,000 0.1018 0.99%
2024-03-08 0 0.101 0.098 0.102 0.101 0.110 206,400 21,187 0.1027 0.101 0.098 0.102 0.101 0.110 206,400 0.1027 -8.18%
2024-03-07 0 0.110 0.105 0.111 0.110 0.110 820,000 90,200 0.1100 0.110 0.105 0.111 0.110 0.110 820,000 0.1100 -1.79%
2024-03-06 0 0.112 0.105 0.113 0.112 0.112 340,000 38,080 0.1120 0.112 0.105 0.113 0.112 0.112 340,000 0.1120 -1.75%
2024-03-05 0 0.114 0.105 0.120 - - 0 0 - 0.114 0.105 0.120 - - 0 - 0.00%
2024-03-04 0 0.114 0.105 0.114 - - 0 0 - 0.114 0.105 0.114 - - 0 - 0.00%
2024-03-01 0 0.114 0.105 0.114 - - 0 0 - 0.114 0.105 0.114 - - 0 - 0.00%
2024-02-29 0 0.114 0.105 0.115 - - 0 0 - 0.114 0.105 0.115 - - 0 - 0.00%
2024-02-28 0 0.114 0.105 0.115 0.114 0.114 4,100,000 467,400 0.1140 0.114 0.105 0.115 0.114 0.114 4,100,000 0.1140 0.00%
2024-02-27 0 0.114 0.110 0.115 0.114 0.114 1,900,000 216,600 0.1140 0.114 0.110 0.115 0.114 0.114 1,900,000 0.1140 -1.72%
2024-02-26 0 0.116 0.111 0.121 - - 0 0 - 0.116 0.111 0.121 - - 0 - 0.00%
2024-02-23 0 0.116 0.112 0.119 - - 0 0 - 0.116 0.112 0.119 - - 0 - 0.00%
2024-02-22 0 0.116 0.107 0.118 0.105 0.118 480,000 54,820 0.1142 0.116 0.107 0.118 0.105 0.118 480,000 0.1142 2.65%
2024-02-21 0 0.113 0.111 0.119 0.113 0.113 60,000 6,780 0.1130 0.113 0.111 0.119 0.113 0.113 60,000 0.1130 -5.04%
2024-02-20 0 0.119 0.114 0.119 - - 0 0 - 0.119 0.114 0.119 - - 0 - 0.00%
2024-02-19 0 0.119 0.112 0.120 0.119 0.119 3,140,000 373,660 0.1190 0.119 0.112 0.120 0.119 0.119 3,140,000 0.1190 -0.83%
2024-02-16 0 0.120 0.107 0.121 0.120 0.120 20,000 2,400 0.1200 0.120 0.107 0.121 0.120 0.120 20,000 0.1200 9.09%
2024-02-15 0 0.110 0.103 0.121 0.110 0.110 300,000 33,000 0.1100 0.110 0.103 0.121 0.110 0.110 300,000 0.1100 0.00%
2024-02-14 0 0.110 0.101 0.121 - - 0 0 - 0.110 0.101 0.121 - - 0 - 0.00%
2024-02-09 0 0.110 0.099 0.121 - - 0 0 - 0.110 0.099 0.121 - - 0 - 0.00%
2024-02-08 0 0.110 0.097 0.110 - - 0 0 - 0.110 0.097 0.110 - - 0 - 0.00%
2024-02-07 0 0.110 0.099 0.110 - - 0 0 - 0.110 0.099 0.110 - - 0 - 0.00%
2024-02-06 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2024-02-05 0 0.110 0.097 0.110 - - 0 0 - 0.110 0.097 0.110 - - 0 - 0.00%
2024-02-02 0 0.110 0.101 0.112 0.109 0.110 4,980,000 547,780 0.1100 0.110 0.101 0.112 0.109 0.110 4,980,000 0.1100 -1.79%
2024-02-01 0 0.112 0.112 0.121 0.096 0.096 202,000 22,156 0.1097 0.112 0.112 0.121 0.096 0.096 202,000 0.1097 0.00%
2024-01-31 0 0.112 0.096 0.120 - - 0 0 - 0.112 0.096 0.120 - - 0 - 0.00%
2024-01-30 0 0.112 0.096 0.120 - - 0 0 - 0.112 0.096 0.120 - - 0 - 0.00%
2024-01-29 0 0.112 0.111 0.120 0.094 0.112 299,600 29,527 0.0986 0.112 0.111 0.120 0.094 0.112 299,600 0.0986 0.00%
2024-01-26 0 0.112 0.093 0.120 0.100 0.112 41,600 4,385 0.1054 0.112 0.093 0.120 0.100 0.112 41,600 0.1054 1.82%
2024-01-25 0 0.110 0.110 0.121 0.100 0.100 180,000 18,000 0.1000 0.110 0.110 0.121 0.100 0.100 180,000 0.1000 10.00%
2024-01-24 0 0.100 0.103 0.121 - - 0 0 - 0.100 0.103 0.121 - - 0 - 0.00%
2024-01-23 0 0.100 0.092 0.121 - - 0 0 - 0.100 0.092 0.121 - - 0 - 0.00%
2024-01-22 0 0.100 0.092 0.100 - - 0 0 - 0.100 0.092 0.100 - - 0 - -2.91%
2024-01-19 0 0.103 0.092 0.103 - - 0 0 - 0.103 0.092 0.103 - - 0 - -1.90%
2024-01-18 0 0.105 0.092 0.105 - - 0 0 - 0.105 0.092 0.105 - - 0 - 0.00%
2024-01-17 0 0.105 0.091 0.105 0.090 0.105 752,000 71,344 0.0949 0.105 0.091 0.105 0.090 0.105 752,000 0.0949 2.94%
2024-01-16 0 0.102 0.092 0.101 - - 0 0 - 0.102 0.092 0.101 - - 0 - 0.00%
2024-01-15 0 0.102 0.098 0.102 - - 16,000 1,488 0.0930 0.102 0.098 0.102 - - 16,000 0.0930 -3.77%
2024-01-12 0 0.106 0.098 0.106 0.101 0.106 145,600 14,843 0.1019 0.106 0.098 0.106 0.101 0.106 145,600 0.1019 -3.64%
2024-01-11 0 0.110 0.100 0.115 - - 0 0 - 0.110 0.100 0.115 - - 0 - 0.00%
2024-01-10 0 0.110 0.100 0.115 - - 0 0 - 0.110 0.100 0.115 - - 0 - 0.00%
2024-01-09 0 0.110 0.101 0.115 0.098 0.110 500,000 50,500 0.1010 0.110 0.101 0.115 0.098 0.110 500,000 0.1010 0.00%
2024-01-08 0 0.110 0.103 0.110 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2024-01-05 0 0.110 0.100 0.114 - - 0 0 - 0.110 0.100 0.114 - - 0 - 0.00%
2024-01-04 0 0.110 0.105 0.114 0.110 0.110 20,000 2,200 0.1100 0.110 0.105 0.114 0.110 0.110 20,000 0.1100 1.85%
2024-01-03 0 0.108 0.108 0.110 0.104 0.110 3,060,000 324,560 0.1061 0.108 0.108 0.110 0.104 0.110 3,060,000 0.1061 1.89%
2024-01-02 0 0.106 0.108 0.110 - - 0 0 - 0.106 0.108 0.110 - - 0 - 0.00%
2023-12-29 0 0.106 0.100 0.110 0.106 0.115 60,000 6,540 0.1090 0.106 0.100 0.110 0.106 0.115 60,000 0.1090 -0.93%
2023-12-28 0 0.107 0.101 0.108 0.097 0.108 1,724,000 176,260 0.1022 0.107 0.101 0.108 0.097 0.108 1,724,000 0.1022 -0.93%
2023-12-27 0 0.108 0.107 0.108 0.108 0.120 380,000 42,720 0.1124 0.108 0.107 0.108 0.108 0.120 380,000 0.1124 -10.00%
2023-12-22 0 0.120 0.112 0.120 0.112 0.121 740,000 86,860 0.1174 0.120 0.112 0.120 0.112 0.121 740,000 0.1174 -6.25%
2023-12-21 0 0.128 0.118 0.127 0.120 0.128 980,000 120,900 0.1234 0.128 0.118 0.127 0.120 0.128 980,000 0.1234 -3.76%
2023-12-20 0 0.133 0.116 0.133 0.113 0.133 220,000 27,240 0.1238 0.133 0.116 0.133 0.113 0.133 220,000 0.1238 0.00%
2023-12-19 0 0.133 0.123 0.133 0.121 0.136 204,000 25,912 0.1270 0.133 0.123 0.133 0.121 0.136 204,000 0.1270 -2.21%
2023-12-18 0 0.136 0.110 0.150 0.136 0.140 60,000 8,240 0.1373 0.136 0.110 0.150 0.136 0.140 60,000 0.1373 -2.86%
2023-12-15 0 0.140 0.110 0.150 0.138 0.140 680,000 95,120 0.1399 0.140 0.110 0.150 0.138 0.140 680,000 0.1399 0.00%
2023-12-14 0 0.140 - 0.149 0.140 0.140 20,000 2,800 0.1400 0.140 - 0.149 0.140 0.140 20,000 0.1400 0.00%
2023-12-13 0 0.140 0.140 0.150 0.132 0.140 60,000 8,200 0.1367 0.140 0.140 0.150 0.132 0.140 60,000 0.1367 0.00%
2023-12-12 0 0.140 0.140 0.146 - - 0 0 - 0.140 0.140 0.146 - - 0 - 1.45%
2023-12-11 0 0.138 0.136 0.142 - - 0 0 - 0.138 0.136 0.142 - - 0 - 0.00%
2023-12-08 0 0.138 0.112 - 0.138 0.138 40,000 5,520 0.1380 0.138 0.112 - 0.138 0.138 40,000 0.1380 0.00%
2023-12-07 0 0.138 0.124 0.138 0.100 0.140 1,063,600 128,068 0.1204 0.138 0.124 0.138 0.100 0.140 1,063,600 0.1204 -1.43%
2023-12-06 0 0.140 0.128 0.139 - - 0 0 - 0.140 0.128 0.139 - - 0 - 0.00%
2023-12-05 0 0.140 0.111 0.140 0.125 0.142 160,000 21,880 0.1368 0.140 0.111 0.140 0.125 0.142 160,000 0.1368 -4.11%
2023-12-04 0 0.146 0.143 0.155 - - 0 0 - 0.146 0.143 0.155 - - 0 - 0.00%
2023-12-01 0 0.146 0.141 0.155 - - 0 0 - 0.146 0.141 0.155 - - 0 - 0.00%
2023-11-30 0 0.146 0.142 0.155 - - 0 0 - 0.146 0.142 0.155 - - 0 - 0.00%
2023-11-29 0 0.146 0.141 0.155 - - 0 0 - 0.146 0.141 0.155 - - 0 - 0.00%
2023-11-28 0 0.146 0.146 0.156 0.142 0.156 80,000 12,040 0.1505 0.146 0.146 0.156 0.142 0.156 80,000 0.1505 -3.95%
2023-11-27 0 0.152 0.152 0.153 0.143 0.152 74,400 11,048 0.1485 0.152 0.152 0.153 0.143 0.152 74,400 0.1485 -5.00%
2023-11-24 0 0.160 0.151 0.165 - - 0 0 - 0.160 0.151 0.165 - - 0 - 0.00%
2023-11-23 0 0.160 0.146 0.163 - - 0 0 - 0.160 0.146 0.163 - - 0 - 0.00%
2023-11-22 0 0.160 0.150 0.165 0.150 0.160 80,000 12,220 0.1528 0.160 0.150 0.165 0.150 0.160 80,000 0.1528 0.00%
2023-11-21 0 0.160 0.160 0.165 - - 0 0 - 0.160 0.160 0.165 - - 0 - 6.67%
2023-11-20 0 0.150 0.142 0.165 - - 0 0 - 0.150 0.142 0.165 - - 0 - 0.00%
2023-11-17 0 0.150 0.139 0.150 0.132 0.150 280,000 39,020 0.1394 0.150 0.139 0.150 0.132 0.150 280,000 0.1394 4.90%
2023-11-16 0 0.143 - 0.143 0.143 0.143 40,000 5,720 0.1430 0.143 - 0.143 0.143 0.143 40,000 0.1430 -3.38%
2023-11-15 0 0.148 0.141 0.165 0.137 0.152 80,000 11,640 0.1455 0.148 0.141 0.165 0.137 0.152 80,000 0.1455 2.07%
2023-11-14 0 0.145 0.150 0.153 0.145 0.153 1,348,000 203,900 0.1513 0.145 0.150 0.153 0.145 0.153 1,348,000 0.1513 -5.23%
2023-11-13 0 0.153 0.144 0.160 0.139 0.160 2,240,000 357,820 0.1597 0.153 0.144 0.160 0.139 0.160 2,240,000 0.1597 0.00%
2023-11-10 0 0.153 0.141 0.165 - - 0 0 - 0.153 0.141 0.165 - - 0 - 0.00%
2023-11-09 0 0.153 0.156 0.165 0.132 0.154 126,400 18,469 0.1461 0.153 0.156 0.165 0.132 0.154 126,400 0.1461 -0.65%
2023-11-08 0 0.154 0.132 0.165 - - 0 0 - 0.154 0.132 0.165 - - 0 - 0.00%
2023-11-07 0 0.154 0.132 0.165 - - 0 0 - 0.154 0.132 0.165 - - 0 - 0.00%
2023-11-06 0 0.154 0.132 0.160 - - 0 0 - 0.154 0.132 0.160 - - 0 - 0.00%
2023-11-03 0 0.154 0.132 0.165 - - 0 0 - 0.154 0.132 0.165 - - 0 - 0.00%
2023-11-02 0 0.154 0.133 0.165 - - 0 0 - 0.154 0.133 0.165 - - 0 - 0.00%
2023-11-01 0 0.154 0.131 0.165 - - 0 0 - 0.154 0.131 0.165 - - 0 - 0.00%
2023-10-31 0 0.154 0.132 0.163 - - 0 0 - 0.154 0.132 0.163 - - 0 - 0.00%
2023-10-30 0 0.154 0.135 0.157 - - 0 0 - 0.154 0.135 0.157 - - 0 - 0.00%
2023-10-27 0 0.154 0.150 0.154 0.125 0.154 260,000 36,120 0.1389 0.154 0.150 0.154 0.125 0.154 260,000 0.1389 0.00%
2023-10-26 0 0.154 - 0.160 0.139 0.139 30,000 4,170 0.1390 0.154 - 0.160 0.139 0.139 30,000 0.1390 0.00%
2023-10-25 0 0.154 0.143 0.160 - - 0 0 - 0.154 0.143 0.160 - - 0 - 0.00%
2023-10-24 0 0.154 0.143 0.160 - - 0 0 - 0.154 0.143 0.160 - - 0 - 0.00%
2023-10-20 0 0.154 0.143 0.160 0.146 0.154 40,000 6,000 0.1500 0.154 0.143 0.160 0.146 0.154 40,000 0.1500 0.00%
2023-10-19 0 0.154 0.146 0.157 0.142 0.160 1,260,000 194,680 0.1545 0.154 0.146 0.157 0.142 0.160 1,260,000 0.1545 -3.75%
2023-10-18 0 0.160 0.157 0.179 0.160 0.160 180,000 28,800 0.1600 0.160 0.157 0.179 0.160 0.160 180,000 0.1600 -4.19%
2023-10-17 0 0.167 0.155 0.167 0.156 0.167 740,000 123,100 0.1664 0.167 0.155 0.167 0.156 0.167 740,000 0.1664 0.00%
2023-10-16 0 0.167 0.155 0.169 - - 0 0 - 0.167 0.155 0.169 - - 0 - 0.00%
2023-10-13 0 0.167 0.167 0.169 0.163 0.169 1,840,000 306,160 0.1664 0.167 0.167 0.169 0.163 0.169 1,840,000 0.1664 -0.60%
2023-10-12 0 0.168 0.165 0.181 - - 0 0 - 0.168 0.165 0.181 - - 0 - 0.00%
2023-10-11 0 0.168 0.168 0.181 0.151 0.168 3,000,000 503,600 0.1679 0.168 0.168 0.181 0.151 0.168 3,000,000 0.1679 0.00%
2023-10-10 0 0.168 0.166 0.181 - - 2,000 314 0.1570 0.168 0.166 0.181 - - 2,000 0.1570 0.00%
2023-10-09 0 0.168 0.168 0.181 0.160 0.170 1,304,000 221,400 0.1698 0.168 0.168 0.181 0.160 0.170 1,304,000 0.1698 -1.18%
2023-10-06 0 0.170 0.168 0.181 - - 0 0 - 0.170 0.168 0.181 - - 0 - 0.00%
2023-10-05 0 0.170 0.168 0.181 - - 0 0 - 0.170 0.168 0.181 - - 0 - 0.00%
2023-10-04 0 0.170 0.168 0.170 - - 0 0 - 0.170 0.168 0.170 - - 0 - 0.00%
2023-10-03 0 0.170 0.168 0.170 - - 0 0 - 0.170 0.168 0.170 - - 0 - 0.00%
2023-09-29 0 0.170 0.168 0.180 - - 0 0 - 0.170 0.168 0.180 - - 0 - 0.00%
2023-09-28 0 0.170 0.168 0.181 - - 0 0 - 0.170 0.168 0.181 - - 0 - 0.00%
2023-09-27 0 0.170 0.170 0.181 0.170 0.175 260,000 44,980 0.1730 0.170 0.170 0.181 0.170 0.175 260,000 0.1730 -2.86%
2023-09-26 0 0.175 0.170 0.181 - - 0 0 - 0.175 0.170 0.181 - - 0 - 0.00%
2023-09-25 0 0.175 0.168 0.181 0.169 0.175 60,000 10,260 0.1710 0.175 0.168 0.181 0.169 0.175 60,000 0.1710 2.94%
2023-09-22 0 0.170 0.170 0.175 0.170 0.174 460,000 79,800 0.1735 0.170 0.170 0.175 0.170 0.174 460,000 0.1735 -2.30%
2023-09-21 0 0.174 0.170 0.181 - - 0 0 - 0.174 0.170 0.181 - - 0 - 0.00%
2023-09-20 0 0.174 0.170 0.181 - - 0 0 - 0.174 0.170 0.181 - - 0 - 0.00%
2023-09-19 0 0.174 0.170 0.181 - - 0 0 - 0.174 0.170 0.181 - - 0 - 0.00%
2023-09-18 0 0.174 0.173 0.181 - - 0 0 - 0.174 0.173 0.181 - - 0 - 0.00%
2023-09-15 0 0.174 0.172 0.180 0.174 0.180 1,020,000 183,460 0.1799 0.174 0.172 0.180 0.174 0.180 1,020,000 0.1799 0.00%
2023-09-14 0 0.174 0.173 0.181 - - 0 0 - 0.174 0.173 0.181 - - 0 - 0.00%
2023-09-13 0 0.174 0.171 0.178 - - 0 0 - 0.174 0.171 0.178 - - 0 - 0.00%
2023-09-12 0 0.174 0.172 0.181 - - 0 0 - 0.174 0.172 0.181 - - 0 - 0.00%
2023-09-11 0 0.174 0.172 0.181 - - 0 0 - 0.174 0.172 0.181 - - 0 - 0.00%
2023-09-07 0 0.174 0.174 0.181 0.174 0.180 60,000 10,660 0.1777 0.174 0.174 0.181 0.174 0.180 60,000 0.1777 -1.14%
2023-09-06 0 0.176 0.176 0.179 0.172 0.175 240,000 41,940 0.1748 0.176 0.176 0.179 0.172 0.175 240,000 0.1748 0.00%
2023-09-05 0 0.176 0.175 0.182 0.176 0.177 420,000 74,320 0.1770 0.176 0.175 0.182 0.176 0.177 420,000 0.1770 -0.56%
2023-09-04 0 0.177 0.174 0.187 0.177 0.177 20,000 3,540 0.1770 0.177 0.174 0.187 0.177 0.177 20,000 0.1770 -1.67%
2023-08-31 0 0.180 0.178 0.187 - - 0 0 - 0.180 0.178 0.187 - - 0 - 0.00%
2023-08-30 0 0.180 0.178 0.182 - - 0 0 - 0.180 0.178 0.182 - - 0 - 0.00%
2023-08-29 0 0.180 0.178 0.180 - - 0 0 - 0.180 0.178 0.180 - - 0 - 0.00%
2023-08-28 0 0.180 0.177 0.180 0.177 0.182 490,000 88,530 0.1807 0.180 0.177 0.180 0.177 0.182 490,000 0.1807 0.00%
2023-08-25 0 0.180 0.180 0.183 0.180 0.183 124,000 22,540 0.1818 0.180 0.180 0.183 0.180 0.183 124,000 0.1818 -2.70%
2023-08-24 0 0.185 0.183 0.185 0.180 0.188 1,365,600 252,000 0.1845 0.185 0.183 0.185 0.180 0.188 1,365,600 0.1845 0.54%
2023-08-23 0 0.184 0.180 0.184 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
2023-08-22 0 0.184 0.180 0.188 - - 0 0 - 0.184 0.180 0.188 - - 0 - 0.00%
2023-08-21 0 0.184 0.180 0.184 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
2023-08-18 0 0.184 0.180 0.185 0.181 0.185 60,000 11,000 0.1833 0.184 0.180 0.185 0.181 0.185 60,000 0.1833 -0.54%
2023-08-17 0 0.185 0.180 0.188 - - 26,000 4,746 0.1825 0.185 0.180 0.188 - - 26,000 0.1825 0.00%
2023-08-16 0 0.185 0.180 0.188 - - 0 0 - 0.185 0.180 0.188 - - 0 - 0.00%
2023-08-15 0 0.185 0.180 0.188 - - 0 0 - 0.185 0.180 0.188 - - 0 - 0.00%
2023-08-14 0 0.185 0.180 0.188 - - 0 0 - 0.185 0.180 0.188 - - 0 - 0.00%
2023-08-11 0 0.185 0.185 0.188 0.185 0.186 40,000 7,420 0.1855 0.185 0.185 0.188 0.185 0.186 40,000 0.1855 0.00%
2023-08-10 0 0.185 0.181 0.186 0.185 0.186 580,000 107,680 0.1857 0.185 0.181 0.186 0.185 0.186 580,000 0.1857 -0.54%
2023-08-09 0 0.186 0.180 0.186 0.181 0.187 332,000 61,660 0.1857 0.186 0.180 0.186 0.181 0.187 332,000 0.1857 0.00%
2023-08-08 0 0.186 0.181 0.187 0.187 0.187 600,000 112,200 0.1870 0.186 0.181 0.187 0.187 0.187 600,000 0.1870 -0.53%
2023-08-07 0 0.187 0.184 0.188 0.187 0.190 1,820,000 345,740 0.1900 0.187 0.184 0.188 0.187 0.190 1,820,000 0.1900 0.00%
2023-08-04 0 0.187 0.185 0.190 0.187 0.190 1,480,000 281,140 0.1900 0.187 0.185 0.190 0.187 0.190 1,480,000 0.1900 0.00%
2023-08-03 0 0.187 0.185 0.190 - - 0 0 - 0.187 0.185 0.190 - - 0 - 0.00%
2023-08-02 0 0.187 0.185 0.192 - - 0 0 - 0.187 0.185 0.192 - - 0 - 0.00%
2023-08-01 0 0.187 0.187 0.192 0.187 0.192 100,000 18,800 0.1880 0.187 0.187 0.192 0.187 0.192 100,000 0.1880 -2.60%
2023-07-31 0 0.192 0.187 0.192 0.185 0.195 3,280,000 627,200 0.1912 0.192 0.187 0.192 0.185 0.195 3,280,000 0.1912 0.00%
2023-07-28 0 0.192 0.190 0.195 - - 0 0 - 0.192 0.190 0.195 - - 0 - 0.00%
2023-07-27 0 0.192 0.192 0.195 0.192 0.206 2,580,000 510,860 0.1980 0.192 0.192 0.195 0.192 0.206 2,580,000 0.1980 -1.54%
2023-07-26 0 0.195 0.191 0.195 0.189 0.197 1,049,600 202,828 0.1932 0.195 0.191 0.195 0.189 0.197 1,049,600 0.1932 0.00%
2023-07-25 0 0.195 0.191 0.196 0.196 0.196 120,000 23,520 0.1960 0.195 0.191 0.196 0.196 0.196 120,000 0.1960 -0.51%
2023-07-24 0 0.196 0.191 0.198 - - 0 0 - 0.196 0.191 0.198 - - 0 - 0.00%
2023-07-21 0 0.196 0.191 0.196 - - 0 0 - 0.196 0.191 0.196 - - 0 - 0.00%
2023-07-20 0 0.196 0.191 0.197 0.197 0.197 120,000 23,640 0.1970 0.196 0.191 0.197 0.197 0.197 120,000 0.1970 -0.51%
2023-07-19 0 0.197 0.191 0.198 0.191 0.197 320,000 60,960 0.1905 0.197 0.191 0.198 0.191 0.197 320,000 0.1905 -0.51%
2023-07-18 0 0.198 0.191 0.198 - - 0 0 - 0.198 0.191 0.198 - - 0 - 0.00%
2023-07-14 0 0.198 0.191 0.198 - - 0 0 - 0.198 0.191 0.198 - - 0 - 0.00%
2023-07-13 0 0.198 0.195 0.200 0.195 0.203 1,500,000 297,180 0.1981 0.198 0.195 0.200 0.195 0.203 1,500,000 0.1981 0.00%
2023-07-12 0 0.198 0.191 0.198 - - 0 0 - 0.198 0.191 0.198 - - 0 - 0.00%
2023-07-11 0 0.198 0.196 0.198 0.192 0.200 240,000 47,680 0.1987 0.198 0.196 0.198 0.192 0.200 240,000 0.1987 0.00%
2023-07-10 0 0.198 0.191 0.203 - - 0 0 - 0.198 0.191 0.203 - - 0 - 0.00%
2023-07-07 0 0.198 0.193 0.203 - - 0 0 - 0.198 0.193 0.203 - - 0 - 0.00%
2023-07-06 0 0.198 0.192 0.202 0.189 0.198 2,940,000 571,620 0.1944 0.198 0.192 0.202 0.189 0.198 2,940,000 0.1944 0.00%
2023-07-05 0 0.198 0.194 0.203 0.198 0.200 3,320,000 663,660 0.1999 0.198 0.194 0.203 0.198 0.200 3,320,000 0.1999 0.00%
2023-07-04 0 0.198 0.198 0.203 - - 0 0 - 0.198 0.198 0.203 - - 0 - 0.00%
2023-07-03 0 0.198 0.192 0.203 0.198 0.198 2,620,000 518,680 0.1980 0.198 0.192 0.203 0.198 0.198 2,620,000 0.1980 0.00%
2023-06-30 0 0.198 0.193 0.203 - - 0 0 - 0.198 0.193 0.203 - - 0 - 0.00%
2023-06-29 0 0.198 0.195 0.203 - - 3,200 595 0.1859 0.198 0.195 0.203 - - 3,200 0.1859 0.00%
2023-06-28 0 0.198 0.198 0.203 0.196 0.200 380,000 75,560 0.1988 0.198 0.198 0.203 0.196 0.200 380,000 0.1988 1.02%
2023-06-27 0 0.196 0.196 0.199 0.193 0.193 20,000 3,860 0.1930 0.196 0.196 0.199 0.193 0.193 20,000 0.1930 0.00%
2023-06-26 0 0.196 0.196 0.199 0.193 0.195 40,000 7,760 0.1940 0.196 0.196 0.199 0.193 0.195 40,000 0.1940 -0.51%
2023-06-23 0 0.197 0.197 0.199 0.195 0.196 60,000 11,720 0.1953 0.197 0.197 0.199 0.195 0.196 60,000 0.1953 1.03%
2023-06-21 0 0.195 0.192 0.195 0.198 0.198 120,000 23,760 0.1980 0.195 0.192 0.195 0.198 0.198 120,000 0.1980 0.00%
2023-06-20 0 0.195 0.193 0.199 0.193 0.195 100,000 19,380 0.1938 0.195 0.193 0.199 0.193 0.195 100,000 0.1938 -1.52%
2023-06-19 0 0.198 0.192 0.202 0.198 0.198 60,000 11,720 0.1953 0.198 0.192 0.202 0.198 0.198 60,000 0.1953 0.00%
2023-06-16 0 0.198 0.193 0.203 - - 800 151 0.1888 0.198 0.193 0.203 - - 800 0.1888 0.00%
2023-06-15 0 0.198 0.191 0.202 - - 0 0 - 0.198 0.191 0.202 - - 0 - 0.00%
2023-06-14 0 0.198 0.194 0.203 - - 0 0 - 0.198 0.194 0.203 - - 0 - 0.00%
2023-06-13 0 0.198 0.194 0.203 - - 0 0 - 0.198 0.194 0.203 - - 0 - 0.00%
2023-06-12 0 0.198 0.195 0.203 0.198 0.198 20,000 3,960 0.1980 0.198 0.195 0.203 0.198 0.198 20,000 0.1980 0.00%
2023-06-09 0 0.198 0.197 0.202 0.195 0.201 700,000 139,060 0.1987 0.198 0.197 0.202 0.195 0.201 700,000 0.1987 1.54%
2023-06-08 0 0.195 0.195 0.199 0.193 0.193 60,000 11,580 0.1930 0.195 0.195 0.199 0.193 0.193 60,000 0.1930 -1.02%
2023-06-07 0 0.197 0.195 0.199 - - 4,000 760 0.1900 0.197 0.195 0.199 - - 4,000 0.1900 0.00%
2023-06-06 0 0.197 0.197 0.203 0.197 0.198 580,000 114,380 0.1972 0.197 0.197 0.203 0.197 0.198 580,000 0.1972 -2.96%
2023-06-05 0 0.203 0.203 0.206 0.198 0.203 340,000 68,160 0.2005 0.203 0.203 0.206 0.198 0.203 340,000 0.2005 2.53%
2023-06-02 0 0.198 0.196 0.200 0.193 0.198 640,000 125,820 0.1966 0.198 0.196 0.200 0.193 0.198 640,000 0.1966 2.06%
2023-06-01 0 0.194 0.191 0.194 0.198 0.198 120,000 23,760 0.1980 0.194 0.191 0.194 0.198 0.198 120,000 0.1980 -0.51%
2023-05-31 0 0.195 0.194 0.197 0.191 0.195 580,000 110,960 0.1913 0.195 0.194 0.197 0.191 0.195 580,000 0.1913 0.00%
2023-05-30 0 0.195 0.195 0.196 0.194 0.196 200,000 38,900 0.1945 0.195 0.195 0.196 0.194 0.196 200,000 0.1945 -1.02%
2023-05-29 0 0.197 0.196 0.197 0.200 0.200 20,000 4,000 0.2000 0.197 0.196 0.197 0.200 0.200 20,000 0.2000 0.00%
2023-05-25 0 0.197 0.197 0.199 0.196 0.199 400,000 79,100 0.1978 0.197 0.197 0.199 0.196 0.199 400,000 0.1978 0.51%
2023-05-24 0 0.196 0.195 0.196 0.195 0.200 460,000 91,080 0.1980 0.196 0.195 0.196 0.195 0.200 460,000 0.1980 0.00%
2023-05-23 0 0.196 0.196 0.197 0.195 0.195 40,000 7,800 0.1950 0.196 0.196 0.197 0.195 0.195 40,000 0.1950 0.51%
2023-05-22 0 0.195 0.192 0.197 0.192 0.200 966,800 189,437 0.1959 0.195 0.192 0.197 0.192 0.200 966,800 0.1959 1.56%
2023-05-19 0 0.192 0.192 0.194 0.192 0.201 660,000 129,720 0.1965 0.192 0.192 0.194 0.192 0.201 660,000 0.1965 -2.54%
2023-05-18 0 0.197 0.197 0.200 0.195 0.199 160,000 31,380 0.1961 0.197 0.197 0.200 0.195 0.199 160,000 0.1961 0.00%
2023-05-17 0 0.197 0.197 0.199 0.194 0.198 328,000 64,448 0.1965 0.197 0.197 0.199 0.194 0.198 328,000 0.1965 1.03%
2023-05-16 0 0.195 0.193 0.197 0.194 0.197 995,600 194,644 0.1955 0.195 0.193 0.197 0.194 0.197 995,600 0.1955 0.00%
2023-05-15 0 0.195 0.191 0.195 0.189 0.198 2,420,000 463,980 0.1917 0.195 0.191 0.195 0.189 0.198 2,420,000 0.1917 0.00%
2023-05-12 0 0.195 0.191 0.195 0.190 0.198 1,040,000 201,440 0.1937 0.195 0.191 0.195 0.190 0.198 1,040,000 0.1937 0.00%
2023-05-11 0 0.195 0.191 0.195 - - 0 0 - 0.195 0.191 0.195 - - 0 - 0.00%
2023-05-10 0 0.195 0.194 0.195 0.193 0.198 820,000 161,040 0.1964 0.195 0.194 0.195 0.193 0.198 820,000 0.1964 0.00%
2023-05-09 0 0.195 0.193 0.196 0.195 0.196 380,000 74,380 0.1957 0.195 0.193 0.196 0.195 0.196 380,000 0.1957 0.00%
2023-05-08 0 0.195 0.192 0.199 0.191 0.195 300,000 58,100 0.1937 0.195 0.192 0.199 0.191 0.195 300,000 0.1937 2.09%
2023-05-05 0 0.191 0.188 0.191 0.191 0.195 180,000 34,940 0.1941 0.191 0.188 0.191 0.191 0.195 180,000 0.1941 0.00%
2023-05-04 0 0.191 0.188 0.193 0.191 0.191 104,400 19,892 0.1905 0.191 0.188 0.193 0.191 0.191 104,400 0.1905 -2.05%
2023-05-03 0 0.195 0.188 0.195 - - 0 0 - 0.195 0.188 0.195 - - 0 - 0.00%
2023-05-02 0 0.195 0.190 0.195 0.188 0.198 300,000 58,420 0.1947 0.195 0.190 0.195 0.188 0.198 300,000 0.1947 0.00%
2023-04-28 0 0.195 0.192 0.198 0.193 0.203 260,000 51,080 0.1965 0.195 0.192 0.198 0.193 0.203 260,000 0.1965 0.52%
2023-04-27 0 0.194 0.188 0.194 - - 0 0 - 0.194 0.188 0.194 - - 0 - 0.00%
2023-04-26 0 0.194 0.190 0.195 0.188 0.200 1,450,000 276,730 0.1908 0.194 0.190 0.195 0.188 0.200 1,450,000 0.1908 -0.51%
2023-04-25 0 0.195 0.188 0.195 - - 40,000 7,560 0.1890 0.195 0.188 0.195 - - 40,000 0.1890 0.00%
2023-04-24 0 0.195 0.188 0.197 0.195 0.195 240,000 46,800 0.1950 0.195 0.188 0.197 0.195 0.195 240,000 0.1950 1.56%
2023-04-21 0 0.192 0.186 0.192 0.188 0.196 660,000 127,540 0.1932 0.192 0.186 0.192 0.188 0.196 660,000 0.1932 0.00%
2023-04-20 0 0.192 0.192 0.197 0.190 0.195 520,000 99,700 0.1917 0.192 0.192 0.197 0.190 0.195 520,000 0.1917 1.05%
2023-04-19 0 0.190 0.190 0.197 0.190 0.190 40,000 7,620 0.1905 0.190 0.190 0.197 0.190 0.190 40,000 0.1905 -3.06%
2023-04-18 0 0.196 0.186 0.196 0.188 0.196 420,000 81,640 0.1944 0.196 0.186 0.196 0.188 0.196 420,000 0.1944 0.51%
2023-04-17 0 0.195 0.190 0.196 - - 16,800 3,124 0.1860 0.195 0.190 0.196 - - 16,800 0.1860 0.00%
2023-04-14 0 0.195 0.195 0.200 0.192 0.208 4,158,000 855,126 0.2057 0.195 0.195 0.200 0.192 0.208 4,158,000 0.2057 2.63%
2023-04-13 0 0.190 0.190 0.193 0.190 0.190 40,000 7,600 0.1900 0.190 0.190 0.193 0.190 0.190 40,000 0.1900 0.00%
2023-04-12 0 0.190 0.190 0.193 0.190 0.194 2,809,000 533,405 0.1899 0.190 0.190 0.193 0.190 0.194 2,809,000 0.1899 -1.04%
2023-04-11 0 0.192 0.188 0.192 0.187 0.192 3,440,000 656,580 0.1909 0.192 0.188 0.192 0.187 0.192 3,440,000 0.1909 1.05%
2023-04-06 0 0.190 0.186 0.192 0.186 0.199 1,180,000 225,180 0.1908 0.190 0.186 0.192 0.186 0.199 1,180,000 0.1908 1.06%
2023-04-04 0 0.188 0.188 0.193 0.188 0.194 520,000 99,340 0.1910 0.188 0.188 0.193 0.188 0.194 520,000 0.1910 1.08%
2023-04-03 0 0.186 0.185 0.195 0.175 0.192 1,020,000 189,720 0.1860 0.186 0.185 0.195 0.175 0.192 1,020,000 0.1860 -1.06%
2023-03-31 0 0.188 0.176 0.196 0.178 0.195 222,400 41,327 0.1858 0.188 0.176 0.196 0.178 0.195 222,400 0.1858 -4.08%
2023-03-30 0 0.196 0.183 0.197 - - 0 0 - 0.196 0.183 0.197 - - 0 - -1.01%
2023-03-29 0 0.198 0.186 0.199 0.183 0.198 1,028,000 197,034 0.1917 0.198 0.186 0.199 0.183 0.198 1,028,000 0.1917 0.00%
2023-03-28 0 0.198 0.183 0.199 0.198 0.200 780,000 155,320 0.1991 0.198 0.183 0.199 0.198 0.200 780,000 0.1991 -1.49%
2023-03-27 0 0.201 0.183 0.202 0.202 0.202 40,000 8,080 0.2020 0.201 0.183 0.202 0.202 0.202 40,000 0.2020 2.55%
2023-03-24 0 0.196 0.183 0.198 0.197 0.197 22,800 4,427 0.1942 0.196 0.183 0.198 0.197 0.197 22,800 0.1942 4.26%
2023-03-23 0 0.188 0.182 0.195 0.186 0.190 720,000 136,380 0.1894 0.188 0.182 0.195 0.186 0.190 720,000 0.1894 -1.05%
2023-03-22 0 0.190 0.188 0.195 0.190 0.196 760,000 147,060 0.1935 0.190 0.188 0.195 0.190 0.196 760,000 0.1935 -6.40%
2023-03-21 0 0.203 0.190 0.204 0.191 0.204 3,386,800 684,367 0.2021 0.203 0.190 0.204 0.191 0.204 3,386,800 0.2021 3.57%
2023-03-20 0 0.196 0.191 0.197 0.191 0.197 338,000 65,360 0.1934 0.196 0.191 0.197 0.191 0.197 338,000 0.1934 0.51%
2023-03-17 0 0.195 0.192 0.195 0.192 0.205 1,080,000 213,580 0.1978 0.195 0.192 0.195 0.192 0.205 1,080,000 0.1978 -0.51%
2023-03-16 0 0.196 0.192 0.201 - - 0 0 - 0.196 0.192 0.201 - - 0 - 0.00%
2023-03-15 0 0.196 0.195 0.200 0.196 0.212 620,000 129,900 0.2095 0.196 0.195 0.200 0.196 0.212 620,000 0.2095 0.51%
2023-03-14 0 0.195 0.192 0.196 0.193 0.199 460,000 90,680 0.1971 0.195 0.192 0.196 0.193 0.199 460,000 0.1971 -3.94%
2023-03-13 0 0.203 0.198 0.211 0.198 0.203 240,000 47,740 0.1989 0.203 0.198 0.211 0.198 0.203 240,000 0.1989 1.50%
2023-03-10 0 0.200 0.198 0.201 0.198 0.204 980,000 196,860 0.2009 0.200 0.198 0.201 0.198 0.204 980,000 0.2009 -1.96%
2023-03-09 0 0.204 0.198 0.205 0.199 0.207 960,400 196,992 0.2051 0.204 0.198 0.205 0.199 0.207 960,400 0.2051 2.00%
2023-03-08 0 0.200 0.199 0.208 0.195 0.213 3,410,800 687,757 0.2016 0.200 0.199 0.208 0.195 0.213 3,410,800 0.2016 -5.66%
2023-03-07 0 0.212 0.208 0.213 0.206 0.218 720,000 155,060 0.2154 0.212 0.208 0.213 0.206 0.218 720,000 0.2154 -3.20%
2023-03-06 0 0.219 0.202 0.229 - - 0 0 - 0.219 0.202 0.229 - - 0 - -0.45%
2023-03-03 0 0.220 0.197 0.220 0.199 0.220 490,400 98,865 0.2016 0.220 0.197 0.220 0.199 0.220 490,400 0.2016 8.91%
2023-03-02 0 0.202 0.200 0.213 0.202 0.202 220,000 44,440 0.2020 0.202 0.200 0.213 0.202 0.202 220,000 0.2020 -2.42%
2023-03-01 0 0.207 0.205 0.218 0.203 0.215 160,000 33,100 0.2069 0.207 0.205 0.218 0.203 0.215 160,000 0.2069 2.99%
2023-02-28 0 0.201 0.200 0.208 0.200 0.220 1,379,040 291,539 0.2114 0.201 0.200 0.208 0.200 0.220 1,379,040 0.2114 -4.74%
2023-02-27 0 0.211 0.205 0.230 - - 10,000 2,020 0.2020 0.211 0.205 0.230 - - 10,000 0.2020 0.00%
2023-02-24 0 0.211 0.208 0.218 0.206 0.238 1,220,000 265,640 0.2177 0.211 0.208 0.218 0.206 0.238 1,220,000 0.2177 -3.21%
2023-02-23 0 0.218 0.195 0.219 0.194 0.219 60,000 12,160 0.2027 0.218 0.195 0.219 0.194 0.219 60,000 0.2027 9.00%
2023-02-22 0 0.200 0.198 0.221 0.193 0.228 1,140,000 250,540 0.2198 0.200 0.198 0.221 0.193 0.228 1,140,000 0.2198 0.00%
2023-02-21 0 0.200 0.195 0.200 0.192 0.209 660,000 131,680 0.1995 0.200 0.195 0.200 0.192 0.209 660,000 0.1995 -4.76%
2023-02-20 0 0.210 0.199 0.214 0.200 0.215 960,000 193,880 0.2020 0.210 0.199 0.214 0.200 0.215 960,000 0.2020 -6.67%
2023-02-17 0 0.225 0.222 0.230 0.223 0.242 1,220,000 281,860 0.2310 0.225 0.222 0.230 0.223 0.242 1,220,000 0.2310 -2.17%
2023-02-16 0 0.230 0.225 0.234 0.222 0.230 960,000 219,740 0.2289 0.230 0.225 0.234 0.222 0.230 960,000 0.2289 -4.17%
2023-02-15 0 0.240 0.229 0.240 0.228 0.248 520,000 124,280 0.2390 0.240 0.229 0.240 0.228 0.248 520,000 0.2390 0.00%
2023-02-14 0 0.240 0.231 0.245 0.220 0.240 380,000 89,900 0.2366 0.240 0.231 0.245 0.220 0.240 380,000 0.2366 -0.83%
2023-02-13 0 0.242 0.234 0.240 0.224 0.246 1,060,000 250,200 0.2360 0.242 0.234 0.240 0.224 0.246 1,060,000 0.2360 -2.02%
2023-02-10 0 0.247 0.232 0.260 0.211 0.265 4,160,400 963,006 0.2315 0.247 0.232 0.260 0.211 0.265 4,160,400 0.2315 17.62%
2023-02-09 0 0.210 0.210 0.216 0.209 0.216 1,004,800 211,129 0.2101 0.210 0.210 0.216 0.209 0.216 1,004,800 0.2101 0.00%
2023-02-08 0 0.210 0.210 0.216 0.209 0.215 1,100,000 232,140 0.2110 0.210 0.210 0.216 0.209 0.215 1,100,000 0.2110 -0.47%
2023-02-07 0 0.211 0.215 0.216 0.211 0.211 40,000 8,140 0.2035 0.211 0.215 0.216 0.211 0.211 40,000 0.2035 1.93%
2023-02-06 0 0.207 0.202 0.210 0.201 0.207 212,000 42,592 0.2009 0.207 0.202 0.210 0.201 0.207 212,000 0.2009 0.00%
2023-02-03 0 0.207 0.201 0.207 0.200 0.207 980,000 197,280 0.2013 0.207 0.201 0.207 0.200 0.207 980,000 0.2013 1.47%
2023-02-02 0 0.204 0.198 0.204 0.198 0.204 1,020,000 207,120 0.2031 0.204 0.198 0.204 0.198 0.204 1,020,000 0.2031 2.00%
2023-02-01 0 0.200 0.200 0.205 0.200 0.202 635,000 127,060 0.2001 0.200 0.200 0.205 0.200 0.202 635,000 0.2001 -4.31%
2023-01-31 0 0.209 0.199 0.212 0.209 0.210 40,000 8,380 0.2095 0.209 0.199 0.212 0.209 0.210 40,000 0.2095 2.45%
2023-01-30 0 0.204 0.198 0.205 0.203 0.204 286,000 58,232 0.2036 0.204 0.198 0.205 0.203 0.204 286,000 0.2036 0.00%
2023-01-27 0 0.204 0.204 0.210 0.201 0.220 660,000 136,820 0.2073 0.204 0.204 0.210 0.201 0.220 660,000 0.2073 -5.99%
2023-01-26 0 0.217 0.202 0.217 0.199 0.217 1,060,000 216,500 0.2042 0.217 0.202 0.217 0.199 0.217 1,060,000 0.2042 9.05%
2023-01-20 0 0.199 0.198 0.205 0.192 0.219 1,734,800 355,800 0.2051 0.199 0.198 0.205 0.192 0.219 1,734,800 0.2051 2.05%
2023-01-19 0 0.195 0.189 0.195 0.193 0.210 161,200 31,575 0.1959 0.195 0.189 0.195 0.193 0.210 161,200 0.1959 1.04%
2023-01-18 0 0.193 0.188 0.193 0.185 0.196 1,220,000 232,060 0.1902 0.193 0.188 0.193 0.185 0.196 1,220,000 0.1902 -1.03%
2023-01-17 0 0.195 0.185 0.195 0.187 0.195 120,800 22,936 0.1899 0.195 0.185 0.195 0.187 0.195 120,800 0.1899 -0.51%
2023-01-16 0 0.196 0.196 0.197 0.192 0.200 740,000 145,600 0.1968 0.196 0.196 0.197 0.192 0.200 740,000 0.1968 -1.01%
2023-01-13 0 0.198 0.196 0.205 0.179 0.202 2,173,200 424,830 0.1955 0.198 0.196 0.205 0.179 0.202 2,173,200 0.1955 7.61%
2023-01-12 0 0.184 0.180 0.184 0.175 0.184 1,595,200 285,084 0.1787 0.184 0.180 0.184 0.175 0.184 1,595,200 0.1787 -2.65%
2023-01-11 0 0.189 0.180 0.189 0.176 0.205 6,339,600 1,168,491 0.1843 0.189 0.180 0.189 0.176 0.205 6,339,600 0.1843 -3.08%
2023-01-10 0 0.195 0.187 0.195 0.187 0.206 3,615,200 693,627 0.1919 0.195 0.187 0.195 0.187 0.206 3,615,200 0.1919 -5.80%
2023-01-09 0 0.207 0.186 0.207 0.186 0.208 1,428,000 275,156 0.1927 0.207 0.186 0.207 0.186 0.208 1,428,000 0.1927 1.47%
2023-01-06 0 0.204 0.190 0.205 0.188 0.212 1,240,000 241,060 0.1944 0.204 0.190 0.205 0.188 0.212 1,240,000 0.1944 0.49%
2023-01-05 0 0.203 0.193 0.205 0.200 0.204 700,000 141,220 0.2017 0.203 0.193 0.205 0.200 0.204 700,000 0.2017 -0.98%
2023-01-04 0 0.205 0.205 0.210 0.198 0.240 1,902,000 406,810 0.2139 0.205 0.205 0.210 0.198 0.240 1,902,000 0.2139 -5.53%
2023-01-03 0 0.217 0.217 0.225 0.214 0.222 1,005,200 219,692 0.2186 0.217 0.217 0.225 0.214 0.222 1,005,200 0.2186 -5.24%
2022-12-30 0 0.229 0.216 0.230 0.229 0.229 320,000 73,280 0.2290 0.229 0.216 0.230 0.229 0.229 320,000 0.2290 6.02%
2022-12-29 0 0.216 0.215 0.230 0.215 0.232 810,000 183,040 0.2260 0.216 0.215 0.230 0.215 0.232 810,000 0.2260 -5.68%
2022-12-28 0 0.229 0.220 0.229 0.170 0.230 3,036,800 644,639 0.2123 0.229 0.220 0.229 0.170 0.230 3,036,800 0.2123 34.71%
2022-12-23 0 0.170 0.158 0.170 0.155 0.185 905,600 153,680 0.1697 0.170 0.158 0.170 0.155 0.185 905,600 0.1697 -10.05%
2022-12-22 0 0.189 - 0.192 0.189 0.197 334,800 64,482 0.1926 0.189 - 0.192 0.189 0.197 334,800 0.1926 -4.55%
2022-12-21 0 0.198 - 0.198 0.198 0.202 9,600 1,928 0.2008 0.198 - 0.198 0.198 0.202 9,600 0.2008 -3.41%
2022-12-20 0 0.205 - 0.205 0.203 0.210 141,200 30,384 0.2152 0.205 - 0.205 0.203 0.210 141,200 0.2152 -5.53%
2022-12-19 0 0.217 0.191 0.207 0.194 0.226 3,644,800 807,750 0.2216 0.217 0.191 0.207 0.194 0.226 3,644,800 0.2216 -3.56%
2022-12-16 0 0.225 0.201 0.225 0.201 0.228 160,000 36,002 0.2250 0.225 0.201 0.225 0.201 0.228 160,000 0.2250 -2.17%
2022-12-15 0 0.230 0.241 0.250 0.204 0.250 239,200 55,925 0.2338 0.230 0.241 0.250 0.204 0.250 239,200 0.2338 -2.13%
2022-12-14 0 0.235 0.224 0.235 0.225 0.235 52,800 12,060 0.2284 0.235 0.224 0.235 0.225 0.235 52,800 0.2284 1.73%
2022-12-13 0 0.231 0.224 0.231 0.100 0.245 1,804,400 423,387 0.2346 0.231 0.224 0.231 0.100 0.245 1,804,400 0.2346 -5.71%
2022-12-12 0 0.049 0.046 0.049 0.041 0.049 8,124,000 366,570 0.0451 0.245 0.230 0.245 0.205 0.245 1,624,800 0.2256 6.52%
2022-12-09 0 0.046 0.045 0.046 0.038 0.046 4,832,000 207,088 0.0429 0.230 0.225 0.230 0.190 0.230 966,400 0.2143 6.98%
2022-12-08 0 0.043 0.041 0.044 0.039 0.045 1,032,000 41,956 0.0407 0.215 0.205 0.220 0.195 0.225 206,400 0.2033 0.00%
2022-12-07 0 0.043 0.043 0.045 0.043 0.046 2,468,000 106,756 0.0433 0.215 0.215 0.225 0.215 0.230 493,600 0.2163 0.00%
2022-12-06 0 0.043 0.043 0.044 0.043 0.045 1,596,800 69,716 0.0437 0.215 0.215 0.220 0.215 0.225 319,360 0.2183 -4.44%
2022-12-05 0 0.045 0.043 0.045 0.042 0.045 3,236,000 138,126 0.0427 0.225 0.215 0.225 0.210 0.225 647,200 0.2134 2.27%
2022-12-02 0 0.044 0.042 0.044 0.041 0.044 4,068,000 172,962 0.0425 0.220 0.210 0.220 0.205 0.220 813,600 0.2126 7.32%
2022-12-01 0 0.041 0.040 0.041 0.039 0.042 7,364,000 288,758 0.0392 0.205 0.200 0.205 0.195 0.210 1,472,800 0.1961 2.50%
2022-11-30 0 0.040 0.039 0.040 0.038 0.040 8,298,000 322,958 0.0389 0.200 0.195 0.200 0.190 0.200 1,659,600 0.1946 2.56%
2022-11-29 0 0.039 0.037 0.039 0.037 0.040 7,466,000 294,568 0.0395 0.195 0.185 0.195 0.185 0.200 1,493,200 0.1973 -2.50%
2022-11-28 0 0.040 0.039 0.040 0.039 0.042 6,162,000 240,420 0.0390 0.200 0.195 0.200 0.195 0.210 1,232,400 0.1951 0.00%
2022-11-25 0 0.040 0.037 0.040 0.038 0.041 1,328,000 50,986 0.0384 0.200 0.185 0.200 0.190 0.205 265,600 0.1920 0.00%
2022-11-24 0 0.040 0.039 0.040 0.035 0.041 8,588,000 338,862 0.0395 0.200 0.195 0.200 0.175 0.205 1,717,600 0.1973 2.56%
2022-11-23 0 0.039 0.038 0.039 0.037 0.041 2,874,000 108,782 0.0379 0.195 0.190 0.195 0.185 0.205 574,800 0.1893 -7.14%
2022-11-22 0 0.042 0.039 0.042 0.035 0.043 9,520,000 373,476 0.0392 0.210 0.195 0.210 0.175 0.215 1,904,000 0.1962 20.00%
2022-11-21 0 0.035 0.034 0.035 0.034 0.038 8,140,000 286,790 0.0352 0.175 0.170 0.175 0.170 0.190 1,628,000 0.1762 -10.26%
2022-11-18 0 0.039 0.037 0.039 0.037 0.040 3,416,000 130,202 0.0381 0.195 0.185 0.195 0.185 0.200 683,200 0.1906 -4.88%
2022-11-17 0 0.041 0.038 0.041 0.037 0.041 15,190,000 591,164 0.0389 0.205 0.190 0.205 0.185 0.205 3,038,000 0.1946 -4.65%
2022-11-16 0 0.043 0.040 0.043 0.039 0.043 7,910,000 322,660 0.0408 0.215 0.200 0.215 0.195 0.215 1,582,000 0.2040 0.00%
2022-11-15 0 0.043 0.041 0.043 0.040 0.044 4,404,000 184,242 0.0418 0.215 0.205 0.215 0.200 0.220 880,800 0.2092 -2.27%
2022-11-14 0 0.044 0.042 0.044 0.041 0.044 10,346,000 442,062 0.0427 0.220 0.210 0.220 0.205 0.220 2,069,200 0.2136 2.33%
2022-11-11 0 0.043 0.042 0.043 0.040 0.045 11,738,000 499,872 0.0426 0.215 0.210 0.215 0.200 0.225 2,347,600 0.2129 7.50%
2022-11-10 0 0.040 0.039 0.040 0.034 0.042 11,256,000 432,670 0.0384 0.200 0.195 0.200 0.170 0.210 2,251,200 0.1922 11.11%
2022-11-09 0 0.036 0.035 0.036 0.034 0.037 7,934,000 281,330 0.0355 0.180 0.175 0.180 0.170 0.185 1,586,800 0.1773 5.88%
2022-11-08 0 0.034 0.033 0.034 0.030 0.034 27,560,000 879,318 0.0319 0.170 0.165 0.170 0.150 0.170 5,512,000 0.1595 6.25%
2022-11-07 0 0.032 0.031 0.032 0.028 0.036 47,688,000 1,510,258 0.0317 0.160 0.155 0.160 0.140 0.180 9,537,600 0.1583 -15.79%
2022-11-04 0 0.038 0.037 0.038 0.036 0.041 16,276,000 612,032 0.0376 0.190 0.185 0.190 0.180 0.205 3,255,200 0.1880 -5.00%
2022-11-03 0 0.040 0.038 0.040 0.035 0.044 8,906,000 344,808 0.0387 0.200 0.190 0.200 0.175 0.220 1,781,200 0.1936 -4.76%
2022-11-02 0 0.042 0.040 0.042 0.040 0.044 5,492,000 225,104 0.0410 0.210 0.200 0.210 0.200 0.220 1,098,400 0.2049 -6.67%
2022-11-01 0 0.045 0.044 0.045 0.040 0.045 6,828,000 294,686 0.0432 0.225 0.220 0.225 0.200 0.225 1,365,600 0.2158 4.65%
2022-10-31 0 0.043 0.041 0.043 0.040 0.044 14,364,000 606,920 0.0423 0.215 0.205 0.215 0.200 0.220 2,872,800 0.2113 -8.51%
2022-10-28 0 0.047 0.045 0.047 0.035 0.047 25,048,000 1,077,568 0.0430 0.235 0.225 0.235 0.175 0.235 5,009,600 0.2151 -2.08%
2022-10-27 0 0.048 0.044 0.048 0.045 0.048 2,558,000 116,964 0.0457 0.240 0.220 0.240 0.225 0.240 511,600 0.2286 -2.04%
2022-10-26 0 0.049 0.048 0.049 0.045 0.051 3,880,000 181,632 0.0468 0.245 0.240 0.245 0.225 0.255 776,000 0.2341 -2.00%
2022-10-25 0 0.050 0.048 0.050 0.045 0.051 9,690,000 453,740 0.0468 0.250 0.240 0.250 0.225 0.255 1,938,000 0.2341 8.70%
2022-10-24 0 0.046 0.045 0.046 0.043 0.049 11,046,000 508,876 0.0461 0.230 0.225 0.230 0.215 0.245 2,209,200 0.2303 -4.17%
2022-10-21 0 0.048 0.046 0.048 0.046 0.056 21,034,000 1,048,542 0.0498 0.240 0.230 0.240 0.230 0.280 4,206,800 0.2492 -11.11%
2022-10-20 0 0.054 0.054 0.055 0.053 0.057 2,822,000 154,746 0.0548 0.270 0.270 0.275 0.265 0.285 564,400 0.2742 -5.26%
2022-10-19 0 0.057 0.055 0.057 0.055 0.059 5,246,000 298,260 0.0569 0.285 0.275 0.285 0.275 0.295 1,049,200 0.2843 -3.39%
2022-10-18 0 0.059 0.058 0.059 0.056 0.060 8,238,000 470,932 0.0572 0.295 0.290 0.295 0.280 0.300 1,647,600 0.2858 3.51%
2022-10-17 0 0.057 0.056 0.057 0.056 0.062 7,666,000 447,110 0.0583 0.285 0.280 0.285 0.280 0.310 1,533,200 0.2916 -8.06%
2022-10-14 0 0.062 0.059 0.062 0.059 0.066 13,782,000 850,620 0.0617 0.310 0.295 0.310 0.295 0.330 2,756,400 0.3086 3.33%
2022-10-13 0 0.060 0.059 0.060 0.058 0.063 8,240,000 487,952 0.0592 0.300 0.295 0.300 0.290 0.315 1,648,000 0.2961 0.00%
2022-10-12 0 0.060 0.058 0.060 0.057 0.061 12,628,000 746,164 0.0591 0.300 0.290 0.300 0.285 0.305 2,525,600 0.2954 -4.76%
2022-10-11 0 0.063 0.062 0.063 0.060 0.068 15,774,000 1,017,288 0.0645 0.315 0.310 0.315 0.300 0.340 3,154,800 0.3225 -3.08%
2022-10-10 0 0.065 0.065 0.066 0.064 0.069 30,774,000 2,025,822 0.0658 0.325 0.325 0.330 0.320 0.345 6,154,800 0.3291 -8.45%
2022-10-07 0 0.071 0.071 0.072 0.068 0.075 33,164,000 2,350,546 0.0709 0.355 0.355 0.360 0.340 0.375 6,632,800 0.3544 -2.74%
2022-10-06 0 0.073 0.071 0.073 0.071 0.079 23,264,000 1,722,506 0.0740 0.365 0.355 0.365 0.355 0.395 4,652,800 0.3702 2.82%
2022-10-05 0 0.071 0.071 0.072 0.071 0.100 190,264,000 15,946,992 0.0838 0.355 0.355 0.360 0.355 0.500 38,052,800 0.4191 -20.22%
2022-10-03 0 0.089 0.087 0.089 0.058 0.091 140,398,000 10,080,822 0.0718 0.445 0.435 0.445 0.290 0.455 28,079,600 0.3590 30.88%
2022-09-30 0 0.068 0.068 0.069 0.063 0.087 247,686,000 18,736,304 0.0756 0.340 0.340 0.345 0.315 0.435 49,537,200 0.3782 -8.11%
2022-09-29 0 0.074 0.074 0.075 0.052 0.380 376,872,000 27,542,276 0.0731 0.370 0.370 0.375 0.260 1.900 75,374,400 0.3654 -80.53%
2022-09-28 0 0.380 0.375 0.380 0.370 0.390 24,438,000 9,336,060 0.3820 1.900 1.875 1.900 1.850 1.950 4,887,600 1.9102 -2.56%
2022-09-27 0 0.390 0.385 0.390 0.375 0.390 11,836,000 4,523,630 0.3822 1.950 1.925 1.950 1.875 1.950 2,367,200 1.9110 1.30%
2022-09-26 0 0.385 0.385 0.390 0.375 0.410 9,512,000 3,695,050 0.3885 1.925 1.925 1.950 1.875 2.050 1,902,400 1.9423 0.00%
2022-09-23 0 0.385 0.375 0.385 0.355 0.400 21,376,000 8,157,470 0.3816 1.925 1.875 1.925 1.775 2.000 4,275,200 1.9081 4.05%
2022-09-22 0 0.370 0.365 0.370 0.370 0.400 9,716,000 3,767,810 0.3878 1.850 1.825 1.850 1.850 2.000 1,943,200 1.9390 -7.50%
2022-09-21 0 0.400 0.395 0.400 0.395 0.435 7,502,000 3,108,170 0.4143 2.000 1.975 2.000 1.975 2.175 1,500,400 2.0716 -5.88%
2022-09-20 0 0.425 0.425 0.430 0.425 0.440 10,584,000 4,554,950 0.4304 2.125 2.125 2.150 2.125 2.200 2,116,800 2.1518 -2.30%
2022-09-19 0 0.435 0.430 0.435 0.420 0.435 9,156,000 3,900,970 0.4261 2.175 2.150 2.175 2.100 2.175 1,831,200 2.1303 1.16%
2022-09-16 0 0.430 0.420 0.430 0.410 0.430 7,348,000 3,047,850 0.4148 2.150 2.100 2.150 2.050 2.150 1,469,600 2.0739 2.38%
2022-09-15 0 0.420 0.415 0.420 0.370 0.420 12,590,000 4,820,830 0.3829 2.100 2.075 2.100 1.850 2.100 2,518,000 1.9145 5.00%
2022-09-14 0 0.400 0.395 0.400 0.375 0.415 7,328,000 2,937,580 0.4009 2.000 1.975 2.000 1.875 2.075 1,465,600 2.0044 -6.98%
2022-09-13 0 0.430 0.425 0.430 0.425 0.460 11,790,000 5,171,140 0.4386 2.150 2.125 2.150 2.125 2.300 2,358,000 2.1930 -6.52%
2022-09-09 0 0.460 0.455 0.460 0.450 0.465 4,352,000 1,992,490 0.4578 2.300 2.275 2.300 2.250 2.325 870,400 2.2892 0.00%
2022-09-08 0 0.460 0.455 0.460 0.460 0.470 12,106,000 5,622,020 0.4644 2.300 2.275 2.300 2.300 2.350 2,421,200 2.3220 -2.13%
2022-09-07 0 0.470 0.465 0.470 0.455 0.470 11,680,000 5,408,450 0.4631 2.350 2.325 2.350 2.275 2.350 2,336,000 2.3153 2.17%
2022-09-06 0 0.460 0.450 0.460 0.435 0.460 10,022,000 4,433,630 0.4424 2.300 2.250 2.300 2.175 2.300 2,004,400 2.2119 5.75%
2022-09-05 0 0.435 0.430 0.435 0.430 0.455 6,134,000 2,709,930 0.4418 2.175 2.150 2.175 2.150 2.275 1,226,800 2.2089 -3.33%
2022-09-02 0 0.450 0.445 0.450 0.445 0.465 6,258,000 2,826,120 0.4516 2.250 2.225 2.250 2.225 2.325 1,251,600 2.2580 -2.17%
2022-09-01 0 0.460 0.460 0.465 0.455 0.470 10,168,000 4,730,850 0.4653 2.300 2.300 2.325 2.275 2.350 2,033,600 2.3263 -1.08%
2022-08-31 0 0.465 0.455 0.465 0.445 0.475 12,914,000 5,959,040 0.4614 2.325 2.275 2.325 2.225 2.375 2,582,800 2.3072 -1.06%
2022-08-30 0 0.470 0.465 0.470 0.465 0.475 14,598,000 6,835,450 0.4682 2.350 2.325 2.350 2.325 2.375 2,919,600 2.3412 0.00%
2022-08-29 0 0.470 0.470 0.475 0.470 0.480 11,254,000 5,356,270 0.4759 2.350 2.350 2.375 2.350 2.400 2,250,800 2.3797 -3.09%
2022-08-26 0 0.485 0.480 0.485 0.475 0.485 10,056,000 4,842,170 0.4815 2.425 2.400 2.425 2.375 2.425 2,011,200 2.4076 1.04%
2022-08-25 0 0.480 0.480 0.485 0.475 0.485 7,164,000 3,469,130 0.4842 2.400 2.400 2.425 2.375 2.425 1,432,800 2.4212 -1.03%
2022-08-24 0 0.485 0.485 0.490 0.480 0.495 7,518,000 3,660,070 0.4868 2.425 2.425 2.450 2.400 2.475 1,503,600 2.4342 -1.02%
2022-08-23 0 0.490 0.485 0.490 0.480 0.490 11,772,000 5,724,710 0.4863 2.450 2.425 2.450 2.400 2.450 2,354,400 2.4315 1.03%
2022-08-22 0 0.485 0.480 0.485 0.465 0.485 7,758,000 3,689,370 0.4756 2.425 2.400 2.425 2.325 2.425 1,551,600 2.3778 2.11%
2022-08-19 0 0.475 0.470 0.475 0.470 0.495 14,040,000 6,691,490 0.4766 2.375 2.350 2.375 2.350 2.475 2,808,000 2.3830 -3.06%
2022-08-18 0 0.490 0.485 0.490 0.485 0.500 4,908,000 2,421,520 0.4934 2.450 2.425 2.450 2.425 2.500 981,600 2.4669 -2.00%
2022-08-17 0 0.500 0.500 0.510 0.475 0.510 19,588,000 9,473,720 0.4836 2.500 2.500 2.550 2.375 2.550 3,917,600 2.4182 3.09%
2022-08-16 0 0.485 0.475 0.485 0.470 0.490 7,956,000 3,819,140 0.4800 2.425 2.375 2.425 2.350 2.450 1,591,200 2.4002 1.04%
2022-08-15 0 0.480 0.480 0.485 0.470 0.495 20,258,000 9,795,780 0.4836 2.400 2.400 2.425 2.350 2.475 4,051,600 2.4178 0.00%
2022-08-12 0 0.480 0.480 0.485 0.470 0.520 20,574,000 10,052,780 0.4886 2.400 2.400 2.425 2.350 2.600 4,114,800 2.4431 -5.88%
2022-08-11 0 0.510 0.510 0.520 0.500 0.540 12,344,000 6,283,120 0.5090 2.550 2.550 2.600 2.500 2.700 2,468,800 2.5450 -5.56%
2022-08-10 0 0.540 0.530 0.540 0.500 0.540 5,174,000 2,704,960 0.5228 2.700 2.650 2.700 2.500 2.700 1,034,800 2.6140 8.00%
2022-08-09 0 0.500 0.500 0.510 0.495 0.540 19,212,000 9,762,710 0.5082 2.500 2.500 2.550 2.475 2.700 3,842,400 2.5408 -7.41%
2022-08-08 0 0.540 0.530 0.540 0.530 0.560 16,554,000 8,882,520 0.5366 2.700 2.650 2.700 2.650 2.800 3,310,800 2.6829 -3.57%
2022-08-05 0 0.560 0.550 0.560 0.520 0.560 6,498,000 3,508,680 0.5400 2.800 2.750 2.800 2.600 2.800 1,299,600 2.6998 3.70%
2022-08-04 0 0.540 0.520 0.540 0.485 0.570 29,124,000 15,280,800 0.5247 2.700 2.600 2.700 2.425 2.850 5,824,800 2.6234 -3.57%
2022-08-03 0 0.560 0.550 0.560 0.550 0.570 8,684,000 4,788,000 0.5514 2.800 2.750 2.800 2.750 2.850 1,736,800 2.7568 -1.75%
2022-08-02 0 0.570 0.560 0.570 0.560 0.580 5,512,000 3,142,360 0.5701 2.850 2.800 2.850 2.800 2.900 1,102,400 2.8505 0.00%
2022-08-01 0 0.570 0.560 0.570 0.540 0.570 9,564,000 5,265,420 0.5505 2.850 2.800 2.850 2.700 2.850 1,912,800 2.7527 5.56%
2022-07-29 0 0.540 0.540 0.550 0.530 0.550 6,874,000 3,711,400 0.5399 2.700 2.700 2.750 2.650 2.750 1,374,800 2.6996 0.00%
2022-07-28 0 0.540 0.530 0.540 0.530 0.570 10,398,000 5,669,360 0.5452 2.700 2.650 2.700 2.650 2.850 2,079,600 2.7262 -3.57%
2022-07-27 0 0.560 0.550 0.560 0.540 0.560 4,988,000 2,737,600 0.5488 2.800 2.750 2.800 2.700 2.800 997,600 2.7442 0.00%
2022-07-26 0 0.560 0.550 0.560 0.540 0.560 5,432,000 2,987,860 0.5500 2.800 2.750 2.800 2.700 2.800 1,086,400 2.7502 1.82%
2022-07-25 0 0.550 0.540 0.550 0.550 0.560 5,454,000 3,020,920 0.5539 2.750 2.700 2.750 2.750 2.800 1,090,800 2.7695 -1.79%
2022-07-22 0 0.560 0.550 0.560 0.550 0.580 9,246,000 5,200,160 0.5624 2.800 2.750 2.800 2.750 2.900 1,849,200 2.8121 0.00%
2022-07-21 0 0.560 0.550 0.560 0.550 0.570 3,252,000 1,815,920 0.5584 2.800 2.750 2.800 2.750 2.850 650,400 2.7920 0.00%
2022-07-20 0 0.560 0.560 0.570 0.550 0.580 8,492,000 4,778,260 0.5627 2.800 2.800 2.850 2.750 2.900 1,698,400 2.8134 -1.75%
2022-07-19 0 0.570 0.560 0.570 0.560 0.580 7,614,000 4,338,160 0.5698 2.850 2.800 2.850 2.800 2.900 1,522,800 2.8488 -1.72%
2022-07-18 0 0.580 0.570 0.580 0.560 0.590 5,836,000 3,312,600 0.5676 2.900 2.850 2.900 2.800 2.950 1,167,200 2.8381 0.00%
2022-07-15 0 0.580 0.570 0.580 0.550 0.600 8,442,000 4,743,460 0.5619 2.900 2.850 2.900 2.750 3.000 1,688,400 2.8094 1.75%
2022-07-14 0 0.570 0.560 0.570 0.560 0.590 2,134,000 1,218,300 0.5709 2.850 2.800 2.850 2.800 2.950 426,800 2.8545 0.00%
2022-07-13 0 0.570 0.560 0.570 0.560 0.580 2,262,000 1,273,820 0.5631 2.850 2.800 2.850 2.800 2.900 452,400 2.8157 0.00%
2022-07-12 0 0.570 0.570 0.580 0.560 0.630 7,160,000 4,122,660 0.5758 2.850 2.850 2.900 2.800 3.150 1,432,000 2.8790 -5.00%
2022-07-11 0 0.600 0.590 0.600 0.570 0.630 6,226,000 3,614,160 0.5805 3.000 2.950 3.000 2.850 3.150 1,245,200 2.9025 1.69%
2022-07-08 0 0.590 0.560 0.590 0.560 0.590 5,758,000 3,303,920 0.5738 2.950 2.800 2.950 2.800 2.950 1,151,600 2.8690 1.72%
2022-07-07 0 0.580 0.570 0.580 0.560 0.600 4,576,000 2,644,180 0.5778 2.900 2.850 2.900 2.800 3.000 915,200 2.8892 -1.69%
2022-07-06 0 0.590 0.580 0.590 0.580 0.620 8,922,000 5,260,260 0.5896 2.950 2.900 2.950 2.900 3.100 1,784,400 2.9479 -3.28%
2022-07-05 0 0.610 0.570 0.610 0.560 0.640 4,244,000 2,530,240 0.5962 3.050 2.850 3.050 2.800 3.200 848,800 2.9810 -1.61%
2022-07-04 0 0.620 0.580 0.620 0.580 0.640 2,616,000 1,569,240 0.5999 3.100 2.900 3.100 2.900 3.200 523,200 2.9993 0.00%
2022-06-30 0 0.620 0.610 0.620 0.620 0.630 7,150,000 4,457,000 0.6234 3.100 3.050 3.100 3.100 3.150 1,430,000 3.1168 0.00%
2022-06-29 0 0.620 0.590 0.620 0.590 0.650 6,404,000 3,900,140 0.6090 3.100 2.950 3.100 2.950 3.250 1,280,800 3.0451 0.00%
2022-06-28 0 0.620 0.610 0.620 0.610 0.650 4,688,000 2,916,640 0.6222 3.100 3.050 3.100 3.050 3.250 937,600 3.1108 -3.12%
2022-06-27 0 0.640 0.610 0.640 0.610 0.660 2,462,000 1,541,860 0.6263 3.200 3.050 3.200 3.050 3.300 492,400 3.1313 0.00%
2022-06-24 0 0.640 0.600 0.640 0.600 0.660 2,328,000 1,448,240 0.6221 3.200 3.000 3.200 3.000 3.300 465,600 3.1105 1.59%
2022-06-23 0 0.630 0.610 0.630 0.610 0.680 8,108,000 5,032,240 0.6207 3.150 3.050 3.150 3.050 3.400 1,621,600 3.1033 -4.55%
2022-06-22 0 0.660 0.620 0.660 0.630 0.660 2,926,000 1,892,400 0.6468 3.300 3.100 3.300 3.150 3.300 585,200 3.2338 3.13%
2022-06-21 0 0.640 0.610 0.640 0.600 0.640 4,232,000 2,631,100 0.6217 3.200 3.050 3.200 3.000 3.200 846,400 3.1086 6.67%
2022-06-20 0 0.600 0.580 0.600 0.550 0.670 1,286,000 794,380 0.6177 3.000 2.900 3.000 2.750 3.350 257,200 3.0886 -6.25%
2022-06-17 0 0.640 0.630 0.640 0.620 0.660 5,306,000 3,376,100 0.6363 3.200 3.150 3.200 3.100 3.300 1,061,200 3.1814 0.00%
2022-06-16 0 0.640 0.630 0.640 0.550 0.650 6,754,000 4,017,860 0.5949 3.200 3.150 3.200 2.750 3.250 1,350,800 2.9744 6.67%
2022-06-15 0 0.600 0.560 0.600 0.550 0.600 2,992,000 1,684,680 0.5631 3.000 2.800 3.000 2.750 3.000 598,400 2.8153 9.09%
2022-06-14 0 0.550 0.530 0.550 0.510 0.550 5,016,000 2,619,700 0.5223 2.750 2.650 2.750 2.550 2.750 1,003,200 2.6113 3.77%
2022-06-13 0 0.530 0.520 0.530 0.500 0.530 928,000 479,180 0.5164 2.650 2.600 2.650 2.500 2.650 185,600 2.5818 1.92%
2022-06-10 0 0.520 0.500 0.520 0.500 0.520 896,000 457,500 0.5106 2.600 2.500 2.600 2.500 2.600 179,200 2.5530 4.00%
2022-06-09 0 0.500 0.500 0.510 0.490 0.550 2,748,000 1,390,590 0.5060 2.500 2.500 2.550 2.450 2.750 549,600 2.5302 -7.41%
2022-06-08 0 0.540 0.530 0.540 0.500 0.540 2,592,000 1,333,960 0.5146 2.700 2.650 2.700 2.500 2.700 518,400 2.5732 3.85%
2022-06-07 0 0.520 0.510 0.520 0.500 0.560 1,550,000 825,500 0.5326 2.600 2.550 2.600 2.500 2.800 310,000 2.6629 -3.70%
2022-06-06 0 0.540 0.520 0.540 0.510 0.540 4,240,000 2,208,900 0.5210 2.700 2.600 2.700 2.550 2.700 848,000 2.6048 0.00%
2022-06-02 0 0.540 0.530 0.540 0.510 0.560 488,000 258,480 0.5297 2.700 2.650 2.700 2.550 2.800 97,600 2.6484 3.85%
2022-06-01 0 0.520 0.490 0.530 0.520 0.540 150,000 78,100 0.5207 2.600 2.450 2.650 2.600 2.700 30,000 2.6033 4.00%
2022-05-31 0 0.500 0.480 0.500 0.480 0.560 448,000 220,330 0.4918 2.500 2.400 2.500 2.400 2.800 89,600 2.4590 0.00%
2022-05-30 0 0.500 0.460 0.500 0.460 0.530 500,000 242,980 0.4860 2.500 2.300 2.500 2.300 2.650 100,000 2.4298 -3.85%
2022-05-27 0 0.520 0.500 0.520 0.520 0.560 888,000 483,300 0.5443 2.600 2.500 2.600 2.600 2.800 177,600 2.7213 -7.14%
2022-05-26 0 0.560 0.540 0.560 0.550 0.560 16,000 8,940 0.5588 2.800 2.700 2.800 2.750 2.800 3,200 2.7938 0.00%
2022-05-25 0 0.560 0.550 0.560 0.540 0.560 130,000 72,200 0.5554 2.800 2.750 2.800 2.700 2.800 26,000 2.7769 1.82%
2022-05-24 0 0.550 0.540 0.560 0.550 0.600 566,000 316,600 0.5594 2.750 2.700 2.800 2.750 3.000 113,200 2.7968 -6.78%
2022-05-23 0 0.590 0.560 0.590 0.570 0.590 418,000 240,260 0.5748 2.950 2.800 2.950 2.850 2.950 83,600 2.8739 3.51%
2022-05-20 0 0.570 0.540 0.570 0.550 0.660 4,088,000 2,383,500 0.5830 2.850 2.700 2.850 2.750 3.300 817,600 2.9152 -3.39%
2022-05-19 0 0.590 0.580 0.590 0.540 0.720 1,860,000 1,093,660 0.5880 2.950 2.900 2.950 2.700 3.600 372,000 2.9399 7.27%
2022-05-18 0 0.550 0.540 0.550 0.550 0.600 2,146,000 1,200,680 0.5595 2.750 2.700 2.750 2.750 3.000 429,200 2.7975 -5.17%
2022-05-17 0 0.580 0.570 0.580 0.570 0.610 1,110,000 646,820 0.5827 2.900 2.850 2.900 2.850 3.050 222,000 2.9136 0.00%
2022-05-16 0 0.580 0.580 0.590 0.570 0.600 3,156,000 1,855,180 0.5878 2.900 2.900 2.950 2.850 3.000 631,200 2.9391 -3.33%
2022-05-13 0 0.600 0.560 0.600 0.550 0.600 1,994,000 1,155,380 0.5794 3.000 2.800 3.000 2.750 3.000 398,800 2.8971 1.69%
2022-05-12 0 0.590 0.580 0.590 0.560 0.610 8,888,000 5,213,780 0.5866 2.950 2.900 2.950 2.800 3.050 1,777,600 2.9330 -1.67%
2022-05-11 0 0.600 0.590 0.600 0.590 0.610 256,000 153,340 0.5990 3.000 2.950 3.000 2.950 3.050 51,200 2.9949 0.00%
2022-05-10 0 0.600 0.590 0.600 0.570 0.620 738,000 441,220 0.5979 3.000 2.950 3.000 2.850 3.100 147,600 2.9893 5.26%
2022-05-06 0 0.570 0.570 0.580 0.550 0.630 4,150,000 2,473,440 0.5960 2.850 2.850 2.900 2.750 3.150 830,000 2.9800 -5.00%
2022-05-05 0 0.600 0.580 0.600 0.580 0.690 2,194,000 1,351,960 0.6162 3.000 2.900 3.000 2.900 3.450 438,800 3.0810 -11.76%
2022-05-04 0 0.680 0.650 0.680 0.650 0.680 264,000 173,320 0.6565 3.400 3.250 3.400 3.250 3.400 52,800 3.2826 0.00%
2022-05-03 0 0.680 0.650 0.680 0.650 0.700 182,000 121,220 0.6660 3.400 3.250 3.400 3.250 3.500 36,400 3.3302 0.00%
2022-04-29 0 0.680 0.660 0.680 0.650 0.700 366,000 246,000 0.6721 3.400 3.300 3.400 3.250 3.500 73,200 3.3607 1.49%
2022-04-28 0 0.670 0.650 0.680 0.620 0.700 1,468,000 960,400 0.6542 3.350 3.250 3.400 3.100 3.500 293,600 3.2711 -5.63%
2022-04-27 0 0.710 0.680 0.710 0.680 0.710 456,000 312,240 0.6847 3.550 3.400 3.550 3.400 3.550 91,200 3.4237 0.00%
2022-04-26 0 0.710 0.710 0.720 0.690 0.710 668,000 468,320 0.7011 3.550 3.550 3.600 3.450 3.550 133,600 3.5054 0.00%
2022-04-25 0 0.710 0.700 0.710 0.700 0.720 566,000 403,040 0.7121 3.550 3.500 3.550 3.500 3.600 113,200 3.5604 0.00%
2022-04-22 0 0.710 0.700 0.710 0.690 0.770 1,296,000 918,860 0.7090 3.550 3.500 3.550 3.450 3.850 259,200 3.5450 -6.58%
2022-04-21 0 0.760 0.740 0.760 0.740 0.780 132,000 99,260 0.7520 3.800 3.700 3.800 3.700 3.900 26,400 3.7598 0.00%
2022-04-20 0 0.760 0.740 0.760 0.740 0.770 120,000 89,260 0.7438 3.800 3.700 3.800 3.700 3.850 24,000 3.7192 0.00%
2022-04-19 0 0.760 0.750 0.770 0.760 0.800 232,000 179,100 0.7720 3.800 3.750 3.850 3.800 4.000 46,400 3.8599 -1.30%
2022-04-14 0 0.770 0.750 0.780 0.750 0.770 148,000 112,360 0.7592 3.850 3.750 3.900 3.750 3.850 29,600 3.7959 2.67%
2022-04-13 0 0.750 0.740 0.760 0.720 0.780 654,000 488,320 0.7467 3.750 3.700 3.800 3.600 3.900 130,800 3.7333 -5.06%
2022-04-12 0 0.790 0.790 0.810 0.770 0.840 408,000 327,680 0.8031 3.950 3.950 4.050 3.850 4.200 81,600 4.0157 -5.95%
2022-04-11 0 0.840 0.800 0.820 0.800 0.840 692,000 561,800 0.8118 4.200 4.000 4.100 4.000 4.200 138,400 4.0592 5.00%
2022-04-08 0 0.800 0.780 0.800 0.780 0.830 1,212,000 964,280 0.7956 4.000 3.900 4.000 3.900 4.150 242,400 3.9781 2.56%
2022-04-07 0 0.780 0.760 0.790 0.730 0.780 5,262,000 3,897,340 0.7407 3.900 3.800 3.950 3.650 3.900 1,052,400 3.7033 5.41%
2022-04-06 0 0.740 0.710 0.740 0.700 0.750 1,104,000 782,540 0.7088 3.700 3.550 3.700 3.500 3.750 220,800 3.5441 0.00%
2022-04-04 0 0.740 0.720 0.740 0.700 0.760 842,000 605,180 0.7187 3.700 3.600 3.700 3.500 3.800 168,400 3.5937 0.00%
2022-04-01 0 0.740 0.730 0.740 0.680 0.750 396,000 280,440 0.7082 3.700 3.650 3.700 3.400 3.750 79,200 3.5409 4.23%
2022-03-31 0 0.710 0.690 0.710 0.700 0.730 1,156,000 822,700 0.7117 3.550 3.450 3.550 3.500 3.650 231,200 3.5584 -1.39%
2022-03-30 0 0.720 0.720 0.740 0.690 0.770 2,350,000 1,700,200 0.7235 3.600 3.600 3.700 3.450 3.850 470,000 3.6174 -8.86%
2022-03-29 0 0.790 0.750 0.790 0.720 0.800 4,846,000 3,754,500 0.7748 3.950 3.750 3.950 3.600 4.000 969,200 3.8738 0.00%
2022-03-28 0 0.790 0.770 0.790 0.770 0.800 264,000 205,820 0.7796 3.950 3.850 3.950 3.850 4.000 52,800 3.8981 -1.25%
2022-03-25 0 0.800 0.770 0.800 0.770 0.860 1,150,000 958,960 0.8339 4.000 3.850 4.000 3.850 4.300 230,000 4.1694 1.27%
2022-03-24 0 0.790 0.770 0.790 0.790 0.800 58,000 45,840 0.7903 3.950 3.850 3.950 3.950 4.000 11,600 3.9517 -1.25%
2022-03-23 0 0.800 0.780 0.800 0.780 0.810 122,000 95,520 0.7830 4.000 3.900 4.000 3.900 4.050 24,400 3.9148 0.00%
2022-03-22 0 0.800 0.780 0.800 0.790 0.810 444,000 356,180 0.8022 4.000 3.900 4.000 3.950 4.050 88,800 4.0110 0.00%
2022-03-21 0 0.800 0.790 0.800 0.800 0.800 32,000 25,600 0.8000 4.000 3.950 4.000 4.000 4.000 6,400 4.0000 -2.44%
2022-03-18 0 0.820 0.800 0.820 0.810 0.820 6,000 4,900 0.8167 4.100 4.000 4.100 4.050 4.100 1,200 4.0833 0.00%
2022-03-17 0 0.820 0.770 0.820 0.780 0.870 180,000 143,300 0.7961 4.100 3.850 4.100 3.900 4.350 36,000 3.9806 -1.20%
2022-03-16 0 0.830 0.820 0.830 0.830 0.880 330,000 279,580 0.8472 4.150 4.100 4.150 4.150 4.400 66,000 4.2361 1.22%
2022-03-15 0 0.820 0.790 0.820 0.780 0.840 44,000 35,600 0.8091 4.100 3.950 4.100 3.900 4.200 8,800 4.0455 0.00%
2022-03-14 0 0.820 0.810 0.820 0.810 0.870 48,000 39,580 0.8246 4.100 4.050 4.100 4.050 4.350 9,600 4.1229 1.23%
2022-03-11 0 0.810 0.810 0.840 0.820 0.860 296,000 249,840 0.8441 4.050 4.050 4.200 4.100 4.300 59,200 4.2203 -3.57%
2022-03-10 0 0.840 0.830 0.840 0.840 0.850 46,000 38,660 0.8404 4.200 4.150 4.200 4.200 4.250 9,200 4.2022 -3.45%
2022-03-09 0 0.870 0.840 0.870 0.810 0.870 328,000 273,600 0.8341 4.350 4.200 4.350 4.050 4.350 65,600 4.1707 4.82%
2022-03-08 0 0.830 0.820 0.830 0.830 0.870 68,000 57,420 0.8444 4.150 4.100 4.150 4.150 4.350 13,600 4.2221 -1.19%
2022-03-07 0 0.840 0.820 0.840 0.850 0.850 6,000 5,100 0.8500 4.200 4.100 4.200 4.250 4.250 1,200 4.2500 -1.18%
2022-03-04 0 0.850 0.820 0.850 0.810 0.850 300,000 249,300 0.8310 4.250 4.100 4.250 4.050 4.250 60,000 4.1550 -2.30%
2022-03-03 0 0.870 0.850 0.880 0.800 0.870 430,000 351,280 0.8169 4.350 4.250 4.400 4.000 4.350 86,000 4.0847 1.16%
2022-03-02 0 0.860 0.850 0.860 0.870 0.890 570,000 497,100 0.8721 4.300 4.250 4.300 4.350 4.450 114,000 4.3605 -1.15%
2022-03-01 0 0.870 0.850 0.870 0.840 0.870 424,000 366,780 0.8650 4.350 4.250 4.350 4.200 4.350 84,800 4.3252 -1.14%
2022-02-28 0 0.880 0.820 0.880 0.810 0.880 772,000 655,060 0.8485 4.400 4.100 4.400 4.050 4.400 154,400 4.2426 7.32%
2022-02-25 0 0.820 0.810 0.820 0.820 0.840 12,000 10,000 0.8333 4.100 4.050 4.100 4.100 4.200 2,400 4.1667 -2.38%
2022-02-24 0 0.840 0.810 0.840 0.820 0.870 410,000 340,540 0.8306 4.200 4.050 4.200 4.100 4.350 82,000 4.1529 -2.33%
2022-02-23 0 0.860 0.840 0.860 0.830 0.870 2,436,000 2,072,020 0.8506 4.300 4.200 4.300 4.150 4.350 487,200 4.2529 -1.15%
2022-02-22 0 0.870 0.860 0.870 0.820 0.910 4,642,000 4,115,920 0.8867 4.350 4.300 4.350 4.100 4.550 928,400 4.4333 1.16%
2022-02-21 0 0.860 0.830 0.860 0.840 0.870 50,000 42,760 0.8552 4.300 4.150 4.300 4.200 4.350 10,000 4.2760 1.18%
2022-02-18 0 0.850 0.840 0.850 0.850 0.870 124,000 105,580 0.8515 4.250 4.200 4.250 4.250 4.350 24,800 4.2573 -1.16%
2022-02-17 0 0.860 0.850 0.860 0.860 0.870 32,000 27,760 0.8675 4.300 4.250 4.300 4.300 4.350 6,400 4.3375 -1.15%
2022-02-16 0 0.870 0.840 0.870 0.850 0.870 88,000 75,420 0.8570 4.350 4.200 4.350 4.250 4.350 17,600 4.2852 0.00%
2022-02-15 0 0.870 0.840 0.870 0.850 0.870 76,000 65,560 0.8626 4.350 4.200 4.350 4.250 4.350 15,200 4.3132 0.00%
2022-02-14 0 0.870 0.850 0.870 0.870 0.870 32,000 27,840 0.8700 4.350 4.250 4.350 4.350 4.350 6,400 4.3500 0.00%
2022-02-11 0 0.870 0.830 0.870 0.820 0.870 712,000 603,280 0.8473 4.350 4.150 4.350 4.100 4.350 142,400 4.2365 0.00%
2022-02-10 0 0.870 0.850 0.870 0.830 0.890 886,000 764,000 0.8623 4.350 4.250 4.350 4.150 4.450 177,200 4.3115 -1.14%
2022-02-09 0 0.880 0.850 0.880 0.840 0.890 2,106,000 1,828,660 0.8683 4.400 4.250 4.400 4.200 4.450 421,200 4.3415 -1.12%
2022-02-08 0 0.890 0.870 0.890 0.880 0.890 1,230,000 1,082,740 0.8803 4.450 4.350 4.450 4.400 4.450 246,000 4.4014 0.00%
2022-02-07 0 0.890 0.870 0.890 0.870 0.900 1,420,000 1,247,940 0.8788 4.450 4.350 4.450 4.350 4.500 284,000 4.3942 0.00%
2022-02-04 0 0.890 0.880 0.890 0.830 0.900 832,000 720,460 0.8659 4.450 4.400 4.450 4.150 4.500 166,400 4.3297 0.00%
2022-01-31 0 0.890 0.770 0.890 0.780 0.920 886,000 786,420 0.8876 4.450 3.850 4.450 3.900 4.600 177,200 4.4380 1.14%
2022-01-28 0 0.880 0.830 0.880 0.820 0.890 2,034,000 1,766,280 0.8684 4.400 4.150 4.400 4.100 4.450 406,800 4.3419 1.15%
2022-01-27 0 0.870 0.830 0.860 0.800 0.890 490,000 400,220 0.8168 4.350 4.150 4.300 4.000 4.450 98,000 4.0839 0.00%
2022-01-26 0 0.870 0.860 0.870 0.860 0.880 588,000 511,380 0.8697 4.350 4.300 4.350 4.300 4.400 117,600 4.3485 3.57%
2022-01-25 0 0.840 0.840 0.890 0.840 0.910 638,000 561,000 0.8793 4.200 4.200 4.450 4.200 4.550 127,600 4.3966 -6.67%
2022-01-24 0 0.900 0.880 0.900 0.880 0.900 478,000 423,860 0.8867 4.500 4.400 4.500 4.400 4.500 95,600 4.4337 1.12%
2022-01-21 0 0.890 0.870 0.890 0.870 0.910 670,000 592,840 0.8848 4.450 4.350 4.450 4.350 4.550 134,000 4.4242 1.14%
2022-01-20 0 0.880 0.870 0.880 0.870 0.930 852,000 767,120 0.9004 4.400 4.350 4.400 4.350 4.650 170,400 4.5019 -3.30%
2022-01-19 0 0.910 0.890 0.910 0.880 0.950 784,000 719,040 0.9171 4.550 4.450 4.550 4.400 4.750 156,800 4.5857 3.41%
2022-01-18 0 0.880 0.880 0.900 0.880 0.980 2,022,000 1,850,840 0.9154 4.400 4.400 4.500 4.400 4.900 404,400 4.5768 -3.30%
2022-01-17 0 0.910 0.890 0.910 0.880 0.910 3,994,000 3,585,540 0.8977 4.550 4.450 4.550 4.400 4.550 798,800 4.4887 0.00%
2022-01-14 0 0.910 0.890 0.910 0.750 0.920 1,874,000 1,563,300 0.8342 4.550 4.450 4.550 3.750 4.600 374,800 4.1710 0.00%
2022-01-13 0 0.910 0.890 0.910 0.890 0.920 404,000 364,240 0.9016 4.550 4.450 4.550 4.450 4.600 80,800 4.5079 0.00%
2022-01-12 0 0.910 0.900 0.910 0.890 0.920 310,000 278,680 0.8990 4.550 4.500 4.550 4.450 4.600 62,000 4.4948 0.00%
2022-01-11 0 0.910 0.900 0.910 0.880 0.910 558,000 496,960 0.8906 4.550 4.500 4.550 4.400 4.550 111,600 4.4530 0.00%
2022-01-10 0 0.910 0.890 0.910 0.880 0.920 1,544,000 1,384,600 0.8968 4.550 4.450 4.550 4.400 4.600 308,800 4.4838 1.11%
2022-01-07 0 0.900 0.880 0.900 0.800 0.930 66,430,000 59,678,660 0.8984 4.500 4.400 4.500 4.000 4.650 13,286,000 4.4918 -2.17%
2022-01-06 0 0.920 0.920 0.930 0.870 0.990 1,114,000 1,012,180 0.9086 4.600 4.600 4.650 4.350 4.950 222,800 4.5430 -5.15%
2022-01-05 0 0.970 0.920 0.970 0.920 0.990 116,000 111,240 0.9590 4.850 4.600 4.850 4.600 4.950 23,200 4.7948 -3.00%
2022-01-04 0 1.000 0.940 1.000 0.940 1.060 316,000 309,580 0.9797 5.000 4.700 5.000 4.700 5.300 63,200 4.8984 2.04%
2022-01-03 0 0.980 0.970 0.980 0.970 0.980 224,000 217,440 0.9707 4.900 4.850 4.900 4.850 4.900 44,800 4.8536 0.00%
2021-12-31 0 0.980 0.970 0.980 0.910 0.980 422,000 394,560 0.9350 4.900 4.850 4.900 4.550 4.900 84,400 4.6749 5.38%
2021-12-30 0 0.930 0.910 0.930 0.910 1.020 906,000 847,720 0.9357 4.650 4.550 4.650 4.550 5.100 181,200 4.6784 -8.82%
2021-12-29 0 1.020 1.000 1.020 0.990 1.070 1,224,000 1,244,600 1.0168 5.100 5.000 5.100 4.950 5.350 244,800 5.0842 0.99%
2021-12-28 0 1.010 1.010 1.020 1.010 1.070 1,058,000 1,087,500 1.0279 5.050 5.050 5.100 5.050 5.350 211,600 5.1394 -5.61%
2021-12-24 0 1.070 1.030 1.060 1.040 1.070 90,000 95,060 1.0562 5.350 5.150 5.300 5.200 5.350 18,000 5.2811 0.94%
2021-12-23 0 1.060 1.040 1.050 1.030 1.080 1,110,000 1,160,720 1.0457 5.300 5.200 5.250 5.150 5.400 222,000 5.2285 -1.85%
2021-12-22 0 1.080 1.060 1.080 1.060 1.090 308,000 328,400 1.0662 5.400 5.300 5.400 5.300 5.450 61,600 5.3312 0.00%
2021-12-21 0 1.080 1.060 1.080 1.070 1.090 188,000 202,260 1.0759 5.400 5.300 5.400 5.350 5.450 37,600 5.3793 0.93%
2021-12-20 0 1.070 1.060 1.070 1.050 1.090 900,000 955,340 1.0615 5.350 5.300 5.350 5.250 5.450 180,000 5.3074 0.00%
2021-12-17 0 1.070 1.070 1.090 1.070 1.130 2,240,000 2,431,060 1.0853 5.350 5.350 5.450 5.350 5.650 448,000 5.4265 -4.46%
2021-12-16 0 1.120 1.100 1.120 1.100 1.140 716,000 794,200 1.1092 5.600 5.500 5.600 5.500 5.700 143,200 5.5461 -0.88%
2021-12-15 0 1.130 1.100 1.130 1.110 1.160 2,586,000 2,928,360 1.1324 5.650 5.500 5.650 5.550 5.800 517,200 5.6619 -1.74%
2021-12-14 0 1.150 1.140 1.150 1.140 1.170 2,626,000 3,002,480 1.1434 5.750 5.700 5.750 5.700 5.850 525,200 5.7168 0.00%
2021-12-13 0 1.150 1.110 1.150 1.080 1.150 4,950,000 5,461,400 1.1033 5.750 5.550 5.750 5.400 5.750 990,000 5.5166 2.68%
2021-12-10 0 1.120 1.120 1.130 1.110 1.170 2,272,000 2,562,280 1.1278 5.600 5.600 5.650 5.550 5.850 454,400 5.6388 -3.45%
2021-12-09 0 1.160 1.100 1.150 1.090 1.170 4,346,000 4,814,100 1.1077 5.800 5.500 5.750 5.450 5.850 869,200 5.5385 3.57%
2021-12-08 0 1.120 1.090 1.110 1.080 1.150 1,686,000 1,868,100 1.1080 5.600 5.450 5.550 5.400 5.750 337,200 5.5400 0.00%
2021-12-07 0 1.120 1.120 1.130 1.120 1.180 544,000 621,640 1.1427 5.600 5.600 5.650 5.600 5.900 108,800 5.7136 -2.61%
2021-12-06 0 1.150 1.110 1.150 1.100 1.150 1,258,000 1,392,540 1.1069 5.750 5.550 5.750 5.500 5.750 251,600 5.5347 2.68%
2021-12-03 0 1.120 1.100 1.120 1.110 1.130 420,000 468,120 1.1146 5.600 5.500 5.600 5.550 5.650 84,000 5.5729 0.00%
2021-12-02 0 1.120 1.100 1.120 1.070 1.130 2,060,000 2,244,000 1.0893 5.600 5.500 5.600 5.350 5.650 412,000 5.4466 5.66%
2021-12-01 0 1.060 1.060 1.090 1.060 1.150 1,242,000 1,358,980 1.0942 5.300 5.300 5.450 5.300 5.750 248,400 5.4709 -7.83%
2021-11-30 0 1.150 1.100 1.150 1.060 1.150 1,386,000 1,511,180 1.0903 5.750 5.500 5.750 5.300 5.750 277,200 5.4516 1.77%
2021-11-29 0 1.130 1.090 1.130 1.100 1.130 696,000 772,200 1.1095 5.650 5.450 5.650 5.500 5.650 139,200 5.5474 0.89%
2021-11-26 0 1.120 1.090 1.120 1.100 1.150 386,000 431,680 1.1183 5.600 5.450 5.600 5.500 5.750 77,200 5.5917 -0.88%
2021-11-25 0 1.130 1.110 1.130 1.120 1.150 1,174,000 1,326,540 1.1299 5.650 5.550 5.650 5.600 5.750 234,800 5.6497 0.00%
2021-11-24 0 1.130 1.110 1.140 1.120 1.160 828,000 945,060 1.1414 5.650 5.550 5.700 5.600 5.800 165,600 5.7069 -1.74%
2021-11-23 0 1.150 1.110 1.150 1.090 1.150 1,542,000 1,724,880 1.1186 5.750 5.550 5.750 5.450 5.750 308,400 5.5930 3.60%
2021-11-22 0 1.110 1.100 1.130 1.080 1.160 1,625,668 1,823,281 1.1216 5.550 5.500 5.650 5.400 5.800 325,134 5.6078 -4.31%
2021-11-19 0 1.160 1.120 1.160 1.120 1.160 2,004,000 2,269,100 1.1323 5.800 5.600 5.800 5.600 5.800 400,800 5.6614 0.87%
2021-11-18 0 1.150 1.140 1.150 1.130 1.160 1,450,000 1,645,000 1.1345 5.750 5.700 5.750 5.650 5.800 290,000 5.6724 0.00%
2021-11-17 0 1.150 1.130 1.150 1.140 1.160 1,038,000 1,187,060 1.1436 5.750 5.650 5.750 5.700 5.800 207,600 5.7180 0.00%
2021-11-16 0 1.150 1.120 1.150 1.130 1.180 3,222,000 3,646,040 1.1316 5.750 5.600 5.750 5.650 5.900 644,400 5.6580 0.00%
2021-11-15 0 1.150 1.140 1.150 1.150 1.200 1,592,000 1,870,860 1.1752 5.750 5.700 5.750 5.750 6.000 318,400 5.8758 -0.86%
2021-11-12 0 1.160 1.150 1.160 1.120 1.170 1,202,000 1,374,120 1.1432 5.800 5.750 5.800 5.600 5.850 240,400 5.7160 0.00%
2021-11-11 0 1.160 1.150 1.160 1.140 1.180 740,000 852,960 1.1526 5.800 5.750 5.800 5.700 5.900 148,000 5.7632 0.00%
2021-11-10 0 1.160 1.150 1.160 1.140 1.170 1,322,000 1,526,080 1.1544 5.800 5.750 5.800 5.700 5.850 264,400 5.7719 0.87%
2021-11-09 0 1.150 1.140 1.150 1.110 1.170 11,982,000 13,589,880 1.1342 5.750 5.700 5.750 5.550 5.850 2,396,400 5.6710 3.60%
2021-11-08 0 1.110 1.100 1.110 1.100 1.120 456,000 506,400 1.1105 5.550 5.500 5.550 5.500 5.600 91,200 5.5526 0.00%
2021-11-05 0 1.110 1.090 1.120 1.100 1.140 94,000 104,100 1.1074 5.550 5.450 5.600 5.500 5.700 18,800 5.5372 0.00%
2021-11-04 0 1.110 1.080 1.110 1.090 1.120 356,000 394,180 1.1072 5.550 5.400 5.550 5.450 5.600 71,200 5.5362 -0.89%
2021-11-03 0 1.120 1.120 1.130 1.050 1.190 1,148,000 1,262,240 1.0995 5.600 5.600 5.650 5.250 5.950 229,600 5.4976 -2.61%
2021-11-02 0 1.150 1.140 1.150 1.140 1.190 934,000 1,074,440 1.1504 5.750 5.700 5.750 5.700 5.950 186,800 5.7518 0.88%
2021-11-01 0 1.140 1.130 1.140 1.140 1.260 834,000 997,920 1.1965 5.700 5.650 5.700 5.700 6.300 166,800 5.9827 -8.06%
2021-10-29 0 1.240 1.230 1.240 1.220 1.260 626,000 773,900 1.2363 6.200 6.150 6.200 6.100 6.300 125,200 6.1813 -0.80%
2021-10-28 0 1.250 1.240 1.250 1.150 1.300 4,780,000 5,771,960 1.2075 6.250 6.200 6.250 5.750 6.500 956,000 6.0376 3.31%
2021-10-27 0 1.210 1.180 1.220 1.190 1.240 1,238,000 1,502,540 1.2137 6.050 5.900 6.100 5.950 6.200 247,600 6.0684 -1.63%
2021-10-26 0 1.230 1.190 1.230 1.180 1.240 866,000 1,038,900 1.1997 6.150 5.950 6.150 5.900 6.200 173,200 5.9983 0.82%
2021-10-25 0 1.220 1.190 1.200 1.200 1.230 1,176,000 1,429,260 1.2154 6.100 5.950 6.000 6.000 6.150 235,200 6.0768 0.00%
2021-10-22 0 1.220 1.210 1.220 1.170 1.220 1,622,000 1,938,500 1.1951 6.100 6.050 6.100 5.850 6.100 324,400 5.9756 1.67%
2021-10-21 0 1.200 1.190 1.200 1.180 1.220 1,026,000 1,228,420 1.1973 6.000 5.950 6.000 5.900 6.100 205,200 5.9865 0.00%
2021-10-20 0 1.200 1.190 1.200 1.180 1.230 1,754,000 2,118,060 1.2076 6.000 5.950 6.000 5.900 6.150 350,800 6.0378 0.00%
2021-10-19 0 1.200 1.190 1.200 1.170 1.250 9,834,000 11,805,660 1.2005 6.000 5.950 6.000 5.850 6.250 1,966,800 6.0025 2.56%
2021-10-18 0 1.170 1.160 1.170 1.030 1.180 5,550,000 6,193,840 1.1160 5.850 5.800 5.850 5.150 5.900 1,110,000 5.5800 12.50%
2021-10-15 0 1.040 1.030 1.040 0.970 1.050 2,786,000 2,801,140 1.0054 5.200 5.150 5.200 4.850 5.250 557,200 5.0272 4.00%
2021-10-12 0 1.000 0.970 1.000 0.950 1.000 1,028,000 1,006,620 0.9792 5.000 4.850 5.000 4.750 5.000 205,600 4.8960 0.00%
2021-10-11 0 1.000 0.970 1.010 0.940 1.010 10,522,000 10,014,580 0.9518 5.000 4.850 5.050 4.700 5.050 2,104,400 4.7589 4.17%
2021-10-08 0 0.960 0.940 0.960 0.950 1.020 1,020,000 1,003,640 0.9840 4.800 4.700 4.800 4.750 5.100 204,000 4.9198 -5.88%
2021-10-07 0 1.020 0.900 1.020 0.880 1.020 2,298,000 2,220,480 0.9663 5.100 4.500 5.100 4.400 5.100 459,600 4.8313 9.68%
2021-10-06 0 0.930 0.920 0.930 0.800 0.990 1,356,000 1,270,220 0.9367 4.650 4.600 4.650 4.000 4.950 271,200 4.6837 -5.10%
2021-10-05 0 0.980 0.930 0.980 0.930 1.000 2,230,000 2,143,780 0.9613 4.900 4.650 4.900 4.650 5.000 446,000 4.8067 0.00%
2021-10-04 0 0.980 0.970 0.980 0.940 1.000 2,030,000 1,968,140 0.9695 4.900 4.850 4.900 4.700 5.000 406,000 4.8476 -2.00%
2021-09-30 0 1.000 0.980 1.000 0.980 1.020 2,398,000 2,394,480 0.9985 5.000 4.900 5.000 4.900 5.100 479,600 4.9927 0.00%
2021-09-29 0 1.000 0.990 1.000 0.980 1.010 2,322,000 2,306,920 0.9935 5.000 4.950 5.000 4.900 5.050 464,400 4.9675 2.04%
2021-09-28 0 0.980 0.970 0.980 0.940 0.980 2,800,000 2,688,120 0.9600 4.900 4.850 4.900 4.700 4.900 560,000 4.8002 3.16%
2021-09-27 0 0.950 0.930 0.950 0.900 0.960 4,854,000 4,487,460 0.9245 4.750 4.650 4.750 4.500 4.800 970,800 4.6224 5.56%
2021-09-24 0 0.900 0.880 0.900 0.860 0.930 7,506,000 6,768,220 0.9017 4.500 4.400 4.500 4.300 4.650 1,501,200 4.5085 0.00%
2021-09-23 0 0.900 0.890 0.900 0.870 0.900 2,265,555 2,018,280 0.8909 4.500 4.450 4.500 4.350 4.500 453,111 4.4543 1.12%
2021-09-21 0 0.890 0.860 0.890 0.850 0.890 3,154,000 2,735,080 0.8672 4.450 4.300 4.450 4.250 4.450 630,800 4.3359 3.49%
2021-09-20 0 0.860 0.850 0.860 0.800 0.880 2,834,000 2,389,420 0.8431 4.300 4.250 4.300 4.000 4.400 566,800 4.2156 3.61%
2021-09-17 0 0.830 0.810 0.840 0.780 0.840 2,906,000 2,369,420 0.8154 4.150 4.050 4.200 3.900 4.200 581,200 4.0768 6.41%
2021-09-16 0 0.780 0.750 0.780 0.710 0.850 3,744,000 2,853,540 0.7622 3.900 3.750 3.900 3.550 4.250 748,800 3.8108 6.85%
2021-09-15 0 0.730 0.690 0.720 0.630 0.740 13,222,000 8,652,700 0.6544 3.650 3.450 3.600 3.150 3.700 2,644,400 3.2721 12.31%
2021-09-14 0 0.650 0.640 0.650 0.640 0.670 826,000 536,380 0.6494 3.250 3.200 3.250 3.200 3.350 165,200 3.2469 0.00%
2021-09-13 0 0.650 0.650 0.670 0.640 0.680 1,748,000 1,155,040 0.6608 3.250 3.250 3.350 3.200 3.400 349,600 3.3039 1.56%
2021-09-10 0 0.640 0.640 0.660 0.640 0.680 1,190,000 773,460 0.6500 3.200 3.200 3.300 3.200 3.400 238,000 3.2498 -4.48%
2021-09-09 0 0.670 0.640 0.670 0.640 0.670 130,000 87,040 0.6695 3.350 3.200 3.350 3.200 3.350 26,000 3.3477 0.00%
2021-09-08 0 0.670 0.640 0.670 0.640 0.670 222,000 143,980 0.6486 3.350 3.200 3.350 3.200 3.350 44,400 3.2428 4.69%
2021-09-07 0 0.640 0.640 0.650 0.640 0.650 46,000 29,480 0.6409 3.200 3.200 3.250 3.200 3.250 9,200 3.2043 -1.54%
2021-09-06 0 0.650 0.630 0.650 0.650 0.650 16,000 10,400 0.6500 3.250 3.150 3.250 3.250 3.250 3,200 3.2500 3.17%
2021-09-03 0 0.630 0.630 0.650 0.630 0.640 78,000 49,180 0.6305 3.150 3.150 3.250 3.150 3.200 15,600 3.1526 -1.56%
2021-09-02 0 0.640 0.630 0.640 0.600 0.740 1,732,000 1,152,340 0.6653 3.200 3.150 3.200 3.000 3.700 346,400 3.3266 0.00%
2021-09-01 0 0.640 0.620 0.640 0.620 0.680 1,956,000 1,248,620 0.6384 3.200 3.100 3.200 3.100 3.400 391,200 3.1918 -5.88%
2021-08-31 0 0.680 0.640 0.680 0.660 0.680 100,000 67,860 0.6786 3.400 3.200 3.400 3.300 3.400 20,000 3.3930 3.03%
2021-08-30 0 0.660 0.640 0.680 0.660 0.660 14,000 9,240 0.6600 3.300 3.200 3.400 3.300 3.300 2,800 3.3000 0.00%
2021-08-27 0 0.660 0.630 0.660 0.660 0.660 176,000 116,160 0.6600 3.300 3.150 3.300 3.300 3.300 35,200 3.3000 4.76%
2021-08-26 0 0.630 0.630 0.640 0.630 0.670 1,080,000 721,720 0.6683 3.150 3.150 3.200 3.150 3.350 216,000 3.3413 0.00%
2021-08-25 0 0.630 0.610 0.640 0.610 0.640 22,000 13,940 0.6336 3.150 3.050 3.200 3.050 3.200 4,400 3.1682 -1.56%
2021-08-24 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 3.200 3.050 3.200 3.200 3.200 800 3.2000 1.59%
2021-08-23 0 0.630 0.610 0.640 0.610 0.650 280,000 175,040 0.6251 3.150 3.050 3.200 3.050 3.250 56,000 3.1257 0.00%
2021-08-20 0 0.630 0.620 0.630 0.610 0.630 36,000 22,640 0.6289 3.150 3.100 3.150 3.050 3.150 7,200 3.1444 0.00%
2021-08-19 0 0.630 0.620 0.640 0.600 0.630 50,000 31,260 0.6252 3.150 3.100 3.200 3.000 3.150 10,000 3.1260 1.61%
2021-08-18 0 0.620 0.610 0.620 0.600 0.620 160,000 98,920 0.6183 3.100 3.050 3.100 3.000 3.100 32,000 3.0913 3.33%
2021-08-17 0 0.600 0.590 0.620 0.590 0.650 3,204,000 1,961,380 0.6122 3.000 2.950 3.100 2.950 3.250 640,800 3.0608 -7.69%
2021-08-16 0 0.650 0.640 0.650 0.640 0.660 2,066,000 1,343,040 0.6501 3.250 3.200 3.250 3.200 3.300 413,200 3.2503 0.00%
2021-08-13 0 0.650 0.640 0.650 0.640 0.660 1,182,000 769,940 0.6514 3.250 3.200 3.250 3.200 3.300 236,400 3.2569 1.56%
2021-08-12 0 0.640 0.640 0.650 0.590 0.680 2,226,000 1,423,020 0.6393 3.200 3.200 3.250 2.950 3.400 445,200 3.1964 -1.54%
2021-08-11 0 0.650 0.640 0.650 0.630 0.700 2,598,000 1,712,520 0.6592 3.250 3.200 3.250 3.150 3.500 519,600 3.2958 1.56%
2021-08-10 0 0.640 0.620 0.640 0.620 0.650 1,156,000 739,300 0.6395 3.200 3.100 3.200 3.100 3.250 231,200 3.1977 -1.54%
2021-08-09 0 0.650 0.630 0.650 0.610 0.720 2,066,000 1,344,680 0.6509 3.250 3.150 3.250 3.050 3.600 413,200 3.2543 1.56%
2021-08-06 0 0.640 0.610 0.640 0.590 0.640 4,418,000 2,706,400 0.6126 3.200 3.050 3.200 2.950 3.200 883,600 3.0629 6.67%
2021-08-05 0 0.600 0.570 0.610 0.600 0.620 3,408,000 2,045,000 0.6001 3.000 2.850 3.050 3.000 3.100 681,600 3.0003 0.00%
2021-08-04 0 0.600 0.570 0.600 0.570 0.600 2,062,000 1,216,040 0.5897 3.000 2.850 3.000 2.850 3.000 412,400 2.9487 0.00%
2021-08-03 0 0.600 0.570 0.600 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2021-08-02 0 0.600 0.570 0.600 0.570 0.600 56,000 32,380 0.5782 3.000 2.850 3.000 2.850 3.000 11,200 2.8911 0.00%
2021-07-30 0 0.600 0.570 0.600 0.570 0.610 14,000 8,300 0.5929 3.000 2.850 3.000 2.850 3.050 2,800 2.9643 1.69%
2021-07-29 0 0.590 0.560 0.590 0.570 0.590 26,000 14,900 0.5731 2.950 2.800 2.950 2.850 2.950 5,200 2.8654 -1.67%
2021-07-28 0 0.600 0.580 0.600 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2021-07-27 0 0.600 0.580 0.600 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2021-07-26 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 3.000 2.900 3.000 3.000 3.000 1,600 3.0000 0.00%
2021-07-23 0 0.600 0.580 0.600 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2021-07-22 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 3.000 2.900 3.000 3.000 3.000 800 3.0000 0.00%
2021-07-21 0 0.600 0.570 0.600 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2021-07-20 0 0.600 0.570 0.600 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2021-07-19 0 0.600 0.570 0.600 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2021-07-16 0 0.600 0.570 0.600 0.600 0.600 4,000 2,340 0.5850 3.000 2.850 3.000 3.000 3.000 800 2.9250 0.00%
2021-07-15 0 0.600 0.570 0.600 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2021-07-14 0 0.600 0.570 0.600 0.590 0.600 20,000 11,820 0.5910 3.000 2.850 3.000 2.950 3.000 4,000 2.9550 0.00%
2021-07-13 0 0.600 0.580 0.600 0.570 0.600 12,000 7,080 0.5900 3.000 2.900 3.000 2.850 3.000 2,400 2.9500 0.00%
2021-07-12 0 0.600 0.580 0.600 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2021-07-09 0 0.600 0.570 0.600 0.590 0.600 22,000 13,000 0.5909 3.000 2.850 3.000 2.950 3.000 4,400 2.9545 0.00%
2021-07-08 0 0.600 0.570 0.600 0.570 0.600 46,000 26,940 0.5857 3.000 2.850 3.000 2.850 3.000 9,200 2.9283 -1.64%
2021-07-07 0 0.610 0.580 0.610 - - 0 0 - 3.050 2.900 3.050 - - 0 - 0.00%
2021-07-06 0 0.610 0.580 0.640 0.600 0.610 16,000 9,640 0.6025 3.050 2.900 3.200 3.000 3.050 3,200 3.0125 1.67%
2021-07-05 0 0.600 0.580 0.600 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2021-07-02 0 0.600 0.580 0.600 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2021-06-30 0 0.600 0.580 0.600 0.570 0.600 28,000 16,440 0.5871 3.000 2.900 3.000 2.850 3.000 5,600 2.9357 0.00%
2021-06-29 0 0.600 0.570 0.600 0.570 0.610 112,000 65,620 0.5859 3.000 2.850 3.000 2.850 3.050 22,400 2.9295 -1.64%
2021-06-28 0 0.610 0.590 0.610 - - 0 0 - 3.050 2.950 3.050 - - 0 - 0.00%
2021-06-25 0 0.610 0.580 0.610 0.590 0.700 140,000 89,120 0.6366 3.050 2.900 3.050 2.950 3.500 28,000 3.1829 -1.61%
2021-06-24 0 0.620 0.610 0.620 0.600 0.660 19,081,420 10,899,829 0.5712 3.100 3.050 3.100 3.000 3.300 3,816,284 2.8561 0.00%
2021-06-23 0 0.620 0.580 0.620 - - 4,000 2,480 0.6200 3.100 2.900 3.100 - - 800 3.1000 0.00%
2021-06-22 0 0.620 0.580 0.620 0.600 0.620 16,000 9,700 0.6063 3.100 2.900 3.100 3.000 3.100 3,200 3.0313 1.64%
2021-06-21 0 0.610 0.570 0.610 0.570 0.610 98,000 57,880 0.5906 3.050 2.850 3.050 2.850 3.050 19,600 2.9531 3.39%
2021-06-18 0 0.590 0.560 0.590 - - 0 0 - 2.950 2.800 2.950 - - 0 - 0.00%
2021-06-17 0 0.590 0.570 0.590 0.570 0.590 434,000 250,260 0.5766 2.950 2.850 2.950 2.850 2.950 86,800 2.8832 -1.67%
2021-06-16 0 0.600 0.570 0.600 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2021-06-15 0 0.600 0.560 0.600 0.560 0.600 248,000 142,160 0.5732 3.000 2.800 3.000 2.800 3.000 49,600 2.8661 -1.64%
2021-06-11 0 0.610 0.590 0.610 0.590 0.610 6,000 3,620 0.6033 3.050 2.950 3.050 2.950 3.050 1,200 3.0167 0.00%
2021-06-10 0 0.610 0.590 0.610 0.590 0.610 6,000 3,620 0.6033 3.050 2.950 3.050 2.950 3.050 1,200 3.0167 0.00%
2021-06-09 0 0.610 0.590 0.610 0.590 0.610 14,000 8,400 0.6000 3.050 2.950 3.050 2.950 3.050 2,800 3.0000 1.67%
2021-06-08 0 0.600 0.590 0.600 0.590 0.600 6,000 3,580 0.5967 3.000 2.950 3.000 2.950 3.000 1,200 2.9833 0.00%
2021-06-07 0 0.600 0.580 0.600 0.580 0.610 20,000 11,700 0.5850 3.000 2.900 3.000 2.900 3.050 4,000 2.9250 0.00%
2021-06-04 0 0.600 0.590 0.600 0.600 0.610 4,000 2,420 0.6050 3.000 2.950 3.000 3.000 3.050 800 3.0250 0.00%
2021-06-03 0 0.600 0.580 0.600 0.580 0.610 132,000 79,140 0.5995 3.000 2.900 3.000 2.900 3.050 26,400 2.9977 0.00%
2021-06-02 0 0.600 0.560 0.600 0.560 0.600 450,000 258,460 0.5744 3.000 2.800 3.000 2.800 3.000 90,000 2.8718 -3.23%
2021-06-01 0 0.620 0.610 0.620 0.600 0.620 6,000 3,680 0.6133 3.100 3.050 3.100 3.000 3.100 1,200 3.0667 0.00%
2021-05-31 0 0.620 0.610 0.620 0.580 0.630 8,000 4,900 0.6125 3.100 3.050 3.100 2.900 3.150 1,600 3.0625 3.33%
2021-05-28 0 0.600 0.590 0.600 0.600 0.630 16,000 9,900 0.6188 3.000 2.950 3.000 3.000 3.150 3,200 3.0938 -1.64%
2021-05-27 0 0.610 0.600 0.610 0.600 0.610 12,000 7,240 0.6033 3.050 3.000 3.050 3.000 3.050 2,400 3.0167 5.17%
2021-05-26 0 0.580 0.570 0.580 0.580 0.610 92,000 53,880 0.5857 2.900 2.850 2.900 2.900 3.050 18,400 2.9283 -9.38%
2021-05-25 0 0.640 0.600 0.640 0.590 0.640 36,000 22,600 0.6278 3.200 3.000 3.200 2.950 3.200 7,200 3.1389 1.59%
2021-05-24 0 0.630 0.630 0.640 0.590 0.630 54,000 33,840 0.6267 3.150 3.150 3.200 2.950 3.150 10,800 3.1333 3.28%
2021-05-21 0 0.610 0.590 0.610 0.580 0.630 34,000 20,180 0.5935 3.050 2.950 3.050 2.900 3.150 6,800 2.9676 1.67%
2021-05-20 0 0.600 0.580 0.600 0.580 0.600 54,000 31,940 0.5915 3.000 2.900 3.000 2.900 3.000 10,800 2.9574 3.45%
2021-05-18 0 0.580 0.580 0.590 0.580 0.600 142,000 83,240 0.5862 2.900 2.900 2.950 2.900 3.000 28,400 2.9310 -3.33%
2021-05-17 0 0.600 0.580 0.600 0.580 0.610 8,000 4,800 0.6000 3.000 2.900 3.000 2.900 3.050 1,600 3.0000 1.69%
2021-05-14 0 0.590 0.580 0.590 0.590 0.610 102,000 60,260 0.5908 2.950 2.900 2.950 2.950 3.050 20,400 2.9539 -1.67%
2021-05-13 0 0.600 0.570 0.600 0.580 0.610 48,000 28,080 0.5850 3.000 2.850 3.000 2.900 3.050 9,600 2.9250 -3.23%
2021-05-12 0 0.620 0.640 0.670 0.590 0.620 154,000 95,400 0.6195 3.100 3.200 3.350 2.950 3.100 30,800 3.0974 -1.59%
2021-05-11 0 0.630 0.590 0.630 0.590 0.660 336,000 213,320 0.6349 3.150 2.950 3.150 2.950 3.300 67,200 3.1744 1.61%
2021-05-10 0 0.620 0.590 0.620 0.590 0.620 10,000 6,120 0.6120 3.100 2.950 3.100 2.950 3.100 2,000 3.0600 1.64%
2021-05-07 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 3.050 2.950 3.050 3.050 3.050 400 3.0500 -1.61%
2021-05-06 0 0.620 0.590 0.620 0.590 0.640 10,000 6,200 0.6200 3.100 2.950 3.100 2.950 3.200 2,000 3.1000 -3.12%
2021-05-05 0 0.640 0.600 0.650 0.590 0.650 16,000 10,260 0.6413 3.200 3.000 3.250 2.950 3.250 3,200 3.2063 3.23%
2021-05-04 0 0.620 0.590 0.620 0.590 0.620 8,000 4,880 0.6100 3.100 2.950 3.100 2.950 3.100 1,600 3.0500 0.00%
2021-05-03 0 0.620 0.590 0.620 0.590 0.650 8,000 4,980 0.6225 3.100 2.950 3.100 2.950 3.250 1,600 3.1125 0.00%
2021-04-30 0 0.620 0.580 0.620 0.620 0.620 4,000 2,480 0.6200 3.100 2.900 3.100 3.100 3.100 800 3.1000 3.33%
2021-04-29 0 0.600 0.600 0.610 0.570 0.610 562,000 324,900 0.5781 3.000 3.000 3.050 2.850 3.050 112,400 2.8906 -1.64%
2021-04-28 0 0.610 0.580 0.620 0.560 0.620 640,000 366,600 0.5728 3.050 2.900 3.100 2.800 3.100 128,000 2.8641 -1.61%
2021-04-27 0 0.620 0.550 0.620 0.620 0.620 4,000 2,480 0.6200 3.100 2.750 3.100 3.100 3.100 800 3.1000 -1.59%
2021-04-26 0 0.630 0.550 0.640 0.620 0.630 6,000 3,760 0.6267 3.150 2.750 3.200 3.100 3.150 1,200 3.1333 1.61%
2021-04-23 0 0.620 0.560 0.630 - - 0 0 - 3.100 2.800 3.150 - - 0 - -1.59%
2021-04-22 0 0.630 0.550 0.640 0.630 0.630 2,000 1,260 0.6300 3.150 2.750 3.200 3.150 3.150 400 3.1500 0.00%
2021-04-21 0 0.630 0.600 0.630 0.590 0.620 134,000 79,520 0.5934 3.150 3.000 3.150 2.950 3.100 26,800 2.9672 0.00%
2021-04-20 0 0.630 0.580 0.640 - - 0 0 - 3.150 2.900 3.200 - - 0 - 0.00%
2021-04-19 0 0.630 0.620 0.630 0.600 0.630 44,000 26,460 0.6014 3.150 3.100 3.150 3.000 3.150 8,800 3.0068 1.61%
2021-04-16 0 0.620 0.590 0.630 - - 0 0 - 3.100 2.950 3.150 - - 0 - -1.59%
2021-04-15 0 0.630 0.610 0.630 0.620 0.630 10,000 6,280 0.6280 3.150 3.050 3.150 3.100 3.150 2,000 3.1400 -3.08%
2021-04-14 0 0.650 0.650 0.690 0.650 0.670 8,000 5,320 0.6650 3.250 3.250 3.450 3.250 3.350 1,600 3.3250 -1.52%
2021-04-13 0 0.660 0.630 0.690 0.630 0.660 6,000 3,900 0.6500 3.300 3.150 3.450 3.150 3.300 1,200 3.2500 0.00%
2021-04-12 0 0.660 0.630 0.660 - - 0 0 - 3.300 3.150 3.300 - - 0 - 0.00%
2021-04-09 0 0.660 0.630 0.660 0.620 0.660 6,000 3,880 0.6467 3.300 3.150 3.300 3.100 3.300 1,200 3.2333 4.76%
2021-04-08 0 0.630 0.620 0.630 0.620 0.630 210,000 130,280 0.6204 3.150 3.100 3.150 3.100 3.150 42,000 3.1019 -4.55%
2021-04-07 0 0.660 0.620 0.690 - - 0 0 - 3.300 3.100 3.450 - - 0 - 0.00%
2021-04-01 0 0.660 0.620 0.680 - - 18,000 12,420 0.6900 3.300 3.100 3.400 - - 3,600 3.4500 0.00%
2021-03-31 0 0.660 0.660 0.680 0.660 0.680 4,000 2,680 0.6700 3.300 3.300 3.400 3.300 3.400 800 3.3500 1.54%
2021-03-30 0 0.650 0.630 0.670 0.620 0.670 314,000 195,200 0.6217 3.250 3.150 3.350 3.100 3.350 62,800 3.1083 0.00%
2021-03-29 0 0.650 0.620 0.660 0.610 0.660 11,600 7,160 0.6172 3.250 3.100 3.300 3.050 3.300 2,320 3.0862 -2.99%
2021-03-26 0 0.670 0.610 0.690 - - 0 0 - 3.350 3.050 3.450 - - 0 - 0.00%
2021-03-25 0 0.670 0.670 0.700 0.640 0.640 22,000 14,140 0.6427 3.350 3.350 3.500 3.200 3.200 4,400 3.2136 1.52%
2021-03-24 0 0.660 0.610 0.660 0.610 0.660 8,000 5,160 0.6450 3.300 3.050 3.300 3.050 3.300 1,600 3.2250 0.00%
2021-03-23 0 0.660 0.660 0.680 0.660 0.700 10,000 6,680 0.6680 3.300 3.300 3.400 3.300 3.500 2,000 3.3400 0.00%
2021-03-22 0 0.660 0.660 0.670 0.660 0.680 80,000 52,840 0.6605 3.300 3.300 3.350 3.300 3.400 16,000 3.3025 4.76%
2021-03-19 0 0.630 0.660 0.690 0.600 0.630 24,000 14,680 0.6117 3.150 3.300 3.450 3.000 3.150 4,800 3.0583 1.61%
2021-03-18 0 0.620 0.610 0.620 0.600 0.630 20,000 12,220 0.6110 3.100 3.050 3.100 3.000 3.150 4,000 3.0550 0.00%
2021-03-17 0 0.620 0.590 0.620 0.590 0.720 60,000 36,540 0.6090 3.100 2.950 3.100 2.950 3.600 12,000 3.0450 -1.59%
2021-03-16 0 0.630 0.590 0.630 0.600 0.710 8,000 5,180 0.6475 3.150 2.950 3.150 3.000 3.550 1,600 3.2375 1.61%
2021-03-15 0 0.620 0.590 0.620 0.570 0.670 538,000 316,340 0.5880 3.100 2.950 3.100 2.850 3.350 107,600 2.9400 -3.12%
2021-03-12 0 0.640 0.600 0.640 0.600 0.640 18,000 11,300 0.6278 3.200 3.000 3.200 3.000 3.200 3,600 3.1389 3.23%
2021-03-11 0 0.620 0.600 0.620 0.600 0.650 40,000 25,200 0.6300 3.100 3.000 3.100 3.000 3.250 8,000 3.1500 3.33%
2021-03-10 0 0.600 0.570 0.600 0.570 0.640 202,000 121,700 0.6025 3.000 2.850 3.000 2.850 3.200 40,400 3.0124 -7.69%
2021-03-09 0 0.650 0.550 0.650 0.650 0.650 2,000 1,300 0.6500 3.250 2.750 3.250 3.250 3.250 400 3.2500 3.17%
2021-03-08 0 0.630 0.550 0.650 - - 0 0 - 3.150 2.750 3.250 - - 0 - 0.00%
2021-03-05 0 0.630 0.630 0.650 0.630 0.640 112,000 70,620 0.6305 3.150 3.150 3.250 3.150 3.200 22,400 3.1527 -7.35%
2021-03-04 0 0.680 0.640 0.680 - - 0 0 - 3.400 3.200 3.400 - - 0 - 0.00%
2021-03-03 0 0.680 0.640 0.680 - - 0 0 - 3.400 3.200 3.400 - - 0 - 0.00%
2021-03-02 0 0.680 0.640 0.680 0.630 0.680 12,000 7,920 0.6600 3.400 3.200 3.400 3.150 3.400 2,400 3.3000 4.62%
2021-03-01 0 0.650 0.630 0.650 - - 0 0 - 3.250 3.150 3.250 - - 0 - 0.00%
2021-02-26 0 0.650 0.630 0.650 - - 0 0 - 3.250 3.150 3.250 - - 0 - 0.00%
2021-02-25 0 0.650 0.610 0.650 - - 0 0 - 3.250 3.050 3.250 - - 0 - 0.00%
2021-02-24 0 0.650 0.620 0.650 0.630 0.650 202,000 128,100 0.6342 3.250 3.100 3.250 3.150 3.250 40,400 3.1708 -1.52%
2021-02-23 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 3.300 3.200 3.300 3.300 3.300 800 3.3000 3.13%
2021-02-22 0 0.640 0.640 0.650 0.640 0.650 18,000 11,620 0.6456 3.200 3.200 3.250 3.200 3.250 3,600 3.2278 -4.48%
2021-02-19 0 0.670 0.640 0.670 - - 0 0 - 3.350 3.200 3.350 - - 0 - 0.00%
2021-02-18 0 0.670 0.640 0.670 0.640 0.680 2,816,000 1,907,820 0.6775 3.350 3.200 3.350 3.200 3.400 563,200 3.3875 -1.47%
2021-02-17 0 0.680 0.640 0.690 0.640 0.700 716,000 476,740 0.6658 3.400 3.200 3.450 3.200 3.500 143,200 3.3292 -1.45%
2021-02-16 0 0.690 0.650 0.690 - - 0 0 - 3.450 3.250 3.450 - - 0 - -1.43%
2021-02-11 0 0.700 0.650 0.700 0.630 0.700 50,000 32,720 0.6544 3.500 3.250 3.500 3.150 3.500 10,000 3.2720 11.11%
2021-02-10 0 0.630 0.630 0.650 0.630 0.670 96,000 60,660 0.6319 3.150 3.150 3.250 3.150 3.350 19,200 3.1594 -5.97%
2021-02-09 0 0.670 0.630 0.670 0.670 0.670 2,000 1,340 0.6700 3.350 3.150 3.350 3.350 3.350 400 3.3500 -1.47%
2021-02-08 0 0.680 0.630 0.680 0.680 0.680 6,000 4,080 0.6800 3.400 3.150 3.400 3.400 3.400 1,200 3.4000 0.00%
2021-02-05 0 0.680 0.640 0.680 0.680 0.710 32,000 21,820 0.6819 3.400 3.200 3.400 3.400 3.550 6,400 3.4094 4.62%
2021-02-04 0 0.650 0.630 0.650 0.630 0.660 58,000 36,720 0.6331 3.250 3.150 3.250 3.150 3.300 11,600 3.1655 -4.41%
2021-02-03 0 0.680 0.630 0.700 0.610 0.700 498,000 338,460 0.6796 3.400 3.150 3.500 3.050 3.500 99,600 3.3982 9.68%
2021-02-02 0 0.620 0.580 0.620 - - 0 0 - 3.100 2.900 3.100 - - 0 - 0.00%
2021-02-01 0 0.620 0.610 0.620 0.620 0.680 126,000 78,480 0.6229 3.100 3.050 3.100 3.100 3.400 25,200 3.1143 -3.12%
2021-01-29 0 0.640 0.620 0.650 0.650 0.690 4,000 2,680 0.6700 3.200 3.100 3.250 3.250 3.450 800 3.3500 -1.54%
2021-01-28 0 0.650 0.610 0.650 0.610 0.650 6,000 3,820 0.6367 3.250 3.050 3.250 3.050 3.250 1,200 3.1833 0.00%
2021-01-27 0 0.650 0.590 0.650 0.590 0.650 10,000 6,360 0.6360 3.250 2.950 3.250 2.950 3.250 2,000 3.1800 4.84%
2021-01-26 0 0.620 0.600 0.620 0.600 0.620 270,000 163,580 0.6059 3.100 3.000 3.100 3.000 3.100 54,000 3.0293 0.00%
2021-01-25 0 0.620 0.600 0.620 0.610 0.630 106,000 64,720 0.6106 3.100 3.000 3.100 3.050 3.150 21,200 3.0528 1.64%
2021-01-22 0 0.610 0.610 0.620 0.610 0.640 172,000 105,180 0.6115 3.050 3.050 3.100 3.050 3.200 34,400 3.0576 -4.69%
2021-01-21 0 0.640 0.610 0.630 0.620 0.660 286,000 178,500 0.6241 3.200 3.050 3.150 3.100 3.300 57,200 3.1206 -1.54%
2021-01-20 0 0.650 0.630 0.650 0.630 0.670 48,000 30,540 0.6363 3.250 3.150 3.250 3.150 3.350 9,600 3.1813 0.00%
2021-01-19 0 0.650 0.640 0.650 0.620 0.660 440,000 284,060 0.6456 3.250 3.200 3.250 3.100 3.300 88,000 3.2280 -5.80%
2021-01-18 0 0.690 0.660 0.690 0.670 0.700 36,000 24,520 0.6811 3.450 3.300 3.450 3.350 3.500 7,200 3.4056 4.55%
2021-01-15 0 0.660 0.650 0.670 0.650 0.660 140,000 91,040 0.6503 3.300 3.250 3.350 3.250 3.300 28,000 3.2514 -2.94%
2021-01-14 0 0.680 0.660 0.680 0.660 0.690 44,000 29,200 0.6636 3.400 3.300 3.400 3.300 3.450 8,800 3.3182 -1.45%
2021-01-13 0 0.690 0.660 0.690 0.680 0.700 190,000 132,120 0.6954 3.450 3.300 3.450 3.400 3.500 38,000 3.4768 0.00%
2021-01-12 0 0.690 0.660 0.690 0.650 0.690 104,000 68,000 0.6538 3.450 3.300 3.450 3.250 3.450 20,800 3.2692 0.00%
2021-01-11 0 0.690 0.660 0.690 0.690 0.690 140,000 96,600 0.6900 3.450 3.300 3.450 3.450 3.450 28,000 3.4500 0.00%
2021-01-08 0 0.690 0.660 0.690 0.660 0.690 26,000 17,340 0.6669 3.450 3.300 3.450 3.300 3.450 5,200 3.3346 0.00%
2021-01-07 0 0.690 0.650 0.690 0.650 0.690 4,000 2,680 0.6700 3.450 3.250 3.450 3.250 3.450 800 3.3500 -1.43%
2021-01-06 0 0.700 0.660 0.700 0.620 0.700 610,000 414,180 0.6790 3.500 3.300 3.500 3.100 3.500 122,000 3.3949 7.69%
2021-01-05 0 0.650 0.640 0.650 0.640 0.660 202,000 131,000 0.6485 3.250 3.200 3.250 3.200 3.300 40,400 3.2426 -1.52%
2021-01-04 0 0.660 0.660 0.670 0.660 0.670 86,000 57,240 0.6656 3.300 3.300 3.350 3.300 3.350 17,200 3.3279 -2.94%
2020-12-31 0 0.680 0.660 0.680 0.660 0.680 256,000 173,340 0.6771 3.400 3.300 3.400 3.300 3.400 51,200 3.3855 0.00%
2020-12-30 0 0.680 0.660 0.680 0.680 0.680 2,000 1,360 0.6800 3.400 3.300 3.400 3.400 3.400 400 3.4000 0.00%
2020-12-29 0 0.680 0.670 0.680 0.670 0.710 100,000 68,720 0.6872 3.400 3.350 3.400 3.350 3.550 20,000 3.4360 -1.45%
2020-12-28 0 0.690 0.660 0.700 0.670 0.700 332,000 225,160 0.6782 3.450 3.300 3.500 3.350 3.500 66,400 3.3910 -1.43%
2020-12-24 0 0.700 0.680 0.700 0.670 0.750 1,026,000 728,960 0.7105 3.500 3.400 3.500 3.350 3.750 205,200 3.5524 -2.78%
2020-12-23 0 0.720 0.710 0.720 0.690 0.890 5,226,000 3,864,860 0.7395 3.600 3.550 3.600 3.450 4.450 1,045,200 3.6977 2.86%
2020-12-22 0 0.700 0.680 0.700 0.680 0.700 6,000 4,160 0.6933 3.500 3.400 3.500 3.400 3.500 1,200 3.4667 0.00%
2020-12-21 0 0.700 0.670 0.700 0.680 0.710 14,000 9,620 0.6871 3.500 3.350 3.500 3.400 3.550 2,800 3.4357 0.00%
2020-12-18 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 3.500 3.350 3.500 3.500 3.500 400 3.5000 0.00%
2020-12-17 0 0.700 0.670 0.710 0.700 0.700 56,000 39,200 0.7000 3.500 3.350 3.550 3.500 3.500 11,200 3.5000 0.00%
2020-12-16 0 0.700 0.670 0.700 0.700 0.700 28,000 19,600 0.7000 3.500 3.350 3.500 3.500 3.500 5,600 3.5000 0.00%
2020-12-15 0 0.700 0.670 0.700 0.690 0.710 6,000 4,200 0.7000 3.500 3.350 3.500 3.450 3.550 1,200 3.5000 0.00%
2020-12-14 0 0.700 0.680 0.700 0.690 0.700 6,000 4,180 0.6967 3.500 3.400 3.500 3.450 3.500 1,200 3.4833 0.00%
2020-12-11 0 0.700 0.680 0.710 0.700 0.720 6,000 4,240 0.7067 3.500 3.400 3.550 3.500 3.600 1,200 3.5333 -1.41%
2020-12-10 0 0.710 0.680 0.720 0.700 0.730 12,000 8,480 0.7067 3.550 3.400 3.600 3.500 3.650 2,400 3.5333 -4.05%
2020-12-09 0 0.740 0.700 0.740 0.710 0.790 8,000 5,900 0.7375 3.700 3.500 3.700 3.550 3.950 1,600 3.6875 5.71%
2020-12-08 0 0.700 0.680 0.700 0.710 0.710 2,000 1,420 0.7100 3.500 3.400 3.500 3.550 3.550 400 3.5500 -1.41%
2020-12-07 0 0.710 0.680 0.710 0.700 0.710 8,000 5,660 0.7075 3.550 3.400 3.550 3.500 3.550 1,600 3.5375 0.00%
2020-12-04 0 0.710 0.680 0.710 0.700 0.710 4,000 2,820 0.7050 3.550 3.400 3.550 3.500 3.550 800 3.5250 1.43%
2020-12-03 0 0.700 0.650 0.710 0.700 0.700 2,000 1,400 0.7000 3.500 3.250 3.550 3.500 3.500 400 3.5000 1.45%
2020-12-02 0 0.690 0.670 0.690 0.690 0.700 146,000 101,320 0.6940 3.450 3.350 3.450 3.450 3.500 29,200 3.4699 -2.82%
2020-12-01 0 0.710 0.670 0.710 0.670 0.720 156,000 109,080 0.6992 3.550 3.350 3.550 3.350 3.600 31,200 3.4962 0.00%
2020-11-30 0 0.710 0.700 0.710 0.730 0.730 2,000 1,460 0.7300 3.550 3.500 3.550 3.650 3.650 400 3.6500 -1.39%
2020-11-27 0 0.720 0.700 0.720 0.720 0.720 2,000 1,440 0.7200 3.600 3.500 3.600 3.600 3.600 400 3.6000 1.41%
2020-11-26 0 0.710 0.700 0.710 0.700 0.730 88,000 62,060 0.7052 3.550 3.500 3.550 3.500 3.650 17,600 3.5261 0.00%
2020-11-25 0 0.710 0.700 0.710 0.710 0.710 52,000 36,920 0.7100 3.550 3.500 3.550 3.550 3.550 10,400 3.5500 0.00%
2020-11-24 0 0.710 0.670 0.710 0.680 0.710 26,000 17,900 0.6885 3.550 3.350 3.550 3.400 3.550 5,200 3.4423 0.00%
2020-11-23 0 0.710 0.700 0.710 0.700 0.710 44,000 30,840 0.7009 3.550 3.500 3.550 3.500 3.550 8,800 3.5045 0.00%
2020-11-20 0 0.710 0.700 0.710 0.710 0.710 82,000 58,220 0.7100 3.550 3.500 3.550 3.550 3.550 16,400 3.5500 0.00%
2020-11-19 0 0.710 0.690 0.710 0.700 0.720 156,000 110,760 0.7100 3.550 3.450 3.550 3.500 3.600 31,200 3.5500 0.00%
2020-11-18 0 0.710 0.700 0.710 0.700 0.730 106,000 75,280 0.7102 3.550 3.500 3.550 3.500 3.650 21,200 3.5509 0.00%
2020-11-17 0 0.710 0.700 0.710 0.710 0.720 38,000 27,040 0.7116 3.550 3.500 3.550 3.550 3.600 7,600 3.5579 0.00%
2020-11-16 0 0.710 0.700 0.710 0.670 0.710 38,000 26,760 0.7042 3.550 3.500 3.550 3.350 3.550 7,600 3.5211 -1.39%
2020-11-13 0 0.720 0.700 0.720 0.700 0.740 144,000 100,920 0.7008 3.600 3.500 3.600 3.500 3.700 28,800 3.5042 2.86%
2020-11-12 0 0.700 0.700 0.750 0.700 0.800 120,000 85,060 0.7088 3.500 3.500 3.750 3.500 4.000 24,000 3.5442 0.00%
2020-11-11 0 0.700 0.690 0.710 0.700 0.720 110,000 77,600 0.7055 3.500 3.450 3.550 3.500 3.600 22,000 3.5273 0.00%
2020-11-10 0 0.700 0.670 0.700 0.660 0.700 8,000 5,500 0.6875 3.500 3.350 3.500 3.300 3.500 1,600 3.4375 -1.41%
2020-11-09 0 0.710 0.670 0.710 0.690 0.710 14,000 9,740 0.6957 3.550 3.350 3.550 3.450 3.550 2,800 3.4786 -1.39%
2020-11-06 0 0.720 0.690 0.720 0.730 0.730 2,000 1,460 0.7300 3.600 3.450 3.600 3.650 3.650 400 3.6500 0.00%
2020-11-05 0 0.720 0.690 0.720 0.690 0.720 8,000 5,680 0.7100 3.600 3.450 3.600 3.450 3.600 1,600 3.5500 1.41%
2020-11-04 0 0.710 0.670 0.710 0.700 0.710 8,000 5,620 0.7025 3.550 3.350 3.550 3.500 3.550 1,600 3.5125 1.43%
2020-11-03 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 3.500 3.350 3.500 3.500 3.500 400 3.5000 0.00%
2020-11-02 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 3.500 3.350 3.500 3.500 3.500 400 3.5000 0.00%
2020-10-30 0 0.700 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 3.500 3.300 3.500 3.500 3.500 400 3.5000 0.00%
2020-10-29 0 0.700 0.660 0.700 0.650 0.710 16,000 10,840 0.6775 3.500 3.300 3.500 3.250 3.550 3,200 3.3875 -1.41%
2020-10-28 0 0.710 0.650 0.710 0.710 0.710 2,000 1,420 0.7100 3.550 3.250 3.550 3.550 3.550 400 3.5500 -1.39%
2020-10-27 0 0.720 0.650 0.720 0.700 0.720 36,000 25,240 0.7011 3.600 3.250 3.600 3.500 3.600 7,200 3.5056 2.86%
2020-10-23 0 0.700 0.650 0.700 0.700 0.700 2,000 1,400 0.7000 3.500 3.250 3.500 3.500 3.500 400 3.5000 0.00%
2020-10-22 0 0.700 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 3.500 3.300 3.500 3.500 3.500 400 3.5000 0.00%
2020-10-21 0 0.700 0.650 0.700 0.700 0.700 2,000 1,400 0.7000 3.500 3.250 3.500 3.500 3.500 400 3.5000 0.00%
2020-10-20 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 3.500 3.400 3.500 3.500 3.500 800 3.5000 -1.41%
2020-10-19 0 0.710 0.660 0.710 0.680 0.720 14,000 9,840 0.7029 3.550 3.300 3.550 3.400 3.600 2,800 3.5143 1.43%
2020-10-16 0 0.700 0.650 0.700 0.660 0.700 10,000 6,880 0.6880 3.500 3.250 3.500 3.300 3.500 2,000 3.4400 0.00%
2020-10-15 0 0.700 0.670 0.700 0.720 0.720 4,000 2,880 0.7200 3.500 3.350 3.500 3.600 3.600 800 3.6000 0.00%
2020-10-14 0 0.700 0.660 0.700 0.780 0.780 2,000 1,560 0.7800 3.500 3.300 3.500 3.900 3.900 400 3.9000 -1.41%
2020-10-12 0 0.710 0.660 0.710 0.690 0.710 14,000 9,760 0.6971 3.550 3.300 3.550 3.450 3.550 2,800 3.4857 1.43%
2020-10-09 0 0.700 0.660 0.700 0.700 0.720 8,000 5,680 0.7100 3.500 3.300 3.500 3.500 3.600 1,600 3.5500 -2.78%
2020-10-08 0 0.720 0.660 0.720 0.720 0.720 8,000 5,760 0.7200 3.600 3.300 3.600 3.600 3.600 1,600 3.6000 0.00%
2020-10-07 0 0.720 0.660 0.720 0.720 0.720 6,000 4,320 0.7200 3.600 3.300 3.600 3.600 3.600 1,200 3.6000 0.00%
2020-10-06 0 0.720 0.660 0.720 0.720 0.720 8,000 5,760 0.7200 3.600 3.300 3.600 3.600 3.600 1,600 3.6000 0.00%
2020-10-05 0 0.720 0.660 0.720 0.710 0.720 26,000 18,500 0.7115 3.600 3.300 3.600 3.550 3.600 5,200 3.5577 1.41%
2020-09-30 0 0.710 0.660 0.710 0.720 0.720 2,000 1,440 0.7200 3.550 3.300 3.550 3.600 3.600 400 3.6000 0.00%
2020-09-29 0 0.710 0.660 0.710 0.720 0.720 4,000 2,880 0.7200 3.550 3.300 3.550 3.600 3.600 800 3.6000 0.00%
2020-09-28 0 0.710 0.670 0.710 0.710 0.710 4,000 2,840 0.7100 3.550 3.350 3.550 3.550 3.550 800 3.5500 0.00%
2020-09-25 0 0.710 0.650 0.710 0.670 0.710 24,000 16,760 0.6983 3.550 3.250 3.550 3.350 3.550 4,800 3.4917 1.43%
2020-09-24 0 0.700 0.670 0.700 0.700 0.720 16,000 11,400 0.7125 3.500 3.350 3.500 3.500 3.600 3,200 3.5625 -1.41%
2020-09-23 0 0.710 0.680 0.710 0.700 0.720 9,454,000 6,672,260 0.7058 3.550 3.400 3.550 3.500 3.600 1,890,800 3.5288 0.00%
2020-09-22 0 0.710 0.670 0.710 0.700 0.720 8,890,000 6,275,780 0.7059 3.550 3.350 3.550 3.500 3.600 1,778,000 3.5297 0.00%
2020-09-21 0 0.710 0.670 0.710 0.700 0.710 3,024,000 2,116,820 0.7000 3.550 3.350 3.550 3.500 3.550 604,800 3.5000 1.43%
2020-09-18 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 3.500 3.350 3.500 3.500 3.500 400 3.5000 0.00%
2020-09-17 0 0.700 0.660 0.700 0.640 0.720 190,000 127,000 0.6684 3.500 3.300 3.500 3.200 3.600 38,000 3.3421 -2.78%
2020-09-16 0 0.720 0.670 0.720 0.720 0.720 6,000 4,320 0.7200 3.600 3.350 3.600 3.600 3.600 1,200 3.6000 0.00%
2020-09-15 0 0.720 0.670 0.720 0.720 0.720 8,000 5,760 0.7200 3.600 3.350 3.600 3.600 3.600 1,600 3.6000 0.00%
2020-09-14 0 0.720 0.670 0.720 0.720 0.720 4,000 2,880 0.7200 3.600 3.350 3.600 3.600 3.600 800 3.6000 1.41%
2020-09-11 0 0.710 0.670 0.710 0.710 0.710 6,000 4,260 0.7100 3.550 3.350 3.550 3.550 3.550 1,200 3.5500 1.43%
2020-09-10 0 0.700 0.700 0.710 0.700 0.710 8,000 5,640 0.7050 3.500 3.500 3.550 3.500 3.550 1,600 3.5250 -1.41%
2020-09-09 0 0.710 0.670 0.710 0.710 0.710 6,000 4,260 0.7100 3.550 3.350 3.550 3.550 3.550 1,200 3.5500 0.00%
2020-09-08 0 0.710 0.670 0.710 0.710 0.720 4,000 2,860 0.7150 3.550 3.350 3.550 3.550 3.600 800 3.5750 0.00%
2020-09-07 0 0.710 0.670 0.710 0.710 0.720 6,000 4,300 0.7167 3.550 3.350 3.550 3.550 3.600 1,200 3.5833 1.43%
2020-09-04 0 0.700 0.670 0.700 0.690 0.700 26,000 18,080 0.6954 3.500 3.350 3.500 3.450 3.500 5,200 3.4769 0.00%
2020-09-03 0 0.700 0.670 0.700 0.670 0.720 200,000 134,640 0.6732 3.500 3.350 3.500 3.350 3.600 40,000 3.3660 0.00%
2020-09-02 0 0.700 0.670 0.700 0.670 0.700 226,000 151,960 0.6724 3.500 3.350 3.500 3.350 3.500 45,200 3.3619 2.94%
2020-09-01 0 0.680 0.670 0.690 0.680 0.710 6,000 4,180 0.6967 3.400 3.350 3.450 3.400 3.550 1,200 3.4833 -4.23%
2020-08-31 0 0.710 0.670 0.720 0.700 0.710 4,000 2,820 0.7050 3.550 3.350 3.600 3.500 3.550 800 3.5250 0.00%
2020-08-28 0 0.710 0.680 0.720 0.710 0.710 2,000 1,420 0.7100 3.550 3.400 3.600 3.550 3.550 400 3.5500 1.43%
2020-08-27 0 0.700 0.680 0.700 0.680 0.700 170,000 116,340 0.6844 3.500 3.400 3.500 3.400 3.500 34,000 3.4218 -2.78%
2020-08-26 0 0.720 0.690 0.730 0.700 0.730 18,000 12,760 0.7089 3.600 3.450 3.650 3.500 3.650 3,600 3.5444 -1.37%
2020-08-25 0 0.730 0.680 0.730 0.730 0.730 16,000 11,680 0.7300 3.650 3.400 3.650 3.650 3.650 3,200 3.6500 1.39%
2020-08-24 0 0.720 0.680 0.720 0.720 0.720 10,000 7,200 0.7200 3.600 3.400 3.600 3.600 3.600 2,000 3.6000 0.00%
2020-08-21 0 0.720 0.690 0.720 0.720 0.720 8,000 5,760 0.7200 3.600 3.450 3.600 3.600 3.600 1,600 3.6000 -1.37%
2020-08-20 0 0.730 0.690 0.730 0.730 0.730 10,000 7,300 0.7300 3.650 3.450 3.650 3.650 3.650 2,000 3.6500 0.00%
2020-08-19 0 0.730 0.690 0.730 0.730 0.730 8,000 5,840 0.7300 3.650 3.450 3.650 3.650 3.650 1,600 3.6500 0.00%
2020-08-18 0 0.730 0.700 0.730 0.730 0.730 6,000 4,380 0.7300 3.650 3.500 3.650 3.650 3.650 1,200 3.6500 -1.35%
2020-08-17 0 0.740 0.690 0.740 0.700 0.740 12,000 8,780 0.7317 3.700 3.450 3.700 3.500 3.700 2,400 3.6583 1.37%
2020-08-14 0 0.730 0.680 0.750 0.730 0.730 30,000 21,900 0.7300 3.650 3.400 3.750 3.650 3.650 6,000 3.6500 1.39%
2020-08-13 0 0.720 0.680 0.730 0.680 0.730 40,000 27,920 0.6980 3.600 3.400 3.650 3.400 3.650 8,000 3.4900 -2.70%
2020-08-12 0 0.740 0.700 0.740 0.720 0.740 9,228,000 6,367,620 0.6900 3.700 3.500 3.700 3.600 3.700 1,845,600 3.4502 1.37%
2020-08-11 0 0.730 0.690 0.700 0.690 0.750 206,000 142,640 0.6924 3.650 3.450 3.500 3.450 3.750 41,200 3.4621 -2.67%
2020-08-10 0 0.750 0.690 0.750 0.690 0.750 136,000 96,420 0.7090 3.750 3.450 3.750 3.450 3.750 27,200 3.5449 1.35%
2020-08-07 0 0.740 0.700 0.740 0.740 0.740 6,000 4,440 0.7400 3.700 3.500 3.700 3.700 3.700 1,200 3.7000 0.00%
2020-08-06 0 0.740 0.700 0.740 0.740 0.740 8,000 5,920 0.7400 3.700 3.500 3.700 3.700 3.700 1,600 3.7000 0.00%
2020-08-05 0 0.740 0.710 0.740 0.710 0.740 44,000 32,340 0.7350 3.700 3.550 3.700 3.550 3.700 8,800 3.6750 0.00%
2020-08-04 0 0.740 0.720 0.740 0.740 0.740 296,000 219,040 0.7400 3.700 3.600 3.700 3.700 3.700 59,200 3.7000 -1.33%
2020-08-03 0 0.750 0.720 0.750 0.740 0.750 574,000 424,780 0.7400 3.750 3.600 3.750 3.700 3.750 114,800 3.7002 0.00%
2020-07-31 0 0.750 0.720 0.750 0.720 0.750 347,520 258,773 0.7446 3.750 3.600 3.750 3.600 3.750 69,504 3.7231 0.00%
2020-07-30 0 0.750 0.740 0.750 0.740 0.760 5,000,000 3,759,740 0.7519 3.750 3.700 3.750 3.700 3.800 1,000,000 3.7597 -1.32%
2020-07-29 0 0.760 0.740 0.760 0.750 0.800 6,102,000 4,714,300 0.7726 3.800 3.700 3.800 3.750 4.000 1,220,400 3.8629 -1.30%
2020-07-28 0 0.770 0.740 0.770 0.760 0.800 3,482,000 2,713,000 0.7791 3.850 3.700 3.850 3.800 4.000 696,400 3.8957 0.00%
2020-07-27 0 0.770 0.700 0.770 0.710 0.770 1,072,000 802,240 0.7484 3.850 3.500 3.850 3.550 3.850 214,400 3.7418 2.67%
2020-07-24 0 0.750 0.730 0.750 0.730 0.780 430,000 326,720 0.7598 3.750 3.650 3.750 3.650 3.900 86,000 3.7991 0.00%
2020-07-23 0 0.750 0.720 0.750 0.730 0.780 736,000 554,640 0.7536 3.750 3.600 3.750 3.650 3.900 147,200 3.7679 4.17%
2020-07-22 0 0.720 0.710 0.720 0.660 0.750 936,000 679,960 0.7265 3.600 3.550 3.600 3.300 3.750 187,200 3.6323 9.09%
2020-07-21 0 0.660 0.620 0.660 0.640 0.670 14,000 9,040 0.6457 3.300 3.100 3.300 3.200 3.350 2,800 3.2286 0.00%
2020-07-20 0 0.660 0.640 0.670 0.640 0.660 240,000 158,360 0.6598 3.300 3.200 3.350 3.200 3.300 48,000 3.2992 0.00%
2020-07-17 0 0.660 0.650 0.660 0.650 0.660 46,000 29,940 0.6509 3.300 3.250 3.300 3.250 3.300 9,200 3.2543 0.00%
2020-07-16 0 0.660 0.640 0.660 0.640 0.660 10,000 6,480 0.6480 3.300 3.200 3.300 3.200 3.300 2,000 3.2400 -1.49%
2020-07-15 0 0.670 0.640 0.670 0.640 0.670 10,000 6,600 0.6600 3.350 3.200 3.350 3.200 3.350 2,000 3.3000 0.00%
2020-07-14 0 0.670 0.650 0.670 0.650 0.670 8,000 5,300 0.6625 3.350 3.250 3.350 3.250 3.350 1,600 3.3125 0.00%
2020-07-13 0 0.670 0.640 0.670 0.640 0.670 8,000 5,260 0.6575 3.350 3.200 3.350 3.200 3.350 1,600 3.2875 1.52%
2020-07-10 0 0.660 0.640 0.660 0.640 0.660 12,000 7,840 0.6533 3.300 3.200 3.300 3.200 3.300 2,400 3.2667 -1.49%
2020-07-09 0 0.670 0.650 0.670 0.610 0.670 80,000 51,140 0.6393 3.350 3.250 3.350 3.050 3.350 16,000 3.1963 1.52%
2020-07-08 0 0.660 0.650 0.660 0.650 0.660 36,000 23,420 0.6506 3.300 3.250 3.300 3.250 3.300 7,200 3.2528 -1.49%
2020-07-07 0 0.670 0.650 0.670 0.650 0.670 118,000 77,760 0.6590 3.350 3.250 3.350 3.250 3.350 23,600 3.2949 0.00%
2020-07-06 0 0.670 0.650 0.670 0.650 0.670 232,000 152,920 0.6591 3.350 3.250 3.350 3.250 3.350 46,400 3.2957 0.00%
2020-07-03 0 0.670 0.610 0.670 0.600 0.670 92,000 57,260 0.6224 3.350 3.050 3.350 3.000 3.350 18,400 3.1120 0.00%
2020-07-02 0 0.670 0.610 0.670 0.620 0.670 10,000 6,460 0.6460 3.350 3.050 3.350 3.100 3.350 2,000 3.2300 1.52%
2020-06-30 0 0.660 0.630 0.660 0.650 0.680 348,000 227,660 0.6542 3.300 3.150 3.300 3.250 3.400 69,600 3.2710 -2.94%
2020-06-29 0 0.680 0.610 0.680 0.550 0.730 244,000 148,740 0.6096 3.400 3.050 3.400 2.750 3.650 48,800 3.0480 9.68%
2020-06-26 0 0.620 0.580 0.620 0.600 0.620 22,000 13,340 0.6064 3.100 2.900 3.100 3.000 3.100 4,400 3.0318 0.00%
2020-06-24 0 0.620 0.600 0.620 0.580 0.670 1,454,000 887,380 0.6103 3.100 3.000 3.100 2.900 3.350 290,800 3.0515 -7.46%
2020-06-23 0 0.670 0.660 0.670 0.670 0.670 40,000 26,800 0.6700 3.350 3.300 3.350 3.350 3.350 8,000 3.3500 -1.47%
2020-06-22 0 0.680 0.650 0.680 0.660 0.680 432,000 289,300 0.6697 3.400 3.250 3.400 3.300 3.400 86,400 3.3484 0.00%
2020-06-19 0 0.680 0.650 0.680 0.660 0.690 342,000 232,200 0.6789 3.400 3.250 3.400 3.300 3.450 68,400 3.3947 -2.86%
2020-06-18 0 0.700 0.660 0.700 0.670 0.700 616,000 425,660 0.6910 3.500 3.300 3.500 3.350 3.500 123,200 3.4550 0.00%
2020-06-17 0 0.700 0.680 0.700 0.700 0.710 258,000 180,660 0.7002 3.500 3.400 3.500 3.500 3.550 51,600 3.5012 0.00%
2020-06-16 0 0.700 0.680 0.700 0.690 0.710 586,000 408,760 0.6975 3.500 3.400 3.500 3.450 3.550 117,200 3.4877 0.00%
2020-06-15 0 0.700 0.680 0.700 0.690 0.700 618,000 427,000 0.6909 3.500 3.400 3.500 3.450 3.500 123,600 3.4547 0.00%
2020-06-12 0 0.700 0.670 0.700 0.670 0.700 658,000 452,980 0.6884 3.500 3.350 3.500 3.350 3.500 131,600 3.4421 0.00%
2020-06-11 0 0.700 0.660 0.700 0.680 0.700 546,000 371,480 0.6804 3.500 3.300 3.500 3.400 3.500 109,200 3.4018 2.94%
2020-06-10 0 0.680 0.660 0.690 0.680 0.690 524,000 357,200 0.6817 3.400 3.300 3.450 3.400 3.450 104,800 3.4084 0.00%
2020-06-09 0 0.680 0.660 0.690 0.650 0.690 171,200 116,640 0.6813 3.400 3.300 3.450 3.250 3.450 34,240 3.4065 0.00%
2020-06-08 0 0.680 0.650 0.680 0.650 0.680 260,000 176,660 0.6795 3.400 3.250 3.400 3.250 3.400 52,000 3.3973 0.00%
2020-06-05 0 0.680 0.660 0.680 0.690 0.700 376,000 259,480 0.6901 3.400 3.300 3.400 3.450 3.500 75,200 3.4505 -2.86%
2020-06-04 0 0.700 0.660 0.700 0.680 0.700 556,000 382,560 0.6881 3.500 3.300 3.500 3.400 3.500 111,200 3.4403 1.45%
2020-06-03 0 0.690 0.650 0.700 0.680 0.690 696,000 475,000 0.6825 3.450 3.250 3.500 3.400 3.450 139,200 3.4124 0.00%
2020-06-02 0 0.690 0.650 0.690 0.680 0.690 1,438,000 978,920 0.6808 3.450 3.250 3.450 3.400 3.450 287,600 3.4038 1.47%
2020-06-01 0 0.680 0.660 0.680 0.680 0.700 6,422,000 4,367,000 0.6800 3.400 3.300 3.400 3.400 3.500 1,284,400 3.4000 0.00%
2020-05-29 0 0.680 0.640 0.680 0.650 0.690 10,082,000 6,852,440 0.6797 3.400 3.200 3.400 3.250 3.450 2,016,400 3.3984 -1.45%
2020-05-28 0 0.690 0.680 0.690 0.680 0.700 40,000 27,900 0.6975 3.450 3.400 3.450 3.400 3.500 8,000 3.4875 -1.43%
2020-05-27 0 0.700 0.670 0.700 0.680 0.700 208,000 143,560 0.6902 3.500 3.350 3.500 3.400 3.500 41,600 3.4510 0.00%
2020-05-26 0 0.700 0.670 0.700 0.670 0.700 10,000 6,920 0.6920 3.500 3.350 3.500 3.350 3.500 2,000 3.4600 1.45%
2020-05-25 0 0.690 0.650 0.690 0.670 0.700 398,000 274,600 0.6899 3.450 3.250 3.450 3.350 3.500 79,600 3.4497 0.00%
2020-05-22 0 0.690 0.650 0.690 0.680 0.700 8,000 5,520 0.6900 3.450 3.250 3.450 3.400 3.500 1,600 3.4500 -1.43%
2020-05-21 0 0.700 0.680 0.700 0.680 0.700 10,000 6,960 0.6960 3.500 3.400 3.500 3.400 3.500 2,000 3.4800 0.00%
2020-05-20 0 0.700 0.670 0.700 0.670 0.710 80,000 55,700 0.6963 3.500 3.350 3.500 3.350 3.550 16,000 3.4813 0.00%
2020-05-19 0 0.700 0.670 0.700 0.670 0.710 62,000 43,460 0.7010 3.500 3.350 3.500 3.350 3.550 12,400 3.5048 -1.41%
2020-05-18 0 0.710 0.650 0.710 0.700 0.740 42,000 29,920 0.7124 3.550 3.250 3.550 3.500 3.700 8,400 3.5619 1.43%
2020-05-15 0 0.700 0.660 0.700 0.690 0.700 172,000 118,700 0.6901 3.500 3.300 3.500 3.450 3.500 34,400 3.4506 0.00%
2020-05-14 0 0.700 0.660 0.700 0.670 0.700 296,000 203,460 0.6874 3.500 3.300 3.500 3.350 3.500 59,200 3.4368 1.45%
2020-05-13 0 0.690 0.660 0.690 0.680 0.690 244,000 165,960 0.6802 3.450 3.300 3.450 3.400 3.450 48,800 3.4008 1.47%
2020-05-12 0 0.680 0.660 0.680 0.670 0.690 178,000 120,800 0.6787 3.400 3.300 3.400 3.350 3.450 35,600 3.3933 1.49%
2020-05-11 0 0.670 0.650 0.670 0.670 0.690 192,000 130,500 0.6797 3.350 3.250 3.350 3.350 3.450 38,400 3.3984 -1.47%
2020-05-08 0 0.680 0.650 0.680 0.650 0.690 26,320 17,358 0.6595 3.400 3.250 3.400 3.250 3.450 5,264 3.2975 1.49%
2020-05-07 0 0.670 0.630 0.670 0.640 0.670 964,000 627,720 0.6512 3.350 3.150 3.350 3.200 3.350 192,800 3.2558 3.08%
2020-05-06 0 0.650 0.640 0.650 0.630 0.670 322,000 209,260 0.6499 3.250 3.200 3.250 3.150 3.350 64,400 3.2494 -4.41%
2020-05-05 0 0.680 0.650 0.680 0.630 0.700 394,000 262,120 0.6653 3.400 3.250 3.400 3.150 3.500 78,800 3.3264 4.62%
2020-05-04 0 0.650 0.600 0.650 0.590 0.700 330,000 212,800 0.6448 3.250 3.000 3.250 2.950 3.500 66,000 3.2242 -7.14%
2020-04-29 0 0.700 0.670 0.700 0.670 0.700 1,114,320 775,224 0.6957 3.500 3.350 3.500 3.350 3.500 222,864 3.4785 -1.41%
2020-04-28 0 0.710 0.690 0.710 0.700 0.710 72,000 50,780 0.7053 3.550 3.450 3.550 3.500 3.550 14,400 3.5264 1.43%
2020-04-27 0 0.700 0.690 0.700 0.690 0.710 344,000 239,280 0.6956 3.500 3.450 3.500 3.450 3.550 68,800 3.4779 -1.41%
2020-04-24 0 0.710 0.700 0.710 0.700 0.740 84,000 59,320 0.7062 3.550 3.500 3.550 3.500 3.700 16,800 3.5310 0.00%
2020-04-23 0 0.710 0.700 0.710 0.700 0.730 42,000 29,820 0.7100 3.550 3.500 3.550 3.500 3.650 8,400 3.5500 1.43%
2020-04-22 0 0.700 0.690 0.700 0.690 0.710 268,000 188,400 0.7030 3.500 3.450 3.500 3.450 3.550 53,600 3.5149 0.00%
2020-04-21 0 0.700 0.650 0.700 0.690 0.720 30,000 21,060 0.7020 3.500 3.250 3.500 3.450 3.600 6,000 3.5100 -4.11%
2020-04-20 0 0.730 0.700 0.730 0.710 0.730 12,000 8,600 0.7167 3.650 3.500 3.650 3.550 3.650 2,400 3.5833 0.00%
2020-04-17 0 0.730 0.710 0.730 0.730 0.730 28,000 20,440 0.7300 3.650 3.550 3.650 3.650 3.650 5,600 3.6500 0.00%
2020-04-16 0 0.730 0.720 0.730 0.710 0.730 42,000 30,480 0.7257 3.650 3.600 3.650 3.550 3.650 8,400 3.6286 0.00%
2020-04-15 0 0.730 0.710 0.730 0.710 0.730 30,000 21,620 0.7207 3.650 3.550 3.650 3.550 3.650 6,000 3.6033 -1.35%
2020-04-14 0 0.740 0.690 0.740 0.700 0.750 230,000 162,680 0.7073 3.700 3.450 3.700 3.500 3.750 46,000 3.5365 0.00%
2020-04-09 0 0.740 0.730 0.740 0.730 0.760 50,000 36,740 0.7348 3.700 3.650 3.700 3.650 3.800 10,000 3.6740 -2.63%
2020-04-08 0 0.760 0.740 0.760 0.770 0.770 4,000 3,080 0.7700 3.800 3.700 3.800 3.850 3.850 800 3.8500 0.00%
2020-04-07 0 0.760 0.740 0.760 0.780 0.790 24,000 18,880 0.7867 3.800 3.700 3.800 3.900 3.950 4,800 3.9333 -5.00%
2020-04-06 0 0.800 0.740 0.800 0.760 0.800 60,000 46,680 0.7780 4.000 3.700 4.000 3.800 4.000 12,000 3.8900 5.26%
2020-04-03 0 0.760 0.710 0.760 0.760 0.760 2,000 1,520 0.7600 3.800 3.550 3.800 3.800 3.800 400 3.8000 1.33%
2020-04-02 0 0.750 0.730 0.750 0.750 0.760 12,000 9,080 0.7567 3.750 3.650 3.750 3.750 3.800 2,400 3.7833 -1.32%
2020-04-01 0 0.760 0.730 0.760 0.730 0.780 50,000 37,700 0.7540 3.800 3.650 3.800 3.650 3.900 10,000 3.7700 -1.30%
2020-03-31 0 0.770 0.740 0.770 0.760 0.800 64,000 50,240 0.7850 3.850 3.700 3.850 3.800 4.000 12,800 3.9250 -3.75%
2020-03-30 0 0.800 0.720 0.800 0.760 0.800 68,000 52,620 0.7738 4.000 3.600 4.000 3.800 4.000 13,600 3.8691 5.26%
2020-03-27 0 0.760 0.720 0.760 0.730 0.760 50,000 37,180 0.7436 3.800 3.600 3.800 3.650 3.800 10,000 3.7180 2.70%
2020-03-26 0 0.740 0.700 0.740 0.700 0.790 180,000 132,220 0.7346 3.700 3.500 3.700 3.500 3.950 36,000 3.6728 -2.63%
2020-03-25 0 0.760 0.740 0.760 0.750 0.790 10,000 7,660 0.7660 3.800 3.700 3.800 3.750 3.950 2,000 3.8300 1.33%
2020-03-24 0 0.750 0.730 0.750 0.740 0.800 198,000 153,440 0.7749 3.750 3.650 3.750 3.700 4.000 39,600 3.8747 0.00%
2020-03-23 0 0.750 0.740 0.750 0.750 0.770 26,000 19,960 0.7677 3.750 3.700 3.750 3.750 3.850 5,200 3.8385 -2.60%
2020-03-20 0 0.770 0.750 0.770 0.770 0.800 60,000 47,120 0.7853 3.850 3.750 3.850 3.850 4.000 12,000 3.9267 -1.28%
2020-03-19 0 0.780 0.720 0.780 0.720 0.780 44,000 33,540 0.7623 3.900 3.600 3.900 3.600 3.900 8,800 3.8114 0.00%
2020-03-18 0 0.780 0.730 0.780 0.750 0.780 60,000 46,100 0.7683 3.900 3.650 3.900 3.750 3.900 12,000 3.8417 -1.27%
2020-03-17 0 0.790 0.730 0.790 0.750 0.800 54,000 41,920 0.7763 3.950 3.650 3.950 3.750 4.000 10,800 3.8815 5.33%
2020-03-16 0 0.750 0.720 0.750 0.720 0.800 348,000 261,100 0.7503 3.750 3.600 3.750 3.600 4.000 69,600 3.7514 -6.25%
2020-03-13 0 0.800 0.770 0.800 0.780 0.800 36,000 28,360 0.7878 4.000 3.850 4.000 3.900 4.000 7,200 3.9389 0.00%
2020-03-12 0 0.800 0.780 0.800 0.780 0.800 20,000 15,880 0.7940 4.000 3.900 4.000 3.900 4.000 4,000 3.9700 0.00%
2020-03-11 0 0.800 0.770 0.800 0.750 0.800 756,000 580,660 0.7681 4.000 3.850 4.000 3.750 4.000 151,200 3.8403 0.00%
2020-03-10 0 0.800 0.790 0.800 0.800 0.800 16,000 12,800 0.8000 4.000 3.950 4.000 4.000 4.000 3,200 4.0000 0.00%
2020-03-09 0 0.800 0.790 0.800 0.800 0.830 16,000 13,040 0.8150 4.000 3.950 4.000 4.000 4.150 3,200 4.0750 0.00%
2020-03-06 0 0.800 0.790 0.800 0.800 0.810 36,000 28,940 0.8039 4.000 3.950 4.000 4.000 4.050 7,200 4.0194 0.00%
2020-03-05 0 0.800 0.790 0.800 0.790 0.810 86,000 68,900 0.8012 4.000 3.950 4.000 3.950 4.050 17,200 4.0058 -1.23%
2020-03-04 0 0.810 0.790 0.810 0.800 0.810 72,000 58,080 0.8067 4.050 3.950 4.050 4.000 4.050 14,400 4.0333 -1.22%
2020-03-03 0 0.820 0.790 0.820 0.800 0.820 68,000 54,720 0.8047 4.100 3.950 4.100 4.000 4.100 13,600 4.0235 2.50%
2020-03-02 0 0.800 0.790 0.800 0.800 0.810 48,000 38,680 0.8058 4.000 3.950 4.000 4.000 4.050 9,600 4.0292 0.00%
2020-02-28 0 0.800 0.780 0.800 0.790 0.810 29,200 23,312 0.7984 4.000 3.900 4.000 3.950 4.050 5,840 3.9918 0.00%
2020-02-27 0 0.800 0.770 0.800 0.780 0.830 488,000 394,340 0.8081 4.000 3.850 4.000 3.900 4.150 97,600 4.0404 -3.61%
2020-02-26 0 0.830 0.810 0.830 0.830 0.840 42,000 35,260 0.8395 4.150 4.050 4.150 4.150 4.200 8,400 4.1976 -1.19%
2020-02-25 0 0.840 0.810 0.840 0.800 0.840 198,000 164,500 0.8308 4.200 4.050 4.200 4.000 4.200 39,600 4.1540 1.20%
2020-02-24 0 0.830 0.800 0.830 0.800 0.840 103,200 84,384 0.8177 4.150 4.000 4.150 4.000 4.200 20,640 4.0884 -1.19%
2020-02-21 0 0.840 0.790 0.840 0.800 0.860 422,000 342,100 0.8107 4.200 3.950 4.200 4.000 4.300 84,400 4.0533 -1.18%
2020-02-20 0 0.850 0.810 0.850 0.830 0.850 210,000 176,540 0.8407 4.250 4.050 4.250 4.150 4.250 42,000 4.2033 1.19%
2020-02-19 0 0.840 0.810 0.840 0.840 0.850 200,000 168,460 0.8423 4.200 4.050 4.200 4.200 4.250 40,000 4.2115 0.00%
2020-02-18 0 0.840 0.810 0.840 0.830 0.860 150,000 126,900 0.8460 4.200 4.050 4.200 4.150 4.300 30,000 4.2300 -2.33%
2020-02-17 0 0.860 0.820 0.860 0.840 0.890 17,766,000 16,144,000 0.9087 4.300 4.100 4.300 4.200 4.450 3,553,200 4.5435 2.38%
2020-02-14 0 0.840 0.820 0.850 0.840 0.900 218,000 187,940 0.8621 4.200 4.100 4.250 4.200 4.500 43,600 4.3106 1.20%
2020-02-13 0 0.830 0.820 0.840 0.810 0.840 162,000 134,100 0.8278 4.150 4.100 4.200 4.050 4.200 32,400 4.1389 -1.19%
2020-02-12 0 0.840 0.830 0.840 0.830 0.840 194,000 161,560 0.8328 4.200 4.150 4.200 4.150 4.200 38,800 4.1639 1.20%
2020-02-11 0 0.830 0.810 0.830 0.830 0.840 160,000 133,920 0.8370 4.150 4.050 4.150 4.150 4.200 32,000 4.1850 -1.19%
2020-02-10 0 0.840 0.810 0.840 0.840 0.850 110,000 92,980 0.8453 4.200 4.050 4.200 4.200 4.250 22,000 4.2264 -1.18%
2020-02-07 0 0.850 0.810 0.850 0.840 0.850 254,000 213,660 0.8412 4.250 4.050 4.250 4.200 4.250 50,800 4.2059 0.00%
2020-02-06 0 0.850 0.810 0.850 0.830 0.850 202,000 169,900 0.8411 4.250 4.050 4.250 4.150 4.250 40,400 4.2054 1.19%
2020-02-05 0 0.840 0.810 0.840 0.840 0.850 224,000 188,180 0.8401 4.200 4.050 4.200 4.200 4.250 44,800 4.2004 0.00%
2020-02-04 0 0.840 0.810 0.840 0.830 0.880 208,000 176,500 0.8486 4.200 4.050 4.200 4.150 4.400 41,600 4.2428 0.00%
2020-02-03 0 0.840 0.800 0.840 0.830 0.840 210,000 174,480 0.8309 4.200 4.000 4.200 4.150 4.200 42,000 4.1543 -1.18%
2020-01-31 0 0.850 0.800 0.850 0.830 0.850 232,000 195,280 0.8417 4.250 4.000 4.250 4.150 4.250 46,400 4.2086 1.19%
2020-01-30 0 0.840 0.800 0.840 0.840 0.860 178,000 150,740 0.8469 4.200 4.000 4.200 4.200 4.300 35,600 4.2343 -3.45%
2020-01-29 0 0.870 0.800 0.870 0.800 0.880 98,000 82,820 0.8451 4.350 4.000 4.350 4.000 4.400 19,600 4.2255 -3.33%
2020-01-24 0 0.900 0.800 0.900 0.840 0.900 118,000 99,540 0.8436 4.500 4.000 4.500 4.200 4.500 23,600 4.2178 8.43%
2020-01-23 0 0.830 0.800 0.830 0.830 0.840 24,000 20,000 0.8333 4.150 4.000 4.150 4.150 4.200 4,800 4.1667 -1.19%
2020-01-22 0 0.840 0.800 0.840 0.810 0.840 192,000 158,800 0.8271 4.200 4.000 4.200 4.050 4.200 38,400 4.1354 2.44%
2020-01-21 0 0.820 0.800 0.820 0.800 0.840 226,000 186,500 0.8252 4.100 4.000 4.100 4.000 4.200 45,200 4.1261 -3.53%
2020-01-20 0 0.850 0.840 0.850 0.840 0.920 128,000 110,600 0.8641 4.250 4.200 4.250 4.200 4.600 25,600 4.3203 -2.30%
2020-01-17 0 0.870 0.840 0.870 0.820 0.870 208,000 173,640 0.8348 4.350 4.200 4.350 4.100 4.350 41,600 4.1740 3.57%
2020-01-16 0 0.840 0.800 0.840 0.820 0.850 202,000 168,100 0.8322 4.200 4.000 4.200 4.100 4.250 40,400 4.1609 2.44%
2020-01-15 0 0.820 0.800 0.820 0.820 0.830 68,000 56,140 0.8256 4.100 4.000 4.100 4.100 4.150 13,600 4.1279 -1.20%
2020-01-14 0 0.830 0.800 0.830 0.810 0.830 162,000 133,060 0.8214 4.150 4.000 4.150 4.050 4.150 32,400 4.1068 0.00%
2020-01-13 0 0.830 0.800 0.840 0.820 0.840 342,000 283,520 0.8290 4.150 4.000 4.200 4.100 4.200 68,400 4.1450 1.22%
2020-01-10 0 0.820 0.790 0.820 0.800 0.820 258,000 208,920 0.8098 4.100 3.950 4.100 4.000 4.100 51,600 4.0488 -1.20%
2020-01-09 0 0.830 0.810 0.830 0.820 0.830 202,000 165,720 0.8204 4.150 4.050 4.150 4.100 4.150 40,400 4.1020 0.00%
2020-01-08 0 0.830 0.800 0.830 0.820 0.830 104,000 85,320 0.8204 4.150 4.000 4.150 4.100 4.150 20,800 4.1019 0.00%
2020-01-07 0 0.830 0.800 0.830 0.820 0.830 82,000 67,320 0.8210 4.150 4.000 4.150 4.100 4.150 16,400 4.1049 0.00%
2020-01-06 0 0.830 0.800 0.830 0.810 0.840 162,000 134,940 0.8330 4.150 4.000 4.150 4.050 4.200 32,400 4.1648 -2.35%
2020-01-03 0 0.850 0.830 0.850 0.820 0.860 226,000 190,020 0.8408 4.250 4.150 4.250 4.100 4.300 45,200 4.2040 -1.16%
2020-01-02 0 0.860 0.820 0.860 0.830 0.860 138,000 117,580 0.8520 4.300 4.100 4.300 4.150 4.300 27,600 4.2601 -2.27%
2019-12-31 0 0.880 0.850 0.880 0.800 0.880 200,000 166,800 0.8340 4.400 4.250 4.400 4.000 4.400 40,000 4.1700 8.64%
2019-12-30 0 0.810 0.800 0.810 0.800 0.830 194,000 157,140 0.8100 4.050 4.000 4.050 4.000 4.150 38,800 4.0500 -2.41%
2019-12-27 0 0.830 0.800 0.830 0.800 0.830 98,000 79,740 0.8137 4.150 4.000 4.150 4.000 4.150 19,600 4.0684 2.47%
2019-12-24 0 0.810 0.800 0.810 0.800 0.810 26,000 20,940 0.8054 4.050 4.000 4.050 4.000 4.050 5,200 4.0269 0.00%
2019-12-23 0 0.810 0.800 0.810 0.790 0.820 260,000 210,320 0.8089 4.050 4.000 4.050 3.950 4.100 52,000 4.0446 0.00%
2019-12-20 0 0.810 0.800 0.810 0.790 0.820 199,000 160,360 0.8058 4.050 4.000 4.050 3.950 4.100 39,800 4.0291 1.25%
2019-12-19 0 0.800 0.800 0.810 0.790 0.820 142,000 114,520 0.8065 4.000 4.000 4.050 3.950 4.100 28,400 4.0324 -2.44%
2019-12-18 0 0.820 0.790 0.820 0.800 0.830 452,000 373,220 0.8257 4.100 3.950 4.100 4.000 4.150 90,400 4.1285 -2.38%
2019-12-17 0 0.840 0.800 0.840 0.770 0.840 2,112,000 1,727,920 0.8181 4.200 4.000 4.200 3.850 4.200 422,400 4.0907 5.00%
2019-12-16 0 0.800 0.780 0.800 0.800 0.800 36,000 28,800 0.8000 4.000 3.900 4.000 4.000 4.000 7,200 4.0000 0.00%
2019-12-13 0 0.800 0.780 0.800 0.800 0.810 88,000 70,640 0.8027 4.000 3.900 4.000 4.000 4.050 17,600 4.0136 0.00%
2019-12-12 0 0.800 0.790 0.810 0.800 0.800 160,000 128,000 0.8000 4.000 3.950 4.050 4.000 4.000 32,000 4.0000 0.00%
2019-12-11 0 0.800 0.770 0.800 0.780 0.810 170,000 136,500 0.8029 4.000 3.850 4.000 3.900 4.050 34,000 4.0147 -1.23%
2019-12-10 0 0.810 0.790 0.810 0.800 0.810 100,000 80,100 0.8010 4.050 3.950 4.050 4.000 4.050 20,000 4.0050 0.00%
2019-12-09 0 0.810 0.790 0.810 0.800 0.810 262,000 209,640 0.8002 4.050 3.950 4.050 4.000 4.050 52,400 4.0008 0.00%
2019-12-06 0 0.810 0.790 0.810 0.800 0.810 124,000 99,620 0.8034 4.050 3.950 4.050 4.000 4.050 24,800 4.0169 0.00%
2019-12-05 0 0.810 0.790 0.810 0.800 0.810 114,000 91,520 0.8028 4.050 3.950 4.050 4.000 4.050 22,800 4.0140 0.00%
2019-12-04 0 0.810 0.790 0.810 0.800 0.820 156,000 125,880 0.8069 4.050 3.950 4.050 4.000 4.100 31,200 4.0346 0.00%
2019-12-03 0 0.810 0.790 0.810 0.810 0.820 34,000 27,660 0.8135 4.050 3.950 4.050 4.050 4.100 6,800 4.0676 -1.22%
2019-12-02 0 0.820 0.790 0.820 0.800 0.820 188,000 151,100 0.8037 4.100 3.950 4.100 4.000 4.100 37,600 4.0186 2.50%
2019-11-29 0 0.800 0.780 0.800 0.790 0.800 76,000 60,760 0.7995 4.000 3.900 4.000 3.950 4.000 15,200 3.9974 0.00%
2019-11-28 0 0.800 0.760 0.800 0.770 0.800 124,000 97,580 0.7869 4.000 3.800 4.000 3.850 4.000 24,800 3.9347 0.00%
2019-11-27 0 0.800 0.770 0.800 0.770 0.800 158,000 124,380 0.7872 4.000 3.850 4.000 3.850 4.000 31,600 3.9361 0.00%
2019-11-26 0 0.800 0.780 0.800 0.790 0.810 172,000 137,440 0.7991 4.000 3.900 4.000 3.950 4.050 34,400 3.9953 0.00%
2019-11-25 0 0.800 0.780 0.800 0.790 0.800 88,000 70,040 0.7959 4.000 3.900 4.000 3.950 4.000 17,600 3.9795 0.00%
2019-11-22 0 0.800 0.790 0.800 0.790 0.820 118,000 95,280 0.8075 4.000 3.950 4.000 3.950 4.100 23,600 4.0373 -3.61%
2019-11-21 0 0.830 0.790 0.830 0.790 0.830 198,000 159,400 0.8051 4.150 3.950 4.150 3.950 4.150 39,600 4.0253 0.00%
2019-11-20 0 0.830 0.790 0.830 0.800 0.840 532,000 432,320 0.8126 4.150 3.950 4.150 4.000 4.200 106,400 4.0632 0.00%
2019-11-19 0 0.830 0.810 0.830 0.820 0.840 266,000 218,400 0.8211 4.150 4.050 4.150 4.100 4.200 53,200 4.1053 0.00%
2019-11-18 0 0.830 0.800 0.830 0.820 0.840 210,000 173,600 0.8267 4.150 4.000 4.150 4.100 4.200 42,000 4.1333 0.00%
2019-11-15 0 0.830 0.800 0.830 0.810 0.830 356,000 291,480 0.8188 4.150 4.000 4.150 4.050 4.150 71,200 4.0938 0.00%
2019-11-14 0 0.830 0.800 0.830 0.820 0.830 392,000 321,460 0.8201 4.150 4.000 4.150 4.100 4.150 78,400 4.1003 1.22%
2019-11-13 0 0.820 0.810 0.820 0.820 0.820 132,000 108,240 0.8200 4.100 4.050 4.100 4.100 4.100 26,400 4.1000 0.00%
2019-11-12 0 0.820 0.810 0.820 0.820 0.830 30,000 24,640 0.8213 4.100 4.050 4.100 4.100 4.150 6,000 4.1067 -2.38%
2019-11-11 0 0.840 0.800 0.840 0.830 0.840 320,000 268,300 0.8384 4.200 4.000 4.200 4.150 4.200 64,000 4.1922 -1.18%
2019-11-08 0 0.850 0.820 0.850 0.840 0.850 362,000 304,120 0.8401 4.250 4.100 4.250 4.200 4.250 72,400 4.2006 1.19%
2019-11-07 0 0.840 0.820 0.840 0.840 0.840 304,000 255,360 0.8400 4.200 4.100 4.200 4.200 4.200 60,800 4.2000 -1.18%
2019-11-06 0 0.850 0.820 0.850 0.840 0.850 300,000 252,060 0.8402 4.250 4.100 4.250 4.200 4.250 60,000 4.2010 0.00%
2019-11-05 0 0.850 0.820 0.850 0.840 0.860 410,000 345,620 0.8430 4.250 4.100 4.250 4.200 4.300 82,000 4.2149 1.19%
2019-11-04 0 0.840 0.820 0.840 0.820 0.840 268,000 222,500 0.8302 4.200 4.100 4.200 4.100 4.200 53,600 4.1511 0.00%
2019-11-01 0 0.840 0.820 0.840 0.830 0.840 376,000 312,780 0.8319 4.200 4.100 4.200 4.150 4.200 75,200 4.1593 -1.18%
2019-10-31 0 0.850 0.820 0.850 0.840 0.850 272,000 228,880 0.8415 4.250 4.100 4.250 4.200 4.250 54,400 4.2074 0.00%
2019-10-30 0 0.850 0.820 0.850 0.840 0.850 310,000 260,420 0.8401 4.250 4.100 4.250 4.200 4.250 62,000 4.2003 0.00%
2019-10-29 0 0.850 0.820 0.850 0.840 0.860 320,000 272,300 0.8509 4.250 4.100 4.250 4.200 4.300 64,000 4.2547 -2.30%
2019-10-28 0 0.870 0.840 0.870 0.830 0.870 344,000 294,780 0.8569 4.350 4.200 4.350 4.150 4.350 68,800 4.2846 1.16%
2019-10-25 0 0.860 0.830 0.860 0.850 0.870 312,000 268,000 0.8590 4.300 4.150 4.300 4.250 4.350 62,400 4.2949 0.00%
2019-10-24 0 0.860 0.830 0.860 0.820 0.860 502,000 423,060 0.8427 4.300 4.150 4.300 4.100 4.300 100,400 4.2137 3.61%
2019-10-23 0 0.830 0.810 0.830 0.820 0.830 116,000 95,460 0.8229 4.150 4.050 4.150 4.100 4.150 23,200 4.1147 2.47%
2019-10-22 0 0.810 0.810 0.830 0.810 0.830 92,000 76,140 0.8276 4.050 4.050 4.150 4.050 4.150 18,400 4.1380 -1.22%
2019-10-21 0 0.820 0.810 0.830 0.820 0.830 118,000 97,920 0.8298 4.100 4.050 4.150 4.100 4.150 23,600 4.1492 -3.53%
2019-10-18 0 0.850 0.820 0.850 0.830 0.850 150,000 126,020 0.8401 4.250 4.100 4.250 4.150 4.250 30,000 4.2007 1.19%
2019-10-17 0 0.840 0.830 0.840 0.840 0.850 112,000 94,360 0.8425 4.200 4.150 4.200 4.200 4.250 22,400 4.2125 0.00%
2019-10-16 0 0.840 0.830 0.840 0.840 0.840 38,000 31,920 0.8400 4.200 4.150 4.200 4.200 4.200 7,600 4.2000 1.20%
2019-10-15 0 0.830 0.820 0.850 0.830 0.850 244,000 205,120 0.8407 4.150 4.100 4.250 4.150 4.250 48,800 4.2033 -1.19%
2019-10-14 0 0.840 0.840 0.860 0.840 0.870 142,000 121,560 0.8561 4.200 4.200 4.300 4.200 4.350 28,400 4.2803 -2.33%
2019-10-11 0 0.860 0.840 0.860 0.850 0.870 24,000 20,640 0.8600 4.300 4.200 4.300 4.250 4.350 4,800 4.3000 -1.15%
2019-10-10 0 0.870 0.860 0.890 0.860 0.890 680,000 598,520 0.8802 4.350 4.300 4.450 4.300 4.450 136,000 4.4009 -2.25%
2019-10-09 0 0.890 0.870 0.890 0.880 0.890 254,000 223,560 0.8802 4.450 4.350 4.450 4.400 4.450 50,800 4.4008 1.14%
2019-10-08 0 0.880 0.870 0.880 0.880 0.880 228,000 200,640 0.8800 4.400 4.350 4.400 4.400 4.400 45,600 4.4000 -1.12%
2019-10-04 0 0.890 0.870 0.890 0.880 0.900 324,000 286,700 0.8849 4.450 4.350 4.450 4.400 4.500 64,800 4.4244 1.14%
2019-10-03 0 0.880 0.860 0.880 0.870 0.880 490,000 426,380 0.8702 4.400 4.300 4.400 4.350 4.400 98,000 4.3508 -1.12%
2019-10-02 0 0.890 0.880 0.890 0.880 0.890 118,000 104,620 0.8866 4.450 4.400 4.450 4.400 4.450 23,600 4.4331 -1.11%
2019-09-30 0 0.900 0.880 0.900 0.880 0.900 306,000 272,120 0.8893 4.500 4.400 4.500 4.400 4.500 61,200 4.4464 0.00%
2019-09-27 0 0.900 0.880 0.900 0.880 0.900 274,000 243,020 0.8869 4.500 4.400 4.500 4.400 4.500 54,800 4.4347 0.00%
2019-09-26 0 0.900 0.860 0.900 0.870 0.900 502,000 445,760 0.8880 4.500 4.300 4.500 4.350 4.500 100,400 4.4398 1.12%
2019-09-25 0 0.890 0.880 0.900 0.880 0.910 370,000 331,820 0.8968 4.450 4.400 4.500 4.400 4.550 74,000 4.4841 -3.26%
2019-09-24 0 0.920 0.890 0.920 0.900 0.920 662,000 599,880 0.9062 4.600 4.450 4.600 4.500 4.600 132,400 4.5308 1.10%
2019-09-23 0 0.910 0.890 0.910 0.880 0.910 462,000 412,540 0.8929 4.550 4.450 4.550 4.400 4.550 92,400 4.4647 1.11%
2019-09-20 0 0.900 0.870 0.900 0.860 0.900 502,000 442,340 0.8812 4.500 4.350 4.500 4.300 4.500 100,400 4.4058 2.27%
2019-09-19 0 0.880 0.860 0.880 0.880 0.890 356,000 313,400 0.8803 4.400 4.300 4.400 4.400 4.450 71,200 4.4017 -1.12%
2019-09-18 0 0.890 0.870 0.890 0.880 0.890 500,000 440,500 0.8810 4.450 4.350 4.450 4.400 4.450 100,000 4.4050 0.00%
2019-09-17 0 0.890 0.850 0.890 0.870 0.890 536,000 471,580 0.8798 4.450 4.250 4.450 4.350 4.450 107,200 4.3991 0.00%
2019-09-16 0 0.890 0.850 0.890 0.880 0.890 464,000 408,640 0.8807 4.450 4.250 4.450 4.400 4.450 92,800 4.4034 0.00%
2019-09-13 0 0.890 0.850 0.890 0.850 0.890 504,000 434,060 0.8612 4.450 4.250 4.450 4.250 4.450 100,800 4.3062 3.49%
2019-09-12 0 0.860 0.830 0.860 0.850 0.870 382,000 325,820 0.8529 4.300 4.150 4.300 4.250 4.350 76,400 4.2647 0.00%
2019-09-11 0 0.860 0.830 0.860 0.850 0.860 420,000 357,500 0.8512 4.300 4.150 4.300 4.250 4.300 84,000 4.2560 0.00%
2019-09-10 0 0.860 0.830 0.860 0.850 0.860 374,000 318,320 0.8511 4.300 4.150 4.300 4.250 4.300 74,800 4.2556 1.18%
2019-09-09 0 0.850 0.830 0.850 0.830 0.850 412,000 347,500 0.8434 4.250 4.150 4.250 4.150 4.250 82,400 4.2172 1.19%
2019-09-06 0 0.840 0.820 0.840 0.830 0.850 498,000 418,260 0.8399 4.200 4.100 4.200 4.150 4.250 99,600 4.1994 -1.18%
2019-09-05 0 0.850 0.820 0.850 0.820 0.850 436,000 366,900 0.8415 4.250 4.100 4.250 4.100 4.250 87,200 4.2076 1.19%
2019-09-04 0 0.840 0.810 0.840 0.830 0.840 320,000 265,720 0.8304 4.200 4.050 4.200 4.150 4.200 64,000 4.1519 0.00%
2019-09-03 0 0.840 0.810 0.840 0.830 0.840 438,000 364,660 0.8326 4.200 4.050 4.200 4.150 4.200 87,600 4.1628 1.20%
2019-09-02 0 0.830 0.810 0.830 0.820 0.840 418,000 346,940 0.8300 4.150 4.050 4.150 4.100 4.200 83,600 4.1500 0.00%
2019-08-30 0 0.830 0.820 0.830 0.830 0.840 484,000 402,140 0.8309 4.150 4.100 4.150 4.150 4.200 96,800 4.1543 0.00%
2019-08-29 0 0.830 0.820 0.830 0.820 0.840 496,000 412,000 0.8306 4.150 4.100 4.150 4.100 4.200 99,200 4.1532 -1.19%
2019-08-28 0 0.840 0.810 0.840 0.830 0.840 452,000 375,820 0.8315 4.200 4.050 4.200 4.150 4.200 90,400 4.1573 1.20%
2019-08-27 0 0.830 0.830 0.840 0.830 0.840 420,000 348,900 0.8307 4.150 4.150 4.200 4.150 4.200 84,000 4.1536 0.00%
2019-08-26 0 0.830 0.820 0.830 0.820 0.840 630,000 522,620 0.8296 4.150 4.100 4.150 4.100 4.200 126,000 4.1478 0.00%
2019-08-23 0 0.830 0.820 0.830 0.830 0.840 612,000 508,300 0.8306 4.150 4.100 4.150 4.150 4.200 122,400 4.1528 -1.19%
2019-08-22 0 0.840 0.830 0.840 0.840 0.840 636,000 534,240 0.8400 4.200 4.150 4.200 4.200 4.200 127,200 4.2000 -1.18%
2019-08-21 0 0.850 0.840 0.850 0.830 0.870 1,222,000 1,027,200 0.8406 4.250 4.200 4.250 4.150 4.350 244,400 4.2029 0.00%
2019-08-20 0 0.850 0.820 0.850 0.820 0.850 1,128,000 941,100 0.8343 4.250 4.100 4.250 4.100 4.250 225,600 4.1715 1.19%
2019-08-19 0 0.840 0.810 0.840 0.800 0.840 1,864,000 1,514,220 0.8123 4.200 4.050 4.200 4.000 4.200 372,800 4.0617 -1.18%
2019-08-16 0 0.850 0.850 0.860 0.840 0.860 238,000 204,380 0.8587 4.250 4.250 4.300 4.200 4.300 47,600 4.2937 -1.16%
2019-08-15 0 0.860 0.840 0.860 0.840 0.880 324,000 279,460 0.8625 4.300 4.200 4.300 4.200 4.400 64,800 4.3127 -2.27%
2019-08-14 0 0.880 0.860 0.880 0.870 0.880 184,000 160,980 0.8749 4.400 4.300 4.400 4.350 4.400 36,800 4.3745 0.00%
2019-08-13 0 0.880 0.840 0.880 0.850 0.880 186,000 160,900 0.8651 4.400 4.200 4.400 4.250 4.400 37,200 4.3253 0.00%
2019-08-12 0 0.880 0.860 0.880 0.870 0.880 198,000 173,980 0.8787 4.400 4.300 4.400 4.350 4.400 39,600 4.3934 1.15%
2019-08-09 0 0.870 0.860 0.870 0.870 0.890 242,000 212,520 0.8782 4.350 4.300 4.350 4.350 4.450 48,400 4.3909 -1.14%
2019-08-08 0 0.880 0.850 0.880 0.860 0.880 458,000 398,600 0.8703 4.400 4.250 4.400 4.300 4.400 91,600 4.3515 0.00%
2019-08-07 0 0.880 0.860 0.880 0.860 0.880 506,000 439,940 0.8694 4.400 4.300 4.400 4.300 4.400 101,200 4.3472 1.15%
2019-08-06 0 0.870 0.840 0.870 0.850 0.910 398,000 346,660 0.8710 4.350 4.200 4.350 4.250 4.550 79,600 4.3550 -3.33%
2019-08-05 0 0.900 0.880 0.900 0.890 0.920 598,000 542,420 0.9071 4.500 4.400 4.500 4.450 4.600 119,600 4.5353 -2.17%
2019-08-02 0 0.920 0.910 0.920 0.900 0.940 1,526,000 1,409,440 0.9236 4.600 4.550 4.600 4.500 4.700 305,200 4.6181 -2.13%
2019-08-01 0 0.940 0.930 0.940 0.900 0.980 1,594,000 1,463,440 0.9181 4.700 4.650 4.700 4.500 4.900 318,800 4.5905 3.30%
2019-07-31 0 0.910 0.890 0.910 0.890 0.910 1,026,000 913,500 0.8904 4.550 4.450 4.550 4.450 4.550 205,200 4.4518 2.25%
2019-07-30 0 0.890 0.880 0.890 0.890 0.900 1,198,000 1,066,280 0.8901 4.450 4.400 4.450 4.450 4.500 239,600 4.4503 -1.11%
2019-07-29 0 0.900 0.890 0.900 0.890 0.900 1,608,000 1,432,360 0.8908 4.500 4.450 4.500 4.450 4.500 321,600 4.4539 0.00%
2019-07-26 0 0.900 0.890 0.900 0.890 0.900 1,576,000 1,403,380 0.8905 4.500 4.450 4.500 4.450 4.500 315,200 4.4523 0.00%
2019-07-25 0 0.900 0.890 0.900 0.890 0.900 1,642,000 1,462,680 0.8908 4.500 4.450 4.500 4.450 4.500 328,400 4.4540 0.00%
2019-07-24 0 0.900 0.890 0.900 0.890 0.900 2,032,000 1,809,500 0.8905 4.500 4.450 4.500 4.450 4.500 406,400 4.4525 0.00%
2019-07-23 0 0.900 0.870 0.900 0.880 0.900 4,282,000 3,812,780 0.8904 4.500 4.350 4.500 4.400 4.500 856,400 4.4521 1.12%
2019-07-22 0 0.890 0.870 0.890 0.880 0.900 4,472,000 3,974,840 0.8888 4.450 4.350 4.450 4.400 4.500 894,400 4.4441 -1.11%
2019-07-19 0 0.900 0.880 0.900 0.890 0.900 4,566,000 4,068,740 0.8911 4.500 4.400 4.500 4.450 4.500 913,200 4.4555 0.00%
2019-07-18 0 0.900 0.880 0.900 0.880 0.900 4,968,000 4,425,360 0.8908 4.500 4.400 4.500 4.400 4.500 993,600 4.4539 0.00%
2019-07-17 0 0.900 0.860 0.900 0.870 0.900 4,858,000 4,329,340 0.8912 4.500 4.300 4.500 4.350 4.500 971,600 4.4559 0.00%
2019-07-16 0 0.900 0.880 0.900 0.880 0.900 1,080,000 954,300 0.8836 4.500 4.400 4.500 4.400 4.500 216,000 4.4181 2.27%
2019-07-15 0 0.880 0.870 0.880 0.880 0.890 170,000 150,860 0.8874 4.400 4.350 4.400 4.400 4.450 34,000 4.4371 -1.12%
2019-07-12 0 0.890 0.870 0.890 0.880 0.890 120,000 106,320 0.8860 4.450 4.350 4.450 4.400 4.450 24,000 4.4300 1.14%
2019-07-11 0 0.880 0.870 0.880 0.880 0.890 174,000 154,720 0.8892 4.400 4.350 4.400 4.400 4.450 34,800 4.4460 -2.22%
2019-07-10 0 0.900 0.870 0.900 0.870 0.900 346,000 304,560 0.8802 4.500 4.350 4.500 4.350 4.500 69,200 4.4012 0.00%
2019-07-09 0 0.900 0.880 0.900 0.890 0.910 316,000 282,620 0.8944 4.500 4.400 4.500 4.450 4.550 63,200 4.4718 0.00%
2019-07-08 0 0.900 0.880 0.900 0.880 0.910 124,000 112,580 0.9079 4.500 4.400 4.500 4.400 4.550 24,800 4.5395 0.00%
2019-07-05 0 0.900 0.880 0.900 0.900 0.910 334,000 303,600 0.9090 4.500 4.400 4.500 4.500 4.550 66,800 4.5449 0.00%
2019-07-04 0 0.900 0.880 0.900 0.890 0.910 296,000 264,740 0.8944 4.500 4.400 4.500 4.450 4.550 59,200 4.4720 0.00%
2019-07-03 0 0.900 0.890 0.900 0.900 0.920 314,000 285,260 0.9085 4.500 4.450 4.500 4.500 4.600 62,800 4.5424 -2.17%
2019-07-02 0 0.920 0.890 0.920 0.900 0.920 356,000 322,940 0.9071 4.600 4.450 4.600 4.500 4.600 71,200 4.5357 0.00%
2019-06-28 0 0.920 0.900 0.920 0.910 0.920 430,000 391,400 0.9102 4.600 4.500 4.600 4.550 4.600 86,000 4.5512 0.00%
2019-06-27 0 0.920 0.880 0.920 0.890 0.920 692,000 625,600 0.9040 4.600 4.400 4.600 4.450 4.600 138,400 4.5202 2.22%
2019-06-26 0 0.900 0.890 0.900 0.900 0.910 214,000 193,120 0.9024 4.500 4.450 4.500 4.500 4.550 42,800 4.5121 -1.10%
2019-06-25 0 0.910 0.900 0.910 0.900 0.920 400,000 363,640 0.9091 4.550 4.500 4.550 4.500 4.600 80,000 4.5455 -1.09%
2019-06-24 0 0.920 0.910 0.920 0.910 0.920 452,000 411,840 0.9112 4.600 4.550 4.600 4.550 4.600 90,400 4.5558 0.00%
2019-06-21 0 0.920 0.900 0.920 0.910 0.920 264,000 240,340 0.9104 4.600 4.500 4.600 4.550 4.600 52,800 4.5519 0.00%
2019-06-20 0 0.920 0.900 0.920 0.900 0.920 298,000 271,160 0.9099 4.600 4.500 4.600 4.500 4.600 59,600 4.5497 0.00%
2019-06-19 0 0.920 0.900 0.920 0.910 0.920 321,406 292,549 0.9102 4.600 4.500 4.600 4.550 4.600 64,281 4.5511 0.00%
2019-06-18 0 0.920 0.890 0.920 0.890 0.920 434,000 393,680 0.9071 4.600 4.450 4.600 4.450 4.600 86,800 4.5355 0.00%
2019-06-17 0 0.920 0.910 0.920 0.920 0.940 332,000 308,860 0.9303 4.600 4.550 4.600 4.600 4.700 66,400 4.6515 -2.13%
2019-06-14 0 0.940 0.930 0.940 0.920 0.950 382,000 355,840 0.9315 4.700 4.650 4.700 4.600 4.750 76,400 4.6576 1.08%
2019-06-13 0 0.930 0.900 0.930 0.920 0.930 498,000 458,300 0.9203 4.650 4.500 4.650 4.600 4.650 99,600 4.6014 0.00%
2019-06-12 0 0.930 0.900 0.930 0.920 0.930 176,000 162,400 0.9227 4.650 4.500 4.650 4.600 4.650 35,200 4.6136 0.00%
2019-06-11 0 0.930 0.900 0.930 0.910 0.930 460,000 423,540 0.9207 4.650 4.500 4.650 4.550 4.650 92,000 4.6037 1.09%
2019-06-10 0 0.920 0.900 0.920 0.920 0.930 534,000 491,440 0.9203 4.600 4.500 4.600 4.600 4.650 106,800 4.6015 0.00%
2019-06-06 0 0.920 0.900 0.920 0.910 0.930 348,000 318,640 0.9156 4.600 4.500 4.600 4.550 4.650 69,600 4.5782 -1.08%
2019-06-05 0 0.930 0.900 0.930 0.890 0.930 554,000 512,040 0.9243 4.650 4.500 4.650 4.450 4.650 110,800 4.6213 0.00%
2019-06-04 0 0.930 0.890 0.930 0.920 0.930 628,000 578,560 0.9213 4.650 4.450 4.650 4.600 4.650 125,600 4.6064 0.00%
2019-06-03 0 0.930 0.890 0.930 0.900 0.930 792,000 721,820 0.9114 4.650 4.450 4.650 4.500 4.650 158,400 4.5569 0.00%
2019-05-31 0 0.930 0.910 0.930 0.910 0.950 1,030,000 965,960 0.9378 4.650 4.550 4.650 4.550 4.750 206,000 4.6891 1.09%
2019-05-30 0 0.920 0.890 0.920 0.890 0.920 626,000 565,400 0.9032 4.600 4.450 4.600 4.450 4.600 125,200 4.5160 1.10%
2019-05-29 0 0.910 0.900 0.910 0.900 0.910 56,000 50,700 0.9054 4.550 4.500 4.550 4.500 4.550 11,200 4.5268 -1.09%
2019-05-28 0 0.920 0.870 0.920 0.880 0.930 368,000 328,100 0.8916 4.600 4.350 4.600 4.400 4.650 73,600 4.4579 4.55%
2019-05-27 0 0.880 0.860 0.880 0.860 0.900 152,000 134,700 0.8862 4.400 4.300 4.400 4.300 4.500 30,400 4.4309 0.00%
2019-05-24 0 0.880 0.860 0.880 0.880 0.890 124,000 109,140 0.8802 4.400 4.300 4.400 4.400 4.450 24,800 4.4008 1.15%
2019-05-23 0 0.870 0.860 0.870 0.870 0.880 24,000 21,040 0.8767 4.350 4.300 4.350 4.350 4.400 4,800 4.3833 -1.14%
2019-05-22 0 0.880 0.860 0.880 0.870 0.880 172,000 149,800 0.8709 4.400 4.300 4.400 4.350 4.400 34,400 4.3547 0.00%
2019-05-21 0 0.880 0.860 0.880 0.840 0.880 1,288,000 1,117,400 0.8675 4.400 4.300 4.400 4.200 4.400 257,600 4.3377 -1.12%
2019-05-20 0 0.890 0.860 0.890 0.860 0.890 624,000 548,720 0.8794 4.450 4.300 4.450 4.300 4.450 124,800 4.3968 -1.11%
2019-05-17 0 0.900 0.860 0.900 0.860 0.900 378,000 337,280 0.8923 4.500 4.300 4.500 4.300 4.500 75,600 4.4614 1.12%
2019-05-16 0 0.890 0.860 0.890 0.870 0.890 1,298,000 1,143,640 0.8811 4.450 4.300 4.450 4.350 4.450 259,600 4.4054 -1.11%
2019-05-15 0 0.900 0.870 0.900 0.880 0.900 2,386,000 2,122,520 0.8896 4.500 4.350 4.500 4.400 4.500 477,200 4.4479 0.00%
2019-05-14 0 0.900 0.870 0.900 0.870 0.900 232,000 205,340 0.8851 4.500 4.350 4.500 4.350 4.500 46,400 4.4254 0.00%
2019-05-10 0 0.900 0.860 0.900 0.870 0.920 874,000 785,280 0.8985 4.500 4.300 4.500 4.350 4.600 174,800 4.4924 -2.17%
2019-05-09 0 0.920 0.900 0.920 0.900 0.940 202,000 185,720 0.9194 4.600 4.500 4.600 4.500 4.700 40,400 4.5970 0.00%
2019-05-08 0 0.920 0.900 0.920 0.900 0.930 124,000 113,260 0.9134 4.600 4.500 4.600 4.500 4.650 24,800 4.5669 -1.08%
2019-05-07 0 0.930 0.920 0.930 0.920 0.940 146,000 135,080 0.9252 4.650 4.600 4.650 4.600 4.700 29,200 4.6260 -1.06%
2019-05-06 0 0.940 0.920 0.940 0.930 0.940 56,000 52,240 0.9329 4.700 4.600 4.700 4.650 4.700 11,200 4.6643 -1.05%
2019-05-03 0 0.950 0.930 0.950 0.950 0.950 112,000 106,400 0.9500 4.750 4.650 4.750 4.750 4.750 22,400 4.7500 0.00%
2019-05-02 0 0.950 0.930 0.950 0.930 0.960 576,000 547,700 0.9509 4.750 4.650 4.750 4.650 4.800 115,200 4.7543 0.00%
2019-04-30 0 0.950 0.930 0.950 0.930 0.960 496,000 467,340 0.9422 4.750 4.650 4.750 4.650 4.800 99,200 4.7111 -1.04%
2019-04-29 0 0.960 0.940 0.960 0.930 0.970 356,000 339,840 0.9546 4.800 4.700 4.800 4.650 4.850 71,200 4.7730 -2.04%
2019-04-26 0 0.980 0.960 0.980 0.970 0.980 430,000 417,900 0.9719 4.900 4.800 4.900 4.850 4.900 86,000 4.8593 0.00%
2019-04-25 0 0.980 0.960 0.980 0.960 0.990 544,000 533,400 0.9805 4.900 4.800 4.900 4.800 4.950 108,800 4.9026 -1.01%
2019-04-24 0 0.990 0.980 0.990 0.980 0.990 712,000 701,400 0.9851 4.950 4.900 4.950 4.900 4.950 142,400 4.9256 0.00%
2019-04-23 0 0.990 0.970 0.990 0.960 0.990 674,000 659,840 0.9790 4.950 4.850 4.950 4.800 4.950 134,800 4.8950 0.00%
2019-04-18 0 0.990 0.970 0.990 0.980 1.030 2,120,000 2,110,040 0.9953 4.950 4.850 4.950 4.900 5.150 424,000 4.9765 -3.88%
2019-04-17 0 1.030 1.010 1.030 0.980 1.070 5,608,000 5,703,700 1.0171 5.150 5.050 5.150 4.900 5.350 1,121,600 5.0853 6.19%
2019-04-16 0 0.970 0.950 0.970 0.950 0.990 2,668,000 2,578,860 0.9666 4.850 4.750 4.850 4.750 4.950 533,600 4.8329 1.04%
2019-04-15 0 0.960 0.940 0.960 0.940 0.960 2,214,000 2,111,140 0.9535 4.800 4.700 4.800 4.700 4.800 442,800 4.7677 0.00%
2019-04-12 0 0.960 0.940 0.960 0.940 0.970 2,170,000 2,074,140 0.9558 4.800 4.700 4.800 4.700 4.850 434,000 4.7791 0.00%
2019-04-11 0 0.960 0.940 0.960 0.940 0.970 2,228,000 2,123,620 0.9532 4.800 4.700 4.800 4.700 4.850 445,600 4.7658 1.05%
2019-04-10 0 0.950 0.920 0.950 0.940 0.960 270,000 257,640 0.9542 4.750 4.600 4.750 4.700 4.800 54,000 4.7711 1.06%
2019-04-09 0 0.940 0.900 0.940 0.890 0.940 990,000 907,160 0.9163 4.700 4.500 4.700 4.450 4.700 198,000 4.5816 -1.05%
2019-04-08 0 0.950 0.920 0.950 0.930 0.970 774,000 729,640 0.9427 4.750 4.600 4.750 4.650 4.850 154,800 4.7134 -1.04%
2019-04-04 0 0.960 0.940 0.960 0.940 0.990 690,000 666,940 0.9666 4.800 4.700 4.800 4.700 4.950 138,000 4.8329 -3.03%
2019-04-03 0 0.990 0.970 0.990 0.980 1.000 632,000 623,660 0.9868 4.950 4.850 4.950 4.900 5.000 126,400 4.9340 1.02%
2019-04-02 0 0.980 0.970 0.980 0.970 1.000 668,000 659,680 0.9875 4.900 4.850 4.900 4.850 5.000 133,600 4.9377 -2.00%
2019-04-01 0 1.000 0.980 1.000 0.970 1.000 1,020,000 1,005,700 0.9860 5.000 4.900 5.000 4.850 5.000 204,000 4.9299 -0.99%
2019-03-29 0 1.010 0.990 1.010 0.940 1.010 1,118,000 1,099,040 0.9830 5.050 4.950 5.050 4.700 5.050 223,600 4.9152 4.12%
2019-03-28 0 0.970 0.930 0.970 0.930 0.970 732,000 697,960 0.9535 4.850 4.650 4.850 4.650 4.850 146,400 4.7675 0.00%
2019-03-27 0 0.970 0.960 0.970 0.950 1.020 1,782,800 1,749,968 0.9816 4.850 4.800 4.850 4.750 5.100 356,560 4.9079 1.04%
2019-03-26 0 0.960 0.940 0.960 0.930 0.960 896,000 846,920 0.9452 4.800 4.700 4.800 4.650 4.800 179,200 4.7261 0.00%
2019-03-25 0 0.960 0.940 0.960 0.940 0.960 410,000 390,160 0.9516 4.800 4.700 4.800 4.700 4.800 82,000 4.7580 0.00%
2019-03-22 0 0.960 0.930 0.960 0.930 0.960 658,000 620,320 0.9427 4.800 4.650 4.800 4.650 4.800 131,600 4.7137 1.05%
2019-03-21 0 0.950 0.930 0.950 0.940 0.960 190,000 179,880 0.9467 4.750 4.650 4.750 4.700 4.800 38,000 4.7337 0.00%
2019-03-20 0 0.950 0.930 0.950 0.930 0.960 428,000 402,140 0.9396 4.750 4.650 4.750 4.650 4.800 85,600 4.6979 -2.06%
2019-03-19 0 0.970 0.940 0.970 0.940 0.980 325,818 315,474 0.9683 4.850 4.700 4.850 4.700 4.900 65,164 4.8413 1.04%
2019-03-18 0 0.960 0.940 0.960 0.950 0.990 532,000 514,380 0.9669 4.800 4.700 4.800 4.750 4.950 106,400 4.8344 -3.03%
2019-03-15 0 0.990 0.960 0.990 0.970 0.990 474,000 464,440 0.9798 4.950 4.800 4.950 4.850 4.950 94,800 4.8992 1.02%
2019-03-14 0 0.980 0.970 0.980 0.960 0.990 376,000 368,320 0.9796 4.900 4.850 4.900 4.800 4.950 75,200 4.8979 -1.01%
2019-03-13 0 0.990 0.970 0.990 0.960 1.000 1,022,000 1,004,840 0.9832 4.950 4.850 4.950 4.800 5.000 204,400 4.9160 1.02%
2019-03-12 0 0.980 0.960 0.980 0.950 0.990 1,614,497 1,570,032 0.9725 4.900 4.800 4.900 4.750 4.950 322,899 4.8623 3.16%
2019-03-11 0 0.950 0.940 0.950 0.940 1.000 1,014,000 967,580 0.9542 4.750 4.700 4.750 4.700 5.000 202,800 4.7711 -3.06%
2019-03-08 0 0.980 0.960 0.980 0.960 1.030 952,000 945,280 0.9929 4.900 4.800 4.900 4.800 5.150 190,400 4.9647 -4.85%
2019-03-07 0 1.030 1.010 1.030 1.020 1.040 872,000 896,480 1.0281 5.150 5.050 5.150 5.100 5.200 174,400 5.1404 -0.96%
2019-03-06 0 1.040 1.020 1.040 1.020 1.040 308,000 318,300 1.0334 5.200 5.100 5.200 5.100 5.200 61,600 5.1672 0.00%
2019-03-05 0 1.040 1.020 1.040 1.020 1.050 376,000 389,760 1.0366 5.200 5.100 5.200 5.100 5.250 75,200 5.1830 -0.95%
2019-03-04 0 1.050 1.030 1.050 1.020 1.050 938,000 972,060 1.0363 5.250 5.150 5.250 5.100 5.250 187,600 5.1816 0.00%
2019-03-01 0 1.050 1.040 1.050 1.030 1.060 2,316,000 2,414,320 1.0425 5.250 5.200 5.250 5.150 5.300 463,200 5.2123 0.96%
2019-02-28 0 1.040 1.020 1.040 1.020 1.040 2,160,000 2,231,200 1.0330 5.200 5.100 5.200 5.100 5.200 432,000 5.1648 0.00%
2019-02-27 0 1.040 1.030 1.040 1.030 1.060 1,982,000 2,072,800 1.0458 5.200 5.150 5.200 5.150 5.300 396,400 5.2291 -1.89%
2019-02-26 0 1.060 1.040 1.060 1.030 1.060 1,566,000 1,642,200 1.0487 5.300 5.200 5.300 5.150 5.300 313,200 5.2433 0.95%
2019-02-25 0 1.050 1.030 1.050 1.020 1.060 2,471,379 2,571,359 1.0405 5.250 5.150 5.250 5.100 5.300 494,276 5.2023 -1.87%
2019-02-22 0 1.070 1.040 1.070 1.030 1.070 2,116,000 2,219,460 1.0489 5.350 5.200 5.350 5.150 5.350 423,200 5.2445 0.00%
2019-02-21 0 1.070 1.040 1.070 1.040 1.110 4,842,000 5,150,420 1.0637 5.350 5.200 5.350 5.200 5.550 968,400 5.3185 -2.73%
2019-02-20 0 1.100 1.090 1.100 0.990 1.100 11,242,000 11,669,940 1.0381 5.500 5.450 5.500 4.950 5.500 2,248,400 5.1903 10.00%
2019-02-19 0 1.000 0.990 1.000 0.980 1.000 2,106,000 2,079,500 0.9874 5.000 4.950 5.000 4.900 5.000 421,200 4.9371 1.01%
2019-02-18 0 0.990 0.980 0.990 0.960 1.000 2,628,000 2,590,440 0.9857 4.950 4.900 4.950 4.800 5.000 525,600 4.9285 1.02%
2019-02-15 0 0.980 0.960 0.980 0.950 0.980 2,093,265 2,025,396 0.9676 4.900 4.800 4.900 4.750 4.900 418,653 4.8379 2.08%
2019-02-14 0 0.960 0.950 0.960 0.940 0.970 636,000 606,660 0.9539 4.800 4.750 4.800 4.700 4.850 127,200 4.7693 0.00%
2019-02-13 0 0.960 0.950 0.960 0.940 1.000 2,010,000 1,938,680 0.9645 4.800 4.750 4.800 4.700 5.000 402,000 4.8226 -4.00%
2019-02-12 0 1.000 0.990 1.000 0.880 1.000 8,164,800 7,635,932 0.9352 5.000 4.950 5.000 4.400 5.000 1,632,960 4.6761 14.94%
2019-02-11 0 0.870 0.840 0.870 0.840 0.880 664,000 572,300 0.8619 4.350 4.200 4.350 4.200 4.400 132,800 4.3095 1.16%
2019-02-08 0 0.860 0.830 0.860 0.800 0.970 4,090,000 3,415,740 0.8351 4.300 4.150 4.300 4.000 4.850 818,000 4.1757 -4.44%
2019-02-04 0 0.900 0.870 0.900 0.840 0.900 1,290,000 1,127,480 0.8740 4.500 4.350 4.500 4.200 4.500 258,000 4.3701 4.65%
2019-02-01 0 0.860 0.840 0.860 0.780 0.860 1,268,000 1,035,680 0.8168 4.300 4.200 4.300 3.900 4.300 253,600 4.0839 7.50%
2019-01-31 0 0.800 0.780 0.800 0.780 0.800 1,344,000 1,061,600 0.7899 4.000 3.900 4.000 3.900 4.000 268,800 3.9494 0.00%
2019-01-30 0 0.800 0.780 0.800 0.780 0.800 542,000 428,720 0.7910 4.000 3.900 4.000 3.900 4.000 108,400 3.9550 0.00%
2019-01-29 0 0.800 0.780 0.800 0.770 0.800 292,000 229,440 0.7858 4.000 3.900 4.000 3.850 4.000 58,400 3.9288 0.00%
2019-01-28 0 0.800 0.790 0.800 0.790 0.810 286,000 229,760 0.8034 4.000 3.950 4.000 3.950 4.050 57,200 4.0168 -1.23%
2019-01-25 0 0.810 0.790 0.810 0.780 0.810 6,494,000 5,174,800 0.7969 4.050 3.950 4.050 3.900 4.050 1,298,800 3.9843 1.25%
2019-01-24 0 0.800 0.780 0.800 0.790 0.810 5,314,000 4,219,740 0.7941 4.000 3.900 4.000 3.950 4.050 1,062,800 3.9704 0.00%
2019-01-23 0 0.800 0.770 0.800 0.760 0.800 638,000 498,460 0.7813 4.000 3.850 4.000 3.800 4.000 127,600 3.9064 3.90%
2019-01-22 0 0.770 0.750 0.770 0.750 0.820 3,366,000 2,638,380 0.7838 3.850 3.750 3.850 3.750 4.100 673,200 3.9192 0.00%
2019-01-21 0 0.770 0.750 0.770 0.740 0.770 1,282,000 968,020 0.7551 3.850 3.750 3.850 3.700 3.850 256,400 3.7754 -1.28%
2019-01-18 0 0.780 0.750 0.780 0.750 0.780 782,000 595,920 0.7620 3.900 3.750 3.900 3.750 3.900 156,400 3.8102 0.00%
2019-01-17 0 0.780 0.760 0.780 0.750 0.810 3,088,000 2,370,660 0.7677 3.900 3.800 3.900 3.750 4.050 617,600 3.8385 -3.70%
2019-01-16 0 0.810 0.790 0.810 0.800 0.810 342,000 273,840 0.8007 4.050 3.950 4.050 4.000 4.050 68,400 4.0035 0.00%
2019-01-15 0 0.810 0.800 0.810 0.790 0.820 862,000 688,960 0.7993 4.050 4.000 4.050 3.950 4.100 172,400 3.9963 -2.41%
2019-01-14 0 0.830 0.820 0.830 0.820 0.830 104,000 85,820 0.8252 4.150 4.100 4.150 4.100 4.150 20,800 4.1260 -2.35%
2019-01-11 0 0.850 0.830 0.850 0.820 0.860 1,408,000 1,188,720 0.8443 4.250 4.150 4.250 4.100 4.300 281,600 4.2213 1.19%
2019-01-10 0 0.840 0.820 0.840 0.820 0.840 454,000 376,600 0.8295 4.200 4.100 4.200 4.100 4.200 90,800 4.1476 1.20%
2019-01-09 0 0.830 0.820 0.830 0.810 0.850 964,000 805,720 0.8358 4.150 4.100 4.150 4.050 4.250 192,800 4.1790 1.22%
2019-01-08 0 0.820 0.810 0.820 0.820 0.840 274,000 226,920 0.8282 4.100 4.050 4.100 4.100 4.200 54,800 4.1409 -1.20%
2019-01-07 0 0.830 0.820 0.830 0.820 0.850 524,000 436,800 0.8336 4.150 4.100 4.150 4.100 4.250 104,800 4.1679 0.00%
2019-01-04 0 0.830 0.810 0.830 0.810 0.830 530,000 433,640 0.8182 4.150 4.050 4.150 4.050 4.150 106,000 4.0909 0.00%
2019-01-03 0 0.830 0.810 0.830 0.810 0.830 232,000 189,620 0.8173 4.150 4.050 4.150 4.050 4.150 46,400 4.0866 0.00%
2019-01-02 0 0.830 0.810 0.830 0.800 0.890 3,004,000 2,520,580 0.8391 4.150 4.050 4.150 4.000 4.450 600,800 4.1954 -6.74%
2018-12-31 0 0.890 0.860 0.890 0.840 0.900 1,984,000 1,723,020 0.8685 4.450 4.300 4.450 4.200 4.500 396,800 4.3423 3.49%
2018-12-28 0 0.860 0.850 0.860 0.790 0.870 3,028,000 2,507,940 0.8282 4.300 4.250 4.300 3.950 4.350 605,600 4.1412 4.88%
2018-12-27 0 0.820 0.800 0.820 0.790 0.820 672,000 537,160 0.7993 4.100 4.000 4.100 3.950 4.100 134,400 3.9967 1.23%
2018-12-24 0 0.810 0.790 0.810 0.790 0.810 528,000 416,200 0.7883 4.050 3.950 4.050 3.950 4.050 105,600 3.9413 1.25%
2018-12-21 0 0.800 0.790 0.800 0.780 0.810 970,000 767,780 0.7915 4.000 3.950 4.000 3.900 4.050 194,000 3.9576 -1.23%
2018-12-20 0 0.810 0.800 0.810 0.790 0.810 414,000 331,120 0.7998 4.050 4.000 4.050 3.950 4.050 82,800 3.9990 0.00%
2018-12-19 0 0.810 0.800 0.810 0.800 0.810 336,000 269,380 0.8017 4.050 4.000 4.050 4.000 4.050 67,200 4.0086 2.53%
2018-12-18 0 0.790 0.790 0.800 0.790 0.810 570,000 453,380 0.7954 3.950 3.950 4.000 3.950 4.050 114,000 3.9770 -3.66%
2018-12-17 0 0.820 0.800 0.820 0.790 0.820 948,000 761,360 0.8031 4.100 4.000 4.100 3.950 4.100 189,600 4.0156 1.23%
2018-12-14 0 0.810 0.800 0.810 0.800 0.820 508,000 411,280 0.8096 4.050 4.000 4.050 4.000 4.100 101,600 4.0480 0.00%
2018-12-13 0 0.810 0.800 0.810 0.800 0.840 340,000 276,200 0.8124 4.050 4.000 4.050 4.000 4.200 68,000 4.0618 -1.22%
2018-12-12 0 0.820 0.800 0.820 0.790 0.820 282,000 229,540 0.8140 4.100 4.000 4.100 3.950 4.100 56,400 4.0699 3.80%
2018-12-11 0 0.790 0.780 0.800 0.770 0.850 1,996,000 1,600,580 0.8019 3.950 3.900 4.000 3.850 4.250 399,200 4.0095 2.60%
2018-12-10 0 0.770 0.760 0.770 0.760 0.780 302,000 231,680 0.7672 3.850 3.800 3.850 3.800 3.900 60,400 3.8358 -2.53%
2018-12-07 0 0.790 0.770 0.790 0.780 0.790 346,000 271,740 0.7854 3.950 3.850 3.950 3.900 3.950 69,200 3.9269 -1.25%
2018-12-06 0 0.800 0.780 0.800 0.780 0.800 454,000 358,400 0.7894 4.000 3.900 4.000 3.900 4.000 90,800 3.9471 0.00%
2018-12-05 0 0.800 0.780 0.800 0.780 0.800 484,000 380,040 0.7852 4.000 3.900 4.000 3.900 4.000 96,800 3.9260 0.00%
2018-12-04 0 0.800 0.770 0.800 0.770 0.800 580,000 454,900 0.7843 4.000 3.850 4.000 3.850 4.000 116,000 3.9216 1.27%
2018-12-03 0 0.790 0.770 0.790 0.770 0.790 1,668,000 1,292,360 0.7748 3.950 3.850 3.950 3.850 3.950 333,600 3.8740 -1.25%
2018-11-30 0 0.800 0.780 0.800 0.770 0.800 340,000 269,560 0.7928 4.000 3.900 4.000 3.850 4.000 68,000 3.9641 0.00%
2018-11-29 0 0.800 0.780 0.800 0.780 0.810 596,000 474,280 0.7958 4.000 3.900 4.000 3.900 4.050 119,200 3.9789 -1.23%
2018-11-28 0 0.810 0.790 0.810 0.790 0.830 462,000 375,100 0.8119 4.050 3.950 4.050 3.950 4.150 92,400 4.0595 0.00%
2018-11-27 0 0.810 0.800 0.810 0.800 0.850 1,220,400 1,003,188 0.8220 4.050 4.000 4.050 4.000 4.250 244,080 4.1101 0.00%
2018-11-26 0 0.810 0.780 0.810 0.780 0.810 710,000 563,700 0.7939 4.050 3.900 4.050 3.900 4.050 142,000 3.9697 1.25%
2018-11-23 0 0.800 0.790 0.800 0.750 0.860 4,890,000 3,932,160 0.8041 4.000 3.950 4.000 3.750 4.300 978,000 4.0206 -5.88%
2018-11-22 0 0.850 0.840 0.850 0.820 0.860 2,800,000 2,365,080 0.8447 4.250 4.200 4.250 4.100 4.300 560,000 4.2234 2.41%
2018-11-21 0 0.830 0.810 0.830 0.810 0.840 764,000 632,720 0.8282 4.150 4.050 4.150 4.050 4.200 152,800 4.1408 0.00%
2018-11-20 0 0.830 0.820 0.830 0.810 0.830 846,000 693,760 0.8200 4.150 4.100 4.150 4.050 4.150 169,200 4.1002 0.00%
2018-11-19 0 0.830 0.820 0.830 0.790 0.830 1,968,000 1,590,060 0.8080 4.150 4.100 4.150 3.950 4.150 393,600 4.0398 2.47%
2018-11-16 0 0.810 0.800 0.820 0.770 0.820 786,000 623,800 0.7936 4.050 4.000 4.100 3.850 4.100 157,200 3.9682 2.53%
2018-11-15 0 0.790 0.790 0.800 0.790 0.820 310,000 249,040 0.8034 3.950 3.950 4.000 3.950 4.100 62,000 4.0168 -3.66%
2018-11-14 0 0.820 0.810 0.820 0.800 0.820 542,000 436,880 0.8061 4.100 4.050 4.100 4.000 4.100 108,400 4.0303 1.23%
2018-11-13 0 0.810 0.790 0.810 0.780 0.810 640,000 509,560 0.7962 4.050 3.950 4.050 3.900 4.050 128,000 3.9809 2.53%
2018-11-12 0 0.790 0.770 0.790 0.760 0.790 662,000 506,060 0.7644 3.950 3.850 3.950 3.800 3.950 132,400 3.8222 -1.25%
2018-11-09 0 0.800 0.790 0.800 0.770 0.800 1,274,000 998,720 0.7839 4.000 3.950 4.000 3.850 4.000 254,800 3.9196 2.56%
2018-11-08 0 0.780 0.770 0.780 0.760 0.800 542,000 422,860 0.7802 3.900 3.850 3.900 3.800 4.000 108,400 3.9009 -2.50%
2018-11-07 0 0.800 0.780 0.800 0.750 0.810 3,392,000 2,665,500 0.7858 4.000 3.900 4.000 3.750 4.050 678,400 3.9291 6.67%
2018-11-06 0 0.750 0.740 0.760 0.730 0.750 368,000 273,380 0.7429 3.750 3.700 3.800 3.650 3.750 73,600 3.7144 2.74%
2018-11-05 0 0.730 0.720 0.730 0.690 0.730 450,000 320,660 0.7126 3.650 3.600 3.650 3.450 3.650 90,000 3.5629 5.80%
2018-11-02 0 0.690 0.680 0.700 0.680 0.690 440,000 300,380 0.6827 3.450 3.400 3.500 3.400 3.450 88,000 3.4134 0.00%
2018-11-01 0 0.690 0.690 0.710 0.690 0.710 48,000 33,440 0.6967 3.450 3.450 3.550 3.450 3.550 9,600 3.4833 0.00%
2018-10-31 0 0.690 0.690 0.710 0.690 0.720 310,000 217,080 0.7003 3.450 3.450 3.550 3.450 3.600 62,000 3.5013 -4.17%
2018-10-30 0 0.720 0.710 0.720 0.700 0.750 2,554,901 1,839,643 0.7200 3.600 3.550 3.600 3.500 3.750 510,980 3.6002 -4.00%
2018-10-29 0 0.750 0.730 0.750 0.680 0.770 3,431,063 2,505,781 0.7303 3.750 3.650 3.750 3.400 3.850 686,213 3.6516 11.94%
2018-10-26 0 0.670 0.660 0.670 0.640 0.670 740,000 487,540 0.6588 3.350 3.300 3.350 3.200 3.350 148,000 3.2942 4.69%
2018-10-25 0 0.640 0.640 0.650 0.640 0.640 142,000 90,880 0.6400 3.200 3.200 3.250 3.200 3.200 28,400 3.2000 0.00%
2018-10-24 0 0.640 0.620 0.640 0.640 0.640 90,000 57,600 0.6400 3.200 3.100 3.200 3.200 3.200 18,000 3.2000 -1.54%
2018-10-23 0 0.650 0.630 0.650 0.630 0.650 260,000 167,160 0.6429 3.250 3.150 3.250 3.150 3.250 52,000 3.2146 1.56%
2018-10-22 0 0.640 0.620 0.640 0.620 0.640 288,000 184,240 0.6397 3.200 3.100 3.200 3.100 3.200 57,600 3.1986 1.59%
2018-10-19 0 0.630 0.620 0.630 0.610 0.630 322,000 201,580 0.6260 3.150 3.100 3.150 3.050 3.150 64,400 3.1301 3.28%
2018-10-18 0 0.610 0.610 0.620 0.600 0.610 270,000 165,120 0.6116 3.050 3.050 3.100 3.000 3.050 54,000 3.0578 -1.61%
2018-10-16 0 0.620 0.610 0.630 0.600 0.620 510,308 313,190 0.6137 3.100 3.050 3.150 3.000 3.100 102,062 3.0686 0.00%
2018-10-15 0 0.620 0.600 0.620 0.610 0.620 344,000 210,040 0.6106 3.100 3.000 3.100 3.050 3.100 68,800 3.0529 0.00%
2018-10-12 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 3.100 3.050 3.100 3.100 3.100 4,000 3.1000 1.64%
2018-10-11 0 0.610 0.600 0.610 0.590 0.610 216,000 129,620 0.6001 3.050 3.000 3.050 2.950 3.050 43,200 3.0005 -1.61%
2018-10-10 0 0.620 0.610 0.620 0.600 0.620 206,000 125,720 0.6103 3.100 3.050 3.100 3.000 3.100 41,200 3.0515 0.00%
2018-10-09 0 0.620 0.600 0.620 0.600 0.620 658,000 395,800 0.6015 3.100 3.000 3.100 3.000 3.100 131,600 3.0076 -1.59%
2018-10-08 0 0.630 0.620 0.630 0.620 0.640 398,000 253,140 0.6360 3.150 3.100 3.150 3.100 3.200 79,600 3.1802 0.00%
2018-10-05 0 0.630 0.600 0.630 0.590 0.630 780,000 471,860 0.6049 3.150 3.000 3.150 2.950 3.150 156,000 3.0247 0.00%
2018-10-04 0 0.630 0.600 0.630 - - 24,000 15,120 0.6300 3.150 3.000 3.150 - - 4,800 3.1500 0.00%
2018-10-03 0 0.630 0.600 0.630 0.610 0.630 122,000 74,920 0.6141 3.150 3.000 3.150 3.050 3.150 24,400 3.0705 0.00%
2018-10-02 0 0.630 0.620 0.630 0.630 0.630 36,000 22,520 0.6256 3.150 3.100 3.150 3.150 3.150 7,200 3.1278 -3.08%
2018-09-28 0 0.650 0.630 0.650 0.640 0.650 260,000 166,900 0.6419 3.250 3.150 3.250 3.200 3.250 52,000 3.2096 3.17%
2018-09-27 0 0.630 0.630 0.640 0.630 0.630 37,600 23,840 0.6340 3.150 3.150 3.200 3.150 3.150 7,520 3.1702 -1.56%
2018-09-26 0 0.640 0.620 0.640 0.630 0.640 460,000 295,180 0.6417 3.200 3.100 3.200 3.150 3.200 92,000 3.2085 1.59%
2018-09-24 0 0.630 0.620 0.630 0.610 0.630 148,000 92,500 0.6250 3.150 3.100 3.150 3.050 3.150 29,600 3.1250 3.28%
2018-09-21 0 0.610 0.600 0.630 0.610 0.610 2,000 1,220 0.6100 3.050 3.000 3.150 3.050 3.050 400 3.0500 -3.17%
2018-09-20 0 0.630 0.630 0.640 - - 100,000 63,400 0.6340 3.150 3.150 3.200 - - 20,000 3.1700 0.00%
2018-09-19 0 0.630 0.630 0.640 0.620 0.620 100,000 63,600 0.6360 3.150 3.150 3.200 3.100 3.100 20,000 3.1800 -3.08%
2018-09-18 0 0.650 0.620 0.650 0.620 0.650 638,000 408,000 0.6395 3.250 3.100 3.250 3.100 3.250 127,600 3.1975 4.84%
2018-09-17 0 0.620 0.620 0.630 0.610 0.610 20,000 12,200 0.6100 3.100 3.100 3.150 3.050 3.050 4,000 3.0500 -4.62%
2018-09-14 0 0.650 0.630 0.660 0.630 0.660 1,066,000 686,860 0.6443 3.250 3.150 3.300 3.150 3.300 213,200 3.2217 3.17%
2018-09-13 0 0.630 0.620 0.630 0.620 0.630 424,000 266,940 0.6296 3.150 3.100 3.150 3.100 3.150 84,800 3.1479 3.28%
2018-09-12 0 0.610 0.670 0.680 0.610 0.670 712,000 465,740 0.6541 3.050 3.350 3.400 3.050 3.350 142,400 3.2706 -4.69%
2018-09-11 0 0.640 0.620 0.670 0.600 0.670 876,000 558,500 0.6376 3.200 3.100 3.350 3.000 3.350 175,200 3.1878 3.23%
2018-09-10 0 0.620 0.600 0.620 - - 0 0 - 3.100 3.000 3.100 - - 0 - -1.59%
2018-09-07 0 0.630 0.610 0.650 0.590 0.650 336,000 204,800 0.6095 3.150 3.050 3.250 2.950 3.250 67,200 3.0476 6.78%
2018-09-06 0 0.590 0.590 0.600 0.590 0.590 428,000 252,680 0.5904 2.950 2.950 3.000 2.950 2.950 85,600 2.9519 0.00%
2018-09-05 0 0.590 0.590 0.600 0.590 0.600 1,010,000 598,600 0.5927 2.950 2.950 3.000 2.950 3.000 202,000 2.9634 -1.67%
2018-09-04 0 0.600 0.590 0.600 0.600 0.610 416,000 249,920 0.6008 3.000 2.950 3.000 3.000 3.050 83,200 3.0038 0.00%
2018-09-03 0 0.600 0.590 0.610 0.600 0.600 68,000 40,800 0.6000 3.000 2.950 3.050 3.000 3.000 13,600 3.0000 0.00%
2018-08-31 0 0.600 0.600 0.610 0.600 0.610 464,000 279,280 0.6019 3.000 3.000 3.050 3.000 3.050 92,800 3.0095 -1.64%
2018-08-30 0 0.610 0.610 0.620 0.610 0.610 326,000 198,860 0.6100 3.050 3.050 3.100 3.050 3.050 65,200 3.0500 0.00%
2018-08-29 0 0.610 0.600 0.610 0.610 0.630 410,000 253,620 0.6186 3.050 3.000 3.050 3.050 3.150 82,000 3.0929 -3.17%
2018-08-28 0 0.630 0.630 0.640 0.620 0.640 154,000 97,520 0.6332 3.150 3.150 3.200 3.100 3.200 30,800 3.1662 0.00%
2018-08-27 0 0.630 0.620 0.640 0.630 0.640 60,000 37,900 0.6317 3.150 3.100 3.200 3.150 3.200 12,000 3.1583 0.00%
2018-08-24 0 0.630 0.620 0.630 0.610 0.650 384,000 242,300 0.6310 3.150 3.100 3.150 3.050 3.250 76,800 3.1549 -1.56%
2018-08-23 0 0.640 0.600 0.640 0.620 0.640 204,000 126,760 0.6214 3.200 3.000 3.200 3.100 3.200 40,800 3.1069 1.59%
2018-08-22 0 0.630 0.600 0.630 0.590 0.630 246,000 148,600 0.6041 3.150 3.000 3.150 2.950 3.150 49,200 3.0203 5.00%
2018-08-21 0 0.600 0.590 0.600 0.580 0.600 294,000 172,440 0.5865 3.000 2.950 3.000 2.900 3.000 58,800 2.9327 5.26%
2018-08-20 0 0.570 0.560 0.580 0.550 0.570 548,000 305,640 0.5577 2.850 2.800 2.900 2.750 2.850 109,600 2.7887 3.64%
2018-08-17 0 0.550 0.540 0.560 0.550 0.570 772,000 428,140 0.5546 2.750 2.700 2.800 2.750 2.850 154,400 2.7729 0.00%
2018-08-16 0 0.550 0.520 0.540 0.495 0.550 1,480,000 755,660 0.5106 2.750 2.600 2.700 2.475 2.750 296,000 2.5529 10.00%
2018-08-15 0 0.500 0.500 0.510 0.485 0.580 4,750,000 2,397,150 0.5047 2.500 2.500 2.550 2.425 2.900 950,000 2.5233 -9.09%
2018-08-14 0 0.550 0.550 0.570 0.540 0.600 572,000 326,480 0.5708 2.750 2.750 2.850 2.700 3.000 114,400 2.8538 -9.84%
2018-08-13 0 0.610 0.600 0.610 0.600 0.610 286,000 171,640 0.6001 3.050 3.000 3.050 3.000 3.050 57,200 3.0007 0.00%
2018-08-10 0 0.610 0.600 0.620 0.600 0.610 270,000 163,460 0.6054 3.050 3.000 3.100 3.000 3.050 54,000 3.0270 1.67%
2018-08-09 0 0.600 0.590 0.600 0.600 0.600 72,000 43,200 0.6000 3.000 2.950 3.000 3.000 3.000 14,400 3.0000 0.00%
2018-08-08 0 0.600 0.590 0.610 0.600 0.620 364,000 219,640 0.6034 3.000 2.950 3.050 3.000 3.100 72,800 3.0170 -4.76%
2018-08-07 0 0.630 0.610 0.630 0.610 0.640 1,558,000 979,140 0.6285 3.150 3.050 3.150 3.050 3.200 311,600 3.1423 -1.56%
2018-08-06 0 0.640 0.620 0.640 0.620 0.640 2,548,000 1,596,800 0.6267 3.200 3.100 3.200 3.100 3.200 509,600 3.1334 0.00%
2018-08-03 0 0.640 0.610 0.640 0.600 0.640 3,156,000 1,968,900 0.6239 3.200 3.050 3.200 3.000 3.200 631,200 3.1193 -1.54%
2018-08-02 0 0.650 0.630 0.650 0.630 0.670 2,608,000 1,708,560 0.6551 3.250 3.150 3.250 3.150 3.350 521,600 3.2756 -2.99%
2018-08-01 0 0.670 0.650 0.670 0.650 0.680 2,706,000 1,793,020 0.6626 3.350 3.250 3.350 3.250 3.400 541,200 3.3130 1.52%
2018-07-31 0 0.660 0.650 0.660 0.630 0.670 2,458,000 1,602,980 0.6521 3.300 3.250 3.300 3.150 3.350 491,600 3.2607 -2.94%
2018-07-30 0 0.680 0.650 0.680 0.630 0.700 3,268,000 2,191,540 0.6706 3.400 3.250 3.400 3.150 3.500 653,600 3.3530 -1.45%
2018-07-27 0 0.690 0.670 0.690 0.650 0.730 3,485,816 2,370,830 0.6801 3.450 3.350 3.450 3.250 3.650 697,163 3.4007 9.52%
2018-07-26 0 0.630 0.620 0.640 0.610 0.630 592,000 369,000 0.6233 3.150 3.100 3.200 3.050 3.150 118,400 3.1166 -1.56%
2018-07-25 0 0.640 0.620 0.640 0.610 0.660 1,504,000 963,500 0.6406 3.200 3.100 3.200 3.050 3.300 300,800 3.2031 1.59%
2018-07-24 0 0.630 0.630 0.640 0.620 0.650 1,906,000 1,220,800 0.6405 3.150 3.150 3.200 3.100 3.250 381,200 3.2025 -1.56%
2018-07-23 0 0.640 0.630 0.640 0.640 0.640 6,000 3,840 0.6400 3.200 3.150 3.200 3.200 3.200 1,200 3.2000 1.59%
2018-07-20 0 0.630 0.620 0.640 0.620 0.640 214,000 133,520 0.6239 3.150 3.100 3.200 3.100 3.200 42,800 3.1196 0.00%
2018-07-19 0 0.630 0.610 0.640 0.600 0.650 226,000 142,100 0.6288 3.150 3.050 3.200 3.000 3.250 45,200 3.1438 -1.56%
2018-07-18 0 0.640 0.640 0.650 0.640 0.640 110,000 70,400 0.6400 3.200 3.200 3.250 3.200 3.200 22,000 3.2000 1.59%
2018-07-17 0 0.630 0.620 0.650 0.630 0.650 304,000 194,020 0.6382 3.150 3.100 3.250 3.150 3.250 60,800 3.1911 -3.08%
2018-07-16 0 0.650 0.620 0.650 0.640 0.650 96,000 61,480 0.6404 3.250 3.100 3.250 3.200 3.250 19,200 3.2021 1.56%
2018-07-13 0 0.640 0.620 0.650 0.620 0.640 382,000 241,060 0.6310 3.200 3.100 3.250 3.100 3.200 76,400 3.1552 3.23%
2018-07-12 0 0.620 0.610 0.620 0.610 0.620 276,000 168,560 0.6107 3.100 3.050 3.100 3.050 3.100 55,200 3.0536 1.64%
2018-07-11 0 0.610 0.610 0.620 0.600 0.610 408,000 248,020 0.6079 3.050 3.050 3.100 3.000 3.050 81,600 3.0395 0.00%
2018-07-10 0 0.610 0.610 0.620 0.610 0.620 222,000 136,080 0.6130 3.050 3.050 3.100 3.050 3.100 44,400 3.0649 0.00%
2018-07-09 0 0.610 0.610 0.620 0.600 0.620 1,152,000 696,320 0.6044 3.050 3.050 3.100 3.000 3.100 230,400 3.0222 -1.61%
2018-07-06 0 0.620 0.610 0.630 0.600 0.620 1,128,000 686,900 0.6090 3.100 3.050 3.150 3.000 3.100 225,600 3.0448 1.64%
2018-07-05 0 0.610 0.610 0.620 0.610 0.650 1,410,000 884,680 0.6274 3.050 3.050 3.100 3.050 3.250 282,000 3.1372 -4.69%
2018-07-04 0 0.640 0.640 0.650 0.630 0.720 2,902,000 1,920,420 0.6618 3.200 3.200 3.250 3.150 3.600 580,400 3.3088 3.23%
2018-07-03 0 0.620 0.620 0.630 0.610 0.630 1,452,000 899,160 0.6193 3.100 3.100 3.150 3.050 3.150 290,400 3.0963 0.00%
2018-06-29 0 0.620 0.610 0.620 0.610 0.630 530,000 328,980 0.6207 3.100 3.050 3.100 3.050 3.150 106,000 3.1036 0.00%
2018-06-28 0 0.620 0.620 0.650 0.610 0.640 386,000 241,900 0.6267 3.100 3.100 3.250 3.050 3.200 77,200 3.1334 1.64%
2018-06-27 0 0.610 0.600 0.620 0.610 0.640 698,000 435,920 0.6245 3.050 3.000 3.100 3.050 3.200 139,600 3.1226 -4.69%
2018-06-26 0 0.640 0.630 0.640 0.630 0.640 214,000 136,780 0.6392 3.200 3.150 3.200 3.150 3.200 42,800 3.1958 0.00%
2018-06-25 0 0.640 0.630 0.640 0.640 0.640 86,000 55,040 0.6400 3.200 3.150 3.200 3.200 3.200 17,200 3.2000 1.59%
2018-06-22 0 0.630 0.630 0.640 0.630 0.630 178,000 112,440 0.6317 3.150 3.150 3.200 3.150 3.150 35,600 3.1584 0.00%
2018-06-21 0 0.630 0.630 0.640 0.630 0.630 38,000 23,940 0.6300 3.150 3.150 3.200 3.150 3.150 7,600 3.1500 0.00%
2018-06-20 0 0.630 0.630 0.650 0.630 0.630 178,000 112,140 0.6300 3.150 3.150 3.250 3.150 3.150 35,600 3.1500 1.61%
2018-06-19 0 0.620 0.620 0.630 0.620 0.630 360,000 223,560 0.6210 3.100 3.100 3.150 3.100 3.150 72,000 3.1050 -3.56%
2018-06-15 0 0.660 0.640 0.660 0.630 0.660 1,656,100 1,071,884 0.6472 3.214 3.117 3.214 3.068 3.214 340,053 3.1521 3.13%
2018-06-14 0 0.640 0.630 0.640 - - 90,000 57,600 0.6400 3.117 3.068 3.117 - - 18,480 3.1169 0.00%
2018-06-13 0 0.640 0.630 0.640 0.630 0.640 68,000 42,940 0.6315 3.117 3.068 3.117 3.068 3.117 13,963 3.0753 1.59%
2018-06-12 0 0.630 0.620 0.640 0.620 0.630 244,000 153,380 0.6286 3.068 3.019 3.117 3.019 3.068 50,101 3.0614 0.00%
2018-06-11 0 0.630 0.630 0.660 0.630 0.640 90,000 57,560 0.6396 3.068 3.068 3.214 3.068 3.117 18,480 3.1147 0.00%
2018-06-08 0 0.630 0.630 0.660 0.620 0.630 164,000 102,260 0.6235 3.068 3.068 3.214 3.019 3.068 33,675 3.0367 0.00%
2018-06-07 0 0.630 0.630 0.650 0.620 0.630 110,000 69,020 0.6275 3.068 3.068 3.166 3.019 3.068 22,587 3.0558 0.00%
2018-06-06 0 0.630 0.620 0.670 0.620 0.630 80,000 50,380 0.6298 3.068 3.019 3.263 3.019 3.068 16,427 3.0670 -1.56%
2018-06-05 0 0.640 0.630 0.670 0.640 0.650 30,000 19,300 0.6433 3.117 3.068 3.263 3.117 3.166 6,160 3.1331 0.00%
2018-06-04 0 0.640 0.630 0.640 - - 10 6 0.6000 3.117 3.068 3.117 - - 2 2.9221 0.00%
2018-06-01 0 0.640 0.630 0.670 - - 0 0 - 3.117 3.068 3.263 - - 0 - 0.00%
2018-05-31 0 0.640 0.620 0.650 0.640 0.640 2,000 1,280 0.6400 3.117 3.019 3.166 3.117 3.117 411 3.1169 -1.54%
2018-05-30 0 0.650 0.630 0.650 0.630 0.660 32,000 20,840 0.6513 3.166 3.068 3.166 3.068 3.214 6,571 3.1717 1.56%
2018-05-29 0 0.640 0.640 0.660 0.630 0.660 1,016,000 657,600 0.6472 3.117 3.117 3.214 3.068 3.214 208,619 3.1522 3.23%
2018-05-28 0 0.620 0.610 0.630 0.620 0.630 330,000 205,000 0.6212 3.019 2.971 3.068 3.019 3.068 67,760 3.0254 -1.59%
2018-05-25 0 0.630 0.630 0.640 0.620 0.620 344,100 213,343 0.6200 3.068 3.068 3.117 3.019 3.019 70,655 3.0195 1.61%
2018-05-24 0 0.620 0.620 0.630 0.620 0.620 160,000 99,200 0.6200 3.019 3.019 3.068 3.019 3.019 32,853 3.0195 -1.59%
2018-05-23 0 0.630 0.610 0.630 - - 0 0 - 3.068 2.971 3.068 - - 0 - 0.00%
2018-05-21 0 0.630 0.610 0.630 0.630 0.630 40,000 25,200 0.6300 3.068 2.971 3.068 3.068 3.068 8,213 3.0682 0.00%
2018-05-18 0 0.630 0.610 0.630 0.630 0.630 192,000 120,960 0.6300 3.068 2.971 3.068 3.068 3.068 39,424 3.0682 0.00%
2018-05-17 0 0.630 0.610 0.640 0.630 0.630 174,000 109,620 0.6300 3.068 2.971 3.117 3.068 3.068 35,728 3.0682 0.00%
2018-05-16 0 0.630 0.630 0.640 0.610 0.610 42,000 25,620 0.6100 3.068 3.068 3.117 2.971 2.971 8,624 2.9708 3.28%
2018-05-15 0 0.610 0.610 0.640 0.610 0.620 280,000 171,100 0.6111 2.971 2.971 3.117 2.971 3.019 57,493 2.9760 0.00%
2018-05-14 0 0.610 0.610 0.640 0.610 0.630 206,000 125,700 0.6102 2.971 2.971 3.117 2.971 3.068 42,299 2.9717 -1.61%
2018-05-11 0 0.620 0.600 0.620 0.610 0.620 504,000 307,460 0.6100 3.019 2.922 3.019 2.971 3.019 103,488 2.9710 -1.59%
2018-05-10 0 0.630 0.610 0.640 0.630 0.630 82,000 51,660 0.6300 3.068 2.971 3.117 3.068 3.068 16,837 3.0682 0.00%
2018-05-09 0 0.630 0.610 0.630 0.620 0.630 20,000 12,500 0.6250 3.068 2.971 3.068 3.019 3.068 4,107 3.0438 1.61%
2018-05-08 0 0.620 0.610 0.640 0.620 0.620 160,000 99,200 0.6200 3.019 2.971 3.117 3.019 3.019 32,853 3.0195 1.64%
2018-05-07 0 0.610 0.610 0.620 0.610 0.610 824,000 502,640 0.6100 2.971 2.971 3.019 2.971 2.971 169,195 2.9708 0.00%
2018-05-04 0 0.610 0.610 0.620 0.610 0.620 360,000 221,200 0.6144 2.971 2.971 3.019 2.971 3.019 73,920 2.9924 -1.61%
2018-05-03 0 0.620 0.610 0.620 0.610 0.660 452,400 286,468 0.6332 3.019 2.971 3.019 2.971 3.214 92,893 3.0839 1.64%
2018-05-02 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 2.971 2.922 2.971 2.971 2.971 6,160 2.9708 0.00%
2018-04-30 0 0.610 0.610 0.620 0.600 0.610 156,000 95,040 0.6092 2.971 2.971 3.019 2.922 2.971 32,032 2.9670 1.67%
2018-04-27 0 0.600 0.600 0.610 0.600 0.620 1,336,000 813,960 0.6093 2.922 2.922 2.971 2.922 3.019 274,325 2.9671 0.00%
2018-04-26 0 0.600 0.600 0.610 0.600 0.700 3,500,100 2,160,082 0.6171 2.922 2.922 2.971 2.922 3.409 718,687 3.0056 -14.29%
2018-04-25 0 0.700 0.700 0.750 0.700 0.700 16,000 11,200 0.7000 3.409 3.409 3.653 3.409 3.409 3,285 3.4091 -1.41%
2018-04-24 0 0.710 0.700 0.710 0.730 0.730 24,000 17,520 0.7300 3.458 3.409 3.458 3.555 3.555 4,928 3.5552 -2.74%
2018-04-23 0 0.730 0.700 0.760 0.720 0.730 76,000 55,220 0.7266 3.555 3.409 3.701 3.506 3.555 15,605 3.5385 4.29%
2018-04-20 0 0.700 0.700 0.760 0.700 0.710 30,000 21,100 0.7033 3.409 3.409 3.701 3.409 3.458 6,160 3.4253 0.00%
2018-04-19 0 0.700 0.700 0.750 0.700 0.710 30,000 21,200 0.7067 3.409 3.409 3.653 3.409 3.458 6,160 3.4416 -1.41%
2018-04-18 0 0.710 0.700 0.710 0.700 0.710 84,000 59,160 0.7043 3.458 3.409 3.458 3.409 3.458 17,248 3.4300 -2.74%
2018-04-17 0 0.730 0.700 0.730 0.730 0.730 50,000 36,500 0.7300 3.555 3.409 3.555 3.555 3.555 10,267 3.5552 2.82%
2018-04-16 0 0.710 0.700 0.720 0.700 0.710 30,000 21,020 0.7007 3.458 3.409 3.506 3.409 3.458 6,160 3.4123 0.00%
2018-04-13 0 0.710 0.710 0.720 0.690 0.720 22,000 15,580 0.7082 3.458 3.458 3.506 3.360 3.506 4,517 3.4489 -2.74%
2018-04-12 0 0.730 0.700 0.730 - - 0 0 - 3.555 3.409 3.555 - - 0 - -2.67%
2018-04-11 0 0.750 0.700 0.760 - - 0 0 - 3.653 3.409 3.701 - - 0 - 0.00%
2018-04-10 0 0.750 0.750 0.760 0.710 0.720 12,000 8,540 0.7117 3.653 3.653 3.701 3.458 3.506 2,464 3.4659 -3.85%
2018-04-09 0 0.780 0.730 0.780 - - 0 0 - 3.799 3.555 3.799 - - 0 - -1.27%
2018-04-06 0 0.790 0.730 0.790 0.780 0.790 50,000 39,300 0.7860 3.847 3.555 3.847 3.799 3.847 10,267 3.8279 2.60%
2018-04-04 0 0.770 0.750 0.770 - - 0 0 - 3.750 3.653 3.750 - - 0 - -2.53%
2018-04-03 0 0.790 0.710 0.790 0.790 0.800 252,000 200,060 0.7939 3.847 3.458 3.847 3.847 3.896 51,744 3.8663 6.76%
2018-03-29 0 0.740 0.740 0.750 0.680 0.720 50,000 34,740 0.6948 3.604 3.604 3.653 3.312 3.506 10,267 3.3838 0.00%
2018-03-28 0 0.740 0.700 0.740 - - 0 0 - 3.604 3.409 3.604 - - 0 - -2.63%
2018-03-27 0 0.760 0.720 0.780 - - 0 0 - 3.701 3.506 3.799 - - 0 - 0.00%
2018-03-26 0 0.760 0.700 0.760 - - 0 0 - 3.701 3.409 3.701 - - 0 - 0.00%
2018-03-23 0 0.760 0.710 0.800 0.750 0.760 178,000 134,300 0.7545 3.701 3.458 3.896 3.653 3.701 36,549 3.6745 5.56%
2018-03-22 0 0.720 0.720 0.740 0.720 0.720 6,000 4,320 0.7200 3.506 3.506 3.604 3.506 3.506 1,232 3.5065 -4.00%
2018-03-21 0 0.750 0.730 0.760 0.720 0.750 62,000 45,600 0.7355 3.653 3.555 3.701 3.506 3.653 12,731 3.5819 0.00%
2018-03-20 0 0.750 0.720 0.750 0.760 0.760 20,000 15,200 0.7600 3.653 3.506 3.653 3.701 3.701 4,107 3.7013 -1.32%
2018-03-19 0 0.760 0.740 0.770 0.760 0.760 50,000 38,000 0.7600 3.701 3.604 3.750 3.701 3.701 10,267 3.7013 0.00%
2018-03-16 0 0.760 0.730 0.760 0.730 0.760 92,000 67,660 0.7354 3.701 3.555 3.701 3.555 3.701 18,891 3.5817 0.00%
2018-03-15 0 0.760 0.730 0.760 0.740 0.770 142,000 106,680 0.7513 3.701 3.555 3.701 3.604 3.750 29,157 3.6588 0.00%
2018-03-14 0 0.760 0.740 0.780 0.730 0.760 162,000 119,340 0.7367 3.701 3.604 3.799 3.555 3.701 33,264 3.5877 -1.30%
2018-03-13 0 0.770 0.740 0.780 0.770 0.770 48,000 36,960 0.7700 3.750 3.604 3.799 3.750 3.750 9,856 3.7500 1.32%
2018-03-12 0 0.760 0.740 0.770 0.720 0.760 80,000 59,480 0.7435 3.701 3.604 3.750 3.506 3.701 16,427 3.6209 1.33%
2018-03-09 0 0.750 0.750 0.770 0.740 0.750 176,000 130,700 0.7426 3.653 3.653 3.750 3.604 3.653 36,139 3.6166 -6.25%
2018-03-08 0 0.800 0.760 0.820 - - 0 0 - 3.896 3.701 3.994 - - 0 - 0.00%
2018-03-07 0 0.800 0.760 0.800 0.830 0.830 20,000 16,600 0.8300 3.896 3.701 3.896 4.042 4.042 4,107 4.0422 -1.23%
2018-03-06 0 0.810 0.770 0.810 - - 0 0 - 3.945 3.750 3.945 - - 0 - -1.22%
2018-03-05 0 0.820 0.770 0.820 - - 0 0 - 3.994 3.750 3.994 - - 0 - -1.20%
2018-03-02 0 0.830 0.780 0.850 - - 0 0 - 4.042 3.799 4.140 - - 0 - 0.00%
2018-03-01 0 0.830 0.810 0.830 0.830 0.830 30,000 24,900 0.8300 4.042 3.945 4.042 4.042 4.042 6,160 4.0422 -2.35%
2018-02-28 0 0.850 0.810 0.850 - - 0 0 - 4.140 3.945 4.140 - - 0 - 0.00%
2018-02-27 0 0.850 0.850 0.940 0.790 0.810 294,000 236,280 0.8037 4.140 4.140 4.578 3.847 3.945 60,368 3.9140 7.59%
2018-02-26 0 0.790 0.780 0.790 0.780 0.810 32,000 25,460 0.7956 3.847 3.799 3.847 3.799 3.945 6,571 3.8748 1.28%
2018-02-23 0 0.780 0.780 0.820 0.780 0.780 8,000 6,240 0.7800 3.799 3.799 3.994 3.799 3.799 1,643 3.7987 2.63%
2018-02-22 0 0.760 0.750 0.760 0.740 0.760 26,000 19,560 0.7523 3.701 3.653 3.701 3.604 3.701 5,339 3.6638 0.00%
2018-02-21 0 0.760 0.740 0.760 0.760 0.760 42,000 31,920 0.7600 3.701 3.604 3.701 3.701 3.701 8,624 3.7013 0.00%
2018-02-20 0 0.760 0.750 0.760 0.740 0.780 56,000 42,920 0.7664 3.701 3.653 3.701 3.604 3.799 11,499 3.7326 -2.56%
2018-02-15 0 0.780 0.740 0.780 - - 0 0 - 3.799 3.604 3.799 - - 0 - 0.00%
2018-02-14 0 0.780 0.730 0.780 0.780 0.780 40,000 31,200 0.7800 3.799 3.555 3.799 3.799 3.799 8,213 3.7987 1.30%
2018-02-13 0 0.770 0.740 0.780 0.730 0.780 22,000 16,980 0.7718 3.750 3.604 3.799 3.555 3.799 4,517 3.7589 0.00%
2018-02-12 0 0.770 0.730 0.770 - - 0 0 - 3.750 3.555 3.750 - - 0 - -1.28%
2018-02-09 0 0.780 0.710 0.780 - - 0 0 - 3.799 3.458 3.799 - - 0 - 0.00%
2018-02-08 0 0.780 0.790 0.800 - - 0 0 - 3.799 3.847 3.896 - - 0 - 0.00%
2018-02-07 0 0.780 0.760 0.780 0.750 0.790 10,000 7,760 0.7760 3.799 3.701 3.799 3.653 3.847 2,053 3.7792 -2.50%
2018-02-06 0 0.800 0.770 0.810 0.760 0.800 488,000 388,260 0.7956 3.896 3.750 3.945 3.701 3.896 100,203 3.8747 0.00%
2018-02-05 0 0.800 0.770 0.810 0.800 0.800 254,000 203,200 0.8000 3.896 3.750 3.945 3.896 3.896 52,155 3.8961 0.00%
2018-02-02 0 0.800 0.750 0.810 0.800 0.800 88,000 70,400 0.8000 3.896 3.653 3.945 3.896 3.896 18,069 3.8961 0.00%
2018-02-01 0 0.800 0.750 0.820 0.750 0.800 114,000 90,800 0.7965 3.896 3.653 3.994 3.653 3.896 23,408 3.8790 0.00%
2018-01-31 0 0.800 0.770 0.810 0.790 0.800 182,000 145,360 0.7987 3.896 3.750 3.945 3.847 3.896 37,371 3.8897 1.27%
2018-01-30 0 0.790 0.770 0.830 0.770 0.790 26,000 20,060 0.7715 3.847 3.750 4.042 3.750 3.847 5,339 3.7575 0.00%
2018-01-29 0 0.790 0.790 0.810 0.790 0.800 202,000 161,580 0.7999 3.847 3.847 3.945 3.847 3.896 41,477 3.8956 0.00%
2018-01-26 0 0.790 0.770 0.800 0.770 0.790 18,000 13,980 0.7767 3.847 3.750 3.896 3.750 3.847 3,696 3.7825 -1.25%
2018-01-25 0 0.800 0.800 0.810 0.790 0.800 230,000 183,220 0.7966 3.896 3.896 3.945 3.847 3.896 47,227 3.8796 0.00%
2018-01-24 0 0.800 0.800 0.820 0.780 0.800 248,000 197,400 0.7960 3.896 3.896 3.994 3.799 3.896 50,923 3.8765 1.27%
2018-01-23 0 0.790 0.770 0.790 0.760 0.790 550,000 431,380 0.7843 3.847 3.750 3.847 3.701 3.847 112,933 3.8198 3.95%
2018-01-22 0 0.760 0.760 0.770 0.760 0.760 214,000 162,640 0.7600 3.701 3.701 3.750 3.701 3.701 43,941 3.7013 -1.30%
2018-01-19 0 0.770 0.750 0.770 0.790 0.790 8,000 6,320 0.7900 3.750 3.653 3.750 3.847 3.847 1,643 3.8474 -1.28%
2018-01-18 0 0.780 0.770 0.780 0.750 0.780 54,000 40,900 0.7574 3.799 3.750 3.799 3.653 3.799 11,088 3.6887 1.30%
2018-01-17 0 0.770 0.750 0.790 0.750 0.770 556,000 426,020 0.7662 3.750 3.653 3.847 3.653 3.750 114,165 3.7316 2.67%
2018-01-16 0 0.750 0.740 0.800 0.730 0.750 96,000 71,000 0.7396 3.653 3.604 3.896 3.555 3.653 19,712 3.6019 1.35%
2018-01-15 0 0.740 0.730 0.740 - - 0 0 - 3.604 3.555 3.604 - - 0 - 0.00%
2018-01-12 0 0.740 0.730 0.740 0.730 0.740 196,000 143,620 0.7328 3.604 3.555 3.604 3.555 3.604 40,245 3.5686 -1.33%
2018-01-11 0 0.750 0.750 0.760 0.740 0.740 50,000 37,000 0.7400 3.653 3.653 3.701 3.604 3.604 10,267 3.6039 -1.32%
2018-01-10 0 0.760 0.730 0.760 0.750 0.760 232,000 175,120 0.7548 3.701 3.555 3.701 3.653 3.701 47,637 3.6761 0.00%
2018-01-09 0 0.760 0.760 0.780 0.750 0.790 78,000 60,500 0.7756 3.701 3.701 3.799 3.653 3.847 16,016 3.7775 -5.00%
2018-01-08 0 0.800 0.750 0.800 0.800 0.800 20,000 16,000 0.8000 3.896 3.653 3.896 3.896 3.896 4,107 3.8961 3.90%
2018-01-05 0 0.770 0.750 0.770 0.770 0.770 100,000 77,000 0.7700 3.750 3.653 3.750 3.750 3.750 20,533 3.7500 -1.28%
2018-01-04 0 0.780 0.720 0.780 0.780 0.780 8,000 6,240 0.7800 3.799 3.506 3.799 3.799 3.799 1,643 3.7987 4.00%
2018-01-03 0 0.750 0.750 0.770 0.700 0.750 308,000 226,900 0.7367 3.653 3.653 3.750 3.409 3.653 63,243 3.5878 7.14%
2018-01-02 0 0.700 0.700 0.710 0.680 0.720 434,000 303,960 0.7004 3.409 3.409 3.458 3.312 3.506 89,115 3.4109 -1.41%
2017-12-29 0 0.710 0.650 0.710 0.700 0.710 50,000 35,100 0.7020 3.458 3.166 3.458 3.409 3.458 10,267 3.4188 0.00%
2017-12-28 0 0.710 0.700 0.720 0.690 0.710 314,000 220,940 0.7036 3.458 3.409 3.506 3.360 3.458 64,475 3.4268 1.43%
2017-12-27 0 0.700 0.670 0.700 - - 0 0 - 3.409 3.263 3.409 - - 0 - 0.00%
2017-12-22 0 0.700 0.690 0.700 0.710 0.720 40,000 28,400 0.7100 3.409 3.360 3.409 3.458 3.506 8,213 3.4578 0.00%
2017-12-21 0 0.700 0.690 0.700 0.700 0.710 40,000 28,200 0.7050 3.409 3.360 3.409 3.409 3.458 8,213 3.4334 0.00%
2017-12-20 0 0.700 0.670 0.700 0.670 0.700 476,000 329,000 0.6912 3.409 3.263 3.409 3.263 3.409 97,739 3.3661 -2.78%
2017-12-19 0 0.720 0.700 0.720 0.700 0.720 26,000 18,280 0.7031 3.506 3.409 3.506 3.409 3.506 5,339 3.4241 1.41%
2017-12-18 0 0.710 0.710 0.720 0.710 0.720 68,000 48,760 0.7171 3.458 3.458 3.506 3.458 3.506 13,963 3.4922 0.00%
2017-12-15 0 0.710 0.710 0.720 0.700 0.710 712,000 503,640 0.7074 3.458 3.458 3.506 3.409 3.458 146,197 3.4449 -2.74%
2017-12-14 0 0.730 0.710 0.740 0.720 0.740 190,000 138,100 0.7268 3.555 3.458 3.604 3.506 3.604 39,013 3.5398 -1.35%
2017-12-13 0 0.740 0.710 0.740 0.740 0.740 20,000 14,800 0.7400 3.604 3.458 3.604 3.604 3.604 4,107 3.6039 0.00%
2017-12-12 0 0.740 0.710 0.740 0.750 0.750 30,000 22,500 0.7500 3.604 3.458 3.604 3.653 3.653 6,160 3.6526 1.37%
2017-12-11 0 0.730 0.750 0.760 0.730 0.760 46,000 34,300 0.7457 3.555 3.653 3.701 3.555 3.701 9,445 3.6314 -3.95%
2017-12-08 0 0.760 0.710 0.760 0.700 0.760 28,000 20,700 0.7393 3.701 3.458 3.701 3.409 3.701 5,749 3.6004 1.33%
2017-12-07 0 0.750 0.700 0.750 0.750 0.750 20,000 15,000 0.7500 3.653 3.409 3.653 3.653 3.653 4,107 3.6526 0.00%
2017-12-06 0 0.750 0.710 0.750 0.700 0.750 60,000 43,500 0.7250 3.653 3.458 3.653 3.409 3.653 12,320 3.5308 -1.32%
2017-12-05 0 0.760 0.720 0.760 0.770 0.770 32,000 24,640 0.7700 3.701 3.506 3.701 3.750 3.750 6,571 3.7500 -1.30%
2017-12-04 0 0.770 0.770 0.790 - - 0 0 - 3.750 3.750 3.847 - - 0 - 4.05%
2017-12-01 0 0.740 0.750 0.760 0.710 0.730 36,000 26,100 0.7250 3.604 3.653 3.701 3.458 3.555 7,392 3.5308 0.00%
2017-11-30 0 0.740 0.740 0.750 0.720 0.740 24,000 17,440 0.7267 3.604 3.604 3.653 3.506 3.604 4,928 3.5390 1.37%
2017-11-29 0 0.730 0.710 0.760 - - 0 0 - 3.555 3.458 3.701 - - 0 - 0.00%
2017-11-28 0 0.730 0.730 0.750 0.730 0.730 60,000 43,800 0.7300 3.555 3.555 3.653 3.555 3.555 12,320 3.5552 -2.67%
2017-11-27 0 0.750 0.730 0.750 0.750 0.780 70,000 54,000 0.7714 3.653 3.555 3.653 3.653 3.799 14,373 3.7570 -1.32%
2017-11-24 0 0.760 0.760 0.780 0.750 0.750 150,000 112,500 0.7500 3.701 3.701 3.799 3.653 3.653 30,800 3.6526 1.33%
2017-11-23 0 0.750 0.740 0.750 0.710 0.750 134,000 100,080 0.7469 3.653 3.604 3.653 3.458 3.653 27,515 3.6373 1.35%
2017-11-22 0 0.740 0.720 0.740 0.740 0.740 146,000 108,040 0.7400 3.604 3.506 3.604 3.604 3.604 29,979 3.6039 0.00%
2017-11-21 0 0.740 0.730 0.740 0.700 0.770 452,000 328,740 0.7273 3.604 3.555 3.604 3.409 3.750 92,811 3.5420 -6.33%
2017-11-20 0 0.790 0.750 0.790 0.810 0.810 28,000 22,680 0.8100 3.847 3.653 3.847 3.945 3.945 5,749 3.9448 2.60%
2017-11-17 0 0.770 0.730 0.790 0.770 0.770 28,000 21,560 0.7700 3.750 3.555 3.847 3.750 3.750 5,749 3.7500 -2.53%
2017-11-16 0 0.790 0.750 0.790 0.790 0.810 158,000 125,260 0.7928 3.847 3.653 3.847 3.847 3.945 32,443 3.8610 0.00%
2017-11-15 0 0.790 0.760 0.790 - - 0 0 - 3.847 3.701 3.847 - - 0 - -2.47%
2017-11-14 0 0.810 0.810 0.820 0.790 0.820 56,000 45,080 0.8050 3.945 3.945 3.994 3.847 3.994 11,499 3.9205 1.25%
2017-11-13 0 0.800 0.780 0.810 0.800 0.800 20,000 16,000 0.8000 3.896 3.799 3.945 3.896 3.896 4,107 3.8961 0.00%
2017-11-10 0 0.800 0.800 0.820 0.800 0.820 48,000 38,840 0.8092 3.896 3.896 3.994 3.896 3.994 9,856 3.9407 -1.23%
2017-11-09 0 0.810 0.800 0.810 0.800 0.820 56,000 45,800 0.8179 3.945 3.896 3.945 3.896 3.994 11,499 3.9831 -1.22%
2017-11-08 0 0.820 0.810 0.820 0.800 0.820 64,000 51,760 0.8088 3.994 3.945 3.994 3.896 3.994 13,141 3.9387 0.00%
2017-11-07 0 0.820 0.810 0.830 0.770 0.820 114,000 88,720 0.7782 3.994 3.945 4.042 3.750 3.994 23,408 3.7902 -2.38%
2017-11-06 0 0.840 0.810 0.840 0.840 0.840 4,000 3,360 0.8400 4.091 3.945 4.091 4.091 4.091 821 4.0909 0.00%
2017-11-03 0 0.840 0.800 0.850 0.840 0.850 10,000 8,420 0.8420 4.091 3.896 4.140 4.091 4.140 2,053 4.1006 -1.18%
2017-11-02 0 0.850 0.840 0.850 0.830 0.850 138,000 115,960 0.8403 4.140 4.091 4.140 4.042 4.140 28,336 4.0923 -1.16%
2017-11-01 0 0.860 0.860 0.870 0.830 0.830 54,000 44,820 0.8300 4.188 4.188 4.237 4.042 4.042 11,088 4.0422 4.88%
2017-10-31 0 0.820 0.820 0.830 0.800 0.820 488,000 394,700 0.8088 3.994 3.994 4.042 3.896 3.994 100,203 3.9390 1.23%
2017-10-30 0 0.810 0.810 0.840 0.810 0.810 10,000 8,100 0.8100 3.945 3.945 4.091 3.945 3.945 2,053 3.9448 -3.57%
2017-10-27 0 0.840 0.800 0.840 - - 0 0 - 4.091 3.896 4.091 - - 0 - 0.00%
2017-10-26 0 0.840 0.830 0.840 0.830 0.840 70,000 58,200 0.8314 4.091 4.042 4.091 4.042 4.091 14,373 4.0492 1.20%
2017-10-25 0 0.830 0.800 0.850 - - 0 0 - 4.042 3.896 4.140 - - 0 - 0.00%
2017-10-24 0 0.830 0.810 0.850 0.830 0.830 100,000 83,000 0.8300 4.042 3.945 4.140 4.042 4.042 20,533 4.0422 0.00%
2017-10-23 0 0.830 0.830 0.840 0.810 0.850 334,000 274,260 0.8211 4.042 4.042 4.091 3.945 4.140 68,581 3.9990 -2.35%
2017-10-20 0 0.850 0.850 0.860 0.850 0.850 28,000 23,800 0.8500 4.140 4.140 4.188 4.140 4.140 5,749 4.1396 2.41%
2017-10-19 0 0.830 0.840 0.850 0.830 0.840 20,000 16,680 0.8340 4.042 4.091 4.140 4.042 4.091 4,107 4.0617 -1.19%
2017-10-18 0 0.840 0.820 0.840 0.840 0.860 270,000 229,800 0.8511 4.091 3.994 4.091 4.091 4.188 55,440 4.1450 0.00%
2017-10-17 0 0.840 0.820 0.840 0.820 0.840 356,000 292,000 0.8202 4.091 3.994 4.091 3.994 4.091 73,099 3.9946 2.44%
2017-10-16 0 0.820 0.800 0.820 - - 20,000 16,400 0.8200 3.994 3.896 3.994 - - 4,107 3.9935 0.00%
2017-10-13 0 0.820 0.800 0.820 - - 20,000 16,400 0.8200 3.994 3.896 3.994 - - 4,107 3.9935 0.00%
2017-10-12 0 0.820 0.810 0.820 0.810 0.820 86,000 70,420 0.8188 3.994 3.945 3.994 3.945 3.994 17,659 3.9878 1.23%
2017-10-11 0 0.810 0.800 0.820 0.810 0.820 334,000 271,080 0.8116 3.945 3.896 3.994 3.945 3.994 68,581 3.9527 -1.22%
2017-10-10 0 0.820 0.810 0.820 0.810 0.820 132,000 107,240 0.8124 3.994 3.945 3.994 3.945 3.994 27,104 3.9566 0.00%
2017-10-09 0 0.820 0.810 0.820 0.810 0.820 78,000 63,940 0.8197 3.994 3.945 3.994 3.945 3.994 16,016 3.9923 0.00%
2017-10-06 0 0.820 0.790 0.820 0.790 0.830 80,000 65,160 0.8145 3.994 3.847 3.994 3.847 4.042 16,427 3.9667 -1.20%
2017-10-04 0 0.830 0.800 0.830 - - 0 0 - 4.042 3.896 4.042 - - 0 - 0.00%
2017-10-03 0 0.830 0.830 0.840 0.800 0.830 190,000 154,000 0.8105 4.042 4.042 4.091 3.896 4.042 39,013 3.9474 -1.19%
2017-09-29 0 0.840 0.830 0.840 0.790 0.840 12,000 9,960 0.8300 4.091 4.042 4.091 3.847 4.091 2,464 4.0422 1.20%
2017-09-28 0 0.830 0.830 0.840 0.800 0.840 222,000 180,660 0.8138 4.042 4.042 4.091 3.896 4.091 45,584 3.9632 -1.19%
2017-09-27 0 0.840 0.820 0.840 0.840 0.840 30,000 25,200 0.8400 4.091 3.994 4.091 4.091 4.091 6,160 4.0909 0.00%
2017-09-26 0 0.840 0.810 0.840 0.850 0.850 10,000 8,500 0.8500 4.091 3.945 4.091 4.140 4.140 2,053 4.1396 0.00%
2017-09-25 0 0.840 0.800 0.840 - - 0 0 - 4.091 3.896 4.091 - - 0 - -1.18%
2017-09-22 0 0.850 0.820 0.850 0.850 0.850 100,000 85,000 0.8500 4.140 3.994 4.140 4.140 4.140 20,533 4.1396 0.00%
2017-09-21 0 0.850 0.840 0.860 0.850 0.860 110,000 93,600 0.8509 4.140 4.091 4.188 4.140 4.188 22,587 4.1440 -1.16%
2017-09-20 0 0.860 0.840 0.880 0.840 0.890 400,000 341,260 0.8532 4.188 4.091 4.286 4.091 4.334 82,133 4.1550 -3.37%
2017-09-19 0 0.890 0.840 0.890 0.890 0.890 20,000 17,800 0.8900 4.334 4.091 4.334 4.334 4.334 4,107 4.3344 0.00%
2017-09-18 0 0.890 0.830 0.890 0.890 0.890 14,000 12,460 0.8900 4.334 4.042 4.334 4.334 4.334 2,875 4.3344 0.00%
2017-09-15 0 0.890 0.890 0.900 0.890 0.910 42,000 37,760 0.8990 4.334 4.334 4.383 4.334 4.432 8,624 4.3785 0.00%
2017-09-14 0 0.890 0.890 0.900 0.890 0.890 6,000 5,340 0.8900 4.334 4.334 4.383 4.334 4.334 1,232 4.3344 0.00%
2017-09-13 0 0.890 0.840 0.890 0.890 0.890 22,000 19,580 0.8900 4.334 4.091 4.334 4.334 4.334 4,517 4.3344 0.00%
2017-09-12 0 0.890 0.870 0.890 - - 20,000 18,000 0.9000 4.334 4.237 4.334 - - 4,107 4.3831 -1.11%
2017-09-11 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 4.383 4.286 4.383 4.383 4.383 411 4.3831 0.00%
2017-09-08 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 4.383 4.286 4.383 4.383 4.383 4,107 4.3831 0.00%
2017-09-07 0 0.900 0.880 0.900 0.900 0.920 56,000 50,500 0.9018 4.383 4.286 4.383 4.383 4.481 11,499 4.3918 0.00%
2017-09-06 0 0.900 0.910 0.940 0.870 0.910 704,000 630,080 0.8950 4.383 4.432 4.578 4.237 4.432 144,555 4.3588 3.45%
2017-09-05 0 0.870 0.870 0.890 0.860 0.900 424,000 369,840 0.8723 4.237 4.237 4.334 4.188 4.383 87,061 4.2480 1.16%
2017-09-04 0 0.860 0.860 0.870 0.780 0.850 58,000 47,700 0.8224 4.188 4.188 4.237 3.799 4.140 11,909 4.0053 -1.15%
2017-09-01 0 0.870 0.870 0.890 0.850 0.850 10,000 8,500 0.8500 4.237 4.237 4.334 4.140 4.140 2,053 4.1396 1.16%
2017-08-31 0 0.860 0.860 0.890 0.840 0.860 72,000 60,820 0.8447 4.188 4.188 4.334 4.091 4.188 14,784 4.1139 -2.27%
2017-08-30 0 0.880 0.870 0.880 0.860 0.890 210,000 185,320 0.8825 4.286 4.237 4.286 4.188 4.334 43,120 4.2978 2.33%
2017-08-29 0 0.860 0.850 0.860 0.850 0.860 20,000 17,120 0.8560 4.188 4.140 4.188 4.140 4.188 4,107 4.1688 0.00%
2017-08-28 0 0.860 0.850 0.880 0.850 0.860 42,000 36,000 0.8571 4.188 4.140 4.286 4.140 4.188 8,624 4.1744 0.00%
2017-08-25 0 0.860 0.850 0.870 0.860 0.860 22,000 18,940 0.8609 4.188 4.140 4.237 4.188 4.188 4,517 4.1927 0.00%
2017-08-24 0 0.860 0.840 0.860 0.840 0.860 16,000 13,540 0.8463 4.188 4.091 4.188 4.091 4.188 3,285 4.1213 3.61%
2017-08-22 0 0.830 0.830 0.840 0.820 0.830 70,000 57,900 0.8271 4.042 4.042 4.091 3.994 4.042 14,373 4.0283 0.00%
2017-08-21 0 0.830 0.830 0.840 0.830 0.830 104,000 86,320 0.8300 4.042 4.042 4.091 4.042 4.042 21,355 4.0422 0.00%
2017-08-18 0 0.830 0.820 0.830 0.830 0.830 56,000 46,480 0.8300 4.042 3.994 4.042 4.042 4.042 11,499 4.0422 1.22%
2017-08-17 0 0.820 0.820 0.830 0.820 0.820 34,000 27,880 0.8200 3.994 3.994 4.042 3.994 3.994 6,981 3.9935 0.00%
2017-08-16 0 0.820 0.810 0.820 0.820 0.820 30,000 24,600 0.8200 3.994 3.945 3.994 3.994 3.994 6,160 3.9935 0.00%
2017-08-15 0 0.820 0.810 0.820 0.820 0.820 20,000 16,400 0.8200 3.994 3.945 3.994 3.994 3.994 4,107 3.9935 0.00%
2017-08-14 0 0.820 0.820 0.840 0.800 0.810 46,000 37,000 0.8043 3.994 3.994 4.091 3.896 3.945 9,445 3.9173 3.80%
2017-08-11 0 0.790 0.780 0.790 0.790 0.800 158,000 125,000 0.7911 3.847 3.799 3.847 3.847 3.896 32,443 3.8530 -3.66%
2017-08-10 0 0.820 0.800 0.820 0.820 0.820 20,000 16,400 0.8200 3.994 3.896 3.994 3.994 3.994 4,107 3.9935 0.00%
2017-08-09 0 0.820 0.820 0.830 0.780 0.840 456,000 373,140 0.8183 3.994 3.994 4.042 3.799 4.091 93,632 3.9852 5.13%
2017-08-08 0 0.780 0.760 0.830 0.760 0.840 208,000 167,560 0.8056 3.799 3.701 4.042 3.701 4.091 42,709 3.9233 -4.88%
2017-08-07 0 0.820 0.820 0.850 0.820 0.870 232,000 195,480 0.8426 3.994 3.994 4.140 3.994 4.237 47,637 4.1035 -5.75%
2017-08-04 0 0.870 0.830 0.870 0.860 0.870 50,000 43,300 0.8660 4.237 4.042 4.237 4.188 4.237 10,267 4.2175 0.00%
2017-08-03 0 0.870 0.860 0.880 0.870 0.870 10,000 8,700 0.8700 4.237 4.188 4.286 4.237 4.237 2,053 4.2370 0.00%
2017-08-02 0 0.870 0.860 0.870 0.860 0.870 30,000 26,040 0.8680 4.237 4.188 4.237 4.188 4.237 6,160 4.2273 2.35%
2017-08-01 0 0.850 0.840 0.850 0.850 0.870 150,000 127,900 0.8527 4.140 4.091 4.140 4.140 4.237 30,800 4.1526 -3.41%
2017-07-31 0 0.880 0.860 0.880 0.880 0.880 40,000 34,600 0.8650 4.286 4.188 4.286 4.286 4.286 8,213 4.2127 0.00%
2017-07-28 0 0.880 0.860 0.880 0.850 0.890 170,000 145,380 0.8552 4.286 4.188 4.286 4.140 4.334 34,907 4.1648 2.33%
2017-07-27 0 0.860 0.870 0.890 0.860 0.870 160,000 137,900 0.8619 4.188 4.237 4.334 4.188 4.237 32,853 4.1974 -1.15%
2017-07-26 0 0.870 0.870 0.890 0.860 0.870 16,000 13,880 0.8675 4.237 4.237 4.334 4.188 4.237 3,285 4.2248 -1.14%
2017-07-25 0 0.880 0.870 0.880 0.860 0.880 84,000 72,640 0.8648 4.286 4.237 4.286 4.188 4.286 17,248 4.2115 -1.12%
2017-07-24 0 0.890 0.870 0.890 0.880 0.890 92,000 80,980 0.8802 4.334 4.237 4.334 4.286 4.334 18,891 4.2868 0.00%
2017-07-21 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 4.334 4.286 4.334 4.334 4.334 6,160 4.3344 1.14%
2017-07-20 0 0.880 0.870 0.910 0.880 0.890 90,000 79,300 0.8811 4.286 4.237 4.432 4.286 4.334 18,480 4.2911 0.00%
2017-07-19 0 0.880 0.880 0.900 0.860 0.890 308,000 272,780 0.8856 4.286 4.286 4.383 4.188 4.334 63,243 4.3132 1.15%
2017-07-18 0 0.870 0.870 0.880 0.870 0.890 280,000 246,200 0.8793 4.237 4.237 4.286 4.237 4.334 57,493 4.2822 -2.25%
2017-07-17 0 0.890 0.880 0.890 0.880 0.900 50,000 44,300 0.8860 4.334 4.286 4.334 4.286 4.383 10,267 4.3149 -1.11%
2017-07-14 0 0.900 0.890 0.900 0.880 0.900 250,000 221,260 0.8850 4.383 4.334 4.383 4.286 4.383 51,333 4.3103 0.00%
2017-07-13 0 0.900 0.900 0.910 0.890 0.920 136,000 122,140 0.8981 4.383 4.383 4.432 4.334 4.481 27,925 4.3738 0.00%
2017-07-12 0 0.900 0.890 0.900 0.900 0.900 24,000 21,600 0.9000 4.383 4.334 4.383 4.383 4.383 4,928 4.3831 0.00%
2017-07-11 0 0.900 0.900 0.910 0.870 0.900 818,000 718,200 0.8780 4.383 4.383 4.432 4.237 4.383 167,963 4.2760 -1.10%
2017-07-10 0 0.910 0.900 0.910 0.880 0.920 234,000 208,280 0.8901 4.432 4.383 4.432 4.286 4.481 48,048 4.3348 4.60%
2017-07-07 0 0.870 0.870 0.900 0.870 0.900 430,000 378,720 0.8807 4.237 4.237 4.383 4.237 4.383 88,293 4.2893 -5.43%
2017-07-06 0 0.920 0.910 0.920 0.890 0.940 650,000 588,080 0.9047 4.481 4.432 4.481 4.334 4.578 133,467 4.4062 4.55%
2017-07-05 0 0.880 0.860 0.880 0.870 0.880 188,000 164,160 0.8732 4.286 4.188 4.286 4.237 4.286 38,603 4.2526 1.15%
2017-07-04 0 0.870 0.860 0.880 0.870 0.880 508,000 443,500 0.8730 4.237 4.188 4.286 4.237 4.286 104,309 4.2518 -1.14%
2017-07-03 0 0.880 0.880 0.890 0.880 0.880 274,000 241,120 0.8800 4.286 4.286 4.334 4.286 4.286 56,261 4.2857 -1.12%
2017-06-30 0 0.890 0.890 0.900 0.890 0.900 56,000 49,940 0.8918 4.334 4.334 4.383 4.334 4.383 11,499 4.3431 1.14%
2017-06-29 0 0.880 0.870 0.890 0.870 0.910 312,000 275,180 0.8820 4.286 4.237 4.334 4.237 4.432 64,064 4.2954 -1.12%
2017-06-28 0 0.890 0.870 0.890 0.870 0.900 656,000 575,880 0.8779 4.334 4.237 4.334 4.237 4.383 134,699 4.2753 -1.11%
2017-06-27 0 0.900 0.870 0.900 0.850 0.940 2,088,000 1,845,340 0.8838 4.383 4.237 4.383 4.140 4.578 428,736 4.3041 -4.26%
2017-06-26 0 0.940 0.940 0.950 0.920 0.940 178,000 165,920 0.9321 4.578 4.578 4.627 4.481 4.578 36,549 4.5396 1.08%
2017-06-23 0 0.930 0.920 0.930 0.920 0.930 582,000 539,500 0.9270 4.529 4.481 4.529 4.481 4.529 119,504 4.5145 0.00%
2017-06-22 0 0.930 0.920 0.940 0.900 1.010 3,608,000 3,442,740 0.9542 4.529 4.481 4.578 4.383 4.919 740,843 4.6471 -9.71%
2017-06-21 0 1.030 1.020 1.040 1.010 1.040 602,000 617,800 1.0262 5.016 4.968 5.065 4.919 5.065 123,611 4.9980 0.00%
2017-06-20 0 1.030 1.020 1.030 1.030 1.050 1,316,000 1,372,820 1.0432 5.016 4.968 5.016 5.016 5.114 270,219 5.0804 0.00%
2017-06-19 0 1.030 1.020 1.030 0.990 1.080 6,248,000 6,461,200 1.0341 5.016 4.968 5.016 4.821 5.260 1,282,923 5.0363 6.19%
2017-06-16 0 0.970 0.960 0.980 0.960 0.970 418,000 404,120 0.9668 4.724 4.675 4.773 4.675 4.724 85,829 4.7084 3.19%
2017-06-15 0 0.940 0.940 0.950 0.910 0.960 1,090,000 1,013,680 0.9300 4.578 4.578 4.627 4.432 4.675 223,813 4.5291 0.00%
2017-06-14 0 0.940 0.930 0.950 0.900 0.960 880,000 823,180 0.9354 4.578 4.529 4.627 4.383 4.675 180,693 4.5557 3.30%
2017-06-13 0 0.910 0.900 0.910 0.910 0.930 684,000 627,240 0.9170 4.432 4.383 4.432 4.432 4.529 140,448 4.4660 -2.15%
2017-06-12 0 0.930 0.920 0.930 0.890 0.930 914,000 831,400 0.9096 4.529 4.481 4.529 4.334 4.529 187,675 4.4300 5.68%
2017-06-09 0 0.880 0.870 0.890 0.870 0.890 358,000 313,280 0.8751 4.286 4.237 4.334 4.237 4.334 73,509 4.2618 -1.12%
2017-06-08 0 0.890 0.880 0.920 0.870 0.990 2,988,000 2,740,840 0.9173 4.334 4.286 4.481 4.237 4.821 613,536 4.4673 -6.32%
2017-06-07 0 0.950 0.960 0.970 0.900 0.980 1,354,000 1,279,280 0.9448 4.627 4.675 4.724 4.383 4.773 278,021 4.6014 3.26%
2017-06-06 0 0.920 0.900 0.920 0.830 0.950 3,846,000 3,405,580 0.8855 4.481 4.383 4.481 4.042 4.627 789,712 4.3124 12.20%
2017-06-05 0 0.820 0.820 0.830 0.810 0.820 114,000 92,420 0.8107 3.994 3.994 4.042 3.945 3.994 23,408 3.9482 1.23%
2017-06-02 0 0.810 0.800 0.810 0.800 0.820 122,000 98,800 0.8098 3.945 3.896 3.945 3.896 3.994 25,051 3.9440 -1.22%
2017-06-01 0 0.820 0.810 0.820 0.800 0.830 250,000 203,760 0.8150 3.994 3.945 3.994 3.896 4.042 51,333 3.9694 2.50%
2017-05-31 0 0.800 0.790 0.800 0.790 0.800 298,000 237,180 0.7959 3.896 3.847 3.896 3.847 3.896 61,189 3.8762 0.00%
2017-05-29 0 0.800 0.790 0.810 0.780 0.840 1,286,000 1,025,360 0.7973 3.896 3.847 3.945 3.799 4.091 264,059 3.8831 2.56%
2017-05-26 0 0.780 0.780 0.790 0.780 0.780 74,000 57,720 0.7800 3.799 3.799 3.847 3.799 3.799 15,195 3.7987 -1.27%
2017-05-25 0 0.790 0.780 0.790 0.780 0.790 202,000 157,660 0.7805 3.847 3.799 3.847 3.799 3.847 41,477 3.8011 2.60%
2017-05-24 0 0.770 0.770 0.790 0.770 0.790 92,000 71,660 0.7789 3.750 3.750 3.847 3.750 3.847 18,891 3.7934 -2.53%
2017-05-23 0 0.790 0.770 0.790 0.770 0.800 152,000 119,600 0.7868 3.847 3.750 3.847 3.750 3.896 31,211 3.8320 0.00%
2017-05-22 0 0.790 0.790 0.800 0.770 0.800 410,000 326,600 0.7966 3.847 3.847 3.896 3.750 3.896 84,187 3.8795 1.28%
2017-05-19 0 0.780 0.780 0.790 0.770 0.780 204,000 158,980 0.7793 3.799 3.799 3.847 3.750 3.799 41,888 3.7954 1.30%
2017-05-18 0 0.770 0.780 0.790 0.770 0.790 458,000 356,580 0.7786 3.750 3.799 3.847 3.750 3.847 94,043 3.7917 0.00%
2017-05-17 0 0.770 0.770 0.790 0.770 0.790 1,018,000 794,700 0.7806 3.750 3.750 3.847 3.750 3.847 209,029 3.8019 -1.28%
2017-05-16 0 0.780 0.770 0.780 0.770 0.800 1,980,000 1,547,480 0.7816 3.799 3.750 3.799 3.750 3.896 406,560 3.8063 0.00%
2017-05-15 0 0.780 0.770 0.780 0.770 0.810 996,000 780,880 0.7840 3.799 3.750 3.799 3.750 3.945 204,512 3.8183 -2.50%
2017-05-12 0 0.800 0.790 0.800 0.770 0.840 2,410,000 1,899,180 0.7880 3.896 3.847 3.896 3.750 4.091 494,853 3.8379 -2.44%
2017-05-11 0 0.820 0.810 0.830 0.790 0.910 7,980,000 6,823,400 0.8551 3.994 3.945 4.042 3.847 4.432 1,638,560 4.1643 2.50%
2017-05-10 0 0.800 0.780 0.800 0.780 0.810 1,090,000 875,160 0.8029 3.896 3.799 3.896 3.799 3.945 223,813 3.9102 -1.23%
2017-05-09 0 0.810 0.790 0.810 0.770 0.840 2,304,000 1,849,680 0.8028 3.945 3.847 3.945 3.750 4.091 473,088 3.9098 2.53%
2017-05-08 0 0.790 0.770 0.790 0.770 0.790 886,000 692,300 0.7814 3.847 3.750 3.847 3.750 3.847 181,925 3.8054 0.00%
2017-05-05 0 0.790 0.780 0.790 0.780 0.790 46,000 35,920 0.7809 3.847 3.799 3.847 3.799 3.847 9,445 3.8029 0.00%
2017-05-04 0 0.790 0.770 0.790 0.750 0.790 244,000 186,480 0.7643 3.847 3.750 3.847 3.653 3.847 50,101 3.7221 2.60%
2017-05-02 0 0.770 0.740 0.770 0.730 0.780 188,000 143,480 0.7632 3.750 3.604 3.750 3.555 3.799 38,603 3.7168 -2.53%
2017-04-28 0 0.790 0.770 0.790 0.760 0.800 128,000 100,560 0.7856 3.847 3.750 3.847 3.701 3.896 26,283 3.8261 -1.25%
2017-04-27 0 0.800 0.790 0.800 0.780 0.800 62,000 48,900 0.7887 3.896 3.847 3.896 3.799 3.896 12,731 3.8411 0.00%
2017-04-26 0 0.800 0.780 0.800 0.790 0.800 260,000 205,800 0.7915 3.896 3.799 3.896 3.847 3.896 53,387 3.8549 -1.23%
2017-04-25 0 0.810 0.790 0.810 0.760 0.810 88,000 70,000 0.7955 3.945 3.847 3.945 3.701 3.945 18,069 3.8740 1.25%
2017-04-24 0 0.800 0.790 0.800 - - 0 0 - 3.896 3.847 3.896 - - 0 - 0.00%
2017-04-21 0 0.800 0.790 0.800 0.790 0.800 48,000 38,160 0.7950 3.896 3.847 3.896 3.847 3.896 9,856 3.8718 0.00%
2017-04-20 0 0.800 0.790 0.800 0.790 0.800 148,000 117,240 0.7922 3.896 3.847 3.896 3.847 3.896 30,389 3.8579 1.27%
2017-04-19 0 0.790 0.790 0.800 0.790 0.800 92,000 73,400 0.7978 3.847 3.847 3.896 3.847 3.896 18,891 3.8855 0.00%
2017-04-18 0 0.790 0.780 0.790 0.790 0.800 540,000 427,560 0.7918 3.847 3.799 3.847 3.847 3.896 110,880 3.8561 -2.47%
2017-04-13 0 0.810 0.800 0.810 0.810 0.820 90,000 73,300 0.8144 3.945 3.896 3.945 3.945 3.994 18,480 3.9665 -1.22%
2017-04-12 0 0.820 0.800 0.820 0.800 0.830 68,000 55,360 0.8141 3.994 3.896 3.994 3.896 4.042 13,963 3.9649 0.00%
2017-04-11 0 0.820 0.800 0.820 0.790 0.820 82,000 65,440 0.7980 3.994 3.896 3.994 3.847 3.994 16,837 3.8866 2.50%
2017-04-10 0 0.800 0.790 0.800 0.780 0.800 238,000 190,240 0.7993 3.896 3.847 3.896 3.799 3.896 48,869 3.8928 0.00%
2017-04-07 0 0.800 0.780 0.800 0.790 0.820 204,000 163,260 0.8003 3.896 3.799 3.896 3.847 3.994 41,888 3.8975 0.00%
2017-04-06 0 0.800 0.780 0.800 0.770 0.810 218,000 171,640 0.7873 3.896 3.799 3.896 3.750 3.945 44,763 3.8344 0.00%
2017-04-05 0 0.800 0.770 0.800 0.760 0.800 634,000 496,400 0.7830 3.896 3.750 3.896 3.701 3.896 130,181 3.8131 0.00%
2017-04-03 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 3.896 3.896 3.945 3.896 3.896 2,053 3.8961 -1.23%
2017-03-31 0 0.810 0.810 0.820 0.780 0.810 358,000 283,360 0.7915 3.945 3.945 3.994 3.799 3.945 73,509 3.8547 2.53%
2017-03-30 0 0.790 0.780 0.790 0.780 0.800 62,000 49,000 0.7903 3.847 3.799 3.847 3.799 3.896 12,731 3.8490 -1.25%
2017-03-29 0 0.800 0.780 0.800 0.800 0.800 48,000 38,400 0.8000 3.896 3.799 3.896 3.896 3.896 9,856 3.8961 -1.23%
2017-03-28 0 0.810 0.800 0.810 0.790 0.810 16,000 12,680 0.7925 3.945 3.896 3.945 3.847 3.945 3,285 3.8596 0.00%
2017-03-27 0 0.810 0.790 0.810 0.800 0.840 28,000 22,580 0.8064 3.945 3.847 3.945 3.896 4.091 5,749 3.9274 -2.41%
2017-03-24 0 0.830 0.810 0.830 0.790 0.850 1,338,000 1,073,460 0.8023 4.042 3.945 4.042 3.847 4.140 274,736 3.9072 5.06%
2017-03-23 0 0.790 0.780 0.790 0.790 0.800 796,000 630,880 0.7926 3.847 3.799 3.847 3.847 3.896 163,445 3.8599 -1.25%
2017-03-22 0 0.800 0.790 0.800 0.790 0.800 1,136,000 901,000 0.7931 3.896 3.847 3.896 3.847 3.896 233,259 3.8627 1.27%
2017-03-21 0 0.790 0.780 0.800 0.770 0.790 990,000 774,660 0.7825 3.847 3.799 3.896 3.750 3.847 203,280 3.8108 1.28%
2017-03-20 0 0.780 0.770 0.800 0.760 0.790 476,000 373,500 0.7847 3.799 3.750 3.896 3.701 3.847 97,739 3.8214 -1.27%
2017-03-17 0 0.790 0.780 0.790 0.760 0.810 1,196,000 931,580 0.7789 3.847 3.799 3.847 3.701 3.945 245,579 3.7934 -4.82%
2017-03-16 0 0.830 0.810 0.830 0.820 0.850 178,000 146,660 0.8239 4.042 3.945 4.042 3.994 4.140 36,549 4.0127 0.00%
2017-03-15 0 0.830 0.810 0.830 0.820 0.870 428,000 358,780 0.8383 4.042 3.945 4.042 3.994 4.237 87,883 4.0825 0.00%
2017-03-14 0 0.830 0.830 0.850 0.800 0.880 910,000 765,860 0.8416 4.042 4.042 4.140 3.896 4.286 186,853 4.0987 6.41%
2017-03-13 0 0.780 0.780 0.810 0.760 0.800 568,000 441,760 0.7777 3.799 3.799 3.945 3.701 3.896 116,629 3.7877 -1.27%
2017-03-10 0 0.790 0.790 0.800 0.720 0.820 1,180,000 919,780 0.7795 3.847 3.847 3.896 3.506 3.994 242,293 3.7961 -5.95%
2017-03-09 0 0.840 0.830 0.840 0.830 0.840 692,000 574,380 0.8300 4.091 4.042 4.091 4.042 4.091 142,091 4.0423 1.20%
2017-03-08 0 0.830 0.830 0.840 0.830 0.860 622,000 524,880 0.8439 4.042 4.042 4.091 4.042 4.188 127,717 4.1097 -5.68%
2017-03-07 0 0.880 0.860 0.880 0.840 0.880 496,000 427,320 0.8615 4.286 4.188 4.286 4.091 4.286 101,845 4.1958 0.00%
2017-03-06 0 0.880 0.870 0.880 0.880 0.880 166,000 146,080 0.8800 4.286 4.237 4.286 4.286 4.286 34,085 4.2857 0.00%
2017-03-03 0 0.880 0.870 0.880 0.870 0.890 312,000 274,180 0.8788 4.286 4.237 4.286 4.237 4.334 64,064 4.2798 -1.12%
2017-03-02 0 0.890 0.880 0.890 0.880 0.890 164,000 145,640 0.8880 4.334 4.286 4.334 4.286 4.334 33,675 4.3249 0.00%
2017-03-01 0 0.890 0.880 0.890 0.880 0.900 166,000 147,040 0.8858 4.334 4.286 4.334 4.286 4.383 34,085 4.3139 0.00%
2017-02-28 0 0.890 0.890 0.900 0.880 0.900 116,000 103,600 0.8931 4.334 4.334 4.383 4.286 4.383 23,819 4.3495 0.00%
2017-02-27 0 0.890 0.890 0.900 0.890 0.900 334,000 300,300 0.8991 4.334 4.334 4.383 4.334 4.383 68,581 4.3787 0.00%
2017-02-24 0 0.890 0.860 0.890 0.870 0.900 660,000 585,480 0.8871 4.334 4.188 4.334 4.237 4.383 135,520 4.3202 -1.11%
2017-02-23 0 0.900 0.890 0.900 0.890 0.900 184,000 165,500 0.8995 4.383 4.334 4.383 4.334 4.383 37,781 4.3805 1.12%
2017-02-22 0 0.890 0.890 0.900 0.890 0.900 210,000 187,600 0.8933 4.334 4.334 4.383 4.334 4.383 43,120 4.3506 -1.11%
2017-02-21 0 0.900 0.890 0.900 0.890 0.910 730,000 654,800 0.8970 4.383 4.334 4.383 4.334 4.432 149,893 4.3684 -2.17%
2017-02-20 0 0.920 0.900 0.920 0.900 0.920 240,000 219,120 0.9130 4.481 4.383 4.481 4.383 4.481 49,280 4.4464 2.22%
2017-02-17 0 0.900 0.900 0.910 0.900 0.940 536,000 488,420 0.9112 4.383 4.383 4.432 4.383 4.578 110,059 4.4378 -3.23%
2017-02-16 0 0.930 0.920 0.930 0.920 0.930 224,000 207,080 0.9245 4.529 4.481 4.529 4.481 4.529 45,995 4.5023 2.20%
2017-02-15 0 0.910 0.910 0.930 0.900 0.940 398,000 365,460 0.9182 4.432 4.432 4.529 4.383 4.578 81,723 4.4720 -1.09%
2017-02-14 0 0.920 0.910 0.930 0.920 0.930 624,000 577,560 0.9256 4.481 4.432 4.529 4.481 4.529 128,128 4.5077 1.10%
2017-02-13 0 0.910 0.910 0.920 0.900 0.910 278,000 251,220 0.9037 4.432 4.432 4.481 4.383 4.432 57,083 4.4010 1.11%
2017-02-10 0 0.900 0.900 0.910 0.870 0.900 450,000 396,480 0.8811 4.383 4.383 4.432 4.237 4.383 92,400 4.2909 1.12%
2017-02-09 0 0.890 0.890 0.910 0.880 0.900 302,000 266,680 0.8830 4.334 4.334 4.432 4.286 4.383 62,011 4.3006 -1.11%
2017-02-08 0 0.900 0.880 0.910 0.880 0.920 234,000 210,480 0.8995 4.383 4.286 4.432 4.286 4.481 48,048 4.3806 2.27%
2017-02-07 0 0.880 0.870 0.900 0.870 0.900 354,000 312,960 0.8841 4.286 4.237 4.383 4.237 4.383 72,688 4.3055 -2.22%
2017-02-06 0 0.900 0.880 0.900 0.870 0.910 992,000 870,560 0.8776 4.383 4.286 4.383 4.237 4.432 203,691 4.2739 -1.10%
2017-02-03 0 0.910 0.900 0.920 0.850 0.950 1,274,000 1,159,540 0.9102 4.432 4.383 4.481 4.140 4.627 261,595 4.4326 -4.21%
2017-02-02 0 0.950 0.960 0.970 0.950 0.970 44,000 42,280 0.9609 4.627 4.675 4.724 4.627 4.724 9,035 4.6798 -2.06%
2017-02-01 0 0.970 0.960 0.970 0.970 0.970 102,000 98,940 0.9700 4.724 4.675 4.724 4.724 4.724 20,944 4.7240 -2.02%
2017-01-27 0 0.990 0.960 0.990 0.970 1.010 102,000 101,480 0.9949 4.821 4.675 4.821 4.724 4.919 20,944 4.8453 0.00%
2017-01-26 0 0.990 0.960 0.990 0.980 0.990 72,000 70,780 0.9831 4.821 4.675 4.821 4.773 4.821 14,784 4.7876 1.02%
2017-01-25 0 0.980 0.980 1.000 0.980 1.010 360,000 353,360 0.9816 4.773 4.773 4.870 4.773 4.919 73,920 4.7803 -2.00%
2017-01-24 0 1.000 0.980 1.000 0.980 1.010 64,000 63,840 0.9975 4.870 4.773 4.870 4.773 4.919 13,141 4.8580 0.00%
2017-01-23 0 1.000 0.980 1.000 0.990 1.000 392,000 391,100 0.9977 4.870 4.773 4.870 4.821 4.870 80,491 4.8589 3.09%
2017-01-20 0 0.970 0.970 1.000 0.970 0.990 170,000 165,780 0.9752 4.724 4.724 4.870 4.724 4.821 34,907 4.7492 -2.02%
2017-01-19 0 0.990 0.990 1.010 0.980 1.000 462,000 458,440 0.9923 4.821 4.821 4.919 4.773 4.870 94,864 4.8326 1.02%
2017-01-18 0 0.980 0.980 0.990 0.980 1.000 46,000 45,280 0.9843 4.773 4.773 4.821 4.773 4.870 9,445 4.7939 0.00%
2017-01-17 0 0.980 0.970 1.000 0.980 1.060 740,000 760,940 1.0283 4.773 4.724 4.870 4.773 5.162 151,947 5.0079 0.00%
2017-01-16 0 0.980 0.980 0.990 0.980 1.020 362,000 360,080 0.9947 4.773 4.773 4.821 4.773 4.968 74,331 4.8443 -2.97%
2017-01-13 0 1.010 1.010 1.030 1.000 1.030 116,000 117,660 1.0143 4.919 4.919 5.016 4.870 5.016 23,819 4.9398 0.00%
2017-01-12 0 1.010 1.000 1.020 1.010 1.020 98,000 99,380 1.0141 4.919 4.870 4.968 4.919 4.968 20,123 4.9387 -0.98%
2017-01-11 0 1.020 1.000 1.020 0.990 1.020 416,000 418,540 1.0061 4.968 4.870 4.968 4.821 4.968 85,419 4.8999 0.99%
2017-01-10 0 1.010 1.010 1.020 1.000 1.040 544,000 553,860 1.0181 4.919 4.919 4.968 4.870 5.065 111,701 4.9584 -2.88%
2017-01-09 0 1.040 1.030 1.050 1.040 1.040 38,000 39,520 1.0400 5.065 5.016 5.114 5.065 5.065 7,803 5.0649 0.97%
2017-01-06 0 1.030 1.020 1.040 1.020 1.050 608,000 627,320 1.0318 5.016 4.968 5.065 4.968 5.114 124,843 5.0249 -1.90%
2017-01-05 0 1.050 1.040 1.050 1.050 1.070 628,000 667,040 1.0622 5.114 5.065 5.114 5.114 5.211 128,949 5.1729 -0.94%
2017-01-04 0 1.060 1.050 1.070 1.050 1.070 466,000 494,840 1.0619 5.162 5.114 5.211 5.114 5.211 95,685 5.1715 1.92%
2017-01-03 0 1.040 1.030 1.050 1.030 1.050 248,000 257,700 1.0391 5.065 5.016 5.114 5.016 5.114 50,923 5.0606 -0.95%
2016-12-30 0 1.050 1.050 1.060 1.040 1.050 382,000 399,460 1.0457 5.114 5.114 5.162 5.065 5.114 78,437 5.0927 3.96%
2016-12-29 0 1.010 1.000 1.040 1.010 1.010 112,000 113,120 1.0100 4.919 4.870 5.065 4.919 4.919 22,997 4.9188 -0.98%
2016-12-28 0 1.020 1.010 1.020 1.020 1.030 244,000 249,100 1.0209 4.968 4.919 4.968 4.968 5.016 50,101 4.9719 -1.92%
2016-12-23 0 1.040 1.040 1.050 1.040 1.050 122,000 126,980 1.0408 5.065 5.065 5.114 5.065 5.114 25,051 5.0689 0.00%
2016-12-22 0 1.040 1.030 1.040 1.040 1.050 80,000 83,400 1.0425 5.065 5.016 5.065 5.065 5.114 16,427 5.0771 0.00%
2016-12-21 0 1.040 1.030 1.040 1.030 1.050 272,000 282,880 1.0400 5.065 5.016 5.065 5.016 5.114 55,851 5.0649 0.00%
2016-12-20 0 1.040 1.020 1.040 1.020 1.050 104,000 108,060 1.0390 5.065 4.968 5.065 4.968 5.114 21,355 5.0603 0.00%
2016-12-19 0 1.040 1.030 1.050 1.020 1.050 274,000 285,020 1.0402 5.065 5.016 5.114 4.968 5.114 56,261 5.0660 1.96%
2016-12-16 0 1.020 1.030 1.040 1.010 1.040 180,000 183,400 1.0189 4.968 5.016 5.065 4.919 5.065 36,960 4.9621 0.99%
2016-12-15 0 1.010 1.010 1.040 1.010 1.040 20,000 20,620 1.0310 4.919 4.919 5.065 4.919 5.065 4,107 5.0211 -2.88%
2016-12-14 0 1.040 1.030 1.060 1.030 1.050 650,000 676,700 1.0411 5.065 5.016 5.162 5.016 5.114 133,467 5.0702 0.97%
2016-12-13 0 1.030 1.020 1.030 1.010 1.030 302,000 308,060 1.0201 5.016 4.968 5.016 4.919 5.016 62,011 4.9679 0.00%
2016-12-12 0 1.030 1.030 1.050 1.030 1.080 248,000 260,580 1.0507 5.016 5.016 5.114 5.016 5.260 50,923 5.1172 -4.63%
2016-12-09 0 1.080 1.060 1.090 1.080 1.110 394,000 433,520 1.1003 5.260 5.162 5.308 5.260 5.406 80,901 5.3586 0.00%
2016-12-08 0 1.080 1.080 1.090 1.080 1.120 2,650,000 2,927,260 1.1046 5.260 5.260 5.308 5.260 5.455 544,133 5.3797 -1.82%
2016-12-07 0 1.100 1.100 1.110 1.020 1.200 4,090,000 4,589,420 1.1221 5.357 5.357 5.406 4.968 5.844 839,813 5.4648 7.84%
2016-12-06 0 1.020 0.990 1.020 0.980 1.020 358,000 357,440 0.9984 4.968 4.821 4.968 4.773 4.968 73,509 4.8625 3.03%
2016-12-05 0 0.990 0.990 1.010 0.990 1.020 296,000 297,440 1.0049 4.821 4.821 4.919 4.821 4.968 60,779 4.8938 -4.81%
2016-12-02 0 1.040 1.000 1.040 1.000 1.040 770,000 777,940 1.0103 5.065 4.870 5.065 4.870 5.065 158,107 4.9203 0.00%
2016-12-01 0 1.040 1.040 1.050 0.980 1.030 538,000 538,660 1.0012 5.065 5.065 5.114 4.773 5.016 110,469 4.8761 0.97%
2016-11-30 0 1.030 1.000 1.030 1.010 1.060 1,336,000 1,362,780 1.0200 5.016 4.870 5.016 4.919 5.162 274,325 4.9678 -2.83%
2016-11-29 0 1.060 1.030 1.070 1.030 1.100 1,966,000 2,085,620 1.0608 5.162 5.016 5.211 5.016 5.357 403,685 5.1664 -3.64%
2016-11-28 0 1.100 1.100 1.120 1.100 1.120 402,000 445,020 1.1070 5.357 5.357 5.455 5.357 5.455 82,544 5.3913 -1.79%
2016-11-25 0 1.120 1.110 1.140 1.110 1.140 386,000 434,620 1.1260 5.455 5.406 5.552 5.406 5.552 79,259 5.4836 0.90%
2016-11-24 0 1.110 1.100 1.150 1.110 1.140 210,000 236,140 1.1245 5.406 5.357 5.601 5.406 5.552 43,120 5.4763 -0.89%
2016-11-23 0 1.120 1.110 1.120 1.110 1.120 108,000 120,840 1.1189 5.455 5.406 5.455 5.406 5.455 22,176 5.4491 0.90%
2016-11-22 0 1.110 1.110 1.120 1.110 1.130 1,402,000 1,562,840 1.1147 5.406 5.406 5.455 5.406 5.503 287,877 5.4288 -2.63%
2016-11-21 0 1.140 1.100 1.150 1.100 1.140 1,060,000 1,200,500 1.1325 5.552 5.357 5.601 5.357 5.552 217,653 5.5157 3.64%
2016-11-18 0 1.100 1.100 1.110 1.100 1.110 540,000 595,580 1.1029 5.357 5.357 5.406 5.357 5.406 110,880 5.3714 0.00%
2016-11-17 0 1.100 1.100 1.110 1.100 1.120 476,000 526,540 1.1062 5.357 5.357 5.406 5.357 5.455 97,739 5.3872 -0.90%
2016-11-16 0 1.110 1.100 1.110 1.100 1.120 476,000 529,220 1.1118 5.406 5.357 5.406 5.357 5.455 97,739 5.4146 0.00%
2016-11-15 0 1.110 1.100 1.110 1.100 1.130 1,464,000 1,622,440 1.1082 5.406 5.357 5.406 5.357 5.503 300,608 5.3972 -2.63%
2016-11-14 0 1.140 1.130 1.140 1.120 1.160 484,000 552,020 1.1405 5.552 5.503 5.552 5.455 5.649 99,381 5.5546 0.88%
2016-11-11 0 1.130 1.120 1.130 1.110 1.130 374,000 419,000 1.1203 5.503 5.455 5.503 5.406 5.503 76,795 5.4561 0.00%
2016-11-10 0 1.130 1.120 1.130 1.120 1.170 1,524,000 1,723,600 1.1310 5.503 5.455 5.503 5.455 5.698 312,928 5.5080 -1.74%
2016-11-09 0 1.150 1.140 1.150 1.130 1.180 1,272,000 1,471,080 1.1565 5.601 5.552 5.601 5.503 5.747 261,184 5.6324 0.00%
2016-11-08 0 1.150 1.140 1.150 1.140 1.160 788,000 908,620 1.1531 5.601 5.552 5.601 5.552 5.649 161,803 5.6156 0.88%
2016-11-07 0 1.140 1.140 1.150 1.130 1.170 934,000 1,074,660 1.1506 5.552 5.552 5.601 5.503 5.698 191,781 5.6036 0.88%
2016-11-04 0 1.130 1.120 1.130 1.100 1.150 2,434,000 2,750,220 1.1299 5.503 5.455 5.503 5.357 5.601 499,781 5.5028 -2.59%
2016-11-03 0 1.160 1.150 1.160 1.150 1.170 728,000 847,740 1.1645 5.649 5.601 5.649 5.601 5.698 149,483 5.6712 -1.69%
2016-11-02 0 1.180 1.170 1.180 1.170 1.190 1,378,000 1,629,280 1.1824 5.747 5.698 5.747 5.698 5.795 282,949 5.7582 0.00%
2016-11-01 0 1.180 1.170 1.180 1.150 1.220 5,284,000 6,261,220 1.1849 5.747 5.698 5.747 5.601 5.942 1,084,981 5.7708 3.51%
2016-10-31 0 1.140 1.140 1.150 1.140 1.150 970,000 1,114,500 1.1490 5.552 5.552 5.601 5.552 5.601 199,173 5.5956 -0.87%
2016-10-28 0 1.150 1.140 1.150 1.150 1.160 1,286,000 1,481,800 1.1523 5.601 5.552 5.601 5.601 5.649 264,059 5.6116 -0.86%
2016-10-27 0 1.160 1.140 1.160 1.110 1.160 1,586,000 1,798,500 1.1340 5.649 5.552 5.649 5.406 5.649 325,659 5.5227 1.75%
2016-10-26 0 1.140 1.130 1.140 1.130 1.150 504,000 574,960 1.1408 5.552 5.503 5.552 5.503 5.601 103,488 5.5558 0.00%
2016-10-25 0 1.140 1.130 1.160 1.140 1.150 384,000 439,540 1.1446 5.552 5.503 5.649 5.552 5.601 78,848 5.5745 -0.87%
2016-10-24 0 1.150 1.140 1.150 1.110 1.150 528,000 601,180 1.1386 5.601 5.552 5.601 5.406 5.601 108,416 5.5451 0.88%
2016-10-20 0 1.140 1.140 1.150 1.140 1.150 830,000 950,700 1.1454 5.552 5.552 5.601 5.552 5.601 170,427 5.5784 0.00%
2016-10-19 0 1.140 1.140 1.150 1.130 1.150 442,000 502,100 1.1360 5.552 5.552 5.601 5.503 5.601 90,757 5.5323 0.00%
2016-10-18 0 1.140 1.140 1.150 1.130 1.160 920,000 1,043,440 1.1342 5.552 5.552 5.601 5.503 5.649 188,907 5.5236 -0.87%
2016-10-17 0 1.150 1.140 1.150 1.100 1.180 2,944,000 3,403,380 1.1560 5.601 5.552 5.601 5.357 5.747 604,501 5.6301 -1.71%
2016-10-14 0 1.170 1.160 1.170 1.160 1.190 1,696,000 2,007,920 1.1839 5.698 5.649 5.698 5.649 5.795 348,245 5.7658 0.86%
2016-10-13 0 1.160 1.160 1.170 1.160 1.200 3,810,000 4,505,560 1.1826 5.649 5.649 5.698 5.649 5.844 782,320 5.7592 -2.52%
2016-10-12 0 1.190 1.180 1.190 1.170 1.210 3,520,000 4,181,200 1.1878 5.795 5.747 5.795 5.698 5.893 722,773 5.7849 0.85%
2016-10-11 0 1.180 1.180 1.190 1.170 1.230 6,524,000 7,867,060 1.2059 5.747 5.747 5.795 5.698 5.990 1,339,595 5.8727 1.72%
2016-10-07 0 1.160 1.160 1.170 1.160 1.180 1,303,900 1,522,587 1.1677 5.649 5.649 5.698 5.649 5.747 267,734 5.6869 0.00%
2016-10-06 0 1.160 1.150 1.170 1.150 1.190 1,032,000 1,206,160 1.1688 5.649 5.601 5.698 5.601 5.795 211,904 5.6920 -0.85%
2016-10-05 0 1.170 1.170 1.190 1.150 1.190 2,042,000 2,401,160 1.1759 5.698 5.698 5.795 5.601 5.795 419,291 5.7267 -0.85%
2016-10-04 0 1.180 1.170 1.180 1.110 1.230 4,904,000 5,802,420 1.1832 5.747 5.698 5.747 5.406 5.990 1,006,955 5.7623 5.36%
2016-10-03 0 1.120 1.120 1.150 1.110 1.180 2,554,000 2,952,920 1.1562 5.455 5.455 5.601 5.406 5.747 524,421 5.6308 0.90%
2016-09-30 0 1.110 1.090 1.110 1.090 1.110 48,000 52,780 1.0996 5.406 5.308 5.406 5.308 5.406 9,856 5.3551 0.91%
2016-09-29 0 1.100 1.090 1.100 1.100 1.120 338,000 373,820 1.1060 5.357 5.308 5.357 5.357 5.455 69,403 5.3862 -0.90%
2016-09-28 0 1.110 1.100 1.120 1.080 1.110 82,000 89,180 1.0876 5.406 5.357 5.455 5.260 5.406 16,837 5.2966 0.91%
2016-09-27 0 1.100 1.090 1.110 1.080 1.100 1,102,000 1,205,800 1.0942 5.357 5.308 5.406 5.260 5.357 226,277 5.3289 -0.90%
2016-09-26 0 1.110 1.110 1.120 1.110 1.140 798,000 896,040 1.1229 5.406 5.406 5.455 5.406 5.552 163,856 5.4685 -3.48%
2016-09-23 0 1.150 1.130 1.160 1.130 1.160 552,000 635,880 1.1520 5.601 5.503 5.649 5.503 5.649 113,344 5.6102 0.88%
2016-09-22 0 1.140 1.130 1.140 1.120 1.160 1,174,000 1,343,560 1.1444 5.552 5.503 5.552 5.455 5.649 241,061 5.5735 0.88%
2016-09-21 0 1.130 1.130 1.140 1.110 1.140 748,000 847,780 1.1334 5.503 5.503 5.552 5.406 5.552 153,589 5.5198 1.80%
2016-09-20 0 1.110 1.090 1.110 1.060 1.110 1,988,000 2,151,540 1.0823 5.406 5.308 5.406 5.162 5.406 408,203 5.2708 1.83%
2016-09-19 0 1.090 1.070 1.090 1.040 1.090 768,000 826,500 1.0762 5.308 5.211 5.308 5.065 5.308 157,696 5.2411 2.83%
2016-09-15 0 1.060 1.060 1.080 1.040 1.070 504,000 529,720 1.0510 5.162 5.162 5.260 5.065 5.211 103,488 5.1187 2.91%
2016-09-14 0 1.030 1.020 1.040 1.020 1.040 58,000 60,040 1.0352 5.016 4.968 5.065 4.968 5.065 11,909 5.0414 0.98%
2016-09-13 0 1.020 1.020 1.040 1.020 1.050 158,000 162,600 1.0291 4.968 4.968 5.065 4.968 5.114 32,443 5.0119 0.00%
2016-09-12 0 1.020 1.020 1.040 1.010 1.080 898,000 946,540 1.0541 4.968 4.968 5.065 4.919 5.260 184,389 5.1334 -6.42%
2016-09-09 0 1.090 1.090 1.110 1.090 1.130 1,072,000 1,188,680 1.1088 5.308 5.308 5.406 5.308 5.503 220,117 5.4002 -2.68%
2016-09-08 0 1.120 1.120 1.130 1.110 1.150 2,590,000 2,935,540 1.1334 5.455 5.455 5.503 5.406 5.601 531,813 5.5199 0.00%
2016-09-07 0 1.120 1.120 1.130 1.120 1.160 1,388,000 1,576,240 1.1356 5.455 5.455 5.503 5.455 5.649 285,003 5.5306 -1.75%
2016-09-06 0 1.140 1.130 1.140 1.090 1.200 3,460,000 4,015,860 1.1607 5.552 5.503 5.552 5.308 5.844 710,453 5.6525 2.70%
2016-09-05 0 1.110 1.100 1.120 1.050 1.150 4,344,000 4,786,780 1.1019 5.406 5.357 5.455 5.114 5.601 891,968 5.3665 3.74%
2016-09-02 0 1.070 1.070 1.080 1.000 1.080 1,904,000 2,016,900 1.0593 5.211 5.211 5.260 4.870 5.260 390,955 5.1589 4.90%
2016-09-01 0 1.020 1.020 1.030 1.020 1.070 1,498,000 1,556,520 1.0391 4.968 4.968 5.016 4.968 5.211 307,589 5.0604 -0.97%
2016-08-31 0 1.030 1.010 1.040 1.000 1.060 2,096,000 2,152,640 1.0270 5.016 4.919 5.065 4.870 5.162 430,379 5.0017 -5.50%
2016-08-30 0 1.090 1.090 1.100 1.000 1.110 5,544,000 5,845,080 1.0543 5.308 5.308 5.357 4.870 5.406 1,138,368 5.1346 7.92%
2016-08-29 0 1.010 1.010 1.020 0.950 1.040 6,182,000 6,214,020 1.0052 4.919 4.919 4.968 4.627 5.065 1,269,371 4.8954 6.32%
2016-08-26 0 0.950 0.920 0.950 0.920 0.960 136,000 127,720 0.9391 4.627 4.481 4.627 4.481 4.675 27,925 4.5736 2.15%
2016-08-25 0 0.930 0.930 0.960 0.930 0.930 10,000 9,300 0.9300 4.529 4.529 4.675 4.529 4.529 2,053 4.5292 0.00%
2016-08-24 0 0.930 0.930 0.950 0.920 0.950 266,000 247,700 0.9312 4.529 4.529 4.627 4.481 4.627 54,619 4.5351 1.09%
2016-08-23 0 0.920 0.920 0.970 - - 4,000 3,640 0.9100 4.481 4.481 4.724 - - 821 4.4318 0.00%
2016-08-22 0 0.920 0.920 0.940 0.920 0.940 12,000 11,080 0.9233 4.481 4.481 4.578 4.481 4.578 2,464 4.4968 -3.16%
2016-08-19 0 0.950 0.940 0.950 0.940 0.950 44,000 41,460 0.9423 4.627 4.578 4.627 4.578 4.627 9,035 4.5890 0.00%
2016-08-18 0 0.950 0.930 0.950 0.970 0.970 18,000 17,460 0.9700 4.627 4.529 4.627 4.724 4.724 3,696 4.7240 -1.04%
2016-08-17 0 0.960 0.940 0.960 0.940 0.960 450,000 427,900 0.9509 4.675 4.578 4.675 4.578 4.675 92,400 4.6310 -2.04%
2016-08-16 0 0.980 0.960 0.980 0.980 0.980 10,000 9,800 0.9800 4.773 4.675 4.773 4.773 4.773 2,053 4.7727 -1.01%
2016-08-15 0 0.990 0.950 0.990 0.950 1.000 38,000 37,100 0.9763 4.821 4.627 4.821 4.627 4.870 7,803 4.7548 2.06%
2016-08-12 0 0.970 0.950 0.970 0.960 0.970 62,000 60,020 0.9681 4.724 4.627 4.724 4.675 4.724 12,731 4.7146 1.04%
2016-08-11 0 0.960 0.940 0.960 0.940 0.960 44,000 41,640 0.9464 4.675 4.578 4.675 4.578 4.675 9,035 4.6089 0.00%
2016-08-10 0 0.960 0.930 0.960 0.950 0.960 36,000 34,480 0.9578 4.675 4.529 4.675 4.627 4.675 7,392 4.6645 0.00%
2016-08-09 0 0.960 0.930 0.960 0.940 0.960 18,000 17,000 0.9444 4.675 4.529 4.675 4.578 4.675 3,696 4.5996 4.35%
2016-08-08 0 0.920 0.920 0.960 0.920 0.920 46,000 42,320 0.9200 4.481 4.481 4.675 4.481 4.481 9,445 4.4805 1.10%
2016-08-05 0 0.910 0.910 0.970 0.910 0.930 330,000 305,300 0.9252 4.432 4.432 4.724 4.432 4.529 67,760 4.5056 -2.15%
2016-08-04 0 0.930 0.920 0.950 0.930 0.930 110,000 102,300 0.9300 4.529 4.481 4.627 4.529 4.529 22,587 4.5292 2.20%
2016-08-03 0 0.910 0.910 0.950 0.910 0.950 54,000 49,300 0.9130 4.432 4.432 4.627 4.432 4.627 11,088 4.4462 -2.15%
2016-08-01 0 0.930 0.930 0.960 0.930 0.930 14,000 13,020 0.9300 4.529 4.529 4.675 4.529 4.529 2,875 4.5292 0.00%
2016-07-29 0 0.930 0.930 0.950 0.930 1.000 560,000 532,580 0.9510 4.529 4.529 4.627 4.529 4.870 114,987 4.6317 -4.12%
2016-07-28 0 0.970 0.960 0.990 0.950 0.990 164,000 160,080 0.9761 4.724 4.675 4.821 4.627 4.821 33,675 4.7537 0.00%
2016-07-27 0 0.970 0.970 0.990 0.970 1.020 1,280,000 1,264,520 0.9879 4.724 4.724 4.821 4.724 4.968 262,827 4.8112 -4.90%
2016-07-26 0 1.020 1.010 1.020 1.010 1.020 238,000 242,660 1.0196 4.968 4.919 4.968 4.919 4.968 48,869 4.9655 -0.97%
2016-07-25 0 1.030 1.030 1.040 1.030 1.030 24,000 24,720 1.0300 5.016 5.016 5.065 5.016 5.016 4,928 5.0162 0.00%
2016-07-22 0 1.030 1.020 1.030 1.020 1.030 220,000 226,200 1.0282 5.016 4.968 5.016 4.968 5.016 45,173 5.0074 0.98%
2016-07-21 0 1.020 1.020 1.040 1.010 1.040 196,000 200,680 1.0239 4.968 4.968 5.065 4.919 5.065 40,245 4.9864 -2.86%
2016-07-20 0 1.050 1.040 1.060 1.040 1.050 160,000 166,500 1.0406 5.114 5.065 5.162 5.065 5.114 32,853 5.0680 0.00%
2016-07-19 0 1.050 1.020 1.050 1.030 1.050 150,000 155,480 1.0365 5.114 4.968 5.114 5.016 5.114 30,800 5.0481 1.94%
2016-07-18 0 1.030 1.010 1.030 1.010 1.030 86,000 87,700 1.0198 5.016 4.919 5.016 4.919 5.016 17,659 4.9664 1.98%
2016-07-15 0 1.010 1.010 1.040 1.010 1.030 208,000 211,920 1.0188 4.919 4.919 5.065 4.919 5.016 42,709 4.9619 -0.98%
2016-07-14 0 1.020 1.020 1.060 1.020 1.060 148,000 154,600 1.0446 4.968 4.968 5.162 4.968 5.162 30,389 5.0873 -3.77%
2016-07-13 0 1.060 1.060 1.070 1.010 1.090 586,000 624,140 1.0651 5.162 5.162 5.211 4.919 5.308 120,325 5.1871 4.95%
2016-07-12 0 1.010 1.010 1.040 1.010 1.030 470,000 478,440 1.0180 4.919 4.919 5.065 4.919 5.016 96,507 4.9576 -1.94%
2016-07-11 0 1.030 1.030 1.050 1.030 1.060 100,000 104,600 1.0460 5.016 5.016 5.114 5.016 5.162 20,533 5.0942 -1.90%
2016-07-08 0 1.050 1.040 1.050 1.040 1.070 426,000 452,640 1.0625 5.114 5.065 5.114 5.065 5.211 87,472 5.1747 0.96%
2016-07-07 0 1.040 1.030 1.040 1.040 1.050 160,000 166,700 1.0419 5.065 5.016 5.065 5.065 5.114 32,853 5.0741 -0.95%
2016-07-06 0 1.050 1.040 1.050 1.020 1.060 430,000 447,780 1.0413 5.114 5.065 5.114 4.968 5.162 88,293 5.0715 -1.87%
2016-07-05 0 1.070 1.060 1.080 1.020 1.090 1,678,000 1,785,160 1.0639 5.211 5.162 5.260 4.968 5.308 344,549 5.1811 3.88%
2016-07-04 0 1.030 1.020 1.040 0.970 1.050 2,066,000 2,114,720 1.0236 5.016 4.968 5.065 4.724 5.114 424,219 4.9850 6.19%
2016-06-30 0 0.970 0.970 0.980 0.940 0.980 164,000 157,960 0.9632 4.724 4.724 4.773 4.578 4.773 33,675 4.6908 1.04%
2016-06-29 0 0.960 0.960 0.980 0.940 0.970 230,000 221,700 0.9639 4.675 4.675 4.773 4.578 4.724 47,227 4.6944 0.00%
2016-06-28 0 0.960 0.910 0.970 0.950 0.960 24,000 22,920 0.9550 4.675 4.432 4.724 4.627 4.675 4,928 4.6510 4.35%
2016-06-27 0 0.920 0.920 0.950 0.920 0.920 106,000 97,520 0.9200 4.481 4.481 4.627 4.481 4.481 21,765 4.4805 -1.08%
2016-06-24 0 0.930 0.930 0.960 0.910 0.970 462,000 435,480 0.9426 4.529 4.529 4.675 4.432 4.724 94,864 4.5906 -6.06%
2016-06-23 0 0.990 0.980 0.990 0.960 0.990 106,000 102,640 0.9683 4.821 4.773 4.821 4.675 4.821 21,765 4.7158 2.06%
2016-06-22 0 0.970 0.950 0.980 0.930 0.980 384,000 369,820 0.9631 4.724 4.627 4.773 4.529 4.773 78,848 4.6903 4.30%
2016-06-21 0 0.930 0.930 0.950 0.920 0.930 214,000 197,700 0.9238 4.529 4.529 4.627 4.481 4.529 43,941 4.4992 1.09%
2016-06-20 0 0.920 0.920 0.960 0.920 0.930 138,000 127,100 0.9210 4.481 4.481 4.675 4.481 4.529 28,336 4.4855 -1.08%
2016-06-17 0 0.930 0.930 0.950 0.930 0.930 28,000 26,040 0.9300 4.529 4.529 4.627 4.529 4.529 5,749 4.5292 -3.12%
2016-06-16 0 0.960 0.950 0.960 0.910 0.960 656,000 628,680 0.9584 4.675 4.627 4.675 4.432 4.675 134,699 4.6673 0.00%
2016-06-15 0 0.960 0.950 0.960 0.920 0.960 552,000 518,000 0.9384 4.675 4.627 4.675 4.481 4.675 113,344 4.5702 7.87%
2016-06-14 0 0.890 0.890 0.930 0.880 0.900 288,000 254,680 0.8843 4.334 4.334 4.529 4.286 4.383 59,136 4.3067 -1.11%
2016-06-13 0 0.900 0.890 0.900 0.900 0.920 340,000 307,140 0.9034 4.383 4.334 4.383 4.383 4.481 69,813 4.3994 -2.17%
2016-06-10 0 0.920 0.920 0.950 0.920 0.980 282,000 269,660 0.9562 4.481 4.481 4.627 4.481 4.773 57,904 4.6570 -5.15%
2016-06-08 0 0.970 0.960 0.970 0.950 0.970 582,000 558,220 0.9591 4.724 4.675 4.724 4.627 4.724 119,504 4.6711 1.04%
2016-06-07 0 0.960 0.960 0.970 0.950 1.050 4,788,000 4,739,540 0.9899 4.675 4.675 4.724 4.627 5.114 983,136 4.8208 9.09%
2016-06-06 0 0.880 0.870 0.890 0.880 0.900 90,000 79,820 0.8869 4.286 4.237 4.334 4.286 4.383 18,480 4.3193 -2.22%
2016-06-03 0 0.900 0.880 0.900 0.880 0.900 24,000 21,560 0.8983 4.383 4.286 4.383 4.286 4.383 4,928 4.3750 0.00%
2016-06-02 0 0.900 0.890 0.930 0.890 0.910 114,000 102,700 0.9009 4.383 4.334 4.529 4.334 4.432 23,408 4.3874 0.00%
2016-06-01 0 0.900 0.900 0.920 0.900 0.910 588,000 529,400 0.9003 4.383 4.383 4.481 4.383 4.432 120,736 4.3848 -2.17%
2016-05-31 0 0.920 0.910 0.940 0.910 0.960 366,000 337,880 0.9232 4.481 4.432 4.578 4.432 4.675 75,152 4.4960 2.22%
2016-05-30 0 0.900 0.900 0.930 0.900 0.900 16,000 14,400 0.9000 4.383 4.383 4.529 4.383 4.383 3,285 4.3831 0.00%
2016-05-27 0 0.900 0.900 0.910 0.890 0.900 158,000 141,940 0.8984 4.383 4.383 4.432 4.334 4.383 32,443 4.3751 -1.10%
2016-05-26 0 0.910 0.910 0.920 0.900 0.900 20,000 18,000 0.9000 4.432 4.432 4.481 4.383 4.383 4,107 4.3831 1.11%
2016-05-25 0 0.900 0.890 0.900 0.900 0.900 90,000 81,000 0.9000 4.383 4.334 4.383 4.383 4.383 18,480 4.3831 0.00%
2016-05-24 0 0.900 0.880 0.910 0.880 0.900 116,000 103,960 0.8962 4.383 4.286 4.432 4.286 4.383 23,819 4.3646 0.00%
2016-05-23 0 0.900 0.890 0.900 0.890 0.900 30,000 26,900 0.8967 4.383 4.334 4.383 4.334 4.383 6,160 4.3669 0.00%
2016-05-20 0 0.900 0.900 0.920 0.900 0.920 164,000 147,460 0.8991 4.383 4.383 4.481 4.383 4.481 33,675 4.3790 1.12%
2016-05-19 0 0.890 0.910 0.920 0.880 0.910 84,000 75,020 0.8931 4.334 4.432 4.481 4.286 4.432 17,248 4.3495 0.00%
2016-05-18 0 0.890 0.880 0.900 0.880 0.930 744,000 664,840 0.8936 4.334 4.286 4.383 4.286 4.529 152,768 4.3520 -4.30%
2016-05-17 0 0.930 0.900 0.930 0.900 0.940 232,000 211,120 0.9100 4.529 4.383 4.529 4.383 4.578 47,637 4.4318 2.20%
2016-05-16 0 0.910 0.890 0.900 0.880 0.970 1,392,000 1,286,020 0.9239 4.432 4.334 4.383 4.286 4.724 285,824 4.4993 0.00%
2016-05-13 0 0.910 0.900 0.910 0.860 0.910 722,000 637,720 0.8833 4.432 4.383 4.432 4.188 4.432 148,251 4.3016 3.41%
2016-05-12 0 0.880 0.880 0.900 0.860 0.900 134,000 118,160 0.8818 4.286 4.286 4.383 4.188 4.383 27,515 4.2944 -1.12%
2016-05-11 0 0.890 0.890 0.900 0.880 0.920 542,000 488,360 0.9010 4.334 4.334 4.383 4.286 4.481 111,291 4.3881 -2.20%
2016-05-10 0 0.910 0.900 0.920 0.880 0.950 1,608,000 1,465,920 0.9116 4.432 4.383 4.481 4.286 4.627 330,176 4.4398 -3.19%
2016-05-09 0 0.940 0.930 0.940 0.900 1.060 3,334,000 3,218,460 0.9653 4.578 4.529 4.578 4.383 5.162 684,581 4.7014 -7.84%
2016-05-06 0 1.020 1.030 1.040 1.010 1.100 1,190,000 1,271,460 1.0685 4.968 5.016 5.065 4.919 5.357 244,347 5.2035 -5.56%
2016-05-05 0 1.080 1.070 1.080 1.060 1.150 1,512,000 1,651,780 1.0924 5.260 5.211 5.260 5.162 5.601 310,464 5.3204 -3.57%
2016-05-04 0 1.120 1.110 1.120 1.000 1.120 4,948,000 5,324,880 1.0762 5.455 5.406 5.455 4.870 5.455 1,015,989 5.2411 12.00%
2016-05-03 0 1.000 0.990 1.010 0.980 1.010 494,000 491,680 0.9953 4.870 4.821 4.919 4.773 4.919 101,435 4.8473 0.00%
2016-04-29 0 1.000 1.000 1.020 0.980 1.010 82,000 80,680 0.9839 4.870 4.870 4.968 4.773 4.919 16,837 4.7917 1.01%
2016-04-28 0 0.990 0.990 1.000 0.980 1.010 110,000 110,100 1.0009 4.821 4.821 4.870 4.773 4.919 22,587 4.8746 1.02%
2016-04-27 0 0.980 0.960 0.980 0.960 0.980 150,000 144,560 0.9637 4.773 4.675 4.773 4.675 4.773 30,800 4.6935 2.08%
2016-04-26 0 0.960 0.960 0.990 0.950 0.960 68,000 65,080 0.9571 4.675 4.675 4.821 4.627 4.675 13,963 4.6610 0.00%
2016-04-25 0 0.960 0.960 0.980 0.940 0.970 1,292,000 1,231,580 0.9532 4.675 4.675 4.773 4.578 4.724 265,291 4.6424 1.05%
2016-04-22 0 0.950 0.940 0.950 0.940 0.950 84,000 78,980 0.9402 4.627 4.578 4.627 4.578 4.627 17,248 4.5791 -1.04%
2016-04-21 0 0.960 0.940 0.960 0.930 0.960 282,000 266,140 0.9438 4.675 4.578 4.675 4.529 4.675 57,904 4.5962 1.05%
2016-04-20 0 0.950 0.930 0.950 0.920 0.980 732,000 691,800 0.9451 4.627 4.529 4.627 4.481 4.773 150,304 4.6027 -2.06%
2016-04-19 0 0.970 0.970 0.980 0.970 1.050 500,000 493,740 0.9875 4.724 4.724 4.773 4.724 5.114 102,667 4.8092 -3.96%
2016-04-18 0 1.010 0.980 1.010 0.980 1.040 222,000 221,580 0.9981 4.919 4.773 4.919 4.773 5.065 45,584 4.8609 0.00%
2016-04-15 0 1.010 0.990 1.010 0.980 1.030 1,464,000 1,474,480 1.0072 4.919 4.821 4.919 4.773 5.016 300,608 4.9050 1.00%
2016-04-14 0 1.000 0.970 1.000 0.960 1.000 582,000 569,560 0.9786 4.870 4.724 4.870 4.675 4.870 119,504 4.7660 2.04%
2016-04-13 0 0.980 0.970 0.980 0.940 0.990 364,000 351,420 0.9654 4.773 4.724 4.773 4.578 4.821 74,741 4.7018 4.26%
2016-04-12 0 0.940 0.940 0.950 0.930 0.950 134,000 126,240 0.9421 4.578 4.578 4.627 4.529 4.627 27,515 4.5881 -1.05%
2016-04-11 0 0.950 0.950 0.960 0.940 0.950 42,000 39,600 0.9429 4.627 4.627 4.675 4.578 4.627 8,624 4.5918 1.06%
2016-04-08 0 0.940 0.940 0.950 0.920 0.950 118,000 111,180 0.9422 4.578 4.578 4.627 4.481 4.627 24,229 4.5887 -1.05%
2016-04-07 0 0.950 0.940 0.960 0.940 0.950 238,000 225,660 0.9482 4.627 4.578 4.675 4.578 4.627 48,869 4.6176 2.15%
2016-04-06 0 0.930 0.930 0.970 0.930 0.950 436,000 412,500 0.9461 4.529 4.529 4.724 4.529 4.627 89,525 4.6076 -2.11%
2016-04-05 0 0.950 0.940 0.970 0.950 0.970 432,000 413,040 0.9561 4.627 4.578 4.724 4.627 4.724 88,704 4.6564 -3.06%
2016-04-01 0 0.980 0.970 0.990 0.960 0.980 100,000 96,960 0.9696 4.773 4.724 4.821 4.675 4.773 20,533 4.7221 0.00%
2016-03-31 0 0.980 0.950 0.980 0.940 0.980 518,000 497,260 0.9600 4.773 4.627 4.773 4.578 4.773 106,363 4.6751 1.03%
2016-03-30 0 0.970 0.960 0.970 0.920 0.970 702,000 674,320 0.9606 4.724 4.675 4.724 4.481 4.724 144,144 4.6781 0.00%
2016-03-29 0 0.970 0.950 0.970 0.910 1.060 1,294,000 1,261,400 0.9748 4.724 4.627 4.724 4.432 5.162 265,701 4.7474 -5.83%
2016-03-24 0 1.030 1.030 1.040 0.880 1.090 10,352,000 10,310,760 0.9960 5.016 5.016 5.065 4.286 5.308 2,125,611 4.8507 13.19%
2016-03-23 0 0.910 0.890 0.910 0.890 0.910 154,000 139,040 0.9029 4.432 4.334 4.432 4.334 4.432 31,621 4.3970 1.11%
2016-03-22 0 0.900 0.900 0.910 0.890 0.900 60,000 53,860 0.8977 4.383 4.383 4.432 4.334 4.383 12,320 4.3718 -1.10%
2016-03-21 0 0.910 0.910 0.920 0.880 0.910 394,000 355,420 0.9021 4.432 4.432 4.481 4.286 4.432 80,901 4.3933 3.41%
2016-03-18 0 0.880 0.880 0.900 0.880 0.890 678,000 601,880 0.8877 4.286 4.286 4.383 4.286 4.334 139,216 4.3234 -3.30%
2016-03-17 0 0.910 0.900 0.910 0.880 0.910 174,000 155,460 0.8934 4.432 4.383 4.432 4.286 4.432 35,728 4.3512 2.25%
2016-03-16 0 0.890 0.890 0.910 0.890 0.900 112,000 99,920 0.8921 4.334 4.334 4.432 4.334 4.383 22,997 4.3449 0.00%
2016-03-15 0 0.890 0.890 0.900 0.870 0.890 506,000 449,320 0.8880 4.334 4.334 4.383 4.237 4.334 103,899 4.3246 0.00%
2016-03-14 0 0.890 0.890 0.900 0.870 0.930 310,000 278,340 0.8979 4.334 4.334 4.383 4.237 4.529 63,653 4.3727 0.00%
2016-03-11 0 0.890 0.880 0.890 0.880 0.900 146,000 130,080 0.8910 4.334 4.286 4.334 4.286 4.383 29,979 4.3391 0.00%
2016-03-10 0 0.890 0.880 0.910 0.880 0.910 398,000 354,000 0.8894 4.334 4.286 4.432 4.286 4.432 81,723 4.3317 -1.11%
2016-03-09 0 0.900 0.900 0.920 0.880 1.000 5,646,000 5,256,920 0.9311 4.383 4.383 4.481 4.286 4.870 1,159,312 4.5345 1.12%
2016-03-08 0 0.890 0.890 0.900 0.890 0.900 200,000 179,040 0.8952 4.334 4.334 4.383 4.334 4.383 41,067 4.3597 0.00%
2016-03-07 0 0.890 0.890 0.900 0.890 0.910 144,000 129,080 0.8964 4.334 4.334 4.383 4.334 4.432 29,568 4.3655 -1.11%
2016-03-04 0 0.900 0.900 0.920 0.880 0.910 170,000 151,720 0.8925 4.383 4.383 4.481 4.286 4.432 34,907 4.3464 0.00%
2016-03-03 0 0.900 0.890 0.900 0.890 0.910 168,000 152,060 0.9051 4.383 4.334 4.383 4.334 4.432 34,496 4.4080 -1.10%
2016-03-02 0 0.910 0.900 0.930 0.870 0.930 170,000 153,780 0.9046 4.432 4.383 4.529 4.237 4.529 34,907 4.4055 2.25%
2016-03-01 0 0.890 0.860 0.890 0.830 0.890 202,000 173,960 0.8612 4.334 4.188 4.334 4.042 4.334 41,477 4.1941 0.00%
2016-02-29 0 0.890 0.860 0.890 0.860 0.890 110,000 94,960 0.8633 4.334 4.188 4.334 4.188 4.334 22,587 4.2043 0.00%
2016-02-26 0 0.890 0.860 0.890 0.860 0.900 80,000 69,240 0.8655 4.334 4.188 4.334 4.188 4.383 16,427 4.2151 0.00%
2016-02-25 0 0.890 0.850 0.890 0.860 0.890 120,000 104,120 0.8677 4.334 4.140 4.334 4.188 4.334 24,640 4.2256 -1.11%
2016-02-24 0 0.900 0.900 0.920 0.850 0.900 212,000 184,260 0.8692 4.383 4.383 4.481 4.140 4.383 43,531 4.2329 0.00%
2016-02-23 0 0.900 0.880 0.900 0.870 0.900 108,000 94,620 0.8761 4.383 4.286 4.383 4.237 4.383 22,176 4.2668 0.00%
2016-02-22 0 0.900 0.880 0.900 0.880 0.900 32,000 28,360 0.8863 4.383 4.286 4.383 4.286 4.383 6,571 4.3162 0.00%
2016-02-19 0 0.900 0.870 0.900 0.880 0.900 120,000 106,340 0.8862 4.383 4.237 4.383 4.286 4.383 24,640 4.3157 -2.17%
2016-02-18 0 0.920 0.890 0.920 0.880 0.920 264,000 234,820 0.8895 4.481 4.334 4.481 4.286 4.481 54,208 4.3318 2.22%
2016-02-17 0 0.900 0.880 0.910 0.870 0.920 144,000 129,800 0.9014 4.383 4.286 4.432 4.237 4.481 29,568 4.3899 0.00%
2016-02-16 0 0.900 0.890 0.900 0.870 0.920 4,428,000 3,903,900 0.8816 4.383 4.334 4.383 4.237 4.481 909,216 4.2937 3.45%
2016-02-15 0 0.870 0.860 0.870 0.800 0.870 134,000 111,300 0.8306 4.237 4.188 4.237 3.896 4.237 27,515 4.0451 0.00%
2016-02-12 0 0.870 0.830 0.870 0.820 0.880 406,000 336,080 0.8278 4.237 4.042 4.237 3.994 4.286 83,365 4.0314 -1.14%
2016-02-11 0 0.880 0.860 0.910 0.840 0.910 66,000 57,000 0.8636 4.286 4.188 4.432 4.091 4.432 13,552 4.2060 -4.35%
2016-02-05 0 0.920 0.900 0.920 0.900 0.920 1,290,000 1,170,000 0.9070 4.481 4.383 4.481 4.383 4.481 264,880 4.4171 1.10%
2016-02-04 0 0.910 0.900 0.930 0.900 0.910 460,000 415,080 0.9023 4.432 4.383 4.529 4.383 4.432 94,453 4.3946 1.11%
2016-02-03 0 0.900 0.900 0.920 0.900 0.930 362,000 325,960 0.9004 4.383 4.383 4.481 4.383 4.529 74,331 4.3853 -3.23%
2016-02-02 0 0.930 0.920 0.930 0.890 0.950 848,000 788,600 0.9300 4.529 4.481 4.529 4.334 4.627 174,123 4.5290 4.49%
2016-02-01 0 0.890 0.880 0.900 0.870 0.930 550,000 500,640 0.9103 4.334 4.286 4.383 4.237 4.529 112,933 4.4331 2.30%
2016-01-29 0 0.870 0.860 0.900 0.870 0.890 370,000 324,340 0.8766 4.237 4.188 4.383 4.237 4.334 75,973 4.2691 -2.25%
2016-01-28 0 0.890 0.890 0.900 0.840 0.930 1,462,000 1,316,480 0.9005 4.334 4.334 4.383 4.091 4.529 300,197 4.3854 0.00%
2016-01-27 0 0.890 0.890 0.900 0.830 0.890 2,728,000 2,375,780 0.8709 4.334 4.334 4.383 4.042 4.334 560,149 4.2413 7.23%
2016-01-26 0 0.830 0.830 0.870 0.830 0.850 480,000 399,460 0.8322 4.042 4.042 4.237 4.042 4.140 98,560 4.0530 0.00%
2016-01-25 0 0.830 0.830 0.840 0.830 0.830 172,000 142,760 0.8300 4.042 4.042 4.091 4.042 4.042 35,317 4.0422 0.00%
2016-01-22 0 0.830 0.820 0.830 0.780 0.920 994,000 834,320 0.8394 4.042 3.994 4.042 3.799 4.481 204,101 4.0878 -2.35%
2016-01-21 0 0.850 0.750 0.870 0.740 0.870 1,542,000 1,167,820 0.7573 4.140 3.653 4.237 3.604 4.237 316,624 3.6883 8.97%
2016-01-20 0 0.780 0.780 0.800 0.760 0.820 444,000 354,680 0.7988 3.799 3.799 3.896 3.701 3.994 91,168 3.8904 -2.50%
2016-01-19 0 0.800 0.780 0.810 0.800 0.800 144,000 115,200 0.8000 3.896 3.799 3.945 3.896 3.896 29,568 3.8961 0.00%
2016-01-18 0 0.800 0.790 0.810 0.780 0.800 2,870,000 2,291,880 0.7986 3.896 3.847 3.945 3.799 3.896 589,307 3.8891 1.27%
2016-01-15 0 0.790 0.790 0.840 0.790 0.820 282,000 225,920 0.8011 3.847 3.847 4.091 3.847 3.994 57,904 3.9016 -3.66%
2016-01-14 0 0.820 0.820 0.840 0.800 0.820 392,000 316,080 0.8063 3.994 3.994 4.091 3.896 3.994 80,491 3.9269 -1.20%
2016-01-13 0 0.830 0.820 0.830 0.830 0.840 190,000 159,520 0.8396 4.042 3.994 4.042 4.042 4.091 39,013 4.0889 -1.19%
2016-01-12 0 0.840 0.830 0.840 0.840 0.860 200,000 169,200 0.8460 4.091 4.042 4.091 4.091 4.188 41,067 4.1201 -2.33%
2016-01-11 0 0.860 0.840 0.860 0.840 0.870 618,000 532,140 0.8611 4.188 4.091 4.188 4.091 4.237 126,896 4.1935 1.18%
2016-01-08 0 0.850 0.850 0.880 0.840 0.920 704,000 600,420 0.8529 4.140 4.140 4.286 4.091 4.481 144,555 4.1536 0.00%
2016-01-07 0 0.850 0.820 0.850 0.810 0.850 902,000 755,160 0.8372 4.140 3.994 4.140 3.945 4.140 185,211 4.0773 -1.16%
2016-01-06 0 0.860 0.860 0.870 0.840 0.870 510,000 437,660 0.8582 4.188 4.188 4.237 4.091 4.237 104,720 4.1793 -2.27%
2016-01-05 0 0.880 0.880 0.890 0.830 0.890 380,000 327,640 0.8622 4.286 4.286 4.334 4.042 4.334 78,027 4.1991 2.33%
2016-01-04 0 0.860 0.860 0.870 0.850 0.900 1,032,000 913,440 0.8851 4.188 4.188 4.237 4.140 4.383 211,904 4.3106 0.00%
2015-12-31 0 0.860 0.860 0.870 0.850 0.890 294,000 252,820 0.8599 4.188 4.188 4.237 4.140 4.334 60,368 4.1880 -4.44%
2015-12-30 0 0.900 0.880 0.900 0.880 0.900 252,000 223,780 0.8880 4.383 4.286 4.383 4.286 4.383 51,744 4.3248 0.00%
2015-12-29 0 0.900 0.900 0.920 0.880 0.990 4,182,000 3,881,720 0.9282 4.383 4.383 4.481 4.286 4.821 858,704 4.5204 3.45%
2015-12-28 0 0.870 0.850 0.880 0.840 0.880 814,000 702,300 0.8628 4.237 4.140 4.286 4.091 4.286 167,141 4.2018 -1.14%
2015-12-24 0 0.880 0.850 0.890 0.850 0.880 146,000 127,980 0.8766 4.286 4.140 4.334 4.140 4.286 29,979 4.2690 2.33%
2015-12-23 0 0.860 0.860 0.890 0.840 0.870 256,000 217,260 0.8487 4.188 4.188 4.334 4.091 4.237 52,565 4.1331 -2.27%
2015-12-22 0 0.880 0.870 0.880 0.840 0.890 1,274,000 1,099,460 0.8630 4.286 4.237 4.286 4.091 4.334 261,595 4.2029 2.33%
2015-12-21 0 0.860 0.850 0.860 0.810 0.880 506,000 426,280 0.8425 4.188 4.140 4.188 3.945 4.286 103,899 4.1028 1.18%
2015-12-18 0 0.850 0.850 0.860 0.840 0.880 714,000 608,180 0.8518 4.140 4.140 4.188 4.091 4.286 146,608 4.1483 -3.41%
2015-12-17 0 0.880 0.870 0.880 0.860 0.900 1,138,000 992,820 0.8724 4.286 4.237 4.286 4.188 4.383 233,669 4.2488 -3.30%
2015-12-16 0 0.910 0.900 0.910 0.910 0.930 1,462,000 1,332,480 0.9114 4.432 4.383 4.432 4.432 4.529 300,197 4.4387 -2.15%
2015-12-15 0 0.930 0.900 0.920 0.910 0.960 464,000 430,900 0.9287 4.529 4.383 4.481 4.432 4.675 95,275 4.5227 1.09%
2015-12-14 0 0.920 0.910 0.930 0.900 0.940 590,000 541,640 0.9180 4.481 4.432 4.529 4.383 4.578 121,147 4.4709 -3.16%
2015-12-11 0 0.950 0.930 0.950 0.920 1.020 1,308,000 1,261,260 0.9643 4.627 4.529 4.627 4.481 4.968 268,576 4.6961 1.06%
2015-12-10 0 0.940 0.940 0.950 0.940 0.960 390,000 370,100 0.9490 4.578 4.578 4.627 4.578 4.675 80,080 4.6216 -3.09%
2015-12-09 0 0.970 0.930 0.970 0.920 0.970 2,002,000 1,889,880 0.9440 4.724 4.529 4.724 4.481 4.724 411,077 4.5974 2.11%
2015-12-08 0 0.950 0.950 0.960 0.940 0.950 606,000 571,160 0.9425 4.627 4.627 4.675 4.578 4.627 124,432 4.5901 -2.06%
2015-12-07 0 0.970 0.970 0.980 0.950 0.980 622,000 598,660 0.9625 4.724 4.724 4.773 4.627 4.773 127,717 4.6874 -2.02%
2015-12-04 0 0.990 0.990 1.000 0.980 1.030 1,002,000 1,009,100 1.0071 4.821 4.821 4.870 4.773 5.016 205,744 4.9046 -2.94%
2015-12-03 0 1.020 1.010 1.020 0.980 1.040 2,710,000 2,739,620 1.0109 4.968 4.919 4.968 4.773 5.065 556,453 4.9234 4.08%
2015-12-02 0 0.980 0.970 0.980 0.950 0.990 1,466,000 1,429,060 0.9748 4.773 4.724 4.773 4.627 4.821 301,019 4.7474 4.26%
2015-12-01 0 0.940 0.940 0.960 0.940 0.980 768,000 737,860 0.9608 4.578 4.578 4.675 4.578 4.773 157,696 4.6790 0.00%
2015-11-30 0 0.940 0.940 0.970 0.930 0.980 546,000 519,720 0.9519 4.578 4.578 4.724 4.529 4.773 112,112 4.6357 0.00%
2015-11-27 0 0.940 0.940 0.960 0.930 0.970 1,192,000 1,134,240 0.9515 4.578 4.578 4.675 4.529 4.724 244,757 4.6341 -5.05%
2015-11-26 0 0.990 0.980 0.990 0.980 1.020 1,170,000 1,162,080 0.9932 4.821 4.773 4.821 4.773 4.968 240,240 4.8372 -1.98%
2015-11-25 0 1.010 1.000 1.010 1.000 1.110 4,884,000 5,168,020 1.0582 4.919 4.870 4.919 4.870 5.406 1,002,848 5.1533 -6.48%
2015-11-24 0 1.080 1.080 1.090 0.980 1.090 8,026,000 8,373,080 1.0432 5.260 5.260 5.308 4.773 5.308 1,648,005 5.0807 9.09%
2015-11-23 0 0.990 0.980 1.000 0.960 1.050 3,386,000 3,400,520 1.0043 4.821 4.773 4.870 4.675 5.114 695,259 4.8910 -5.71%
2015-11-20 0 1.050 1.040 1.050 1.030 1.060 2,028,000 2,105,960 1.0384 5.114 5.065 5.114 5.016 5.162 416,416 5.0573 0.00%
2015-11-19 0 1.050 1.050 1.060 1.030 1.120 4,292,000 4,569,160 1.0646 5.114 5.114 5.162 5.016 5.455 881,291 5.1846 -0.94%
2015-11-18 0 1.060 1.050 1.070 1.050 1.160 3,440,800 3,804,984 1.1058 5.162 5.114 5.211 5.114 5.649 706,511 5.3856 -7.02%
2015-11-17 0 1.140 1.120 1.140 1.110 1.230 5,946,000 6,967,740 1.1718 5.552 5.455 5.552 5.406 5.990 1,220,912 5.7070 -2.56%
2015-11-16 0 1.170 1.150 1.160 1.130 1.260 9,070,000 10,919,600 1.2039 5.698 5.601 5.649 5.503 6.136 1,862,373 5.8633 -1.68%
2015-11-13 0 1.190 1.170 1.190 1.120 1.230 6,334,000 7,471,260 1.1795 5.795 5.698 5.795 5.455 5.990 1,300,581 5.7446 0.85%
2015-11-12 0 1.180 1.160 1.180 1.130 1.210 7,629,200 8,889,472 1.1652 5.747 5.649 5.747 5.503 5.893 1,566,529 5.6746 -1.67%
2015-11-11 0 1.200 1.190 1.200 1.180 1.340 19,088,000 23,497,820 1.2310 5.844 5.795 5.844 5.747 6.526 3,919,403 5.9953 -9.09%
2015-11-10 0 1.320 1.300 1.320 1.220 1.360 28,374,000 36,951,040 1.3023 6.429 6.331 6.429 5.942 6.623 5,826,128 6.3423 0.76%
2015-11-09 0 1.310 1.300 1.310 1.300 1.760 80,812,200 120,285,724 1.4885 6.380 6.331 6.380 6.331 8.571 16,593,438 7.2490 -13.25%
2015-11-06 0 1.510 1.510 1.520 1.290 1.620 52,802,200 77,317,568 1.4643 7.354 7.354 7.403 6.282 7.890 10,842,052 7.1313

Webb-site Database - Powered By Linux Group

Back to top