Zhong Ao Home Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01538  2015-11-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.495 0.475 0.495 0.495 0.495 66,000 32,670 0.4950 0.495 0.475 0.495 0.495 0.495 66,000 0.4950 0.00%
2026-02-03 0 0.495 0.495 0.500 0.490 0.500 346,000 172,050 0.4973 0.495 0.495 0.500 0.490 0.500 346,000 0.4973 -2.94%
2026-02-02 0 0.510 0.490 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.490 0.510 0.510 0.510 2,000 0.5100 3.03%
2026-01-30 0 0.495 0.490 0.495 0.495 0.520 150,000 74,820 0.4988 0.495 0.490 0.495 0.495 0.520 150,000 0.4988 -4.81%
2026-01-29 0 0.520 0.500 0.520 0.500 0.520 74,000 38,040 0.5141 0.520 0.500 0.520 0.500 0.520 74,000 0.5141 0.00%
2026-01-28 0 0.520 0.500 0.520 0.490 0.520 102,000 52,220 0.5120 0.520 0.500 0.520 0.490 0.520 102,000 0.5120 4.00%
2026-01-27 0 0.500 0.500 0.510 0.500 0.520 62,000 31,620 0.5100 0.500 0.500 0.510 0.500 0.520 62,000 0.5100 -5.66%
2026-01-26 0 0.530 0.500 0.530 0.500 0.550 204,000 106,260 0.5209 0.530 0.500 0.530 0.500 0.550 204,000 0.5209 1.92%
2026-01-23 0 0.520 0.520 0.540 0.465 0.520 2,924,000 1,448,450 0.4954 0.520 0.520 0.540 0.465 0.520 2,924,000 0.4954 11.83%
2026-01-22 0 0.465 0.455 0.465 0.445 0.465 2,002,000 913,390 0.4562 0.465 0.455 0.465 0.445 0.465 2,002,000 0.4562 5.68%
2026-01-21 0 0.440 0.420 0.445 0.440 0.440 1,348,000 593,410 0.4402 0.440 0.420 0.445 0.440 0.440 1,348,000 0.4402 0.00%
2026-01-20 0 0.440 0.435 0.440 0.435 0.440 90,000 39,170 0.4352 0.440 0.435 0.440 0.435 0.440 90,000 0.4352 2.33%
2026-01-19 0 0.430 0.420 0.430 0.420 0.435 840,000 360,670 0.4294 0.430 0.420 0.430 0.420 0.435 840,000 0.4294 1.18%
2026-01-16 0 0.425 0.410 0.425 0.405 0.430 490,000 205,960 0.4203 0.425 0.410 0.425 0.405 0.430 490,000 0.4203 4.94%
2026-01-15 0 0.405 0.405 0.415 0.405 0.415 96,000 38,900 0.4052 0.405 0.405 0.415 0.405 0.415 96,000 0.4052 0.00%
2026-01-14 0 0.405 0.405 0.420 0.405 0.405 334,000 135,270 0.4050 0.405 0.405 0.420 0.405 0.405 334,000 0.4050 0.00%
2026-01-13 0 0.405 0.405 0.410 0.400 0.410 838,000 339,700 0.4054 0.405 0.405 0.410 0.400 0.410 838,000 0.4054 -3.57%
2026-01-09 0 0.420 0.420 0.425 0.415 0.430 328,000 136,920 0.4174 0.420 0.420 0.425 0.415 0.430 328,000 0.4174 2.44%
2026-01-08 0 0.410 0.405 0.415 0.405 0.410 342,000 138,970 0.4063 0.410 0.405 0.415 0.405 0.410 342,000 0.4063 0.00%
2026-01-07 0 0.410 0.405 0.410 0.405 0.415 1,212,000 493,590 0.4073 0.410 0.405 0.410 0.405 0.415 1,212,000 0.4073 1.23%
2026-01-06 0 0.405 0.405 0.410 0.405 0.415 652,000 264,560 0.4058 0.405 0.405 0.410 0.405 0.415 652,000 0.4058 1.25%
2026-01-05 0 0.400 0.400 0.405 0.390 0.410 1,386,000 559,770 0.4039 0.400 0.400 0.405 0.390 0.410 1,386,000 0.4039 2.56%
2025-12-31 0 0.390 0.355 0.400 0.390 0.400 64,000 25,260 0.3947 0.390 0.355 0.400 0.390 0.400 64,000 0.3947 -2.50%
2025-12-30 0 0.400 0.395 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.395 0.400 0.400 0.400 2,000 0.4000 1.27%
2025-12-29 0 0.395 0.395 0.415 0.395 0.395 6,000 2,370 0.3950 0.395 0.395 0.415 0.395 0.395 6,000 0.3950 -1.25%
2025-12-24 0 0.400 0.395 0.415 - - 0 0 - 0.400 0.395 0.415 - - 0 - 0.00%
2025-12-23 0 0.400 0.390 0.400 0.400 0.400 160,000 64,000 0.4000 0.400 0.390 0.400 0.400 0.400 160,000 0.4000 2.56%
2025-12-22 0 0.390 0.390 0.400 0.385 0.390 16,000 6,190 0.3869 0.390 0.390 0.400 0.385 0.390 16,000 0.3869 0.00%
2025-12-19 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2025-12-18 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.390 0.390 0.400 0.390 0.390 10,000 0.3900 0.00%
2025-12-17 0 0.390 0.390 0.400 0.385 0.390 68,000 26,430 0.3887 0.390 0.390 0.400 0.385 0.390 68,000 0.3887 -1.27%
2025-12-16 0 0.395 0.241 0.400 - - 0 0 - 0.395 0.241 0.400 - - 0 - 0.00%
2025-12-15 0 0.395 0.395 0.400 0.390 0.405 302,000 119,370 0.3953 0.395 0.395 0.400 0.390 0.405 302,000 0.3953 -2.47%
2025-12-12 0 0.405 0.405 0.410 0.405 0.405 50,000 20,250 0.4050 0.405 0.405 0.410 0.405 0.405 50,000 0.4050 0.00%
2025-12-11 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2025-12-10 0 0.405 0.395 0.405 0.405 0.405 102,000 41,310 0.4050 0.405 0.395 0.405 0.405 0.405 102,000 0.4050 0.00%
2025-12-09 0 0.405 0.400 0.405 0.405 0.405 50,000 20,250 0.4050 0.405 0.400 0.405 0.405 0.405 50,000 0.4050 0.00%
2025-12-08 0 0.405 0.405 0.420 0.405 0.405 2,000 810 0.4050 0.405 0.405 0.420 0.405 0.405 2,000 0.4050 -1.22%
2025-12-05 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2025-12-04 0 0.410 0.400 0.410 0.400 0.410 32,000 12,820 0.4006 0.410 0.400 0.410 0.400 0.410 32,000 0.4006 -1.20%
2025-12-03 0 0.415 0.400 0.420 0.415 0.415 4,000 1,660 0.4150 0.415 0.400 0.420 0.415 0.415 4,000 0.4150 0.00%
2025-12-02 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2025-12-01 0 0.415 0.405 0.415 0.405 0.415 82,000 33,270 0.4057 0.415 0.405 0.415 0.405 0.415 82,000 0.4057 1.22%
2025-11-28 0 0.410 0.405 0.410 0.395 0.410 72,000 28,720 0.3989 0.410 0.405 0.410 0.395 0.410 72,000 0.3989 -1.20%
2025-11-27 0 0.415 0.395 0.415 0.415 0.415 2,000 830 0.4150 0.415 0.395 0.415 0.415 0.415 2,000 0.4150 5.06%
2025-11-26 0 0.395 0.395 0.410 0.395 0.410 102,000 40,570 0.3977 0.395 0.395 0.410 0.395 0.410 102,000 0.3977 -1.25%
2025-11-25 0 0.400 0.395 0.400 0.400 0.400 594,000 237,600 0.4000 0.400 0.395 0.400 0.400 0.400 594,000 0.4000 -2.44%
2025-11-24 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2025-11-21 0 0.410 0.395 0.410 0.395 0.420 58,000 23,010 0.3967 0.410 0.395 0.410 0.395 0.420 58,000 0.3967 3.80%
2025-11-20 0 0.395 0.395 0.400 0.390 0.400 200,000 78,970 0.3949 0.395 0.395 0.400 0.390 0.400 200,000 0.3949 0.00%
2025-11-19 0 0.395 0.390 0.395 0.395 0.395 238,000 94,010 0.3950 0.395 0.390 0.395 0.395 0.395 238,000 0.3950 -1.25%
2025-11-18 0 0.400 0.395 0.400 0.395 0.405 34,000 13,490 0.3968 0.400 0.395 0.400 0.395 0.405 34,000 0.3968 1.27%
2025-11-17 0 0.395 0.395 0.400 0.395 0.400 594,000 235,350 0.3962 0.395 0.395 0.400 0.395 0.400 594,000 0.3962 0.00%
2025-11-14 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2025-11-13 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2025-11-12 0 0.395 0.395 0.405 0.395 0.405 98,000 39,210 0.4001 0.395 0.395 0.405 0.395 0.405 98,000 0.4001 -2.47%
2025-11-11 0 0.405 0.400 0.410 0.400 0.410 130,000 52,250 0.4019 0.405 0.400 0.410 0.400 0.410 130,000 0.4019 0.00%
2025-11-10 0 0.405 0.395 0.415 - - 0 0 - 0.405 0.395 0.415 - - 0 - 0.00%
2025-11-07 0 0.405 0.390 0.405 - - 8,000 3,160 0.3950 0.405 0.390 0.405 - - 8,000 0.3950 0.00%
2025-11-06 0 0.405 0.385 0.405 0.405 0.415 176,000 71,600 0.4068 0.405 0.385 0.405 0.405 0.415 176,000 0.4068 2.53%
2025-11-05 0 0.395 0.395 0.420 0.395 0.395 2,000 790 0.3950 0.395 0.395 0.420 0.395 0.395 2,000 0.3950 0.00%
2025-11-04 0 0.395 0.385 0.400 0.395 0.400 138,000 55,080 0.3991 0.395 0.385 0.400 0.395 0.400 138,000 0.3991 -1.25%
2025-11-03 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2025-10-31 0 0.400 0.400 0.410 0.395 0.400 56,000 22,390 0.3998 0.400 0.400 0.410 0.395 0.400 56,000 0.3998 0.00%
2025-10-30 0 0.400 0.400 0.405 0.395 0.405 98,000 39,240 0.4004 0.400 0.400 0.405 0.395 0.405 98,000 0.4004 -3.61%
2025-10-28 0 0.415 0.405 0.425 - - 0 0 - 0.415 0.405 0.425 - - 0 - 0.00%
2025-10-27 0 0.415 0.405 0.415 0.415 0.415 2,000 830 0.4150 0.415 0.405 0.415 0.415 0.415 2,000 0.4150 2.47%
2025-10-24 0 0.405 0.405 0.410 0.395 0.405 272,000 108,720 0.3997 0.405 0.405 0.410 0.395 0.405 272,000 0.3997 -1.22%
2025-10-23 0 0.410 0.410 0.420 0.410 0.410 82,000 33,620 0.4100 0.410 0.410 0.420 0.410 0.410 82,000 0.4100 -2.38%
2025-10-22 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2025-10-21 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2025-10-20 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.420 0.420 0.430 0.420 0.420 90,000 0.4200 -2.33%
2025-10-17 0 0.430 0.410 0.430 0.430 0.430 2,000 860 0.4300 0.430 0.410 0.430 0.430 0.430 2,000 0.4300 3.61%
2025-10-16 0 0.415 0.425 0.430 0.415 0.415 864,000 358,560 0.4150 0.415 0.425 0.430 0.415 0.415 864,000 0.4150 -2.35%
2025-10-15 0 0.425 0.420 0.430 - - 0 0 - 0.425 0.420 0.430 - - 0 - 0.00%
2025-10-14 0 0.425 0.410 0.425 0.425 0.425 62,000 26,350 0.4250 0.425 0.410 0.425 0.425 0.425 62,000 0.4250 3.66%
2025-10-13 0 0.410 0.410 0.420 0.410 0.420 58,000 23,820 0.4107 0.410 0.410 0.420 0.410 0.420 58,000 0.4107 -2.38%
2025-10-10 0 0.420 0.420 0.430 0.410 0.425 198,000 81,750 0.4129 0.420 0.420 0.430 0.410 0.425 198,000 0.4129 -2.33%
2025-10-09 0 0.430 0.425 0.430 0.425 0.430 442,000 189,800 0.4294 0.430 0.425 0.430 0.425 0.430 442,000 0.4294 0.00%
2025-10-08 0 0.430 0.425 0.430 0.430 0.430 214,000 92,020 0.4300 0.430 0.425 0.430 0.430 0.430 214,000 0.4300 -3.37%
2025-10-06 0 0.445 0.430 0.445 0.440 0.445 12,000 5,310 0.4425 0.445 0.430 0.445 0.440 0.445 12,000 0.4425 0.00%
2025-10-03 0 0.445 0.430 0.445 0.435 0.450 278,000 121,310 0.4364 0.445 0.430 0.445 0.435 0.450 278,000 0.4364 -3.26%
2025-10-02 0 0.460 0.425 0.460 0.425 0.460 520,000 224,540 0.4318 0.460 0.425 0.460 0.425 0.460 520,000 0.4318 2.22%
2025-09-30 0 0.450 0.440 0.450 0.440 0.455 66,000 29,990 0.4544 0.450 0.440 0.450 0.440 0.455 66,000 0.4544 -1.10%
2025-09-29 0 0.455 0.445 0.455 0.440 0.470 148,000 66,940 0.4523 0.455 0.445 0.455 0.440 0.470 148,000 0.4523 5.81%
2025-09-26 0 0.430 0.430 0.460 0.430 0.430 16,000 6,880 0.4300 0.430 0.430 0.460 0.430 0.430 16,000 0.4300 0.00%
2025-09-25 0 0.430 0.430 0.435 0.425 0.440 46,000 20,010 0.4350 0.430 0.430 0.435 0.425 0.440 46,000 0.4350 -1.15%
2025-09-24 0 0.435 0.435 0.460 0.430 0.440 144,000 62,340 0.4329 0.435 0.435 0.460 0.430 0.440 144,000 0.4329 -4.40%
2025-09-23 0 0.455 0.440 0.460 - - 0 0 - 0.455 0.440 0.460 - - 0 - 0.00%
2025-09-22 0 0.455 0.455 0.465 0.440 0.450 94,000 43,030 0.4578 0.455 0.455 0.465 0.440 0.450 94,000 0.4578 -1.09%
2025-09-19 0 0.460 0.440 0.460 0.440 0.460 80,000 35,660 0.4458 0.460 0.440 0.460 0.440 0.460 80,000 0.4458 0.00%
2025-09-18 0 0.460 0.430 0.460 0.430 0.465 160,000 71,680 0.4480 0.460 0.430 0.460 0.430 0.465 160,000 0.4480 -2.13%
2025-09-17 0 0.470 0.450 0.470 0.470 0.470 94,000 44,180 0.4700 0.470 0.450 0.470 0.470 0.470 94,000 0.4700 0.00%
2025-09-16 0 0.470 0.445 0.470 0.470 0.470 2,000 940 0.4700 0.470 0.445 0.470 0.470 0.470 2,000 0.4700 0.00%
2025-09-15 0 0.470 0.440 0.470 0.465 0.470 68,000 31,640 0.4653 0.470 0.440 0.470 0.465 0.470 68,000 0.4653 1.08%
2025-09-12 0 0.465 0.425 0.470 0.465 0.470 204,000 95,730 0.4693 0.465 0.425 0.470 0.465 0.470 204,000 0.4693 -1.06%
2025-09-11 0 0.470 0.430 0.470 0.430 0.485 216,000 100,420 0.4649 0.470 0.430 0.470 0.430 0.485 216,000 0.4649 0.00%
2025-09-10 0 0.470 0.445 0.470 0.445 0.495 150,000 67,400 0.4493 0.470 0.445 0.470 0.445 0.495 150,000 0.4493 6.82%
2025-09-09 0 0.440 0.435 0.445 0.425 0.440 218,000 95,020 0.4359 0.440 0.435 0.445 0.425 0.440 218,000 0.4359 1.15%
2025-09-08 0 0.435 0.430 0.435 0.425 0.435 306,000 131,920 0.4311 0.435 0.430 0.435 0.425 0.435 306,000 0.4311 3.57%
2025-09-05 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-09-04 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-09-03 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -1.18%
2025-09-02 0 0.425 0.410 0.425 0.410 0.425 316,000 131,620 0.4165 0.425 0.410 0.425 0.410 0.425 316,000 0.4165 1.19%
2025-09-01 0 0.420 0.405 0.420 0.400 0.420 306,000 124,280 0.4061 0.420 0.405 0.420 0.400 0.420 306,000 0.4061 0.00%
2025-08-29 0 0.420 0.410 0.420 0.405 0.435 1,264,000 541,400 0.4283 0.420 0.410 0.420 0.405 0.435 1,264,000 0.4283 5.00%
2025-08-28 0 0.400 0.385 0.400 0.405 0.405 2,000 810 0.4050 0.400 0.385 0.400 0.405 0.405 2,000 0.4050 1.27%
2025-08-27 0 0.395 0.385 0.390 0.385 0.400 82,000 31,730 0.3870 0.395 0.385 0.390 0.385 0.400 82,000 0.3870 -2.47%
2025-08-26 0 0.405 0.395 0.405 0.395 0.420 88,000 34,850 0.3960 0.405 0.395 0.405 0.395 0.420 88,000 0.3960 -2.41%
2025-08-25 0 0.415 0.395 0.415 0.415 0.415 78,000 32,370 0.4150 0.415 0.395 0.415 0.415 0.415 78,000 0.4150 1.22%
2025-08-22 0 0.410 0.400 0.410 0.380 0.410 18,000 6,900 0.3833 0.410 0.400 0.410 0.380 0.410 18,000 0.3833 -2.38%
2025-08-21 0 0.420 0.405 0.420 0.405 0.420 282,000 115,540 0.4097 0.420 0.405 0.420 0.405 0.420 282,000 0.4097 0.00%
2025-08-20 0 0.420 0.410 0.420 0.405 0.420 4,000 1,650 0.4125 0.420 0.410 0.420 0.405 0.420 4,000 0.4125 0.00%
2025-08-19 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-08-18 0 0.420 0.400 0.420 0.400 0.420 684,000 278,500 0.4072 0.420 0.400 0.420 0.400 0.420 684,000 0.4072 5.00%
2025-08-15 0 0.400 0.385 0.400 0.385 0.410 310,000 121,880 0.3932 0.400 0.385 0.400 0.385 0.410 310,000 0.3932 0.00%
2025-08-14 0 0.400 0.385 0.400 0.385 0.415 584,000 236,870 0.4056 0.400 0.385 0.400 0.385 0.415 584,000 0.4056 0.00%
2025-08-13 0 0.400 0.395 0.400 0.395 0.400 554,000 220,580 0.3982 0.400 0.395 0.400 0.395 0.400 554,000 0.3982 2.56%
2025-08-12 0 0.390 0.385 0.390 0.390 0.390 122,000 47,580 0.3900 0.390 0.385 0.390 0.390 0.390 122,000 0.3900 1.30%
2025-08-11 0 0.385 0.380 0.385 0.380 0.385 544,000 209,110 0.3844 0.385 0.380 0.385 0.380 0.385 544,000 0.3844 0.00%
2025-08-08 0 0.385 0.380 0.385 0.385 0.385 212,000 81,620 0.3850 0.385 0.380 0.385 0.385 0.385 212,000 0.3850 -1.28%
2025-08-07 0 0.390 0.385 0.390 0.390 0.390 24,000 9,360 0.3900 0.390 0.385 0.390 0.390 0.390 24,000 0.3900 0.00%
2025-08-06 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2025-08-05 0 0.390 0.385 0.390 0.390 0.390 286,000 111,540 0.3900 0.390 0.385 0.390 0.390 0.390 286,000 0.3900 -1.27%
2025-08-04 0 0.395 0.385 0.395 0.385 0.410 192,000 75,870 0.3952 0.395 0.385 0.395 0.385 0.410 192,000 0.3952 -2.47%
2025-08-01 0 0.405 0.385 0.405 - - 0 0 - 0.405 0.385 0.405 - - 0 - -1.22%
2025-07-31 0 0.410 0.390 0.420 0.410 0.410 200,000 82,000 0.4100 0.410 0.390 0.420 0.410 0.410 200,000 0.4100 -2.38%
2025-07-30 0 0.420 0.395 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.395 0.420 0.420 0.420 2,000 0.4200 2.44%
2025-07-29 0 0.410 0.385 0.410 0.410 0.410 10,000 4,100 0.4100 0.410 0.385 0.410 0.410 0.410 10,000 0.4100 -1.20%
2025-07-28 0 0.415 0.385 0.415 0.385 0.415 1,058,000 421,610 0.3985 0.415 0.385 0.415 0.385 0.415 1,058,000 0.3985 5.06%
2025-07-25 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2025-07-24 0 0.395 0.385 0.395 0.380 0.395 1,506,000 586,250 0.3893 0.395 0.385 0.395 0.380 0.395 1,506,000 0.3893 1.28%
2025-07-23 0 0.390 0.385 0.390 0.385 0.390 620,000 240,240 0.3875 0.390 0.385 0.390 0.385 0.390 620,000 0.3875 1.30%
2025-07-22 0 0.385 0.380 0.385 0.375 0.385 428,000 161,930 0.3783 0.385 0.380 0.385 0.375 0.385 428,000 0.3783 0.00%
2025-07-21 0 0.385 0.375 0.385 0.380 0.385 360,000 137,850 0.3829 0.385 0.375 0.385 0.380 0.385 360,000 0.3829 0.00%
2025-07-18 0 0.385 0.375 0.385 0.385 0.385 90,000 34,650 0.3850 0.385 0.375 0.385 0.385 0.385 90,000 0.3850 0.00%
2025-07-17 0 0.385 0.380 0.385 0.375 0.385 660,000 253,770 0.3845 0.385 0.380 0.385 0.375 0.385 660,000 0.3845 0.00%
2025-07-16 0 0.385 0.380 0.385 0.370 0.385 1,568,000 592,630 0.3780 0.385 0.380 0.385 0.370 0.385 1,568,000 0.3780 4.05%
2025-07-15 0 0.370 0.360 0.370 0.365 0.370 200,000 73,990 0.3700 0.370 0.360 0.370 0.365 0.370 200,000 0.3700 0.00%
2025-07-14 0 0.370 0.360 0.370 0.355 0.370 800,000 290,030 0.3625 0.370 0.360 0.370 0.355 0.370 800,000 0.3625 4.23%
2025-07-11 0 0.355 0.345 0.355 0.345 0.365 976,000 344,050 0.3525 0.355 0.345 0.355 0.345 0.365 976,000 0.3525 -1.39%
2025-07-10 0 0.360 0.360 0.365 0.360 0.365 636,000 229,710 0.3612 0.360 0.360 0.365 0.360 0.365 636,000 0.3612 1.41%
2025-07-09 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.355 0.350 0.360 0.355 0.355 30,000 0.3550 -1.39%
2025-07-08 0 0.360 0.335 0.360 0.350 0.360 72,000 25,620 0.3558 0.360 0.335 0.360 0.350 0.360 72,000 0.3558 2.86%
2025-07-07 0 0.350 0.345 0.350 0.355 0.360 50,000 17,760 0.3552 0.350 0.345 0.350 0.355 0.360 50,000 0.3552 0.00%
2025-07-04 0 0.350 0.350 0.355 0.350 0.355 172,000 60,370 0.3510 0.350 0.350 0.355 0.350 0.355 172,000 0.3510 -1.41%
2025-07-03 0 0.355 0.350 0.355 0.350 0.360 168,000 59,420 0.3537 0.355 0.350 0.355 0.350 0.360 168,000 0.3537 1.43%
2025-07-02 0 0.350 0.350 0.355 0.350 0.355 380,000 133,100 0.3503 0.350 0.350 0.355 0.350 0.355 380,000 0.3503 -1.41%
2025-06-30 0 0.355 0.335 0.355 0.350 0.355 234,000 82,550 0.3528 0.355 0.335 0.355 0.350 0.355 234,000 0.3528 0.00%
2025-06-27 0 0.355 0.340 0.355 0.350 0.355 1,264,000 445,430 0.3524 0.355 0.340 0.355 0.350 0.355 1,264,000 0.3524 2.90%
2025-06-26 0 0.345 0.340 0.355 0.340 0.345 110,000 37,700 0.3427 0.345 0.340 0.355 0.340 0.345 110,000 0.3427 -2.82%
2025-06-25 0 0.355 0.345 0.355 0.345 0.355 890,000 311,050 0.3495 0.355 0.345 0.355 0.345 0.355 890,000 0.3495 2.90%
2025-06-24 0 0.345 0.340 0.345 0.340 0.350 398,000 136,620 0.3433 0.345 0.340 0.345 0.340 0.350 398,000 0.3433 0.00%
2025-06-23 0 0.345 0.340 0.345 0.340 0.345 456,000 156,310 0.3428 0.345 0.340 0.345 0.340 0.345 456,000 0.3428 1.47%
2025-06-20 0 0.340 0.325 0.345 0.335 0.345 892,000 303,610 0.3404 0.340 0.325 0.345 0.335 0.345 892,000 0.3404 4.62%
2025-06-19 0 0.325 0.330 0.335 0.325 0.340 860,000 286,910 0.3336 0.325 0.330 0.335 0.325 0.340 860,000 0.3336 -5.80%
2025-06-18 0 0.345 0.340 0.345 0.335 0.345 372,000 126,330 0.3396 0.345 0.340 0.345 0.335 0.345 372,000 0.3396 2.99%
2025-06-17 0 0.335 0.330 0.335 0.325 0.340 894,000 298,470 0.3339 0.335 0.330 0.335 0.325 0.340 894,000 0.3339 -1.47%
2025-06-16 0 0.340 0.330 0.340 0.330 0.370 1,318,000 444,800 0.3375 0.340 0.330 0.340 0.330 0.370 1,318,000 0.3375 3.03%
2025-06-13 0 0.330 0.330 0.335 0.330 0.330 172,000 56,760 0.3300 0.330 0.330 0.335 0.330 0.330 172,000 0.3300 -1.49%
2025-06-12 0 0.335 0.325 0.335 0.325 0.335 364,000 118,500 0.3255 0.335 0.325 0.335 0.325 0.335 364,000 0.3255 0.00%
2025-06-11 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2025-06-10 0 0.335 0.330 0.335 0.330 0.335 54,000 17,930 0.3320 0.335 0.330 0.335 0.330 0.335 54,000 0.3320 1.52%
2025-06-09 0 0.330 0.320 0.330 0.325 0.330 88,000 28,610 0.3251 0.330 0.320 0.330 0.325 0.330 88,000 0.3251 4.76%
2025-06-06 0 0.315 0.310 0.325 0.315 0.325 176,000 55,660 0.3163 0.315 0.310 0.325 0.315 0.325 176,000 0.3163 1.61%
2025-06-05 0 0.335 0.330 0.345 0.335 0.340 184,000 62,140 0.3377 0.310 0.305 0.319 0.310 0.315 198,839 0.3125 -1.47%
2025-06-04 0 0.340 0.330 0.340 0.340 0.340 2,000 680 0.3400 0.315 0.305 0.315 0.315 0.315 2,161 0.3146 3.03%
2025-06-03 0 0.330 0.330 0.345 0.325 0.340 30,000 9,900 0.3300 0.305 0.305 0.319 0.301 0.315 32,419 0.3054 -1.49%
2025-06-02 0 0.335 0.320 0.335 0.325 0.335 404,000 132,950 0.3291 0.310 0.296 0.310 0.301 0.310 436,581 0.3045 1.52%
2025-05-30 0 0.330 0.330 0.340 0.330 0.330 218,000 71,940 0.3300 0.305 0.305 0.315 0.305 0.305 235,581 0.3054 -1.49%
2025-05-29 0 0.335 0.325 0.340 0.325 0.335 270,000 90,250 0.3343 0.310 0.301 0.315 0.301 0.310 291,774 0.3093 1.52%
2025-05-28 0 0.330 0.325 0.330 0.330 0.330 76,000 25,080 0.3300 0.305 0.301 0.305 0.305 0.305 82,129 0.3054 0.00%
2025-05-27 0 0.330 0.325 0.330 0.330 0.330 196,000 64,680 0.3300 0.305 0.301 0.305 0.305 0.305 211,806 0.3054 0.00%
2025-05-26 0 0.330 0.325 0.330 0.330 0.330 30,000 9,900 0.3300 0.305 0.301 0.305 0.305 0.305 32,419 0.3054 0.00%
2025-05-23 0 0.330 0.330 0.340 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2025-05-22 0 0.330 0.330 0.340 0.330 0.330 286,000 94,380 0.3300 0.305 0.305 0.315 0.305 0.305 309,065 0.3054 -1.49%
2025-05-21 0 0.335 0.325 0.335 0.330 0.335 420,000 139,580 0.3323 0.310 0.301 0.310 0.305 0.310 453,871 0.3075 3.08%
2025-05-20 0 0.325 0.325 0.330 0.325 0.330 530,000 174,770 0.3298 0.301 0.301 0.305 0.301 0.305 572,742 0.3051 -1.52%
2025-05-19 0 0.330 0.320 0.330 0.330 0.335 1,222,000 407,770 0.3337 0.305 0.296 0.305 0.305 0.310 1,320,548 0.3088 0.00%
2025-05-16 0 0.330 0.325 0.335 0.330 0.330 200,000 66,000 0.3300 0.305 0.301 0.310 0.305 0.305 216,129 0.3054 1.54%
2025-05-15 0 0.325 0.320 0.330 0.325 0.330 152,000 49,650 0.3266 0.301 0.296 0.305 0.301 0.305 164,258 0.3023 0.00%
2025-05-14 0 0.325 0.320 0.330 0.300 0.330 1,428,000 450,500 0.3155 0.301 0.296 0.305 0.278 0.305 1,543,161 0.2919 -1.52%
2025-05-13 0 0.330 0.325 0.330 0.330 0.330 200,000 66,000 0.3300 0.305 0.301 0.305 0.305 0.305 216,129 0.3054 0.00%
2025-05-12 0 0.330 0.325 0.330 0.325 0.330 264,000 86,870 0.3291 0.305 0.301 0.305 0.301 0.305 285,290 0.3045 3.13%
2025-05-09 0 0.320 0.315 0.330 0.320 0.330 364,000 117,520 0.3229 0.296 0.291 0.305 0.296 0.305 393,355 0.2988 0.00%
2025-05-08 0 0.320 0.320 0.330 0.320 0.330 512,000 166,150 0.3245 0.296 0.296 0.305 0.296 0.305 553,290 0.3003 3.23%
2025-05-07 0 0.310 0.310 0.325 0.305 0.330 4,364,000 1,361,290 0.3119 0.287 0.287 0.301 0.282 0.305 4,715,935 0.2887 -6.06%
2025-05-06 0 0.330 0.320 0.335 0.325 0.330 450,000 148,250 0.3294 0.305 0.296 0.310 0.301 0.305 486,290 0.3049 3.13%
2025-05-02 0 0.320 0.320 0.325 0.310 0.320 194,000 61,510 0.3171 0.296 0.296 0.301 0.287 0.296 209,645 0.2934 3.23%
2025-04-30 0 0.310 0.300 0.325 0.295 0.310 200,000 60,040 0.3002 0.287 0.278 0.301 0.273 0.287 216,129 0.2778 1.64%
2025-04-29 0 0.305 0.300 0.310 0.300 0.305 114,000 34,230 0.3003 0.282 0.278 0.287 0.278 0.282 123,194 0.2779 0.00%
2025-04-28 0 0.305 0.300 0.310 - - 0 0 - 0.282 0.278 0.287 - - 0 - 0.00%
2025-04-25 0 0.305 0.305 0.315 0.305 0.305 20,000 6,100 0.3050 0.282 0.282 0.291 0.282 0.282 21,613 0.2822 -1.61%
2025-04-24 0 0.310 0.305 0.315 0.310 0.310 36,000 11,160 0.3100 0.287 0.282 0.291 0.287 0.287 38,903 0.2869 -1.59%
2025-04-23 0 0.315 0.310 0.320 0.310 0.315 50,000 15,730 0.3146 0.291 0.287 0.296 0.287 0.291 54,032 0.2911 -1.56%
2025-04-22 0 0.320 0.310 0.320 0.310 0.320 710,000 224,680 0.3165 0.296 0.287 0.296 0.287 0.296 767,258 0.2928 3.23%
2025-04-17 0 0.310 0.300 0.310 0.310 0.310 2,000 620 0.3100 0.287 0.278 0.287 0.287 0.287 2,161 0.2869 0.00%
2025-04-16 0 0.310 0.300 0.310 0.300 0.320 292,000 91,620 0.3138 0.287 0.278 0.287 0.278 0.296 315,548 0.2904 0.00%
2025-04-15 0 0.310 0.300 0.310 0.305 0.315 650,000 201,910 0.3106 0.287 0.278 0.287 0.282 0.291 702,419 0.2874 -1.59%
2025-04-14 0 0.315 0.310 0.315 0.305 0.320 538,000 166,750 0.3099 0.291 0.287 0.291 0.282 0.296 581,387 0.2868 6.78%
2025-04-11 0 0.295 0.290 0.305 0.290 0.300 416,000 122,430 0.2943 0.273 0.268 0.282 0.268 0.278 449,548 0.2723 1.72%
2025-04-10 0 0.290 0.290 0.310 0.290 0.290 44,000 12,760 0.2900 0.268 0.268 0.287 0.268 0.268 47,548 0.2684 0.00%
2025-04-09 0 0.290 0.290 0.300 0.280 0.290 1,236,000 352,090 0.2849 0.268 0.268 0.278 0.259 0.268 1,335,677 0.2636 0.00%
2025-04-08 0 0.290 0.285 0.295 0.285 0.290 132,000 37,820 0.2865 0.268 0.264 0.273 0.264 0.268 142,645 0.2651 3.57%
2025-04-07 0 0.280 0.280 0.295 0.280 0.300 278,000 80,430 0.2893 0.259 0.259 0.273 0.259 0.278 300,419 0.2677 -9.68%
2025-04-03 0 0.310 0.300 0.310 0.300 0.310 320,000 96,560 0.3018 0.287 0.278 0.287 0.278 0.287 345,806 0.2792 0.00%
2025-04-02 0 0.310 0.300 0.320 0.295 0.325 2,386,000 724,510 0.3037 0.287 0.278 0.296 0.273 0.301 2,578,419 0.2810 -1.59%
2025-04-01 0 0.315 0.315 0.325 0.315 0.315 194,000 61,110 0.3150 0.291 0.291 0.301 0.291 0.291 209,645 0.2915 -1.56%
2025-03-31 0 0.320 0.315 0.330 0.315 0.340 498,000 160,250 0.3218 0.296 0.291 0.305 0.291 0.315 538,161 0.2978 -5.88%
2025-03-28 0 0.340 0.330 0.340 0.315 0.340 658,000 218,360 0.3319 0.315 0.305 0.315 0.291 0.315 711,065 0.3071 3.03%
2025-03-27 0 0.330 0.320 0.330 0.320 0.330 404,000 131,750 0.3261 0.305 0.296 0.305 0.296 0.305 436,581 0.3018 1.54%
2025-03-26 0 0.325 0.320 0.325 0.315 0.330 786,000 252,290 0.3210 0.301 0.296 0.301 0.291 0.305 849,387 0.2970 4.84%
2025-03-25 0 0.310 0.310 0.315 0.300 0.320 2,332,000 716,380 0.3072 0.287 0.287 0.291 0.278 0.296 2,520,065 0.2843 6.90%
2025-03-24 0 0.290 0.285 0.295 0.290 0.295 352,000 102,330 0.2907 0.268 0.264 0.273 0.268 0.273 380,387 0.2690 -1.69%
2025-03-21 0 0.295 0.285 0.300 0.295 0.300 202,000 60,590 0.3000 0.273 0.264 0.278 0.273 0.278 218,290 0.2776 -1.67%
2025-03-20 0 0.300 0.300 0.305 0.300 0.305 102,000 31,100 0.3049 0.278 0.278 0.282 0.278 0.282 110,226 0.2821 0.00%
2025-03-19 0 0.300 0.290 0.305 - - 0 0 - 0.278 0.268 0.282 - - 0 - 0.00%
2025-03-18 0 0.300 0.290 0.300 0.290 0.300 530,000 157,460 0.2971 0.278 0.268 0.278 0.268 0.278 572,742 0.2749 3.45%
2025-03-17 0 0.290 0.290 0.300 0.290 0.295 18,000 5,300 0.2944 0.268 0.268 0.278 0.268 0.273 19,452 0.2725 -3.33%
2025-03-14 0 0.300 0.295 0.300 0.290 0.300 126,000 36,800 0.2921 0.278 0.273 0.278 0.268 0.278 136,161 0.2703 3.45%
2025-03-13 0 0.290 0.290 0.295 0.285 0.285 408,000 116,280 0.2850 0.268 0.268 0.273 0.264 0.264 440,903 0.2637 0.00%
2025-03-12 0 0.290 0.280 0.305 - - 0 0 - 0.268 0.259 0.282 - - 0 - 0.00%
2025-03-11 0 0.290 0.280 0.300 0.285 0.290 142,000 41,170 0.2899 0.268 0.259 0.278 0.264 0.268 153,452 0.2683 -1.69%
2025-03-10 0 0.295 0.280 0.305 - - 0 0 - 0.273 0.259 0.282 - - 0 - 0.00%
2025-03-07 0 0.295 0.290 0.295 0.295 0.295 20,000 5,900 0.2950 0.273 0.268 0.273 0.273 0.273 21,613 0.2730 0.00%
2025-03-06 0 0.295 0.290 0.300 0.290 0.305 386,000 114,230 0.2959 0.273 0.268 0.278 0.268 0.282 417,129 0.2738 -3.28%
2025-03-05 0 0.305 0.290 0.305 0.290 0.305 14,000 4,240 0.3029 0.282 0.268 0.282 0.268 0.282 15,129 0.2803 5.17%
2025-03-04 0 0.290 0.285 0.300 0.290 0.305 140,000 41,930 0.2995 0.268 0.264 0.278 0.268 0.282 151,290 0.2771 1.75%
2025-03-03 0 0.285 0.280 0.295 0.285 0.285 20,000 5,700 0.2850 0.264 0.259 0.273 0.264 0.264 21,613 0.2637 -3.39%
2025-02-28 0 0.295 0.280 0.295 0.300 0.300 16,000 4,800 0.3000 0.273 0.259 0.273 0.278 0.278 17,290 0.2776 1.72%
2025-02-27 0 0.290 0.290 0.300 0.290 0.300 454,000 136,160 0.2999 0.268 0.268 0.278 0.268 0.278 490,613 0.2775 -1.69%
2025-02-26 0 0.295 0.290 0.300 0.285 0.295 32,000 9,320 0.2913 0.273 0.268 0.278 0.264 0.273 34,581 0.2695 0.00%
2025-02-25 0 0.295 0.280 0.295 0.295 0.295 74,000 21,830 0.2950 0.273 0.259 0.273 0.273 0.273 79,968 0.2730 0.00%
2025-02-24 0 0.295 0.280 0.295 0.290 0.295 138,000 40,560 0.2939 0.273 0.259 0.273 0.268 0.273 149,129 0.2720 1.72%
2025-02-21 0 0.290 0.280 0.290 - - 0 0 - 0.268 0.259 0.268 - - 0 - 0.00%
2025-02-20 0 0.290 0.290 0.295 0.285 0.290 80,000 23,100 0.2888 0.268 0.268 0.273 0.264 0.268 86,452 0.2672 -1.69%
2025-02-19 0 0.295 0.280 0.295 0.295 0.295 86,000 25,370 0.2950 0.273 0.259 0.273 0.273 0.273 92,935 0.2730 1.72%
2025-02-18 0 0.290 0.280 0.295 - - 0 0 - 0.268 0.259 0.273 - - 0 - 0.00%
2025-02-17 0 0.290 0.280 0.290 0.290 0.290 10,000 2,900 0.2900 0.268 0.259 0.268 0.268 0.268 10,806 0.2684 0.00%
2025-02-14 0 0.290 0.290 0.295 - - 0 0 - 0.268 0.268 0.273 - - 0 - 0.00%
2025-02-13 0 0.290 0.280 0.290 0.290 0.290 170,000 49,300 0.2900 0.268 0.259 0.268 0.268 0.268 183,710 0.2684 0.00%
2025-02-12 0 0.290 0.280 0.295 - - 0 0 - 0.268 0.259 0.273 - - 0 - 0.00%
2025-02-11 0 0.290 0.290 0.295 - - 0 0 - 0.268 0.268 0.273 - - 0 - 0.00%
2025-02-10 0 0.290 0.285 0.290 0.285 0.290 514,000 148,760 0.2894 0.268 0.264 0.268 0.264 0.268 555,452 0.2678 3.57%
2025-02-07 0 0.280 0.280 0.285 0.280 0.280 258,000 72,240 0.2800 0.259 0.259 0.264 0.259 0.259 278,806 0.2591 -3.45%
2025-02-06 0 0.290 0.285 0.290 0.285 0.290 240,000 68,850 0.2869 0.268 0.264 0.268 0.264 0.268 259,355 0.2655 3.57%
2025-02-05 0 0.280 0.280 0.285 0.275 0.280 1,166,000 326,230 0.2798 0.259 0.259 0.264 0.254 0.259 1,260,032 0.2589 -1.75%
2025-02-04 0 0.285 0.280 0.285 0.270 0.290 4,016,000 1,114,870 0.2776 0.264 0.259 0.264 0.250 0.268 4,339,871 0.2569 -3.39%
2025-02-03 0 0.295 0.290 0.300 0.295 0.295 136,000 40,120 0.2950 0.273 0.268 0.278 0.273 0.273 146,968 0.2730 -1.67%
2025-01-28 0 0.300 0.290 0.300 - - 0 0 - 0.278 0.268 0.278 - - 0 - 0.00%
2025-01-27 0 0.300 0.285 0.300 0.285 0.300 608,000 175,680 0.2889 0.278 0.264 0.278 0.264 0.278 657,032 0.2674 3.45%
2025-01-24 0 0.290 0.290 0.300 0.285 0.300 184,000 53,510 0.2908 0.268 0.268 0.278 0.264 0.278 198,839 0.2691 -1.69%
2025-01-23 0 0.295 0.290 0.295 0.295 0.295 100,000 29,500 0.2950 0.273 0.268 0.273 0.273 0.273 108,065 0.2730 0.00%
2025-01-22 0 0.295 0.285 0.295 0.285 0.295 530,000 154,550 0.2916 0.273 0.264 0.273 0.264 0.273 572,742 0.2698 0.00%
2025-01-21 0 0.295 0.295 0.305 - - 0 0 - 0.273 0.273 0.282 - - 0 - 0.00%
2025-01-20 0 0.295 0.290 0.305 0.295 0.295 270,000 79,650 0.2950 0.273 0.268 0.282 0.273 0.273 291,774 0.2730 -1.67%
2025-01-17 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 0.278 0.268 0.278 0.278 0.278 64,839 0.2776 0.00%
2025-01-16 0 0.300 0.290 0.305 - - 0 0 - 0.278 0.268 0.282 - - 0 - 0.00%
2025-01-15 0 0.300 0.295 0.300 0.300 0.310 230,000 70,430 0.3062 0.278 0.273 0.278 0.278 0.287 248,548 0.2834 1.69%
2025-01-14 0 0.295 0.290 0.300 - - 0 0 - 0.273 0.268 0.278 - - 0 - 0.00%
2025-01-13 0 0.295 0.290 0.295 0.290 0.300 534,000 158,760 0.2973 0.273 0.268 0.273 0.268 0.278 577,065 0.2751 -1.67%
2025-01-10 0 0.300 0.290 0.300 0.290 0.300 784,000 233,460 0.2978 0.278 0.268 0.278 0.268 0.278 847,226 0.2756 1.69%
2025-01-09 0 0.295 0.290 0.300 0.290 0.295 12,000 3,530 0.2942 0.273 0.268 0.278 0.268 0.273 12,968 0.2722 0.00%
2025-01-08 0 0.295 0.295 0.310 0.295 0.300 130,000 38,380 0.2952 0.273 0.273 0.287 0.273 0.278 140,484 0.2732 0.00%
2025-01-07 0 0.295 0.290 0.320 - - 0 0 - 0.273 0.268 0.296 - - 0 - 0.00%
2025-01-06 0 0.295 0.295 0.320 0.295 0.300 134,000 40,170 0.2998 0.273 0.273 0.296 0.273 0.278 144,806 0.2774 -1.67%
2025-01-03 0 0.300 0.290 0.305 0.290 0.310 408,000 122,390 0.3000 0.278 0.268 0.282 0.268 0.287 440,903 0.2776 3.45%
2025-01-02 0 0.290 0.290 0.300 0.290 0.290 440,000 127,600 0.2900 0.268 0.268 0.278 0.268 0.268 475,484 0.2684 -1.69%
2024-12-31 0 0.295 0.285 0.300 0.290 0.300 154,000 44,790 0.2908 0.273 0.264 0.278 0.268 0.278 166,419 0.2691 0.00%
2024-12-30 0 0.295 0.295 0.300 0.290 0.300 732,000 215,790 0.2948 0.273 0.273 0.278 0.268 0.278 791,032 0.2728 0.00%
2024-12-27 0 0.295 0.285 0.300 0.290 0.295 1,420,000 412,000 0.2901 0.273 0.264 0.278 0.268 0.273 1,534,516 0.2685 0.00%
2024-12-24 0 0.295 0.290 0.300 - - 0 0 - 0.273 0.268 0.278 - - 0 - 0.00%
2024-12-23 0 0.295 0.290 0.300 0.295 0.295 40,000 11,800 0.2950 0.273 0.268 0.278 0.273 0.273 43,226 0.2730 1.72%
2024-12-20 0 0.290 0.280 0.300 0.280 0.290 272,000 76,980 0.2830 0.268 0.259 0.278 0.259 0.268 293,935 0.2619 3.57%
2024-12-19 0 0.280 0.275 0.280 0.280 0.280 44,000 12,320 0.2800 0.259 0.254 0.259 0.259 0.259 47,548 0.2591 0.00%
2024-12-18 0 0.280 0.275 0.280 0.280 0.285 1,338,000 375,960 0.2810 0.259 0.254 0.259 0.259 0.264 1,445,903 0.2600 -3.45%
2024-12-17 0 0.290 0.285 0.295 0.280 0.295 1,090,000 306,050 0.2808 0.268 0.264 0.273 0.259 0.273 1,177,903 0.2598 1.75%
2024-12-16 0 0.285 0.280 0.285 0.280 0.290 672,000 189,150 0.2815 0.264 0.259 0.264 0.259 0.268 726,194 0.2605 -1.72%
2024-12-13 0 0.290 0.280 0.300 0.285 0.290 686,000 195,940 0.2856 0.268 0.259 0.278 0.264 0.268 741,323 0.2643 0.00%
2024-12-12 0 0.290 0.290 0.300 0.280 0.290 2,496,000 708,830 0.2840 0.268 0.268 0.278 0.259 0.268 2,697,290 0.2628 0.00%
2024-12-11 0 0.290 0.285 0.295 0.285 0.295 864,000 254,140 0.2941 0.268 0.264 0.273 0.264 0.273 933,677 0.2722 -1.69%
2024-12-10 0 0.295 0.295 0.305 0.295 0.310 556,000 166,800 0.3000 0.273 0.273 0.282 0.273 0.287 600,839 0.2776 -4.84%
2024-12-09 0 0.310 0.295 0.310 0.295 0.310 902,000 270,120 0.2995 0.287 0.273 0.287 0.273 0.287 974,742 0.2771 6.90%
2024-12-06 0 0.290 0.280 0.295 0.290 0.300 1,292,000 379,750 0.2939 0.268 0.259 0.273 0.268 0.278 1,396,194 0.2720 -3.33%
2024-12-05 0 0.300 0.300 0.315 0.290 0.300 558,000 164,530 0.2949 0.278 0.278 0.291 0.268 0.278 603,000 0.2729 1.69%
2024-12-04 0 0.295 0.295 0.320 0.295 0.300 290,000 85,600 0.2952 0.273 0.273 0.296 0.273 0.278 313,387 0.2731 0.00%
2024-12-03 0 0.295 0.295 0.320 0.295 0.310 1,030,000 304,530 0.2957 0.273 0.273 0.296 0.273 0.287 1,113,065 0.2736 -1.67%
2024-12-02 0 0.300 0.300 0.315 0.300 0.300 600,000 180,010 0.3000 0.278 0.278 0.291 0.278 0.278 648,387 0.2776 -1.64%
2024-11-29 0 0.305 0.285 0.305 0.295 0.305 68,000 20,280 0.2982 0.282 0.264 0.282 0.273 0.282 73,484 0.2760 0.00%
2024-11-28 0 0.305 0.300 0.315 0.300 0.305 100,000 30,120 0.3012 0.282 0.278 0.291 0.278 0.282 108,065 0.2787 -3.17%
2024-11-27 0 0.315 0.305 0.320 - - 0 0 - 0.291 0.282 0.296 - - 0 - 0.00%
2024-11-26 0 0.315 0.305 0.315 0.310 0.315 194,000 60,200 0.3103 0.291 0.282 0.291 0.287 0.291 209,645 0.2872 0.00%
2024-11-25 0 0.315 0.310 0.320 - - 0 0 - 0.291 0.287 0.296 - - 0 - 0.00%
2024-11-22 0 0.315 0.300 0.315 0.315 0.315 2,000 630 0.3150 0.291 0.278 0.291 0.291 0.291 2,161 0.2915 -4.55%
2024-11-21 0 0.330 0.305 0.330 0.305 0.330 152,000 46,520 0.3061 0.305 0.282 0.305 0.282 0.305 164,258 0.2832 10.00%
2024-11-20 0 0.300 0.295 0.330 - - 0 0 - 0.278 0.273 0.305 - - 0 - 0.00%
2024-11-19 0 0.300 0.295 0.300 0.295 0.320 948,000 285,160 0.3008 0.278 0.273 0.278 0.273 0.296 1,024,452 0.2784 0.00%
2024-11-18 0 0.300 0.300 0.310 0.300 0.310 464,000 141,410 0.3048 0.278 0.278 0.287 0.278 0.287 501,419 0.2820 -3.23%
2024-11-15 0 0.310 0.300 0.310 - - 0 0 - 0.287 0.278 0.287 - - 0 - 0.00%
2024-11-14 0 0.310 0.290 0.320 0.300 0.300 46,000 13,800 0.3000 0.287 0.268 0.296 0.278 0.278 49,710 0.2776 3.33%
2024-11-13 0 0.300 0.290 0.300 0.290 0.300 426,000 124,890 0.2932 0.278 0.268 0.278 0.268 0.278 460,355 0.2713 0.00%
2024-11-12 0 0.300 0.300 0.305 0.280 0.300 450,000 132,240 0.2939 0.278 0.278 0.282 0.259 0.278 486,290 0.2719 0.00%
2024-11-11 0 0.300 0.295 0.300 0.295 0.305 880,000 261,000 0.2966 0.278 0.273 0.278 0.273 0.282 950,968 0.2745 -1.64%
2024-11-08 0 0.305 0.300 0.305 0.300 0.305 1,208,000 362,420 0.3000 0.282 0.278 0.282 0.278 0.282 1,305,419 0.2776 -1.61%
2024-11-07 0 0.310 0.300 0.310 0.300 0.315 1,482,000 445,200 0.3004 0.287 0.278 0.287 0.278 0.291 1,601,516 0.2780 5.08%
2024-11-06 0 0.295 0.295 0.315 0.295 0.300 386,000 114,990 0.2979 0.273 0.273 0.291 0.273 0.278 417,129 0.2757 -3.28%
2024-11-05 0 0.305 0.300 0.305 0.300 0.305 2,206,000 664,440 0.3012 0.282 0.278 0.282 0.278 0.282 2,383,903 0.2787 0.00%
2024-11-04 0 0.305 0.300 0.325 0.300 0.310 1,626,000 492,720 0.3030 0.282 0.278 0.301 0.278 0.287 1,757,129 0.2804 1.67%
2024-11-01 0 0.300 0.295 0.300 0.300 0.310 792,000 238,400 0.3010 0.278 0.273 0.278 0.278 0.287 855,871 0.2785 -1.64%
2024-10-31 0 0.305 0.305 0.315 0.295 0.335 2,056,000 628,140 0.3055 0.282 0.282 0.291 0.273 0.310 2,221,806 0.2827 -8.96%
2024-10-30 0 0.335 0.325 0.335 0.300 0.345 1,876,000 585,640 0.3122 0.310 0.301 0.310 0.278 0.319 2,027,290 0.2889 -6.94%
2024-10-29 0 0.360 0.345 0.360 0.340 0.360 152,000 51,720 0.3403 0.333 0.319 0.333 0.315 0.333 164,258 0.3149 4.35%
2024-10-28 0 0.345 0.330 0.345 0.345 0.345 62,000 21,390 0.3450 0.319 0.305 0.319 0.319 0.319 67,000 0.3193 0.00%
2024-10-25 0 0.345 0.345 0.350 0.345 0.350 30,000 10,360 0.3453 0.319 0.319 0.324 0.319 0.324 32,419 0.3196 4.55%
2024-10-24 0 0.330 0.325 0.345 0.325 0.340 102,000 34,650 0.3397 0.305 0.301 0.319 0.301 0.315 110,226 0.3144 -2.94%
2024-10-23 0 0.340 0.340 0.345 0.340 0.340 30,000 10,200 0.3400 0.315 0.315 0.319 0.315 0.315 32,419 0.3146 0.00%
2024-10-22 0 0.340 0.340 0.365 0.340 0.340 220,000 74,800 0.3400 0.315 0.315 0.338 0.315 0.315 237,742 0.3146 0.00%
2024-10-21 0 0.340 0.335 0.370 0.340 0.340 154,000 52,360 0.3400 0.315 0.310 0.342 0.315 0.315 166,419 0.3146 -1.45%
2024-10-18 0 0.345 0.340 0.350 0.345 0.345 30,000 10,350 0.3450 0.319 0.315 0.324 0.319 0.319 32,419 0.3193 -2.82%
2024-10-17 0 0.355 0.345 0.390 0.345 0.345 64,000 22,080 0.3450 0.329 0.319 0.361 0.319 0.319 69,161 0.3193 -4.05%
2024-10-16 0 0.370 0.340 0.400 - - 0 0 - 0.342 0.315 0.370 - - 0 - 0.00%
2024-10-15 0 0.370 0.340 0.370 0.350 0.370 4,000 1,440 0.3600 0.342 0.315 0.342 0.324 0.342 4,323 0.3331 -1.33%
2024-10-14 0 0.375 0.340 0.415 - - 0 0 - 0.347 0.315 0.384 - - 0 - 0.00%
2024-10-10 0 0.375 0.340 0.375 - - 0 0 - 0.347 0.315 0.347 - - 0 - 0.00%
2024-10-09 0 0.375 0.360 0.395 0.350 0.370 72,000 25,390 0.3526 0.347 0.333 0.366 0.324 0.342 77,806 0.3263 -6.25%
2024-10-08 0 0.400 0.375 0.400 0.400 0.400 850,000 340,000 0.4000 0.370 0.347 0.370 0.370 0.370 918,548 0.3701 -2.44%
2024-10-07 0 0.410 0.385 0.410 0.370 0.410 634,000 241,960 0.3816 0.379 0.356 0.379 0.342 0.379 685,129 0.3532 7.89%
2024-10-04 0 0.380 0.370 0.380 0.370 0.420 1,400,000 532,960 0.3807 0.352 0.342 0.352 0.342 0.389 1,512,903 0.3523 -5.00%
2024-10-03 0 0.400 0.400 0.420 0.390 0.400 114,000 45,480 0.3989 0.370 0.370 0.389 0.361 0.370 123,194 0.3692 -4.76%
2024-10-02 0 0.420 0.390 0.420 0.350 0.440 1,664,592 641,558 0.3854 0.389 0.361 0.389 0.324 0.407 1,798,833 0.3567 18.31%
2024-09-30 0 0.355 0.350 0.355 0.330 0.355 236,000 79,790 0.3381 0.329 0.324 0.329 0.305 0.329 255,032 0.3129 4.41%
2024-09-27 0 0.340 0.325 0.340 0.340 0.340 70,000 23,800 0.3400 0.315 0.301 0.315 0.315 0.315 75,645 0.3146 0.00%
2024-09-26 0 0.340 0.320 0.340 0.320 0.345 34,000 11,600 0.3412 0.315 0.296 0.315 0.296 0.319 36,742 0.3157 6.25%
2024-09-25 0 0.320 0.310 0.340 0.320 0.320 56,000 17,920 0.3200 0.296 0.287 0.315 0.296 0.296 60,516 0.2961 0.00%
2024-09-24 0 0.320 0.310 0.320 0.310 0.320 198,000 62,190 0.3141 0.296 0.287 0.296 0.287 0.296 213,968 0.2907 0.00%
2024-09-23 0 0.320 0.305 0.320 0.320 0.320 30,000 9,600 0.3200 0.296 0.282 0.296 0.296 0.296 32,419 0.2961 -3.03%
2024-09-20 0 0.330 0.310 0.330 - - 0 0 - 0.305 0.287 0.305 - - 0 - -1.49%
2024-09-19 0 0.335 0.305 0.335 - - 0 0 - 0.310 0.282 0.310 - - 0 - 0.00%
2024-09-17 0 0.335 0.305 0.345 - - 0 0 - 0.310 0.282 0.319 - - 0 - 0.00%
2024-09-16 0 0.335 0.300 0.340 - - 0 0 - 0.310 0.278 0.315 - - 0 - 0.00%
2024-09-13 0 0.335 0.320 0.325 - - 0 0 - 0.310 0.296 0.301 - - 0 - -1.47%
2024-09-12 0 0.340 0.305 0.340 - - 0 0 - 0.315 0.282 0.315 - - 0 - 0.00%
2024-09-11 0 0.340 0.305 0.340 - - 0 0 - 0.315 0.282 0.315 - - 0 - 0.00%
2024-09-10 0 0.340 0.320 0.340 - - 0 0 - 0.315 0.296 0.315 - - 0 - 0.00%
2024-09-09 0 0.340 0.320 0.340 - - 0 0 - 0.315 0.296 0.315 - - 0 - 0.00%
2024-09-05 0 0.340 0.320 0.360 - - 0 0 - 0.315 0.296 0.333 - - 0 - 0.00%
2024-09-04 0 0.340 0.305 0.330 - - 0 0 - 0.315 0.282 0.305 - - 0 - 0.00%
2024-09-03 0 0.340 0.315 0.330 0.345 0.345 34,000 11,730 0.3450 0.315 0.291 0.305 0.319 0.319 36,742 0.3193 -1.45%
2024-09-02 0 0.345 0.345 0.375 0.325 0.330 70,000 23,030 0.3290 0.319 0.319 0.347 0.301 0.305 75,645 0.3044 4.55%
2024-08-30 0 0.330 0.300 0.330 0.335 0.335 20,000 6,700 0.3350 0.305 0.278 0.305 0.310 0.310 21,613 0.3100 3.13%
2024-08-29 0 0.320 0.320 0.335 0.315 0.320 58,000 18,440 0.3179 0.296 0.296 0.310 0.291 0.296 62,677 0.2942 1.59%
2024-08-28 0 0.315 0.310 0.320 0.310 0.315 62,000 19,400 0.3129 0.291 0.287 0.296 0.287 0.291 67,000 0.2896 -1.56%
2024-08-27 0 0.320 0.300 0.380 - - 0 0 - 0.296 0.278 0.352 - - 0 - 0.00%
2024-08-26 0 0.320 0.300 0.315 - - 0 0 - 0.296 0.278 0.291 - - 0 - 0.00%
2024-08-23 0 0.320 0.310 0.315 0.305 0.325 34,000 10,610 0.3121 0.296 0.287 0.291 0.282 0.301 36,742 0.2888 0.00%
2024-08-22 0 0.320 0.310 0.315 - - 0 0 - 0.296 0.287 0.291 - - 0 - 0.00%
2024-08-21 0 0.320 0.300 0.315 - - 0 0 - 0.296 0.278 0.291 - - 0 - 0.00%
2024-08-20 0 0.320 0.295 0.315 - - 0 0 - 0.296 0.273 0.291 - - 0 - -1.54%
2024-08-19 0 0.325 0.310 0.330 0.305 0.325 198,000 61,760 0.3119 0.301 0.287 0.305 0.282 0.301 213,968 0.2886 1.56%
2024-08-16 0 0.320 0.315 0.320 0.315 0.320 412,000 131,440 0.3190 0.296 0.291 0.296 0.291 0.296 445,226 0.2952 0.00%
2024-08-15 0 0.320 0.320 0.380 - - 0 0 - 0.296 0.296 0.352 - - 0 - 0.00%
2024-08-14 0 0.320 0.320 0.330 - - 0 0 - 0.296 0.296 0.305 - - 0 - 0.00%
2024-08-13 0 0.320 0.320 0.380 - - 0 0 - 0.296 0.296 0.352 - - 0 - 0.00%
2024-08-12 0 0.320 0.320 0.350 - - 0 0 - 0.296 0.296 0.324 - - 0 - 0.00%
2024-08-09 0 0.320 0.320 0.360 - - 0 0 - 0.296 0.296 0.333 - - 0 - 0.00%
2024-08-08 0 0.320 0.320 0.340 0.320 0.320 20,000 6,400 0.3200 0.296 0.296 0.315 0.296 0.296 21,613 0.2961 1.59%
2024-08-07 0 0.315 0.315 0.345 - - 0 0 - 0.291 0.291 0.319 - - 0 - 0.00%
2024-08-06 0 0.315 0.315 0.340 0.315 0.315 4,000 1,260 0.3150 0.291 0.291 0.315 0.291 0.291 4,323 0.2915 1.61%
2024-08-05 0 0.310 0.310 0.320 0.310 0.320 244,000 76,640 0.3141 0.287 0.287 0.296 0.287 0.296 263,677 0.2907 -3.12%
2024-08-02 0 0.320 0.320 0.360 - - 0 0 - 0.296 0.296 0.333 - - 0 - 0.00%
2024-08-01 0 0.320 0.320 0.360 - - 2,000 640 0.3200 0.296 0.296 0.333 - - 2,161 0.2961 0.00%
2024-07-31 0 0.320 0.320 0.355 - - 0 0 - 0.296 0.296 0.329 - - 0 - 0.00%
2024-07-30 0 0.320 0.320 0.390 - - 0 0 - 0.296 0.296 0.361 - - 0 - 0.00%
2024-07-29 0 0.320 0.320 0.360 - - 0 0 - 0.296 0.296 0.333 - - 0 - 0.00%
2024-07-26 0 0.320 0.320 0.325 0.320 0.330 130,000 42,100 0.3238 0.296 0.296 0.301 0.296 0.305 140,484 0.2997 -3.03%
2024-07-25 0 0.330 0.330 0.345 0.330 0.330 48,000 15,840 0.3300 0.305 0.305 0.319 0.305 0.305 51,871 0.3054 0.00%
2024-07-24 0 0.330 0.315 0.365 - - 0 0 - 0.305 0.291 0.338 - - 0 - 0.00%
2024-07-23 0 0.330 0.325 0.350 - - 0 0 - 0.305 0.301 0.324 - - 0 - 0.00%
2024-07-22 0 0.330 0.320 0.365 0.320 0.320 56,000 17,920 0.3200 0.305 0.296 0.338 0.296 0.296 60,516 0.2961 0.00%
2024-07-19 0 0.330 0.320 0.360 0.315 0.330 168,000 54,930 0.3270 0.305 0.296 0.333 0.291 0.305 181,548 0.3026 1.54%
2024-07-18 0 0.325 0.325 0.370 - - 0 0 - 0.301 0.301 0.342 - - 0 - 0.00%
2024-07-17 0 0.325 0.325 0.400 - - 0 0 - 0.301 0.301 0.370 - - 0 - 0.00%
2024-07-16 0 0.325 0.325 0.400 - - 0 0 - 0.301 0.301 0.370 - - 0 - 0.00%
2024-07-15 0 0.325 0.325 0.355 0.325 0.345 22,000 7,550 0.3432 0.301 0.301 0.329 0.301 0.319 23,774 0.3176 0.00%
2024-07-12 0 0.325 0.325 0.345 0.325 0.325 10,000 3,250 0.3250 0.301 0.301 0.319 0.301 0.301 10,806 0.3007 0.00%
2024-07-11 0 0.325 0.320 0.365 - - 0 0 - 0.301 0.296 0.338 - - 0 - 0.00%
2024-07-10 0 0.325 0.320 0.370 - - 0 0 - 0.301 0.296 0.342 - - 0 - 0.00%
2024-07-09 0 0.325 0.325 0.400 0.305 0.325 94,000 29,860 0.3177 0.301 0.301 0.370 0.282 0.301 101,581 0.2940 -7.14%
2024-07-08 0 0.350 0.350 0.380 0.350 0.350 40,000 14,000 0.3500 0.324 0.324 0.352 0.324 0.324 43,226 0.3239 0.00%
2024-07-05 0 0.350 0.320 0.395 - - 0 0 - 0.324 0.296 0.366 - - 0 - 0.00%
2024-07-04 0 0.350 0.315 0.390 - - 0 0 - 0.324 0.291 0.361 - - 0 - 0.00%
2024-07-03 0 0.350 0.350 0.400 0.310 0.350 54,000 17,730 0.3283 0.324 0.324 0.370 0.287 0.324 58,355 0.3038 6.06%
2024-07-02 0 0.330 0.330 0.340 0.330 0.330 60,000 19,800 0.3300 0.305 0.305 0.315 0.305 0.305 64,839 0.3054 -5.71%
2024-06-28 0 0.350 0.330 0.350 - - 0 0 - 0.324 0.305 0.324 - - 0 - 0.00%
2024-06-27 0 0.350 0.305 0.350 - - 0 0 - 0.324 0.282 0.324 - - 0 - 0.00%
2024-06-26 0 0.350 0.310 0.350 - - 0 0 - 0.324 0.287 0.324 - - 0 - 0.00%
2024-06-25 0 0.350 0.305 0.350 - - 0 0 - 0.324 0.282 0.324 - - 0 - 0.00%
2024-06-24 0 0.350 0.305 0.350 - - 0 0 - 0.324 0.282 0.324 - - 0 - 0.00%
2024-06-21 0 0.350 0.305 0.395 - - 0 0 - 0.324 0.282 0.366 - - 0 - 0.00%
2024-06-20 0 0.350 0.310 0.350 - - 0 0 - 0.324 0.287 0.324 - - 0 - 0.00%
2024-06-19 0 0.350 0.310 0.350 0.350 0.350 2,000 700 0.3500 0.324 0.287 0.324 0.324 0.324 2,161 0.3239 4.48%
2024-06-18 0 0.335 0.320 0.335 - - 0 0 - 0.310 0.296 0.310 - - 0 - -1.47%
2024-06-17 0 0.340 0.335 0.340 0.335 0.340 28,000 9,390 0.3354 0.315 0.310 0.315 0.310 0.315 30,258 0.3103 0.00%
2024-06-14 0 0.340 0.350 0.360 0.315 0.325 574,000 183,650 0.3199 0.315 0.324 0.333 0.291 0.301 620,290 0.2961 1.49%
2024-06-13 0 0.335 0.330 0.350 0.335 0.350 108,000 36,800 0.3407 0.310 0.305 0.324 0.310 0.324 116,710 0.3153 -4.29%
2024-06-12 0 0.350 0.325 0.390 - - 0 0 - 0.324 0.301 0.361 - - 0 - 0.00%
2024-06-11 0 0.350 0.320 0.440 - - 0 0 - 0.324 0.296 0.407 - - 0 - 0.00%
2024-06-07 0 0.350 0.325 0.420 - - 0 0 - 0.324 0.301 0.389 - - 0 - 0.00%
2024-06-06 0 0.350 0.335 0.415 - - 0 0 - 0.324 0.310 0.384 - - 0 - 0.00%
2024-06-05 0 0.350 0.320 0.420 - - 0 0 - 0.324 0.296 0.389 - - 0 - 0.00%
2024-06-04 0 0.350 0.330 0.420 - - 0 0 - 0.324 0.305 0.389 - - 0 - -0.00%
2024-06-03 0 0.375 0.365 0.440 - - 0 0 - 0.324 0.315 0.380 - - 0 - 0.00%
2024-05-31 0 0.375 0.365 0.435 - - 0 0 - 0.324 0.315 0.376 - - 0 - 0.00%
2024-05-30 0 0.375 0.365 0.460 - - 0 0 - 0.324 0.315 0.397 - - 0 - 0.00%
2024-05-29 0 0.375 0.365 0.390 - - 0 0 - 0.324 0.315 0.337 - - 0 - 0.00%
2024-05-28 0 0.375 0.370 0.435 0.375 0.375 26,000 9,750 0.3750 0.324 0.320 0.376 0.324 0.324 30,104 0.3239 0.00%
2024-05-27 0 0.375 0.390 0.430 - - 0 0 - 0.324 0.337 0.371 - - 0 - 2.74%
2024-05-24 0 0.365 0.365 0.410 0.360 0.365 82,000 29,720 0.3624 0.315 0.315 0.354 0.311 0.315 94,942 0.3130 -1.35%
2024-05-23 0 0.370 0.365 0.400 0.360 0.375 390,000 144,070 0.3694 0.320 0.315 0.345 0.311 0.324 451,555 0.3191 -2.63%
2024-05-22 0 0.380 0.380 0.445 0.365 0.475 132,000 49,470 0.3748 0.328 0.328 0.384 0.315 0.410 152,834 0.3237 -5.00%
2024-05-21 0 0.400 0.365 0.400 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2024-05-20 0 0.400 0.380 0.400 - - 0 0 - 0.345 0.328 0.345 - - 0 - 0.00%
2024-05-17 0 0.400 0.390 0.400 0.380 0.405 264,000 102,170 0.3870 0.345 0.337 0.345 0.328 0.350 305,668 0.3343 5.26%
2024-05-16 0 0.380 0.360 0.390 0.380 0.390 106,000 40,300 0.3802 0.328 0.311 0.337 0.328 0.337 122,730 0.3284 5.56%
2024-05-14 0 0.360 0.360 0.370 0.355 0.370 48,000 17,400 0.3625 0.311 0.311 0.320 0.307 0.320 55,576 0.3131 -4.00%
2024-05-13 0 0.375 0.375 0.395 0.375 0.375 150,000 56,250 0.3750 0.324 0.324 0.341 0.324 0.324 173,675 0.3239 1.35%
2024-05-10 0 0.370 0.365 0.390 0.370 0.380 122,000 45,460 0.3726 0.320 0.315 0.337 0.320 0.328 141,256 0.3218 0.00%
2024-05-09 0 0.370 0.360 0.380 - - 0 0 - 0.320 0.311 0.328 - - 0 - 0.00%
2024-05-08 0 0.370 0.365 0.395 - - 0 0 - 0.320 0.315 0.341 - - 0 - 0.00%
2024-05-07 0 0.370 0.365 0.380 0.365 0.380 382,000 140,330 0.3674 0.320 0.315 0.328 0.315 0.328 442,293 0.3173 -1.33%
2024-05-06 0 0.375 0.365 0.390 - - 0 0 - 0.324 0.315 0.337 - - 0 - 0.00%
2024-05-03 0 0.375 0.350 0.375 0.380 0.380 10,000 3,800 0.3800 0.324 0.302 0.324 0.328 0.328 11,578 0.3282 -3.85%
2024-05-02 0 0.390 0.385 0.390 0.390 0.390 80,000 31,200 0.3900 0.337 0.333 0.337 0.337 0.337 92,627 0.3368 1.30%
2024-04-30 0 0.385 0.385 0.390 0.380 0.385 96,000 36,880 0.3842 0.333 0.333 0.337 0.328 0.333 111,152 0.3318 1.32%
2024-04-29 0 0.380 0.345 0.380 - - 0 0 - 0.328 0.298 0.328 - - 0 - 0.00%
2024-04-26 0 0.380 0.355 0.380 0.380 0.380 36,000 13,680 0.3800 0.328 0.307 0.328 0.328 0.328 41,682 0.3282 1.33%
2024-04-25 0 0.375 0.375 0.380 0.365 0.365 120,000 43,800 0.3650 0.324 0.324 0.328 0.315 0.315 138,940 0.3152 4.17%
2024-04-24 0 0.360 0.360 0.380 0.355 0.355 6,000 2,130 0.3550 0.311 0.311 0.328 0.307 0.307 6,947 0.3066 2.86%
2024-04-23 0 0.350 0.350 0.360 - - 0 0 - 0.302 0.302 0.311 - - 0 - 2.94%
2024-04-22 0 0.340 0.340 0.375 0.340 0.340 202,000 68,680 0.3400 0.294 0.294 0.324 0.294 0.294 233,882 0.2937 0.00%
2024-04-19 0 0.340 0.340 0.345 0.340 0.340 18,000 6,120 0.3400 0.294 0.294 0.298 0.294 0.294 20,841 0.2937 -1.45%
2024-04-18 0 0.345 0.340 0.345 0.340 0.345 78,000 26,670 0.3419 0.298 0.294 0.298 0.294 0.298 90,311 0.2953 0.00%
2024-04-17 0 0.345 0.305 0.385 - - 0 0 - 0.298 0.263 0.333 - - 0 - 0.00%
2024-04-16 0 0.345 0.305 0.375 0.340 0.350 330,000 114,440 0.3468 0.298 0.263 0.324 0.294 0.302 382,085 0.2995 0.00%
2024-04-15 0 0.345 0.310 0.345 - - 0 0 - 0.298 0.268 0.298 - - 0 - 0.00%
2024-04-12 0 0.345 0.305 0.345 0.340 0.345 14,000 4,820 0.3443 0.298 0.263 0.298 0.294 0.298 16,210 0.2974 0.00%
2024-04-11 0 0.345 0.345 0.360 - - 0 0 - 0.298 0.298 0.311 - - 0 - 0.00%
2024-04-10 0 0.345 0.305 0.350 0.345 0.350 12,000 4,190 0.3492 0.298 0.263 0.302 0.298 0.302 13,894 0.3016 -1.43%
2024-04-09 0 0.350 0.305 0.350 - - 0 0 - 0.302 0.263 0.302 - - 0 - 0.00%
2024-04-08 0 0.350 0.305 0.390 - - 0 0 - 0.302 0.263 0.337 - - 0 - 0.00%
2024-04-05 0 0.350 0.310 0.390 - - 0 0 - 0.302 0.268 0.337 - - 0 - 0.00%
2024-04-03 0 0.350 0.350 0.360 0.345 0.350 110,000 38,200 0.3473 0.302 0.302 0.311 0.298 0.302 127,362 0.2999 0.00%
2024-04-02 0 0.350 0.350 0.365 0.345 0.345 50,000 17,250 0.3450 0.302 0.302 0.315 0.298 0.298 57,892 0.2980 2.94%
2024-03-28 0 0.340 0.340 0.390 0.340 0.345 72,000 24,680 0.3428 0.294 0.294 0.337 0.294 0.298 83,364 0.2961 -1.45%
2024-03-27 0 0.345 0.345 0.375 0.345 0.345 60,000 20,700 0.3450 0.298 0.298 0.324 0.298 0.298 69,470 0.2980 1.47%
2024-03-26 0 0.340 0.310 0.340 0.340 0.340 10,000 3,400 0.3400 0.294 0.268 0.294 0.294 0.294 11,578 0.2937 1.49%
2024-03-25 0 0.335 0.315 0.335 - - 0 0 - 0.289 0.272 0.289 - - 0 - -1.47%
2024-03-22 0 0.340 0.320 0.340 - - 0 0 - 0.294 0.276 0.294 - - 0 - 0.00%
2024-03-21 0 0.340 0.310 0.370 - - 20,000 6,800 0.3400 0.294 0.268 0.320 - - 23,157 0.2937 0.00%
2024-03-20 0 0.340 0.340 0.370 0.320 0.320 60,000 19,200 0.3200 0.294 0.294 0.320 0.276 0.276 69,470 0.2764 6.25%
2024-03-19 0 0.320 0.320 0.375 0.320 0.330 8,000 2,580 0.3225 0.276 0.276 0.324 0.276 0.285 9,263 0.2785 -5.88%
2024-03-18 0 0.340 0.330 0.375 0.340 0.340 24,000 8,230 0.3429 0.294 0.285 0.324 0.294 0.294 27,788 0.2962 0.00%
2024-03-15 0 0.340 0.320 0.340 0.340 0.340 228,000 77,520 0.3400 0.294 0.276 0.294 0.294 0.294 263,986 0.2937 0.00%
2024-03-14 0 0.340 0.340 0.375 - - 0 0 - 0.294 0.294 0.324 - - 0 - 0.00%
2024-03-13 0 0.340 0.310 0.340 - - 0 0 - 0.294 0.268 0.294 - - 0 - 0.00%
2024-03-12 0 0.340 0.305 0.375 - - 0 0 - 0.294 0.263 0.324 - - 0 - 0.00%
2024-03-11 0 0.340 0.305 0.370 - - 0 0 - 0.294 0.263 0.320 - - 0 - 0.00%
2024-03-08 0 0.340 0.325 0.345 0.340 0.345 534,000 183,710 0.3440 0.294 0.281 0.298 0.294 0.298 618,283 0.2971 0.00%
2024-03-07 0 0.340 0.340 0.365 - - 0 0 - 0.294 0.294 0.315 - - 0 - 1.49%
2024-03-06 0 0.335 0.335 0.360 0.295 0.335 36,000 11,310 0.3142 0.289 0.289 0.311 0.255 0.289 41,682 0.2713 -2.90%
2024-03-05 0 0.345 0.335 0.370 0.345 0.370 710,000 245,170 0.3453 0.298 0.289 0.320 0.298 0.320 822,062 0.2982 -6.76%
2024-03-04 0 0.370 0.370 0.400 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2024-03-01 0 0.370 0.370 0.400 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2024-02-29 0 0.370 0.370 0.400 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2024-02-28 0 0.370 0.370 0.400 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2024-02-27 0 0.370 0.345 0.400 - - 0 0 - 0.320 0.298 0.345 - - 0 - 0.00%
2024-02-26 0 0.370 0.345 0.400 0.370 0.370 32,000 11,840 0.3700 0.320 0.298 0.345 0.320 0.320 37,051 0.3196 0.00%
2024-02-23 0 0.370 0.345 0.370 0.365 0.370 172,000 63,620 0.3699 0.320 0.298 0.320 0.315 0.320 199,147 0.3195 5.71%
2024-02-22 0 0.350 0.335 0.365 - - 0 0 - 0.302 0.289 0.315 - - 0 - 0.00%
2024-02-21 0 0.350 0.350 0.365 0.340 0.350 38,000 13,250 0.3487 0.302 0.302 0.315 0.294 0.302 43,998 0.3012 -5.41%
2024-02-20 0 0.370 0.350 0.370 - - 0 0 - 0.320 0.302 0.320 - - 0 - 0.00%
2024-02-19 0 0.370 0.365 0.400 0.370 0.370 28,000 10,360 0.3700 0.320 0.315 0.345 0.320 0.320 32,419 0.3196 2.78%
2024-02-16 0 0.360 0.360 0.400 - - 0 0 - 0.311 0.311 0.345 - - 0 - 2.86%
2024-02-15 0 0.350 0.350 0.400 0.350 0.350 4,000 1,400 0.3500 0.302 0.302 0.345 0.302 0.302 4,631 0.3023 -10.26%
2024-02-14 0 0.390 0.345 0.400 0.390 0.390 20,000 7,800 0.3900 0.337 0.298 0.345 0.337 0.337 23,157 0.3368 0.00%
2024-02-09 0 0.390 0.345 0.400 0.390 0.390 8,000 3,120 0.3900 0.337 0.298 0.345 0.337 0.337 9,263 0.3368 6.85%
2024-02-08 0 0.365 0.365 0.400 - - 0 0 - 0.315 0.315 0.345 - - 0 - 1.39%
2024-02-07 0 0.360 0.340 0.400 0.360 0.360 4,000 1,440 0.3600 0.311 0.294 0.345 0.311 0.311 4,631 0.3109 1.41%
2024-02-06 0 0.355 0.315 0.360 0.340 0.375 188,000 69,720 0.3709 0.307 0.272 0.311 0.294 0.324 217,673 0.3203 -2.74%
2024-02-05 0 0.365 0.360 0.400 0.365 0.365 4,000 1,460 0.3650 0.315 0.311 0.345 0.315 0.315 4,631 0.3152 1.39%
2024-02-02 0 0.360 0.360 0.375 - - 0 0 - 0.311 0.311 0.324 - - 0 - 0.00%
2024-02-01 0 0.360 0.320 0.375 - - 0 0 - 0.311 0.276 0.324 - - 0 - 0.00%
2024-01-31 0 0.360 0.325 0.375 0.340 0.360 12,000 4,120 0.3433 0.311 0.281 0.324 0.294 0.311 13,894 0.2965 -4.00%
2024-01-30 0 0.375 0.345 0.400 - - 0 0 - 0.324 0.298 0.345 - - 0 - 0.00%
2024-01-29 0 0.375 0.340 0.400 0.375 0.375 36,000 13,500 0.3750 0.324 0.294 0.345 0.324 0.324 41,682 0.3239 -1.32%
2024-01-26 0 0.380 0.340 0.390 0.340 0.380 20,000 7,340 0.3670 0.328 0.294 0.337 0.294 0.328 23,157 0.3170 2.70%
2024-01-25 0 0.370 0.330 0.390 0.370 0.370 2,000 740 0.3700 0.320 0.285 0.337 0.320 0.320 2,316 0.3196 -7.50%
2024-01-24 0 0.400 0.360 0.400 - - 0 0 - 0.345 0.311 0.345 - - 0 - 0.00%
2024-01-23 0 0.400 0.380 0.400 0.400 0.400 14,000 5,600 0.4000 0.345 0.328 0.345 0.345 0.345 16,210 0.3455 6.67%
2024-01-22 0 0.375 0.375 0.400 0.375 0.375 272,000 102,000 0.3750 0.324 0.324 0.345 0.324 0.324 314,931 0.3239 2.74%
2024-01-19 0 0.365 0.360 0.400 0.360 0.365 38,000 13,770 0.3624 0.315 0.311 0.345 0.311 0.315 43,998 0.3130 -5.19%
2024-01-18 0 0.385 0.380 0.400 0.375 0.385 422,000 158,520 0.3756 0.333 0.328 0.345 0.324 0.333 488,606 0.3244 2.67%
2024-01-17 0 0.375 0.375 0.385 0.325 0.360 34,000 12,100 0.3559 0.324 0.324 0.333 0.281 0.311 39,366 0.3074 2.74%
2024-01-16 0 0.365 0.350 0.385 0.350 0.365 82,000 29,620 0.3612 0.315 0.302 0.333 0.302 0.315 94,942 0.3120 -8.75%
2024-01-15 0 0.400 0.360 0.400 - - 0 0 - 0.345 0.311 0.345 - - 0 - 0.00%
2024-01-12 0 0.400 0.365 0.400 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2024-01-11 0 0.400 0.375 0.400 - - 0 0 - 0.345 0.324 0.345 - - 0 - 0.00%
2024-01-10 0 0.400 0.370 0.400 - - 0 0 - 0.345 0.320 0.345 - - 0 - -2.44%
2024-01-09 0 0.410 0.370 0.420 - - 0 0 - 0.354 0.320 0.363 - - 0 - 0.00%
2024-01-08 0 0.410 0.370 0.410 - - 0 0 - 0.354 0.320 0.354 - - 0 - -2.38%
2024-01-05 0 0.420 0.360 0.420 - - 0 0 - 0.363 0.311 0.363 - - 0 - 0.00%
2024-01-04 0 0.420 0.380 0.420 - - 0 0 - 0.363 0.328 0.363 - - 0 - 0.00%
2024-01-03 0 0.420 0.370 0.435 - - 0 0 - 0.363 0.320 0.376 - - 0 - 0.00%
2024-01-02 0 0.420 0.380 0.420 - - 0 0 - 0.363 0.328 0.363 - - 0 - -4.55%
2023-12-29 0 0.440 0.385 0.440 - - 0 0 - 0.380 0.333 0.380 - - 0 - 0.00%
2023-12-28 0 0.440 0.390 0.450 0.385 0.440 42,000 16,280 0.3876 0.380 0.337 0.389 0.333 0.380 48,629 0.3348 14.29%
2023-12-27 0 0.385 0.385 0.430 - - 0 0 - 0.333 0.333 0.371 - - 0 - 0.00%
2023-12-22 0 0.385 0.365 0.440 - - 0 0 - 0.333 0.315 0.380 - - 0 - 0.00%
2023-12-21 0 0.385 0.365 0.440 0.385 0.385 2,000 770 0.3850 0.333 0.315 0.380 0.333 0.333 2,316 0.3325 0.00%
2023-12-20 0 0.385 0.355 0.390 0.360 0.385 10,000 3,650 0.3650 0.333 0.307 0.337 0.311 0.333 11,578 0.3152 2.67%
2023-12-19 0 0.375 0.360 0.400 0.365 0.375 316,000 116,370 0.3683 0.324 0.311 0.345 0.315 0.324 365,876 0.3181 -2.60%
2023-12-18 0 0.385 0.360 0.400 0.380 0.385 56,000 21,300 0.3804 0.333 0.311 0.345 0.328 0.333 64,839 0.3285 0.00%
2023-12-15 0 0.385 0.360 0.400 0.385 0.385 16,000 6,160 0.3850 0.333 0.311 0.345 0.333 0.333 18,525 0.3325 -2.53%
2023-12-14 0 0.395 0.360 0.400 0.360 0.395 4,000 1,510 0.3775 0.341 0.311 0.345 0.311 0.341 4,631 0.3260 11.27%
2023-12-13 0 0.355 0.355 0.395 - - 0 0 - 0.307 0.307 0.341 - - 0 - 0.00%
2023-12-12 0 0.355 0.350 0.395 0.350 0.355 80,000 28,130 0.3516 0.307 0.302 0.341 0.302 0.307 92,627 0.3037 0.00%
2023-12-11 0 0.355 0.315 0.395 - - 0 0 - 0.307 0.272 0.341 - - 0 - 0.00%
2023-12-08 0 0.355 0.310 0.395 - - 0 0 - 0.307 0.268 0.341 - - 0 - 0.00%
2023-12-07 0 0.355 0.310 0.395 - - 0 0 - 0.307 0.268 0.341 - - 0 - 0.00%
2023-12-06 0 0.355 0.320 0.395 - - 0 0 - 0.307 0.276 0.341 - - 0 - 0.00%
2023-12-05 0 0.355 0.355 0.400 0.355 0.355 128,000 45,440 0.3550 0.307 0.307 0.345 0.307 0.307 148,203 0.3066 0.00%
2023-12-04 0 0.355 0.355 0.380 0.355 0.380 72,000 26,810 0.3724 0.307 0.307 0.328 0.307 0.328 83,364 0.3216 -11.25%
2023-12-01 0 0.400 0.380 0.400 - - 0 0 - 0.345 0.328 0.345 - - 0 - 0.00%
2023-11-30 0 0.400 0.380 0.400 - - 0 0 - 0.345 0.328 0.345 - - 0 - 0.00%
2023-11-29 0 0.400 0.380 0.420 - - 0 0 - 0.345 0.328 0.363 - - 0 - 0.00%
2023-11-28 0 0.400 0.380 0.400 - - 0 0 - 0.345 0.328 0.345 - - 0 - -2.44%
2023-11-27 0 0.410 0.380 0.410 - - 0 0 - 0.354 0.328 0.354 - - 0 - 0.00%
2023-11-24 0 0.410 0.380 0.410 - - 0 0 - 0.354 0.328 0.354 - - 0 - 0.00%
2023-11-23 0 0.410 0.380 0.410 - - 0 0 - 0.354 0.328 0.354 - - 0 - 0.00%
2023-11-22 0 0.410 0.380 0.410 - - 0 0 - 0.354 0.328 0.354 - - 0 - 0.00%
2023-11-21 0 0.410 0.380 0.410 - - 0 0 - 0.354 0.328 0.354 - - 0 - -1.20%
2023-11-20 0 0.415 0.380 0.410 - - 0 0 - 0.358 0.328 0.354 - - 0 - 0.00%
2023-11-17 0 0.415 0.380 0.415 - - 0 0 - 0.358 0.328 0.358 - - 0 - 0.00%
2023-11-16 0 0.415 0.380 0.420 - - 0 0 - 0.358 0.328 0.363 - - 0 - 0.00%
2023-11-15 0 0.415 0.380 0.415 0.415 0.415 10,000 4,150 0.4150 0.358 0.328 0.358 0.358 0.358 11,578 0.3584 2.47%
2023-11-14 0 0.405 0.405 0.420 0.405 0.405 12,000 4,860 0.4050 0.350 0.350 0.363 0.350 0.350 13,894 0.3498 -2.41%
2023-11-13 0 0.415 0.405 0.415 - - 0 0 - 0.358 0.350 0.358 - - 0 - 0.00%
2023-11-10 0 0.415 0.385 0.415 - - 0 0 - 0.358 0.333 0.358 - - 0 - 0.00%
2023-11-09 0 0.415 0.380 0.415 - - 0 0 - 0.358 0.328 0.358 - - 0 - 0.00%
2023-11-08 0 0.415 0.380 0.415 - - 0 0 - 0.358 0.328 0.358 - - 0 - 0.00%
2023-11-07 0 0.415 0.370 0.415 - - 0 0 - 0.358 0.320 0.358 - - 0 - 0.00%
2023-11-06 0 0.415 0.385 0.415 0.365 0.420 20,000 7,690 0.3845 0.358 0.333 0.358 0.315 0.363 23,157 0.3321 0.00%
2023-11-03 0 0.415 0.375 0.415 - - 0 0 - 0.358 0.324 0.358 - - 0 - 0.00%
2023-11-02 0 0.415 0.385 0.415 - - 0 0 - 0.358 0.333 0.358 - - 0 - 0.00%
2023-11-01 0 0.415 0.395 0.415 0.405 0.415 30,000 12,350 0.4117 0.358 0.341 0.358 0.350 0.358 34,735 0.3555 2.47%
2023-10-31 0 0.405 0.390 0.410 0.405 0.405 136,000 55,080 0.4050 0.350 0.337 0.354 0.350 0.350 157,465 0.3498 -2.41%
2023-10-30 0 0.415 0.380 0.420 0.405 0.415 4,000 1,640 0.4100 0.358 0.328 0.363 0.350 0.358 4,631 0.3541 2.47%
2023-10-27 0 0.405 0.375 0.410 0.375 0.415 28,000 10,800 0.3857 0.350 0.324 0.354 0.324 0.358 32,419 0.3331 8.00%
2023-10-26 0 0.375 0.375 0.390 0.375 0.415 68,000 25,630 0.3769 0.324 0.324 0.337 0.324 0.358 78,733 0.3255 2.74%
2023-10-25 0 0.365 0.365 0.370 0.365 0.370 36,000 13,170 0.3658 0.315 0.315 0.320 0.315 0.320 41,682 0.3160 -10.98%
2023-10-24 0 0.410 0.330 0.415 - - 0 0 - 0.354 0.285 0.358 - - 0 - 0.00%
2023-10-20 0 0.410 0.380 0.410 - - 0 0 - 0.354 0.328 0.354 - - 0 - -2.38%
2023-10-19 0 0.420 0.375 0.420 0.420 0.420 4,000 1,680 0.4200 0.363 0.324 0.363 0.363 0.363 4,631 0.3627 2.44%
2023-10-18 0 0.410 0.375 0.420 0.405 0.410 1,198,100 487,845 0.4072 0.354 0.324 0.363 0.350 0.354 1,387,201 0.3517 0.00%
2023-10-17 0 0.410 0.410 0.420 0.405 0.405 574,000 232,470 0.4050 0.354 0.354 0.363 0.350 0.350 664,597 0.3498 1.23%
2023-10-16 0 0.405 0.370 0.405 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2023-10-13 0 0.405 0.370 0.405 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2023-10-12 0 0.405 0.405 0.410 - - 0 0 - 0.350 0.350 0.354 - - 0 - 0.00%
2023-10-11 0 0.405 0.405 0.410 0.405 0.405 122,000 49,410 0.4050 0.350 0.350 0.354 0.350 0.350 141,256 0.3498 0.00%
2023-10-10 0 0.405 0.405 0.410 0.400 0.400 396,000 158,400 0.4000 0.350 0.350 0.354 0.345 0.345 458,502 0.3455 -1.22%
2023-10-09 0 0.410 0.410 0.415 0.400 0.400 750,000 300,000 0.4000 0.354 0.354 0.358 0.345 0.345 868,376 0.3455 1.23%
2023-10-06 0 0.405 0.380 0.405 0.405 0.410 136,000 55,420 0.4075 0.350 0.328 0.350 0.350 0.354 157,465 0.3520 1.25%
2023-10-05 0 0.400 0.385 0.400 0.425 0.425 148,000 62,900 0.4250 0.345 0.333 0.345 0.367 0.367 171,359 0.3671 3.90%
2023-10-04 0 0.385 0.385 0.395 0.380 0.385 82,000 31,310 0.3818 0.333 0.333 0.341 0.328 0.333 94,942 0.3298 -3.75%
2023-10-03 0 0.400 0.380 0.400 0.420 0.425 150,000 63,010 0.4201 0.345 0.328 0.345 0.363 0.367 173,675 0.3628 0.00%
2023-09-29 0 0.400 0.380 0.400 0.455 0.455 2,000 910 0.4550 0.345 0.328 0.345 0.393 0.393 2,316 0.3930 3.90%
2023-09-28 0 0.385 0.370 0.385 0.370 0.390 152,000 58,070 0.3820 0.333 0.320 0.333 0.320 0.337 175,991 0.3300 -2.53%
2023-09-27 0 0.395 0.385 0.395 0.385 0.395 8,000 3,100 0.3875 0.341 0.333 0.341 0.333 0.341 9,263 0.3347 0.00%
2023-09-26 0 0.395 0.390 0.395 0.400 0.400 348,000 139,200 0.4000 0.341 0.337 0.341 0.345 0.345 402,926 0.3455 -1.25%
2023-09-25 0 0.400 0.385 0.400 0.385 0.420 154,000 59,400 0.3857 0.345 0.333 0.345 0.333 0.363 178,306 0.3331 3.90%
2023-09-22 0 0.385 0.385 0.395 0.385 0.400 54,000 20,830 0.3857 0.333 0.333 0.341 0.333 0.345 62,523 0.3332 1.32%
2023-09-21 0 0.380 0.380 0.395 0.380 0.425 288,000 109,740 0.3810 0.328 0.328 0.341 0.328 0.367 333,456 0.3291 -3.80%
2023-09-20 0 0.395 0.380 0.395 0.380 0.400 222,000 88,700 0.3995 0.341 0.328 0.341 0.328 0.345 257,039 0.3451 6.76%
2023-09-19 0 0.370 0.370 0.380 0.370 0.370 1,132,000 418,840 0.3700 0.320 0.320 0.328 0.320 0.320 1,310,668 0.3196 0.00%
2023-09-18 0 0.370 0.350 0.370 0.350 0.370 1,058,000 391,540 0.3701 0.320 0.302 0.320 0.302 0.320 1,224,988 0.3196 8.82%
2023-09-15 0 0.340 0.340 0.345 0.340 0.340 262,000 89,080 0.3400 0.294 0.294 0.298 0.294 0.294 303,353 0.2937 4.62%
2023-09-14 0 0.325 0.325 0.335 0.325 0.325 10,000 3,250 0.3250 0.281 0.281 0.289 0.281 0.281 11,578 0.2807 1.56%
2023-09-13 0 0.320 0.320 0.330 0.320 0.330 1,326,000 424,340 0.3200 0.276 0.276 0.285 0.276 0.285 1,535,288 0.2764 0.00%
2023-09-12 0 0.320 0.315 0.320 0.315 0.320 214,000 68,460 0.3199 0.276 0.272 0.276 0.272 0.276 247,776 0.2763 -1.54%
2023-09-11 0 0.325 0.325 0.330 0.320 0.325 250,000 80,950 0.3238 0.281 0.281 0.285 0.276 0.281 289,459 0.2797 1.56%
2023-09-07 0 0.320 0.310 0.320 - - 0 0 - 0.276 0.268 0.276 - - 0 - -1.54%
2023-09-06 0 0.325 0.320 0.325 0.320 0.325 70,000 22,500 0.3214 0.281 0.276 0.281 0.276 0.281 81,048 0.2776 1.56%
2023-09-05 0 0.320 0.310 0.320 0.320 0.320 22,000 7,040 0.3200 0.276 0.268 0.276 0.276 0.276 25,472 0.2764 1.59%
2023-09-04 0 0.315 0.315 0.320 0.315 0.320 152,000 48,590 0.3197 0.272 0.272 0.276 0.272 0.276 175,991 0.2761 1.61%
2023-08-31 0 0.310 0.310 0.320 - - 0 0 - 0.268 0.268 0.276 - - 0 - 0.00%
2023-08-30 0 0.310 0.305 0.315 - - 0 0 - 0.268 0.263 0.272 - - 0 - 0.00%
2023-08-29 0 0.310 0.305 0.315 0.310 0.315 246,000 76,280 0.3101 0.268 0.263 0.272 0.268 0.272 284,827 0.2678 0.00%
2023-08-28 0 0.310 0.305 0.310 0.310 0.315 224,000 70,390 0.3142 0.268 0.263 0.268 0.268 0.272 259,355 0.2714 -1.59%
2023-08-25 0 0.315 0.310 0.315 0.315 0.315 42,000 13,230 0.3150 0.272 0.268 0.272 0.272 0.272 48,629 0.2721 -1.56%
2023-08-24 0 0.320 0.320 0.340 0.320 0.320 46,000 14,720 0.3200 0.276 0.276 0.294 0.276 0.276 53,260 0.2764 0.00%
2023-08-23 0 0.320 0.315 0.320 0.320 0.320 22,000 7,040 0.3200 0.276 0.272 0.276 0.276 0.276 25,472 0.2764 0.00%
2023-08-22 0 0.320 0.315 0.325 0.320 0.320 150,000 48,000 0.3200 0.276 0.272 0.281 0.276 0.276 173,675 0.2764 0.00%
2023-08-21 0 0.320 0.320 0.325 0.320 0.330 1,656,000 532,390 0.3215 0.276 0.276 0.281 0.276 0.285 1,917,373 0.2777 -8.57%
2023-08-18 0 0.350 0.320 0.350 0.325 0.350 54,000 17,840 0.3304 0.302 0.276 0.302 0.281 0.302 62,523 0.2853 7.69%
2023-08-17 0 0.325 0.320 0.325 - - 0 0 - 0.281 0.276 0.281 - - 0 - 0.00%
2023-08-16 0 0.325 0.310 0.330 0.325 0.325 90,000 29,250 0.3250 0.281 0.268 0.285 0.281 0.281 104,205 0.2807 1.56%
2023-08-15 0 0.320 0.310 0.325 0.320 0.320 180,000 57,600 0.3200 0.276 0.268 0.281 0.276 0.276 208,410 0.2764 1.59%
2023-08-14 0 0.315 0.315 0.330 0.315 0.320 244,000 77,370 0.3171 0.272 0.272 0.285 0.272 0.276 282,512 0.2739 -1.56%
2023-08-11 0 0.320 0.320 0.330 - - 0 0 - 0.276 0.276 0.285 - - 0 - 0.00%
2023-08-10 0 0.320 0.320 0.330 0.320 0.335 358,000 115,570 0.3228 0.276 0.276 0.285 0.276 0.289 414,505 0.2788 -7.25%
2023-08-09 0 0.345 0.345 0.350 0.345 0.345 204,000 70,380 0.3450 0.298 0.298 0.302 0.298 0.298 236,198 0.2980 0.00%
2023-08-08 0 0.345 0.320 0.345 0.345 0.345 60,000 20,700 0.3450 0.298 0.276 0.298 0.298 0.298 69,470 0.2980 -1.43%
2023-08-07 0 0.350 0.330 0.350 0.320 0.350 214,000 73,590 0.3439 0.302 0.285 0.302 0.276 0.302 247,776 0.2970 1.45%
2023-08-04 0 0.345 0.320 0.350 0.345 0.350 4,000 1,390 0.3475 0.298 0.276 0.302 0.298 0.302 4,631 0.3001 0.00%
2023-08-03 0 0.345 0.360 0.370 0.345 0.410 434,000 163,580 0.3769 0.298 0.311 0.320 0.298 0.354 502,500 0.3255 -11.54%
2023-08-02 0 0.390 0.350 0.390 - - 0 0 - 0.337 0.302 0.337 - - 0 - 0.00%
2023-08-01 0 0.390 0.350 0.390 0.365 0.400 894,000 347,610 0.3888 0.337 0.302 0.337 0.315 0.345 1,035,104 0.3358 8.33%
2023-07-31 0 0.360 0.340 0.360 0.360 0.360 10,000 3,600 0.3600 0.311 0.294 0.311 0.311 0.311 11,578 0.3109 0.00%
2023-07-28 0 0.360 0.340 0.360 0.360 0.360 32,000 11,520 0.3600 0.311 0.294 0.311 0.311 0.311 37,051 0.3109 0.00%
2023-07-27 0 0.360 0.350 0.360 0.330 0.360 278,000 96,800 0.3482 0.311 0.302 0.311 0.285 0.311 321,878 0.3007 2.86%
2023-07-26 0 0.350 0.340 0.350 0.350 0.350 2,000 700 0.3500 0.302 0.294 0.302 0.302 0.302 2,316 0.3023 2.94%
2023-07-25 0 0.340 0.340 0.345 0.340 0.340 196,000 66,640 0.3400 0.294 0.294 0.298 0.294 0.294 226,935 0.2937 -1.45%
2023-07-24 0 0.345 0.315 0.345 - - 0 0 - 0.298 0.272 0.298 - - 0 - -1.43%
2023-07-21 0 0.350 0.315 0.350 - - 0 0 - 0.302 0.272 0.302 - - 0 - 0.00%
2023-07-20 0 0.350 0.315 0.355 0.350 0.355 106,000 37,110 0.3501 0.302 0.272 0.307 0.302 0.307 122,730 0.3024 0.00%
2023-07-19 0 0.350 0.335 0.350 0.330 0.350 22,000 7,320 0.3327 0.302 0.289 0.302 0.285 0.302 25,472 0.2874 6.06%
2023-07-18 0 0.330 0.315 0.330 0.305 0.330 292,000 93,060 0.3187 0.285 0.272 0.285 0.263 0.285 338,088 0.2753 4.76%
2023-07-14 0 0.315 0.315 0.320 0.315 0.315 2,000 630 0.3150 0.272 0.272 0.276 0.272 0.272 2,316 0.2721 0.00%
2023-07-13 0 0.315 0.310 0.330 0.315 0.320 286,000 90,110 0.3151 0.272 0.268 0.285 0.272 0.276 331,141 0.2721 -5.97%
2023-07-12 0 0.335 0.315 0.335 0.335 0.335 120,000 40,200 0.3350 0.289 0.272 0.289 0.289 0.289 138,940 0.2893 1.52%
2023-07-11 0 0.330 0.305 0.340 - - 0 0 - 0.285 0.263 0.294 - - 0 - 0.00%
2023-07-10 0 0.330 0.305 0.340 - - 0 0 - 0.285 0.263 0.294 - - 0 - 0.00%
2023-07-07 0 0.330 0.305 0.330 - - 0 0 - 0.285 0.263 0.285 - - 0 - 0.00%
2023-07-06 0 0.330 0.305 0.330 0.330 0.330 4,000 1,320 0.3300 0.285 0.263 0.285 0.285 0.285 4,631 0.2850 0.00%
2023-07-05 0 0.330 0.305 0.330 0.330 0.330 34,000 11,220 0.3300 0.285 0.263 0.285 0.285 0.285 39,366 0.2850 0.00%
2023-07-04 0 0.330 0.290 0.340 0.320 0.330 98,000 31,410 0.3205 0.285 0.250 0.294 0.276 0.285 113,468 0.2768 3.13%
2023-07-03 0 0.320 0.315 0.340 0.310 0.320 12,000 3,740 0.3117 0.276 0.272 0.294 0.268 0.276 13,894 0.2692 -5.88%
2023-06-30 0 0.340 0.310 0.340 0.310 0.340 202,000 67,170 0.3325 0.294 0.268 0.294 0.268 0.294 233,882 0.2872 3.03%
2023-06-29 0 0.330 0.305 0.330 0.340 0.345 42,000 14,290 0.3402 0.285 0.263 0.285 0.294 0.298 48,629 0.2939 3.13%
2023-06-28 0 0.320 0.305 0.335 0.320 0.320 52,000 16,660 0.3204 0.276 0.263 0.289 0.276 0.276 60,207 0.2767 -3.03%
2023-06-27 0 0.330 0.300 0.340 - - 0 0 - 0.285 0.259 0.294 - - 0 - 0.00%
2023-06-26 0 0.330 0.330 0.350 - - 0 0 - 0.285 0.285 0.302 - - 0 - 0.00%
2023-06-23 0 0.330 0.330 0.350 - - 0 0 - 0.285 0.285 0.302 - - 0 - 3.13%
2023-06-21 0 0.320 0.300 0.360 - - 0 0 - 0.276 0.259 0.311 - - 0 - 0.00%
2023-06-20 0 0.320 0.310 0.340 0.320 0.325 246,000 78,740 0.3201 0.276 0.268 0.294 0.276 0.281 284,827 0.2764 -5.88%
2023-06-19 0 0.340 0.320 0.340 0.340 0.340 30,000 10,200 0.3400 0.294 0.276 0.294 0.294 0.294 34,735 0.2937 0.00%
2023-06-16 0 0.340 0.305 0.360 0.340 0.340 10,000 3,400 0.3400 0.294 0.263 0.311 0.294 0.294 11,578 0.2937 0.00%
2023-06-15 0 0.340 0.310 0.340 0.340 0.340 12,000 4,080 0.3400 0.294 0.268 0.294 0.294 0.294 13,894 0.2937 0.00%
2023-06-14 0 0.340 0.315 0.340 - - 0 0 - 0.294 0.272 0.294 - - 0 - 0.00%
2023-06-13 0 0.340 0.315 0.340 - - 0 0 - 0.294 0.272 0.294 - - 0 - -1.45%
2023-06-12 0 0.345 0.320 0.345 - - 0 0 - 0.298 0.276 0.298 - - 0 - 0.00%
2023-06-09 0 0.345 0.320 0.345 0.340 0.345 12,000 4,090 0.3408 0.298 0.276 0.298 0.294 0.298 13,894 0.2944 1.47%
2023-06-08 0 0.340 0.315 0.345 0.335 0.340 96,000 32,430 0.3378 0.294 0.272 0.298 0.289 0.294 111,152 0.2918 1.49%
2023-06-07 0 0.335 0.305 0.340 - - 0 0 - 0.289 0.263 0.294 - - 0 - 0.00%
2023-06-06 0 0.335 0.325 0.330 0.320 0.340 56,000 18,960 0.3386 0.289 0.281 0.285 0.276 0.294 64,839 0.2924 -1.47%
2023-06-05 0 0.340 0.330 0.340 0.350 0.350 4,000 1,400 0.3500 0.294 0.285 0.294 0.302 0.302 4,631 0.3023 4.62%
2023-06-02 0 0.350 0.310 0.350 0.350 0.350 2,000 700 0.3500 0.281 0.249 0.281 0.281 0.281 2,494 0.2807 4.48%
2023-06-01 0 0.335 0.310 0.345 0.305 0.315 74,000 23,000 0.3108 0.269 0.249 0.277 0.245 0.253 92,270 0.2493 6.35%
2023-05-31 0 0.315 0.315 0.355 0.315 0.355 12,000 3,860 0.3217 0.253 0.253 0.285 0.253 0.285 14,963 0.2580 0.00%
2023-05-30 0 0.315 0.315 0.360 0.315 0.315 4,000 1,260 0.3150 0.253 0.253 0.289 0.253 0.253 4,988 0.2526 -1.56%
2023-05-29 0 0.320 0.315 0.360 0.300 0.330 82,000 26,320 0.3210 0.257 0.253 0.289 0.241 0.265 102,246 0.2574 -7.25%
2023-05-25 0 0.345 0.315 0.360 - - 0 0 - 0.277 0.253 0.289 - - 0 - 0.00%
2023-05-24 0 0.345 0.340 0.350 - - 0 0 - 0.277 0.273 0.281 - - 0 - 0.00%
2023-05-23 0 0.345 0.340 0.355 0.345 0.345 170,000 58,650 0.3450 0.277 0.273 0.285 0.277 0.277 211,973 0.2767 0.00%
2023-05-22 0 0.345 0.325 0.345 0.345 0.360 192,000 66,540 0.3466 0.277 0.261 0.277 0.277 0.289 239,404 0.2779 -1.43%
2023-05-19 0 0.350 0.350 0.360 - - 0 0 - 0.281 0.281 0.289 - - 0 - 0.00%
2023-05-18 0 0.350 0.345 0.355 0.350 0.370 218,000 76,680 0.3517 0.281 0.277 0.285 0.281 0.297 271,824 0.2821 0.00%
2023-05-17 0 0.350 0.345 0.360 - - 0 0 - 0.281 0.277 0.289 - - 0 - 0.00%
2023-05-16 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.281 0.281 0.289 0.281 0.281 12,469 0.2807 -1.41%
2023-05-15 0 0.355 0.340 0.355 - - 0 0 - 0.285 0.273 0.285 - - 0 - 0.00%
2023-05-12 0 0.355 0.340 0.355 0.340 0.355 14,000 4,820 0.3443 0.285 0.273 0.285 0.273 0.285 17,457 0.2761 0.00%
2023-05-11 0 0.355 0.340 0.360 0.340 0.360 492,000 173,430 0.3525 0.285 0.273 0.289 0.273 0.289 613,474 0.2827 0.00%
2023-05-10 0 0.355 0.350 0.360 0.355 0.380 3,696,000 1,324,750 0.3584 0.285 0.281 0.289 0.285 0.305 4,608,536 0.2875 -6.58%
2023-05-09 0 0.380 0.375 0.380 0.375 0.405 142,000 54,590 0.3844 0.305 0.301 0.305 0.301 0.325 177,060 0.3083 5.56%
2023-05-08 0 0.360 0.360 0.405 0.360 0.425 101,350 41,193 0.4064 0.289 0.289 0.325 0.289 0.341 126,373 0.3260 -13.25%
2023-05-05 0 0.415 0.405 0.420 0.415 0.415 4,000 1,660 0.4150 0.333 0.325 0.337 0.333 0.333 4,988 0.3328 -1.19%
2023-05-04 0 0.420 0.405 0.425 - - 0 0 - 0.337 0.325 0.341 - - 0 - -1.18%
2023-05-03 0 0.425 0.405 0.425 - - 0 0 - 0.341 0.325 0.341 - - 0 - -2.30%
2023-05-02 0 0.435 0.425 0.435 0.435 0.435 4,000 1,740 0.4350 0.349 0.341 0.349 0.349 0.349 4,988 0.3489 1.16%
2023-04-28 0 0.430 0.405 0.430 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2023-04-27 0 0.430 0.405 0.430 0.400 0.430 42,000 17,060 0.4062 0.345 0.325 0.345 0.321 0.345 52,370 0.3258 3.61%
2023-04-26 0 0.415 0.415 0.430 0.410 0.425 60,000 24,840 0.4140 0.333 0.333 0.345 0.329 0.341 74,814 0.3320 -4.60%
2023-04-25 0 0.435 0.415 0.435 - - 0 0 - 0.349 0.333 0.349 - - 0 - 0.00%
2023-04-24 0 0.435 0.415 0.440 - - 0 0 - 0.349 0.333 0.353 - - 0 - -1.14%
2023-04-21 0 0.440 0.410 0.440 0.440 0.440 4,000 1,760 0.4400 0.353 0.329 0.353 0.353 0.353 4,988 0.3529 4.76%
2023-04-20 0 0.420 0.420 0.440 0.415 0.425 20,000 8,400 0.4200 0.337 0.337 0.353 0.333 0.341 24,938 0.3368 -3.45%
2023-04-19 0 0.435 0.385 0.440 - - 0 0 - 0.349 0.309 0.353 - - 0 - -1.14%
2023-04-18 0 0.440 0.415 0.440 - - 0 0 - 0.353 0.333 0.353 - - 0 - 0.00%
2023-04-17 0 0.440 0.400 0.440 0.435 0.440 52,000 22,680 0.4362 0.353 0.321 0.353 0.349 0.353 64,839 0.3498 2.33%
2023-04-14 0 0.430 0.405 0.435 - - 0 0 - 0.345 0.325 0.349 - - 0 - 0.00%
2023-04-13 0 0.430 0.430 0.440 0.430 0.430 42,000 18,060 0.4300 0.345 0.345 0.353 0.345 0.345 52,370 0.3449 -1.15%
2023-04-12 0 0.435 0.435 0.440 0.430 0.440 48,000 20,660 0.4304 0.349 0.349 0.353 0.345 0.353 59,851 0.3452 -1.14%
2023-04-11 0 0.440 0.435 0.440 0.440 0.440 108,000 47,520 0.4400 0.353 0.349 0.353 0.353 0.353 134,665 0.3529 0.00%
2023-04-06 0 0.440 0.415 0.440 - - 0 0 - 0.353 0.333 0.353 - - 0 - 0.00%
2023-04-04 0 0.440 0.410 0.440 - - 0 0 - 0.353 0.329 0.353 - - 0 - 0.00%
2023-04-03 0 0.440 0.420 0.440 0.415 0.440 48,000 20,150 0.4198 0.353 0.337 0.353 0.333 0.353 59,851 0.3367 0.00%
2023-03-31 0 0.440 0.405 0.440 - - 0 0 - 0.353 0.325 0.353 - - 0 - 0.00%
2023-03-30 0 0.440 0.435 0.440 0.420 0.440 46,000 19,840 0.4313 0.353 0.349 0.353 0.337 0.353 57,357 0.3459 0.00%
2023-03-29 0 0.440 0.400 0.440 - - 0 0 - 0.353 0.321 0.353 - - 0 - 0.00%
2023-03-28 0 0.440 0.410 0.440 0.440 0.440 126,000 55,440 0.4400 0.353 0.329 0.353 0.353 0.353 157,109 0.3529 0.00%
2023-03-27 0 0.440 0.420 0.440 0.430 0.450 132,000 57,980 0.4392 0.353 0.337 0.353 0.345 0.361 164,591 0.3523 0.00%
2023-03-24 0 0.440 0.410 0.440 0.420 0.440 40,000 16,840 0.4210 0.353 0.329 0.353 0.337 0.353 49,876 0.3376 -6.38%
2023-03-23 0 0.470 0.390 0.470 0.470 0.500 10,000 4,860 0.4860 0.377 0.313 0.377 0.377 0.401 12,469 0.3898 4.44%
2023-03-22 0 0.450 0.390 0.450 0.415 0.460 6,000 2,650 0.4417 0.361 0.313 0.361 0.333 0.369 7,481 0.3542 8.43%
2023-03-21 0 0.415 0.395 0.455 0.410 0.455 38,000 16,460 0.4332 0.333 0.317 0.365 0.329 0.365 47,382 0.3474 0.00%
2023-03-20 0 0.415 0.380 0.415 0.420 0.420 2,000 840 0.4200 0.333 0.305 0.333 0.337 0.337 2,494 0.3368 3.75%
2023-03-17 0 0.400 0.400 0.420 0.380 0.400 124,000 49,080 0.3958 0.321 0.321 0.337 0.305 0.321 154,615 0.3174 5.26%
2023-03-16 0 0.380 0.365 0.380 0.360 0.390 92,000 34,300 0.3728 0.305 0.293 0.305 0.289 0.313 114,715 0.2990 -5.00%
2023-03-15 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.321 0.309 0.321 0.321 0.321 4,988 0.3208 0.00%
2023-03-14 0 0.400 0.395 0.400 0.395 0.430 402,000 167,970 0.4178 0.321 0.317 0.321 0.317 0.345 501,253 0.3351 -2.44%
2023-03-13 0 0.410 0.410 0.430 0.410 0.485 266,000 115,770 0.4352 0.329 0.329 0.345 0.329 0.389 331,675 0.3490 -16.33%
2023-03-10 0 0.490 0.445 0.490 - - 0 0 - 0.393 0.357 0.393 - - 0 - 0.00%
2023-03-09 0 0.490 0.445 0.490 - - 0 0 - 0.393 0.357 0.393 - - 0 - 0.00%
2023-03-08 0 0.490 0.445 0.495 - - 0 0 - 0.393 0.357 0.397 - - 0 - 0.00%
2023-03-07 0 0.490 0.445 0.490 - - 0 0 - 0.393 0.357 0.393 - - 0 - 0.00%
2023-03-06 0 0.490 0.445 0.490 0.495 0.495 2,000 990 0.4950 0.393 0.357 0.393 0.397 0.397 2,494 0.3970 1.03%
2023-03-03 0 0.485 0.445 0.485 0.480 0.485 6,000 2,900 0.4833 0.389 0.357 0.389 0.385 0.389 7,481 0.3876 3.19%
2023-03-02 0 0.470 0.445 0.485 0.485 0.485 12,000 5,790 0.4825 0.377 0.357 0.389 0.389 0.389 14,963 0.3870 -3.09%
2023-03-01 0 0.485 0.450 0.485 0.485 0.485 2,000 970 0.4850 0.389 0.361 0.389 0.389 0.389 2,494 0.3890 5.43%
2023-02-28 0 0.460 0.445 0.465 0.445 0.460 58,000 25,970 0.4478 0.369 0.357 0.373 0.357 0.369 72,320 0.3591 -1.08%
2023-02-27 0 0.465 0.445 0.465 - - 0 0 - 0.373 0.357 0.373 - - 0 - -3.12%
2023-02-24 0 0.480 0.445 0.480 0.495 0.495 2,000 990 0.4950 0.385 0.357 0.385 0.397 0.397 2,494 0.3970 0.00%
2023-02-23 0 0.480 0.435 0.480 0.490 0.490 2,000 980 0.4900 0.385 0.349 0.385 0.393 0.393 2,494 0.3930 1.05%
2023-02-22 0 0.475 0.435 0.475 0.480 0.495 6,000 2,910 0.4850 0.381 0.349 0.381 0.385 0.397 7,481 0.3890 3.26%
2023-02-21 0 0.460 0.435 0.465 - - 0 0 - 0.369 0.349 0.373 - - 0 - 0.00%
2023-02-20 0 0.460 0.435 0.465 - - 0 0 - 0.369 0.349 0.373 - - 0 - -2.13%
2023-02-17 0 0.470 0.435 0.470 0.470 0.470 2,000 940 0.4700 0.377 0.349 0.377 0.377 0.377 2,494 0.3769 1.08%
2023-02-16 0 0.465 0.435 0.465 0.465 0.465 2,000 930 0.4650 0.373 0.349 0.373 0.373 0.373 2,494 0.3729 0.00%
2023-02-15 0 0.465 0.430 0.465 0.465 0.470 4,000 1,870 0.4675 0.373 0.345 0.373 0.373 0.377 4,988 0.3749 6.90%
2023-02-14 0 0.435 0.430 0.440 0.435 0.470 140,000 61,750 0.4411 0.349 0.345 0.353 0.349 0.377 174,566 0.3537 0.00%
2023-02-13 0 0.435 0.425 0.460 0.435 0.440 58,000 25,510 0.4398 0.349 0.341 0.369 0.349 0.353 72,320 0.3527 -7.45%
2023-02-10 0 0.470 0.460 0.475 0.475 0.475 2,000 950 0.4750 0.377 0.369 0.381 0.381 0.381 2,494 0.3809 2.17%
2023-02-09 0 0.460 0.435 0.460 0.460 0.460 2,000 920 0.4600 0.369 0.349 0.369 0.369 0.369 2,494 0.3689 -1.08%
2023-02-08 0 0.465 0.435 0.465 0.470 0.470 2,000 940 0.4700 0.373 0.349 0.373 0.377 0.377 2,494 0.3769 6.90%
2023-02-07 0 0.435 0.435 0.470 0.425 0.435 6,000 2,570 0.4283 0.349 0.349 0.377 0.341 0.349 7,481 0.3435 -3.33%
2023-02-06 0 0.450 0.430 0.470 - - 0 0 - 0.361 0.345 0.377 - - 0 - 0.00%
2023-02-03 0 0.450 0.450 0.475 0.450 0.450 28,000 12,600 0.4500 0.361 0.361 0.381 0.361 0.361 34,913 0.3609 0.00%
2023-02-02 0 0.450 0.440 0.450 0.450 0.475 12,000 5,550 0.4625 0.361 0.353 0.361 0.361 0.381 14,963 0.3709 -5.26%
2023-02-01 0 0.475 0.450 0.480 - - 0 0 - 0.381 0.361 0.385 - - 0 - 0.00%
2023-01-31 0 0.475 0.450 0.475 - - 0 0 - 0.381 0.361 0.381 - - 0 - 0.00%
2023-01-30 0 0.475 0.450 0.475 0.450 0.480 82,000 39,140 0.4773 0.381 0.361 0.381 0.361 0.385 102,246 0.3828 4.40%
2023-01-27 0 0.455 0.450 0.455 0.455 0.460 86,000 39,550 0.4599 0.365 0.361 0.365 0.365 0.369 107,233 0.3688 -3.19%
2023-01-26 0 0.470 0.460 0.470 0.470 0.475 90,000 42,550 0.4728 0.377 0.369 0.377 0.377 0.381 112,221 0.3792 -1.05%
2023-01-20 0 0.475 0.450 0.475 0.475 0.475 20,000 9,500 0.4750 0.381 0.361 0.381 0.381 0.381 24,938 0.3809 0.00%
2023-01-19 0 0.475 0.450 0.475 0.475 0.475 2,000 950 0.4750 0.381 0.361 0.381 0.381 0.381 2,494 0.3809 2.15%
2023-01-18 0 0.465 0.450 0.465 0.465 0.495 4,000 1,920 0.4800 0.373 0.361 0.373 0.373 0.397 4,988 0.3850 -4.12%
2023-01-17 0 0.485 0.450 0.485 0.450 0.485 30,000 13,860 0.4620 0.389 0.361 0.389 0.361 0.389 37,407 0.3705 5.43%
2023-01-16 0 0.460 0.450 0.465 0.460 0.495 216,000 105,080 0.4865 0.369 0.361 0.373 0.369 0.397 269,330 0.3902 0.00%
2023-01-13 0 0.460 0.450 0.460 0.480 0.490 4,000 1,940 0.4850 0.369 0.361 0.369 0.385 0.393 4,988 0.3890 0.00%
2023-01-12 0 0.460 0.430 0.460 0.465 0.465 4,000 1,850 0.4625 0.369 0.345 0.369 0.373 0.373 4,988 0.3709 -3.16%
2023-01-11 0 0.475 0.465 0.475 - - 0 0 - 0.381 0.373 0.381 - - 0 - 0.00%
2023-01-10 0 0.475 0.465 0.475 0.475 0.475 6,000 2,850 0.4750 0.381 0.373 0.381 0.381 0.381 7,481 0.3809 0.00%
2023-01-09 0 0.475 0.465 0.475 0.475 0.500 46,000 21,900 0.4761 0.381 0.373 0.381 0.381 0.401 57,357 0.3818 0.00%
2023-01-06 0 0.475 0.460 0.475 0.475 0.510 94,000 44,880 0.4774 0.381 0.369 0.381 0.381 0.409 117,208 0.3829 -2.06%
2023-01-05 0 0.485 0.470 0.485 0.485 0.490 40,000 19,500 0.4875 0.389 0.377 0.389 0.389 0.393 49,876 0.3910 -1.02%
2023-01-04 0 0.490 0.460 0.490 0.485 0.510 34,000 16,610 0.4885 0.393 0.369 0.393 0.389 0.409 42,395 0.3918 0.00%
2023-01-03 0 0.490 0.460 0.490 - - 0 0 - 0.393 0.369 0.393 - - 0 - 0.00%
2022-12-30 0 0.490 0.460 0.490 0.490 0.490 6,000 2,940 0.4900 0.393 0.369 0.393 0.393 0.393 7,481 0.3930 1.03%
2022-12-29 0 0.485 0.465 0.485 0.460 0.510 40,000 19,010 0.4753 0.389 0.373 0.389 0.369 0.409 49,876 0.3811 0.00%
2022-12-28 0 0.485 0.460 0.485 0.460 0.485 94,000 43,640 0.4643 0.389 0.369 0.389 0.369 0.389 117,208 0.3723 -1.02%
2022-12-23 0 0.490 0.450 0.490 - - 0 0 - 0.393 0.361 0.393 - - 0 - 0.00%
2022-12-22 0 0.490 0.455 0.490 0.480 0.500 104,000 50,310 0.4838 0.393 0.365 0.393 0.385 0.401 129,677 0.3880 0.00%
2022-12-21 0 0.490 0.455 0.490 0.450 0.500 100,000 49,080 0.4908 0.393 0.365 0.393 0.361 0.401 124,690 0.3936 -2.00%
2022-12-20 0 0.500 0.470 0.500 0.495 0.500 140,000 69,990 0.4999 0.401 0.377 0.401 0.397 0.401 174,566 0.4009 -1.96%
2022-12-19 0 0.510 0.465 0.510 0.480 0.510 318,000 160,800 0.5057 0.409 0.373 0.409 0.385 0.409 396,514 0.4055 0.00%
2022-12-16 0 0.510 0.440 0.500 0.475 0.510 234,000 113,320 0.4843 0.409 0.353 0.401 0.381 0.409 291,774 0.3884 6.25%
2022-12-15 0 0.480 0.455 0.480 0.435 0.480 120,000 56,750 0.4729 0.385 0.365 0.385 0.349 0.385 149,628 0.3793 1.05%
2022-12-14 0 0.475 0.435 0.475 0.460 0.480 158,000 75,280 0.4765 0.381 0.349 0.381 0.369 0.385 197,010 0.3821 3.26%
2022-12-13 0 0.460 0.440 0.460 0.435 0.460 178,000 78,990 0.4438 0.369 0.353 0.369 0.349 0.369 221,948 0.3559 4.55%
2022-12-12 0 0.440 0.425 0.445 0.435 0.440 98,000 42,930 0.4381 0.353 0.341 0.357 0.349 0.353 122,196 0.3513 -1.12%
2022-12-09 0 0.445 0.405 0.445 0.445 0.445 74,000 32,930 0.4450 0.357 0.325 0.357 0.357 0.357 92,270 0.3569 1.14%
2022-12-08 0 0.440 0.405 0.440 0.440 0.440 32,000 13,480 0.4213 0.353 0.325 0.353 0.353 0.353 39,901 0.3378 4.76%
2022-12-07 0 0.420 0.375 0.420 0.435 0.435 90,000 38,960 0.4329 0.337 0.301 0.337 0.349 0.349 112,221 0.3472 2.44%
2022-12-06 0 0.410 0.385 0.410 0.380 0.415 176,000 70,340 0.3997 0.329 0.309 0.329 0.305 0.333 219,454 0.3205 -1.20%
2022-12-05 0 0.415 0.390 0.415 0.390 0.420 242,000 98,890 0.4086 0.333 0.313 0.333 0.313 0.337 301,749 0.3277 6.41%
2022-12-02 0 0.390 0.355 0.400 - - 0 0 - 0.313 0.285 0.321 - - 0 - 0.00%
2022-12-01 0 0.390 0.350 0.400 0.390 0.390 152,000 59,280 0.3900 0.313 0.281 0.321 0.313 0.313 189,529 0.3128 0.00%
2022-11-30 0 0.390 0.360 0.395 - - 0 0 - 0.313 0.289 0.317 - - 0 - 0.00%
2022-11-29 0 0.390 0.375 0.390 0.365 0.390 132,000 50,400 0.3818 0.313 0.301 0.313 0.293 0.313 164,591 0.3062 6.85%
2022-11-28 0 0.365 0.335 0.380 - - 0 0 - 0.293 0.269 0.305 - - 0 - 0.00%
2022-11-25 0 0.365 0.365 0.380 - - 12,000 4,380 0.3650 0.293 0.293 0.305 - - 14,963 0.2927 1.39%
2022-11-24 0 0.360 0.360 0.380 0.350 0.360 100,000 35,300 0.3530 0.289 0.289 0.305 0.281 0.289 124,690 0.2831 2.86%
2022-11-23 0 0.350 0.335 0.350 - - 0 0 - 0.281 0.269 0.281 - - 0 - -2.78%
2022-11-22 0 0.360 0.335 0.375 0.340 0.360 8,000 2,760 0.3450 0.289 0.269 0.301 0.273 0.289 9,975 0.2767 0.00%
2022-11-21 0 0.360 0.340 0.360 - - 0 0 - 0.289 0.273 0.289 - - 0 - -5.26%
2022-11-18 0 0.380 0.340 0.380 - - 0 0 - 0.305 0.273 0.305 - - 0 - 0.00%
2022-11-17 0 0.380 0.340 0.380 0.380 0.380 2,000 760 0.3800 0.305 0.273 0.305 0.305 0.305 2,494 0.3048 5.56%
2022-11-16 0 0.360 0.360 0.385 0.360 0.385 144,000 53,740 0.3732 0.289 0.289 0.309 0.289 0.309 179,553 0.2993 -6.49%
2022-11-15 0 0.385 0.365 0.385 0.345 0.390 444,000 162,100 0.3651 0.309 0.293 0.309 0.277 0.313 553,623 0.2928 11.59%
2022-11-14 0 0.345 0.325 0.350 0.320 0.355 58,000 20,360 0.3510 0.277 0.261 0.281 0.257 0.285 72,320 0.2815 6.15%
2022-11-11 0 0.325 0.325 0.330 0.305 0.335 428,000 132,570 0.3097 0.261 0.261 0.265 0.245 0.269 533,672 0.2484 6.56%
2022-11-10 0 0.305 0.305 0.310 0.300 0.300 20,000 6,000 0.3000 0.245 0.245 0.249 0.241 0.241 24,938 0.2406 -6.15%
2022-11-09 0 0.325 0.310 0.330 0.310 0.330 78,000 24,740 0.3172 0.261 0.249 0.265 0.249 0.265 97,258 0.2544 1.56%
2022-11-08 0 0.320 0.300 0.320 0.310 0.320 54,000 17,260 0.3196 0.257 0.241 0.257 0.249 0.257 67,333 0.2563 4.92%
2022-11-07 0 0.305 0.305 0.310 0.305 0.310 88,000 27,100 0.3080 0.245 0.245 0.249 0.245 0.249 109,727 0.2470 -1.61%
2022-11-04 0 0.310 0.280 0.310 0.310 0.310 10,000 3,100 0.3100 0.249 0.225 0.249 0.249 0.249 12,469 0.2486 1.64%
2022-11-03 0 0.305 0.295 0.310 0.305 0.305 80,000 24,400 0.3050 0.245 0.237 0.249 0.245 0.245 99,752 0.2446 0.00%
2022-11-02 0 0.305 0.305 0.310 0.300 0.305 266,000 80,140 0.3013 0.245 0.245 0.249 0.241 0.245 331,675 0.2416 8.93%
2022-11-01 0 0.280 0.280 0.285 0.280 0.280 146,000 40,880 0.2800 0.225 0.225 0.229 0.225 0.225 182,047 0.2246 0.00%
2022-10-31 0 0.280 0.280 0.285 0.280 0.285 74,000 20,970 0.2834 0.225 0.225 0.229 0.225 0.229 92,270 0.2273 -1.75%
2022-10-28 0 0.285 0.275 0.285 - - 0 0 - 0.229 0.221 0.229 - - 0 - 0.00%
2022-10-27 0 0.285 0.290 0.295 0.270 0.310 130,000 38,900 0.2992 0.229 0.233 0.237 0.217 0.249 162,097 0.2400 0.00%
2022-10-26 0 0.285 0.260 0.285 0.285 0.285 2,000 570 0.2850 0.229 0.209 0.229 0.229 0.229 2,494 0.2286 -1.72%
2022-10-25 0 0.290 0.265 0.290 0.260 0.300 308,000 83,550 0.2713 0.233 0.213 0.233 0.209 0.241 384,045 0.2176 3.57%
2022-10-24 0 0.280 0.270 0.280 0.270 0.280 88,000 24,420 0.2775 0.225 0.217 0.225 0.217 0.225 109,727 0.2226 -9.68%
2022-10-21 0 0.310 0.310 0.315 0.300 0.300 26,000 7,800 0.3000 0.249 0.249 0.253 0.241 0.241 32,419 0.2406 1.64%
2022-10-20 0 0.305 0.305 0.320 0.280 0.290 50,000 14,020 0.2804 0.245 0.245 0.257 0.225 0.233 62,345 0.2249 -4.69%
2022-10-19 0 0.320 0.315 0.320 0.320 0.325 20,000 6,450 0.3225 0.257 0.253 0.257 0.257 0.261 24,938 0.2586 3.23%
2022-10-18 0 0.310 0.305 0.310 0.290 0.310 26,000 7,800 0.3000 0.249 0.245 0.249 0.233 0.249 32,419 0.2406 3.33%
2022-10-17 0 0.300 0.295 0.300 0.280 0.300 26,000 7,680 0.2954 0.241 0.237 0.241 0.225 0.241 32,419 0.2369 0.00%
2022-10-14 0 0.300 0.290 0.300 0.270 0.300 12,000 3,300 0.2750 0.241 0.233 0.241 0.217 0.241 14,963 0.2205 3.45%
2022-10-13 0 0.290 0.290 0.305 0.275 0.300 366,000 104,570 0.2857 0.233 0.233 0.245 0.221 0.241 456,365 0.2291 -7.94%
2022-10-12 0 0.315 0.310 0.320 0.310 0.315 8,000 2,490 0.3113 0.253 0.249 0.257 0.249 0.253 9,975 0.2496 0.00%
2022-10-11 0 0.315 0.310 0.315 0.315 0.320 106,000 33,570 0.3167 0.253 0.249 0.253 0.253 0.257 132,171 0.2540 -4.55%
2022-10-10 0 0.330 0.320 0.330 0.315 0.330 26,000 8,220 0.3162 0.265 0.257 0.265 0.253 0.265 32,419 0.2536 -1.49%
2022-10-07 0 0.335 0.320 0.340 0.310 0.340 46,000 14,520 0.3157 0.269 0.257 0.273 0.249 0.273 57,357 0.2531 3.08%
2022-10-06 0 0.325 0.300 0.325 0.310 0.325 16,000 5,020 0.3138 0.261 0.241 0.261 0.249 0.261 19,950 0.2516 -2.99%
2022-10-05 0 0.335 0.310 0.335 0.325 0.340 26,000 8,560 0.3292 0.269 0.249 0.269 0.261 0.273 32,419 0.2640 4.69%
2022-10-03 0 0.320 0.315 0.320 0.310 0.330 144,000 46,580 0.3235 0.257 0.253 0.257 0.249 0.265 179,553 0.2594 -3.03%
2022-09-30 0 0.330 0.310 0.330 - - 0 0 - 0.265 0.249 0.265 - - 0 - -1.49%
2022-09-29 0 0.335 0.305 0.335 - - 0 0 - 0.269 0.245 0.269 - - 0 - -2.90%
2022-09-28 0 0.345 0.320 0.345 0.310 0.345 410,000 129,680 0.3163 0.277 0.257 0.277 0.249 0.277 511,228 0.2537 -1.43%
2022-09-27 0 0.350 0.325 0.350 - - 0 0 - 0.281 0.261 0.281 - - 0 - 0.00%
2022-09-26 0 0.350 0.305 0.350 0.330 0.350 6,000 2,020 0.3367 0.281 0.245 0.281 0.265 0.281 7,481 0.2700 0.00%
2022-09-23 0 0.350 0.330 0.350 0.330 0.350 30,000 10,070 0.3357 0.281 0.265 0.281 0.265 0.281 37,407 0.2692 0.00%
2022-09-22 0 0.350 0.310 0.350 - - 0 0 - 0.281 0.249 0.281 - - 0 - -2.78%
2022-09-21 0 0.360 0.300 0.360 - - 0 0 - 0.289 0.241 0.289 - - 0 - -2.70%
2022-09-20 0 0.370 0.325 0.370 0.375 0.375 2,000 750 0.3750 0.297 0.261 0.297 0.301 0.301 2,494 0.3007 2.78%
2022-09-19 0 0.360 0.315 0.360 0.360 0.360 60,000 21,600 0.3600 0.289 0.253 0.289 0.289 0.289 74,814 0.2887 -5.26%
2022-09-16 0 0.380 0.360 0.380 0.360 0.380 22,000 7,990 0.3632 0.305 0.289 0.305 0.289 0.305 27,432 0.2913 0.00%
2022-09-15 0 0.380 0.365 0.380 0.380 0.380 2,000 760 0.3800 0.305 0.293 0.305 0.305 0.305 2,494 0.3048 1.33%
2022-09-14 0 0.375 0.360 0.380 - - 0 0 - 0.301 0.289 0.305 - - 0 - 0.00%
2022-09-13 0 0.375 0.365 0.380 0.360 0.375 10,000 3,700 0.3700 0.301 0.293 0.305 0.289 0.301 12,469 0.2967 -2.60%
2022-09-09 0 0.385 0.385 0.390 0.360 0.365 230,000 82,930 0.3606 0.309 0.309 0.313 0.289 0.293 286,787 0.2892 -1.28%
2022-09-08 0 0.390 0.360 0.390 - - 0 0 - 0.313 0.289 0.313 - - 0 - 0.00%
2022-09-07 0 0.390 0.365 0.390 - - 0 0 - 0.313 0.293 0.313 - - 0 - -2.50%
2022-09-06 0 0.400 0.355 0.405 0.365 0.405 254,000 96,590 0.3803 0.321 0.285 0.325 0.293 0.325 316,712 0.3050 5.26%
2022-09-05 0 0.380 0.380 0.415 0.380 0.380 44,000 16,720 0.3800 0.305 0.305 0.333 0.305 0.305 54,864 0.3048 -1.30%
2022-09-02 0 0.385 0.385 0.410 0.385 0.430 898,000 360,810 0.4018 0.309 0.309 0.329 0.309 0.345 1,119,715 0.3222 -14.44%
2022-09-01 0 0.450 0.420 0.455 - - 0 0 - 0.361 0.337 0.365 - - 0 - 0.00%
2022-08-31 0 0.450 0.430 0.450 - - 0 0 - 0.361 0.345 0.361 - - 0 - -1.10%
2022-08-30 0 0.455 0.430 0.455 0.455 0.455 2,000 910 0.4550 0.365 0.345 0.365 0.365 0.365 2,494 0.3649 0.00%
2022-08-29 0 0.455 0.430 0.455 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2022-08-26 0 0.455 0.435 0.455 0.455 0.455 2,000 910 0.4550 0.365 0.349 0.365 0.365 0.365 2,494 0.3649 3.41%
2022-08-25 0 0.440 0.435 0.450 0.440 0.440 56,000 24,640 0.4400 0.353 0.349 0.361 0.353 0.353 69,826 0.3529 -4.35%
2022-08-24 0 0.460 0.440 0.460 0.445 0.465 22,000 9,830 0.4468 0.369 0.353 0.369 0.357 0.373 27,432 0.3583 2.22%
2022-08-23 0 0.450 0.445 0.450 0.450 0.450 100,000 45,000 0.4500 0.361 0.357 0.361 0.361 0.361 124,690 0.3609 -5.26%
2022-08-22 0 0.475 0.455 0.475 - - 0 0 - 0.381 0.365 0.381 - - 0 - 0.00%
2022-08-19 0 0.475 0.450 0.475 0.485 0.485 2,000 970 0.4850 0.381 0.361 0.381 0.389 0.389 2,494 0.3890 2.15%
2022-08-18 0 0.465 0.445 0.465 0.465 0.495 24,000 11,300 0.4708 0.373 0.357 0.373 0.373 0.397 29,926 0.3776 4.49%
2022-08-17 0 0.445 0.435 0.445 0.445 0.445 6,000 2,670 0.4450 0.357 0.349 0.357 0.357 0.357 7,481 0.3569 0.00%
2022-08-16 0 0.445 0.445 0.450 0.445 0.470 196,000 89,010 0.4541 0.357 0.357 0.361 0.357 0.377 244,392 0.3642 -4.30%
2022-08-15 0 0.465 0.455 0.465 - - 0 0 - 0.373 0.365 0.373 - - 0 - -1.06%
2022-08-12 0 0.470 0.445 0.470 - - 0 0 - 0.377 0.357 0.377 - - 0 - 0.00%
2022-08-11 0 0.470 0.450 0.475 0.440 0.470 150,000 66,580 0.4439 0.377 0.361 0.381 0.353 0.377 187,035 0.3560 3.30%
2022-08-10 0 0.455 0.440 0.470 0.455 0.455 14,000 6,370 0.4550 0.365 0.353 0.377 0.365 0.365 17,457 0.3649 -3.19%
2022-08-09 0 0.470 0.455 0.470 - - 0 0 - 0.377 0.365 0.377 - - 0 - -2.08%
2022-08-08 0 0.480 0.455 0.485 - - 0 0 - 0.385 0.365 0.389 - - 0 - 0.00%
2022-08-05 0 0.480 0.455 0.485 0.480 0.480 2,000 960 0.4800 0.385 0.365 0.389 0.385 0.385 2,494 0.3850 5.49%
2022-08-04 0 0.455 0.440 0.455 0.455 0.500 207,520 95,188 0.4587 0.365 0.353 0.365 0.365 0.401 258,756 0.3679 1.11%
2022-08-03 0 0.450 0.440 0.475 0.450 0.450 210,000 94,500 0.4500 0.361 0.353 0.381 0.361 0.361 261,849 0.3609 -1.10%
2022-08-02 0 0.455 0.450 0.455 0.455 0.455 22,000 10,010 0.4550 0.365 0.361 0.365 0.365 0.365 27,432 0.3649 -4.21%
2022-08-01 0 0.475 0.460 0.480 0.455 0.510 130,000 59,870 0.4605 0.381 0.369 0.385 0.365 0.409 162,097 0.3693 -4.04%
2022-07-29 0 0.495 0.465 0.495 0.490 0.500 10,000 4,890 0.4890 0.397 0.373 0.397 0.393 0.401 12,469 0.3922 6.45%
2022-07-28 0 0.465 0.465 0.485 0.460 0.465 14,000 6,500 0.4643 0.373 0.373 0.389 0.369 0.373 17,457 0.3724 -1.06%
2022-07-27 0 0.470 0.470 0.490 0.470 0.470 154,000 72,380 0.4700 0.377 0.377 0.393 0.377 0.377 192,022 0.3769 -3.09%
2022-07-26 0 0.485 0.475 0.490 - - 0 0 - 0.389 0.381 0.393 - - 0 - 0.00%
2022-07-25 0 0.485 0.460 0.490 0.485 0.485 8,000 3,880 0.4850 0.389 0.369 0.393 0.389 0.389 9,975 0.3890 2.11%
2022-07-22 0 0.475 0.455 0.480 0.475 0.485 6,000 2,870 0.4783 0.381 0.365 0.385 0.381 0.389 7,481 0.3836 3.26%
2022-07-21 0 0.460 0.460 0.480 0.455 0.495 452,000 210,830 0.4664 0.369 0.369 0.385 0.365 0.397 563,598 0.3741 -8.00%
2022-07-20 0 0.500 0.475 0.500 0.475 0.520 54,000 26,190 0.4850 0.401 0.381 0.401 0.381 0.417 67,333 0.3890 0.00%
2022-07-19 0 0.500 0.480 0.500 0.485 0.500 18,000 8,970 0.4983 0.401 0.385 0.401 0.389 0.401 22,444 0.3997 0.00%
2022-07-18 0 0.500 0.475 0.500 - - 0 0 - 0.401 0.381 0.401 - - 0 - 0.00%
2022-07-15 0 0.500 0.475 0.500 0.475 0.500 48,000 22,890 0.4769 0.401 0.381 0.401 0.381 0.401 59,851 0.3824 0.00%
2022-07-14 0 0.500 0.480 0.500 0.485 0.500 42,000 20,540 0.4890 0.401 0.385 0.401 0.389 0.401 52,370 0.3922 0.00%
2022-07-13 0 0.500 0.485 0.500 0.480 0.530 128,000 62,600 0.4891 0.401 0.389 0.401 0.385 0.425 159,603 0.3922 -1.96%
2022-07-12 0 0.510 0.485 0.510 0.500 0.530 10,000 5,200 0.5200 0.409 0.389 0.409 0.401 0.425 12,469 0.4170 2.00%
2022-07-11 0 0.500 0.485 0.500 0.485 0.530 52,000 26,300 0.5058 0.401 0.389 0.401 0.389 0.425 64,839 0.4056 0.00%
2022-07-08 0 0.500 0.485 0.500 0.500 0.530 74,000 37,880 0.5119 0.401 0.389 0.401 0.401 0.425 92,270 0.4105 0.00%
2022-07-07 0 0.500 0.475 0.500 - - 0 0 - 0.401 0.381 0.401 - - 0 - 0.00%
2022-07-06 0 0.500 0.475 0.500 0.480 0.530 226,000 109,100 0.4827 0.401 0.381 0.401 0.385 0.425 281,799 0.3872 1.01%
2022-07-05 0 0.495 0.480 0.495 0.500 0.540 4,000 2,080 0.5200 0.397 0.385 0.397 0.401 0.433 4,988 0.4170 -4.81%
2022-07-04 0 0.520 0.490 0.520 0.490 0.520 6,000 3,040 0.5067 0.417 0.393 0.417 0.393 0.417 7,481 0.4063 0.00%
2022-06-30 0 0.520 0.490 0.520 0.495 0.540 66,000 32,860 0.4979 0.417 0.393 0.417 0.397 0.433 82,295 0.3993 4.00%
2022-06-29 0 0.500 0.495 0.500 0.490 0.540 244,000 121,860 0.4994 0.401 0.397 0.401 0.393 0.433 304,243 0.4005 0.00%
2022-06-28 0 0.500 0.485 0.500 0.480 0.500 90,000 43,450 0.4828 0.401 0.389 0.401 0.385 0.401 112,221 0.3872 3.09%
2022-06-27 0 0.485 0.470 0.485 0.460 0.495 300,000 142,780 0.4759 0.389 0.377 0.389 0.369 0.397 374,069 0.3817 0.00%
2022-06-24 0 0.485 0.470 0.485 0.480 0.485 6,000 2,900 0.4833 0.389 0.377 0.389 0.385 0.389 7,481 0.3876 0.00%
2022-06-23 0 0.485 0.475 0.485 0.470 0.485 102,000 48,480 0.4753 0.389 0.381 0.389 0.377 0.389 127,184 0.3812 1.04%
2022-06-22 0 0.480 0.480 0.495 0.470 0.495 310,000 148,870 0.4802 0.385 0.385 0.397 0.377 0.397 386,538 0.3851 -4.00%
2022-06-21 0 0.500 0.475 0.500 0.500 0.500 4,000 2,000 0.5000 0.401 0.381 0.401 0.401 0.401 4,988 0.4010 0.00%
2022-06-20 0 0.500 0.480 0.500 0.480 0.500 154,000 75,880 0.4927 0.401 0.385 0.401 0.385 0.401 192,022 0.3952 2.04%
2022-06-17 0 0.490 0.485 0.490 0.485 0.490 20,000 9,710 0.4855 0.393 0.389 0.393 0.389 0.393 24,938 0.3894 -2.00%
2022-06-16 0 0.500 0.480 0.500 0.485 0.500 48,000 23,370 0.4869 0.401 0.385 0.401 0.389 0.401 59,851 0.3905 0.00%
2022-06-15 0 0.500 0.480 0.500 0.480 0.500 34,000 16,400 0.4824 0.401 0.385 0.401 0.385 0.401 42,395 0.3868 3.09%
2022-06-14 0 0.485 0.480 0.485 0.475 0.485 198,000 95,090 0.4803 0.389 0.385 0.389 0.381 0.389 246,886 0.3852 -3.00%
2022-06-13 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.401 0.389 0.401 0.401 0.401 24,938 0.4010 -1.96%
2022-06-10 0 0.510 0.490 0.510 0.490 0.510 46,000 22,740 0.4943 0.409 0.393 0.409 0.393 0.409 57,357 0.3965 0.00%
2022-06-09 0 0.510 0.490 0.510 0.480 0.510 186,000 90,740 0.4878 0.409 0.393 0.409 0.385 0.409 231,923 0.3913 0.00%
2022-06-08 0 0.510 0.485 0.510 - - 0 0 - 0.409 0.389 0.409 - - 0 - 0.00%
2022-06-07 0 0.510 0.490 0.510 - - 0 0 - 0.409 0.393 0.409 - - 0 - 0.00%
2022-06-06 0 0.510 0.480 0.510 0.510 0.510 2,000 1,020 0.5100 0.409 0.385 0.409 0.409 0.409 2,494 0.4090 2.00%
2022-06-02 0 0.500 0.500 0.530 0.500 0.510 226,000 115,000 0.5088 0.401 0.401 0.425 0.401 0.409 281,799 0.4081 -6.54%
2022-06-01 0 0.560 0.530 0.560 0.530 0.560 174,000 93,600 0.5379 0.429 0.406 0.429 0.406 0.429 227,099 0.4122 0.00%
2022-05-31 0 0.560 0.550 0.560 0.530 0.580 2,466,000 1,382,740 0.5607 0.429 0.421 0.429 0.406 0.444 3,218,536 0.4296 1.82%
2022-05-30 0 0.550 0.510 0.550 0.510 0.570 520,000 287,520 0.5529 0.421 0.391 0.421 0.391 0.437 678,686 0.4236 0.00%
2022-05-27 0 0.550 0.530 0.550 0.540 0.560 768,000 424,560 0.5528 0.421 0.406 0.421 0.414 0.429 1,002,366 0.4236 1.85%
2022-05-26 0 0.540 0.510 0.540 0.540 0.540 368,000 198,720 0.5400 0.414 0.391 0.414 0.414 0.414 480,301 0.4137 0.00%
2022-05-25 0 0.540 0.520 0.540 0.510 0.540 62,000 31,980 0.5158 0.414 0.398 0.414 0.391 0.414 80,920 0.3952 1.89%
2022-05-24 0 0.530 0.520 0.530 0.500 0.540 8,000 4,220 0.5275 0.406 0.398 0.406 0.383 0.414 10,441 0.4042 0.00%
2022-05-23 0 0.530 0.520 0.530 0.540 0.540 2,000 1,080 0.5400 0.406 0.398 0.406 0.414 0.414 2,610 0.4137 0.00%
2022-05-20 0 0.530 0.520 0.530 0.520 0.530 150,000 78,040 0.5203 0.406 0.398 0.406 0.398 0.406 195,775 0.3986 -1.85%
2022-05-19 0 0.540 0.500 0.540 0.500 0.540 56,000 28,340 0.5061 0.414 0.383 0.414 0.383 0.414 73,089 0.3877 0.00%
2022-05-18 0 0.540 0.510 0.540 - - 0 0 - 0.414 0.391 0.414 - - 0 - -1.82%
2022-05-17 0 0.550 0.520 0.550 0.510 0.580 68,000 35,840 0.5271 0.421 0.398 0.421 0.391 0.444 88,751 0.4038 3.77%
2022-05-16 0 0.530 0.490 0.530 - - 0 0 - 0.406 0.375 0.406 - - 0 - 0.00%
2022-05-13 0 0.530 0.500 0.530 0.480 0.540 228,000 113,140 0.4962 0.406 0.383 0.406 0.368 0.414 297,578 0.3802 6.00%
2022-05-12 0 0.500 0.485 0.500 0.485 0.500 16,000 7,940 0.4963 0.383 0.372 0.383 0.372 0.383 20,883 0.3802 0.00%
2022-05-11 0 0.500 0.480 0.500 - - 0 0 - 0.383 0.368 0.383 - - 0 - 0.00%
2022-05-10 0 0.500 0.485 0.500 0.500 0.500 244,000 122,000 0.5000 0.383 0.372 0.383 0.383 0.383 318,460 0.3831 1.01%
2022-05-06 0 0.495 0.475 0.495 0.490 0.500 10,000 4,920 0.4920 0.379 0.364 0.379 0.375 0.383 13,052 0.3770 -2.94%
2022-05-05 0 0.510 0.495 0.510 0.500 0.510 8,000 4,020 0.5025 0.391 0.379 0.391 0.383 0.391 10,441 0.3850 2.00%
2022-05-04 0 0.500 0.485 0.510 0.480 0.500 226,000 110,920 0.4908 0.383 0.372 0.391 0.368 0.383 294,967 0.3760 0.00%
2022-05-03 0 0.500 0.495 0.510 0.495 0.520 370,000 186,900 0.5051 0.383 0.379 0.391 0.379 0.398 482,911 0.3870 -7.41%
2022-04-29 0 0.540 0.500 0.540 0.485 0.540 788,000 389,500 0.4943 0.414 0.383 0.414 0.372 0.414 1,028,470 0.3787 3.85%
2022-04-28 0 0.520 0.490 0.520 0.480 0.520 306,000 154,190 0.5039 0.398 0.375 0.398 0.368 0.398 399,380 0.3861 -1.89%
2022-04-27 0 0.530 0.470 0.530 - - 0 0 - 0.406 0.360 0.406 - - 0 - -1.85%
2022-04-26 0 0.540 0.475 0.540 0.510 0.540 742,000 384,020 0.5175 0.414 0.364 0.414 0.391 0.414 968,432 0.3965 3.85%
2022-04-25 0 0.520 0.510 0.520 0.510 0.540 144,000 74,880 0.5200 0.398 0.391 0.398 0.391 0.414 187,944 0.3984 -3.70%
2022-04-22 0 0.540 0.510 0.540 0.480 0.540 388,000 192,780 0.4969 0.414 0.391 0.414 0.368 0.414 506,404 0.3807 12.50%
2022-04-21 0 0.480 0.465 0.480 0.470 0.485 362,000 170,360 0.4706 0.368 0.356 0.368 0.360 0.372 472,470 0.3606 0.00%
2022-04-20 0 0.480 0.475 0.480 0.455 0.500 738,000 356,170 0.4826 0.368 0.364 0.368 0.349 0.383 963,211 0.3698 -5.88%
2022-04-19 0 0.510 0.500 0.510 0.510 0.540 170,000 88,360 0.5198 0.391 0.383 0.391 0.391 0.414 221,878 0.3982 -7.27%
2022-04-14 0 0.550 0.530 0.550 0.520 0.550 12,000 6,440 0.5367 0.421 0.406 0.421 0.398 0.421 15,662 0.4112 0.00%
2022-04-13 0 0.550 0.520 0.550 0.540 0.560 28,000 15,160 0.5414 0.421 0.398 0.421 0.414 0.429 36,545 0.4148 1.85%
2022-04-12 0 0.540 0.510 0.540 0.540 0.540 12,000 6,480 0.5400 0.414 0.391 0.414 0.414 0.414 15,662 0.4137 0.00%
2022-04-11 0 0.540 0.510 0.540 0.520 0.540 54,000 28,260 0.5233 0.414 0.391 0.414 0.398 0.414 70,479 0.4010 0.00%
2022-04-08 0 0.540 0.530 0.540 0.530 0.540 94,000 49,920 0.5311 0.414 0.406 0.414 0.406 0.414 122,685 0.4069 0.00%
2022-04-07 0 0.540 0.520 0.540 0.520 0.540 114,000 59,660 0.5233 0.414 0.398 0.414 0.398 0.414 148,789 0.4010 0.00%
2022-04-06 0 0.540 0.540 0.550 0.520 0.550 274,000 145,080 0.5295 0.414 0.414 0.421 0.398 0.421 357,615 0.4057 0.00%
2022-04-04 0 0.540 0.520 0.540 0.510 0.550 728,000 391,620 0.5379 0.414 0.398 0.414 0.391 0.421 950,160 0.4122 3.85%
2022-04-01 0 0.520 0.510 0.520 0.500 0.520 312,000 158,240 0.5072 0.398 0.391 0.398 0.383 0.398 407,211 0.3886 0.00%
2022-03-31 0 0.520 0.500 0.520 0.520 0.530 30,000 15,620 0.5207 0.398 0.383 0.398 0.398 0.406 39,155 0.3989 0.00%
2022-03-30 0 0.520 0.510 0.520 0.495 0.520 128,000 64,430 0.5034 0.398 0.391 0.398 0.379 0.398 167,061 0.3857 4.00%
2022-03-29 0 0.500 0.500 0.510 0.500 0.510 172,000 86,900 0.5052 0.383 0.383 0.391 0.383 0.391 224,488 0.3871 0.00%
2022-03-28 0 0.500 0.500 0.510 0.500 0.550 646,000 326,120 0.5048 0.383 0.383 0.391 0.383 0.421 843,136 0.3868 -9.09%
2022-03-25 0 0.550 0.520 0.550 0.530 0.550 54,000 28,700 0.5315 0.421 0.398 0.421 0.406 0.421 70,479 0.4072 0.00%
2022-03-24 0 0.550 0.530 0.550 0.540 0.550 298,000 161,040 0.5404 0.421 0.406 0.421 0.414 0.421 388,939 0.4140 0.00%
2022-03-23 0 0.550 0.530 0.560 0.510 0.550 470,000 247,040 0.5256 0.421 0.406 0.429 0.391 0.421 613,427 0.4027 -3.51%
2022-03-22 0 0.570 0.560 0.580 0.550 0.570 112,000 61,980 0.5534 0.437 0.429 0.444 0.421 0.437 146,178 0.4240 0.00%
2022-03-21 0 0.570 0.540 0.570 0.540 0.580 140,000 75,860 0.5419 0.437 0.414 0.437 0.414 0.444 182,723 0.4152 1.79%
2022-03-18 0 0.560 0.560 0.570 0.540 0.580 136,000 77,140 0.5672 0.429 0.429 0.437 0.414 0.444 177,502 0.4346 -1.75%
2022-03-17 0 0.570 0.550 0.570 0.560 0.580 92,000 52,060 0.5659 0.437 0.421 0.437 0.429 0.444 120,075 0.4336 7.55%
2022-03-16 0 0.530 0.520 0.530 0.510 0.530 180,000 92,300 0.5128 0.406 0.398 0.406 0.391 0.406 234,930 0.3929 1.92%
2022-03-15 0 0.520 0.490 0.540 0.500 0.530 366,000 187,680 0.5128 0.398 0.375 0.414 0.383 0.406 477,690 0.3929 -1.89%
2022-03-14 0 0.530 0.520 0.530 0.530 0.550 212,000 113,820 0.5369 0.406 0.398 0.406 0.406 0.421 276,695 0.4114 -8.62%
2022-03-11 0 0.580 0.570 0.580 0.560 0.580 116,000 66,000 0.5690 0.444 0.437 0.444 0.429 0.444 151,399 0.4359 -3.33%
2022-03-10 0 0.600 0.590 0.600 0.580 0.600 20,000 11,780 0.5890 0.460 0.452 0.460 0.444 0.460 26,103 0.4513 3.45%
2022-03-09 0 0.580 0.560 0.580 0.560 0.580 14,000 7,900 0.5643 0.444 0.429 0.444 0.429 0.444 18,272 0.4323 0.00%
2022-03-08 0 0.580 0.560 0.580 0.580 0.590 220,000 128,500 0.5841 0.444 0.429 0.444 0.444 0.452 287,136 0.4475 -3.33%
2022-03-07 0 0.600 0.590 0.600 - - 0 0 - 0.460 0.452 0.460 - - 0 - -1.64%
2022-03-04 0 0.610 0.600 0.610 0.600 0.610 62,000 37,420 0.6035 0.467 0.460 0.467 0.460 0.467 80,920 0.4624 -1.61%
2022-03-03 0 0.620 0.600 0.620 0.610 0.620 22,000 13,440 0.6109 0.475 0.460 0.475 0.467 0.475 28,714 0.4681 0.00%
2022-03-02 0 0.620 0.600 0.620 0.610 0.620 52,000 31,740 0.6104 0.475 0.460 0.475 0.467 0.475 67,869 0.4677 0.00%
2022-03-01 0 0.620 0.610 0.620 0.610 0.630 42,000 25,980 0.6186 0.475 0.467 0.475 0.467 0.483 54,817 0.4739 0.00%
2022-02-28 0 0.620 0.610 0.620 0.620 0.630 82,000 51,300 0.6256 0.475 0.467 0.475 0.475 0.483 107,023 0.4793 -4.62%
2022-02-25 0 0.650 0.640 0.650 0.620 0.650 68,000 42,860 0.6303 0.498 0.490 0.498 0.475 0.498 88,751 0.4829 1.56%
2022-02-24 0 0.640 0.620 0.640 0.620 0.640 132,000 81,940 0.6208 0.490 0.475 0.490 0.475 0.490 172,282 0.4756 -1.54%
2022-02-23 0 0.650 0.640 0.650 0.640 0.650 164,000 104,980 0.6401 0.498 0.490 0.498 0.490 0.498 214,047 0.4905 1.56%
2022-02-22 0 0.640 0.630 0.640 0.610 0.640 12,000 7,380 0.6150 0.490 0.483 0.490 0.467 0.490 15,662 0.4712 1.59%
2022-02-21 0 0.630 0.620 0.640 0.630 0.650 32,000 20,240 0.6325 0.483 0.475 0.490 0.483 0.498 41,765 0.4846 0.00%
2022-02-18 0 0.630 0.620 0.630 0.620 0.650 24,000 15,080 0.6283 0.483 0.475 0.483 0.475 0.498 31,324 0.4814 0.00%
2022-02-17 0 0.630 0.610 0.630 0.620 0.630 68,000 42,480 0.6247 0.483 0.467 0.483 0.475 0.483 88,751 0.4786 -3.08%
2022-02-16 0 0.650 0.640 0.650 0.630 0.650 402,000 255,940 0.6367 0.498 0.490 0.498 0.483 0.498 524,676 0.4878 1.56%
2022-02-15 0 0.640 0.630 0.640 0.620 0.640 326,000 204,520 0.6274 0.490 0.483 0.490 0.475 0.490 425,484 0.4807 1.59%
2022-02-14 0 0.630 0.630 0.640 0.620 0.620 270,000 167,400 0.6200 0.483 0.483 0.490 0.475 0.475 352,394 0.4750 1.61%
2022-02-11 0 0.620 0.600 0.620 0.620 0.630 508,000 315,160 0.6204 0.475 0.460 0.475 0.475 0.483 663,024 0.4753 0.00%
2022-02-10 0 0.620 0.590 0.620 0.610 0.620 334,000 205,480 0.6152 0.475 0.452 0.475 0.467 0.475 435,925 0.4714 1.64%
2022-02-09 0 0.610 0.600 0.610 0.600 0.610 192,000 115,240 0.6002 0.467 0.460 0.467 0.460 0.467 250,592 0.4599 0.00%
2022-02-08 0 0.610 0.580 0.610 0.580 0.610 80,000 46,520 0.5815 0.467 0.444 0.467 0.444 0.467 104,413 0.4455 1.67%
2022-02-07 0 0.600 0.590 0.600 0.590 0.600 22,000 13,080 0.5945 0.460 0.452 0.460 0.452 0.460 28,714 0.4555 1.69%
2022-02-04 0 0.590 0.580 0.590 0.580 0.590 142,000 82,420 0.5804 0.452 0.444 0.452 0.444 0.452 185,333 0.4447 1.72%
2022-01-31 0 0.580 0.560 0.590 - - 0 0 - 0.444 0.429 0.452 - - 0 - 0.00%
2022-01-28 0 0.580 0.560 0.580 0.570 0.580 30,000 17,340 0.5780 0.444 0.429 0.444 0.437 0.444 39,155 0.4429 1.75%
2022-01-27 0 0.570 0.550 0.580 0.550 0.590 524,000 292,240 0.5577 0.437 0.421 0.444 0.421 0.452 683,906 0.4273 -1.72%
2022-01-26 0 0.580 0.570 0.600 - - 0 0 - 0.444 0.437 0.460 - - 0 - 0.00%
2022-01-25 0 0.580 0.570 0.590 0.570 0.620 264,000 154,820 0.5864 0.444 0.437 0.452 0.437 0.475 344,563 0.4493 -7.94%
2022-01-24 0 0.630 0.600 0.630 0.600 0.640 144,000 86,600 0.6014 0.483 0.460 0.483 0.460 0.490 187,944 0.4608 -3.08%
2022-01-21 0 0.650 0.580 0.650 0.590 0.650 108,000 66,900 0.6194 0.498 0.444 0.498 0.452 0.498 140,958 0.4746 8.33%
2022-01-20 0 0.600 0.590 0.600 0.580 0.600 164,000 96,520 0.5885 0.460 0.452 0.460 0.444 0.460 214,047 0.4509 1.69%
2022-01-19 0 0.590 0.570 0.590 - - 0 0 - 0.452 0.437 0.452 - - 0 - 0.00%
2022-01-18 0 0.590 0.570 0.590 0.590 0.590 6,000 3,540 0.5900 0.452 0.437 0.452 0.452 0.452 7,831 0.4521 1.72%
2022-01-17 0 0.580 0.570 0.580 0.580 0.580 2,038,000 1,182,040 0.5800 0.444 0.437 0.444 0.444 0.444 2,659,925 0.4444 1.75%
2022-01-14 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.437 0.437 0.452 0.437 0.437 5,221 0.4367 0.00%
2022-01-13 0 0.570 0.570 0.590 0.570 0.600 212,000 124,980 0.5895 0.437 0.437 0.452 0.437 0.460 276,695 0.4517 0.00%
2022-01-12 0 0.570 0.570 0.580 0.570 0.600 750,000 431,500 0.5753 0.437 0.437 0.444 0.437 0.460 978,873 0.4408 -6.56%
2022-01-11 0 0.610 0.590 0.610 - - 0 0 - 0.467 0.452 0.467 - - 0 - 0.00%
2022-01-10 0 0.610 0.580 0.610 0.600 0.610 22,000 13,220 0.6009 0.467 0.444 0.467 0.460 0.467 28,714 0.4604 1.67%
2022-01-07 0 0.600 0.580 0.600 0.580 0.610 20,000 11,760 0.5880 0.460 0.444 0.460 0.444 0.467 26,103 0.4505 1.69%
2022-01-06 0 0.590 0.580 0.590 0.570 0.610 324,000 189,780 0.5857 0.452 0.444 0.452 0.437 0.467 422,873 0.4488 -4.84%
2022-01-05 0 0.620 0.600 0.620 0.620 0.620 44,000 27,280 0.6200 0.475 0.460 0.475 0.475 0.475 57,427 0.4750 0.00%
2022-01-04 0 0.620 0.600 0.620 0.610 0.620 102,000 62,240 0.6102 0.475 0.460 0.475 0.467 0.475 133,127 0.4675 1.64%
2022-01-03 0 0.610 0.600 0.620 0.600 0.610 216,000 131,460 0.6086 0.467 0.460 0.475 0.460 0.467 281,916 0.4663 0.00%
2021-12-31 0 0.610 0.590 0.610 0.610 0.610 22,000 13,420 0.6100 0.467 0.452 0.467 0.467 0.467 28,714 0.4674 0.00%
2021-12-30 0 0.610 0.580 0.610 0.600 0.620 42,000 25,580 0.6090 0.467 0.444 0.467 0.460 0.475 54,817 0.4666 1.67%
2021-12-29 0 0.600 0.590 0.600 - - 0 0 - 0.460 0.452 0.460 - - 0 - 0.00%
2021-12-28 0 0.600 0.590 0.620 0.600 0.630 70,000 42,220 0.6031 0.460 0.452 0.475 0.460 0.483 91,362 0.4621 -1.64%
2021-12-24 0 0.610 0.600 0.610 0.610 0.610 2,000 1,220 0.6100 0.467 0.460 0.467 0.467 0.467 2,610 0.4674 1.67%
2021-12-23 0 0.600 0.600 0.630 - - 0 0 - 0.460 0.460 0.483 - - 0 - 0.00%
2021-12-22 0 0.600 0.600 0.620 0.600 0.600 122,000 73,200 0.6000 0.460 0.460 0.475 0.460 0.460 159,230 0.4597 0.00%
2021-12-21 0 0.600 0.600 0.620 0.580 0.630 510,000 315,040 0.6177 0.460 0.460 0.475 0.444 0.483 665,634 0.4733 5.26%
2021-12-20 0 0.570 0.560 0.590 0.550 0.670 2,096,000 1,294,020 0.6174 0.437 0.429 0.452 0.421 0.513 2,735,625 0.4730 -3.39%
2021-12-17 0 0.590 0.590 0.600 0.580 0.600 9,198,000 5,418,440 0.5891 0.452 0.452 0.460 0.444 0.460 12,004,903 0.4514 -1.67%
2021-12-16 0 0.600 0.600 0.610 0.590 0.600 244,000 145,160 0.5949 0.460 0.460 0.467 0.452 0.460 318,460 0.4558 1.69%
2021-12-15 0 0.590 0.580 0.590 0.590 0.600 204,000 120,400 0.5902 0.452 0.444 0.452 0.452 0.460 266,254 0.4522 -1.67%
2021-12-14 0 0.600 0.600 0.630 0.590 0.590 350,000 206,500 0.5900 0.460 0.460 0.483 0.452 0.452 456,808 0.4521 0.00%
2021-12-13 0 0.600 0.600 0.610 - - 0 0 - 0.460 0.460 0.467 - - 0 - 0.00%
2021-12-10 0 0.600 0.590 0.620 0.590 0.600 66,000 39,420 0.5973 0.460 0.452 0.475 0.452 0.460 86,141 0.4576 0.00%
2021-12-09 0 0.600 0.600 0.620 0.600 0.610 244,000 146,700 0.6012 0.460 0.460 0.475 0.460 0.467 318,460 0.4607 -3.23%
2021-12-08 0 0.620 0.620 0.630 0.620 0.620 432,000 267,840 0.6200 0.475 0.475 0.483 0.475 0.475 563,831 0.4750 5.08%
2021-12-07 0 0.590 0.590 0.610 0.590 0.630 986,000 599,860 0.6084 0.452 0.452 0.467 0.452 0.483 1,286,892 0.4661 0.00%
2021-12-06 0 0.590 0.590 0.600 0.570 0.600 925,350 544,836 0.5888 0.452 0.452 0.460 0.437 0.460 1,207,734 0.4511 0.00%
2021-12-03 0 0.590 0.570 0.590 0.580 0.650 4,760,000 3,008,660 0.6321 0.452 0.437 0.452 0.444 0.498 6,212,583 0.4843 -3.28%
2021-12-02 0 0.610 0.600 0.610 0.600 0.660 3,434,000 2,182,580 0.6356 0.467 0.460 0.467 0.460 0.506 4,481,935 0.4870 0.00%
2021-12-01 0 0.610 0.610 0.630 0.550 0.660 6,158,000 3,721,180 0.6043 0.467 0.467 0.483 0.421 0.506 8,037,203 0.4630 10.91%
2021-11-30 0 0.550 0.550 0.570 0.550 0.570 1,318,000 731,360 0.5549 0.421 0.421 0.437 0.421 0.437 1,720,207 0.4252 -3.51%
2021-11-29 0 0.570 0.550 0.570 0.570 0.590 1,454,000 849,720 0.5844 0.437 0.421 0.437 0.437 0.452 1,897,709 0.4478 0.00%
2021-11-26 0 0.570 0.570 0.590 0.570 0.600 814,000 480,160 0.5899 0.437 0.437 0.452 0.437 0.460 1,062,404 0.4520 -6.56%
2021-11-25 0 0.610 0.610 0.620 0.600 0.630 1,232,000 754,500 0.6124 0.467 0.467 0.475 0.460 0.483 1,607,963 0.4692 1.67%
2021-11-24 0 0.600 0.580 0.590 0.600 0.630 664,000 405,960 0.6114 0.460 0.444 0.452 0.460 0.483 866,629 0.4684 -3.23%
2021-11-23 0 0.620 0.610 0.620 0.620 0.650 640,000 403,980 0.6312 0.475 0.467 0.475 0.475 0.498 835,305 0.4836 -7.46%
2021-11-22 0 0.670 0.620 0.670 0.610 0.670 794,000 516,380 0.6504 0.513 0.475 0.513 0.467 0.513 1,036,301 0.4983 -1.47%
2021-11-19 0 0.680 0.670 0.690 0.670 0.680 72,000 48,440 0.6728 0.521 0.513 0.529 0.513 0.521 93,972 0.5155 -1.45%
2021-11-18 0 0.690 0.670 0.690 - - 0 0 - 0.529 0.513 0.529 - - 0 - 0.00%
2021-11-17 0 0.690 0.690 0.700 0.670 0.690 154,000 105,180 0.6830 0.529 0.529 0.536 0.513 0.529 200,995 0.5233 0.00%
2021-11-16 0 0.690 0.680 0.690 0.670 0.720 364,000 252,240 0.6930 0.529 0.521 0.529 0.513 0.552 475,080 0.5309 0.00%
2021-11-15 0 0.690 0.670 0.690 0.670 0.690 60,000 40,240 0.6707 0.529 0.513 0.529 0.513 0.529 78,310 0.5139 0.00%
2021-11-12 0 0.690 0.670 0.700 0.680 0.690 128,000 87,100 0.6805 0.529 0.513 0.536 0.521 0.529 167,061 0.5214 -1.43%
2021-11-11 0 0.700 0.690 0.720 0.670 0.700 298,000 203,420 0.6826 0.536 0.529 0.552 0.513 0.536 388,939 0.5230 1.45%
2021-11-10 0 0.690 0.680 0.690 0.680 0.690 32,000 21,780 0.6806 0.529 0.521 0.529 0.521 0.529 41,765 0.5215 0.00%
2021-11-09 0 0.690 0.670 0.700 0.680 0.680 72,000 48,960 0.6800 0.529 0.513 0.536 0.521 0.521 93,972 0.5210 0.00%
2021-11-08 0 0.690 0.670 0.690 0.670 0.700 176,000 120,580 0.6851 0.529 0.513 0.529 0.513 0.536 229,709 0.5249 1.47%
2021-11-05 0 0.680 0.680 0.700 0.680 0.690 274,000 187,960 0.6860 0.521 0.521 0.536 0.521 0.529 357,615 0.5256 -2.86%
2021-11-04 0 0.700 0.700 0.720 0.670 0.800 1,144,000 833,200 0.7283 0.536 0.536 0.552 0.513 0.613 1,493,108 0.5580 0.00%
2021-11-03 0 0.700 0.690 0.700 - - 0 0 - 0.536 0.529 0.536 - - 0 - -1.41%
2021-11-02 0 0.710 0.710 0.720 0.710 0.720 348,000 249,400 0.7167 0.544 0.544 0.552 0.544 0.552 454,197 0.5491 1.43%
2021-11-01 0 0.700 0.680 0.700 0.680 0.700 178,000 122,780 0.6898 0.536 0.521 0.536 0.521 0.536 232,319 0.5285 1.45%
2021-10-29 0 0.690 0.690 0.700 0.660 0.690 66,000 45,120 0.6836 0.529 0.529 0.536 0.506 0.529 86,141 0.5238 0.00%
2021-10-28 0 0.690 0.690 0.700 0.690 0.700 164,000 113,680 0.6932 0.529 0.529 0.536 0.529 0.536 214,047 0.5311 0.00%
2021-10-27 0 0.690 0.690 0.700 0.690 0.700 164,000 113,960 0.6949 0.529 0.529 0.536 0.529 0.536 214,047 0.5324 -1.43%
2021-10-26 0 0.700 0.700 0.710 0.700 0.700 66,000 46,200 0.7000 0.536 0.536 0.544 0.536 0.536 86,141 0.5363 -1.41%
2021-10-25 0 0.710 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.544 0.544 0.567 0.544 0.544 26,103 0.5440 -1.39%
2021-10-22 0 0.720 0.720 0.750 0.710 0.710 62,000 44,020 0.7100 0.552 0.552 0.575 0.544 0.544 80,920 0.5440 -1.37%
2021-10-21 0 0.730 0.700 0.730 - - 0 0 - 0.559 0.536 0.559 - - 0 - 0.00%
2021-10-20 0 0.730 0.700 0.740 0.730 0.730 20,000 14,600 0.7300 0.559 0.536 0.567 0.559 0.559 26,103 0.5593 -1.35%
2021-10-19 0 0.740 0.730 0.750 0.720 0.740 66,000 48,680 0.7376 0.567 0.559 0.575 0.552 0.567 86,141 0.5651 2.78%
2021-10-18 0 0.720 0.710 0.730 0.720 0.720 4,000 2,880 0.7200 0.552 0.544 0.559 0.552 0.552 5,221 0.5517 -4.00%
2021-10-15 0 0.750 0.720 0.750 0.730 0.760 266,000 200,220 0.7527 0.575 0.552 0.575 0.559 0.582 347,174 0.5767 0.00%
2021-10-12 0 0.750 0.750 0.770 0.750 0.760 736,000 556,260 0.7558 0.575 0.575 0.590 0.575 0.582 960,601 0.5791 0.00%
2021-10-11 0 0.750 0.720 0.750 0.720 0.750 322,000 235,540 0.7315 0.575 0.552 0.575 0.552 0.575 420,263 0.5605 2.74%
2021-10-08 0 0.730 0.730 0.740 0.730 0.740 192,000 140,980 0.7343 0.559 0.559 0.567 0.559 0.567 250,592 0.5626 0.00%
2021-10-07 0 0.730 0.710 0.730 0.710 0.740 234,000 168,240 0.7190 0.559 0.544 0.559 0.544 0.567 305,409 0.5509 4.29%
2021-10-06 0 0.700 0.700 0.710 0.690 0.700 420,000 293,800 0.6995 0.536 0.536 0.544 0.529 0.536 548,169 0.5360 0.00%
2021-10-05 0 0.700 0.700 0.720 0.690 0.700 360,000 251,880 0.6997 0.536 0.536 0.552 0.529 0.536 469,859 0.5361 -1.41%
2021-10-04 0 0.710 0.700 0.720 0.700 0.710 312,000 219,520 0.7036 0.544 0.536 0.552 0.536 0.544 407,211 0.5391 -1.39%
2021-09-30 0 0.720 0.700 0.720 0.700 0.720 364,000 260,700 0.7162 0.552 0.536 0.552 0.536 0.552 475,080 0.5487 1.41%
2021-09-29 0 0.710 0.700 0.710 0.710 0.710 80,000 56,800 0.7100 0.544 0.536 0.544 0.544 0.544 104,413 0.5440 -1.39%
2021-09-28 0 0.720 0.710 0.720 0.710 0.720 210,000 149,580 0.7123 0.552 0.544 0.552 0.544 0.552 274,085 0.5457 2.86%
2021-09-27 0 0.700 0.690 0.700 0.690 0.700 570,000 397,500 0.6974 0.536 0.529 0.536 0.529 0.536 743,944 0.5343 0.00%
2021-09-24 0 0.700 0.700 0.710 0.700 0.700 160,000 112,000 0.7000 0.536 0.536 0.544 0.536 0.536 208,826 0.5363 -1.41%
2021-09-23 0 0.710 0.700 0.710 0.700 0.710 238,000 166,700 0.7004 0.544 0.536 0.544 0.536 0.544 310,629 0.5367 1.43%
2021-09-21 0 0.700 0.700 0.720 0.680 0.700 494,000 341,540 0.6914 0.536 0.536 0.552 0.521 0.536 644,751 0.5297 2.94%
2021-09-20 0 0.680 0.680 0.690 0.680 0.680 124,000 84,320 0.6800 0.521 0.521 0.529 0.521 0.521 161,840 0.5210 -2.86%
2021-09-17 0 0.700 0.700 0.710 0.700 0.700 128,000 89,600 0.7000 0.536 0.536 0.544 0.536 0.536 167,061 0.5363 0.00%
2021-09-16 0 0.700 0.700 0.720 0.680 0.700 968,000 674,040 0.6963 0.536 0.536 0.552 0.521 0.536 1,263,399 0.5335 0.00%
2021-09-15 0 0.700 0.700 0.710 0.700 0.700 632,000 442,400 0.7000 0.536 0.536 0.544 0.536 0.536 824,864 0.5363 0.00%
2021-09-14 0 0.700 0.700 0.710 0.700 0.700 220,000 154,000 0.7000 0.536 0.536 0.544 0.536 0.536 287,136 0.5363 0.00%
2021-09-13 0 0.700 0.700 0.710 - - 0 0 - 0.536 0.536 0.544 - - 0 - 0.00%
2021-09-10 0 0.700 0.700 0.710 0.690 0.710 440,000 309,800 0.7041 0.536 0.536 0.544 0.529 0.544 574,272 0.5395 0.00%
2021-09-09 0 0.700 0.690 0.710 0.680 0.700 354,000 247,420 0.6989 0.536 0.529 0.544 0.521 0.536 462,028 0.5355 0.00%
2021-09-08 0 0.700 0.690 0.700 0.700 0.700 18,000 12,600 0.7000 0.536 0.529 0.536 0.536 0.536 23,493 0.5363 0.00%
2021-09-07 0 0.700 0.700 0.720 0.700 0.720 552,000 386,620 0.7004 0.536 0.536 0.552 0.536 0.552 720,451 0.5366 0.00%
2021-09-06 0 0.700 0.700 0.710 0.690 0.700 1,030,000 719,600 0.6986 0.536 0.536 0.544 0.529 0.536 1,344,319 0.5353 0.00%
2021-09-03 0 0.700 0.700 0.710 0.700 0.710 388,000 271,740 0.7004 0.536 0.536 0.544 0.536 0.544 506,404 0.5366 0.00%
2021-09-02 0 0.700 0.700 0.710 0.690 0.710 1,652,000 1,155,760 0.6996 0.536 0.536 0.544 0.529 0.544 2,156,132 0.5360 0.00%
2021-09-01 0 0.700 0.680 0.710 0.660 0.700 1,504,000 1,028,300 0.6837 0.536 0.521 0.544 0.506 0.536 1,962,967 0.5238 4.48%
2021-08-31 0 0.670 0.650 0.670 0.640 0.670 1,788,000 1,158,520 0.6479 0.513 0.498 0.513 0.490 0.513 2,333,634 0.4964 0.00%
2021-08-30 0 0.670 0.660 0.670 0.660 0.700 1,122,000 755,860 0.6737 0.513 0.506 0.513 0.506 0.536 1,464,395 0.5162 -5.63%
2021-08-27 0 0.710 0.680 0.710 - - 0 0 - 0.544 0.521 0.544 - - 0 - 0.00%
2021-08-26 0 0.710 0.690 0.730 0.710 0.710 88,000 62,480 0.7100 0.544 0.529 0.559 0.544 0.544 114,854 0.5440 0.00%
2021-08-25 0 0.710 0.700 0.720 0.710 0.710 14,000 9,940 0.7100 0.544 0.536 0.552 0.544 0.544 18,272 0.5440 0.00%
2021-08-24 0 0.710 0.710 0.720 0.680 0.720 352,000 247,200 0.7023 0.544 0.544 0.552 0.521 0.552 459,418 0.5381 4.41%
2021-08-23 0 0.680 0.680 0.690 0.660 0.680 398,000 268,320 0.6742 0.521 0.521 0.529 0.506 0.521 519,455 0.5165 3.03%
2021-08-20 0 0.660 0.660 0.680 0.650 0.680 832,000 553,500 0.6653 0.506 0.506 0.521 0.498 0.521 1,085,897 0.5097 -4.35%
2021-08-19 0 0.690 0.680 0.700 0.690 0.690 12,000 8,280 0.6900 0.529 0.521 0.536 0.529 0.529 15,662 0.5287 -2.82%
2021-08-18 0 0.710 0.690 0.710 0.690 0.710 476,000 336,040 0.7060 0.544 0.529 0.544 0.529 0.544 621,258 0.5409 4.41%
2021-08-17 0 0.680 0.670 0.700 0.670 0.700 252,000 170,420 0.6763 0.521 0.513 0.536 0.513 0.536 328,901 0.5181 0.00%
2021-08-16 0 0.680 0.670 0.700 0.680 0.690 52,000 35,460 0.6819 0.521 0.513 0.536 0.521 0.529 67,869 0.5225 -1.45%
2021-08-13 0 0.690 0.680 0.700 0.690 0.690 38,000 26,220 0.6900 0.529 0.521 0.536 0.529 0.529 49,596 0.5287 0.00%
2021-08-12 0 0.690 0.670 0.690 0.660 0.690 648,000 434,900 0.6711 0.529 0.513 0.529 0.506 0.529 845,747 0.5142 1.47%
2021-08-11 0 0.680 0.680 0.700 0.670 0.690 486,000 327,560 0.6740 0.521 0.521 0.536 0.513 0.529 634,310 0.5164 -1.45%
2021-08-10 0 0.690 0.690 0.700 0.690 0.690 180,000 124,200 0.6900 0.529 0.529 0.536 0.529 0.529 234,930 0.5287 -1.43%
2021-08-09 0 0.700 0.690 0.710 0.690 0.700 244,000 170,500 0.6988 0.536 0.529 0.544 0.529 0.536 318,460 0.5354 0.00%
2021-08-06 0 0.700 0.700 0.710 0.700 0.710 484,000 339,140 0.7007 0.536 0.536 0.544 0.536 0.544 631,700 0.5369 -4.11%
2021-08-05 0 0.730 0.710 0.740 0.710 0.740 758,000 553,880 0.7307 0.559 0.544 0.567 0.544 0.567 989,315 0.5599 0.00%
2021-08-04 0 0.730 0.700 0.730 0.700 0.730 422,000 297,280 0.7045 0.559 0.536 0.559 0.536 0.559 550,779 0.5397 0.00%
2021-08-03 0 0.730 0.720 0.750 0.720 0.750 194,000 142,880 0.7365 0.559 0.552 0.575 0.552 0.575 253,202 0.5643 -2.67%
2021-08-02 0 0.750 0.740 0.750 0.740 0.750 186,000 139,200 0.7484 0.575 0.567 0.575 0.567 0.575 242,761 0.5734 5.63%
2021-07-30 0 0.710 0.710 0.720 0.710 0.730 476,000 340,960 0.7163 0.544 0.544 0.552 0.544 0.559 621,258 0.5488 -2.74%
2021-07-29 0 0.730 0.730 0.740 0.710 0.740 7,002,000 5,107,520 0.7294 0.559 0.559 0.567 0.544 0.567 9,138,762 0.5589 2.82%
2021-07-28 0 0.710 0.710 0.720 0.700 0.720 2,128,000 1,494,120 0.7021 0.544 0.544 0.552 0.536 0.552 2,777,390 0.5380 1.43%
2021-07-27 0 0.700 0.700 0.710 0.650 0.700 6,820,000 4,731,020 0.6937 0.536 0.536 0.544 0.498 0.536 8,901,222 0.5315 0.00%
2021-07-26 0 0.700 0.690 0.710 0.670 0.700 1,368,000 944,760 0.6906 0.536 0.529 0.544 0.513 0.536 1,785,465 0.5291 1.45%
2021-07-23 0 0.690 0.680 0.690 0.640 0.690 1,908,000 1,262,540 0.6617 0.529 0.521 0.529 0.490 0.529 2,490,254 0.5070 6.15%
2021-07-22 0 0.650 0.640 0.650 0.640 0.650 956,000 620,080 0.6486 0.498 0.490 0.498 0.490 0.498 1,247,737 0.4970 3.17%
2021-07-21 0 0.630 0.620 0.640 0.620 0.640 1,082,000 682,020 0.6303 0.483 0.475 0.490 0.475 0.490 1,412,188 0.4830 -1.56%
2021-07-20 0 0.640 0.630 0.640 0.630 0.670 902,000 585,160 0.6487 0.490 0.483 0.490 0.483 0.513 1,177,258 0.4971 -4.48%
2021-07-19 0 0.670 0.660 0.680 0.660 0.720 1,772,000 1,208,100 0.6818 0.513 0.506 0.521 0.506 0.552 2,312,752 0.5224 -6.94%
2021-07-16 0 0.720 0.710 0.720 0.700 0.740 2,494,000 1,777,360 0.7127 0.552 0.544 0.552 0.536 0.567 3,255,080 0.5460 -4.00%
2021-07-15 0 0.750 0.740 0.750 0.740 0.750 238,000 177,180 0.7445 0.575 0.567 0.575 0.567 0.575 310,629 0.5704 0.00%
2021-07-14 0 0.750 0.730 0.750 0.730 0.750 210,000 155,400 0.7400 0.575 0.559 0.575 0.559 0.575 274,085 0.5670 0.00%
2021-07-13 0 0.750 0.730 0.750 0.730 0.750 174,000 128,380 0.7378 0.575 0.559 0.575 0.559 0.575 227,099 0.5653 1.35%
2021-07-12 0 0.740 0.730 0.750 0.730 0.750 72,000 53,120 0.7378 0.567 0.559 0.575 0.559 0.575 93,972 0.5653 1.37%
2021-07-09 0 0.730 0.720 0.740 0.720 0.740 506,000 369,420 0.7301 0.559 0.552 0.567 0.552 0.567 660,413 0.5594 1.39%
2021-07-08 0 0.720 0.720 0.750 0.720 0.750 1,246,000 914,200 0.7337 0.552 0.552 0.575 0.552 0.575 1,626,235 0.5622 -6.49%
2021-07-07 0 0.770 0.750 0.770 0.750 0.770 1,236,000 935,360 0.7568 0.590 0.575 0.590 0.575 0.590 1,613,183 0.5798 1.32%
2021-07-06 0 0.760 0.760 0.770 0.750 0.770 1,322,000 998,300 0.7551 0.582 0.582 0.590 0.575 0.590 1,725,428 0.5786 -1.30%
2021-07-05 0 0.770 0.760 0.770 0.750 0.770 124,000 94,560 0.7626 0.590 0.582 0.590 0.575 0.590 161,840 0.5843 0.00%
2021-07-02 0 0.770 0.760 0.780 0.760 0.780 92,000 71,400 0.7761 0.590 0.582 0.598 0.582 0.598 120,075 0.5946 -1.28%
2021-06-30 0 0.780 0.780 0.800 0.780 0.790 170,000 133,060 0.7827 0.598 0.598 0.613 0.598 0.605 221,878 0.5997 -1.27%
2021-06-29 0 0.790 0.780 0.790 0.770 0.790 206,000 160,560 0.7794 0.605 0.598 0.605 0.590 0.605 268,864 0.5972 -1.25%
2021-06-28 0 0.800 0.780 0.800 0.770 0.800 36,000 28,020 0.7783 0.613 0.598 0.613 0.590 0.613 46,986 0.5963 0.00%
2021-06-25 0 0.800 0.790 0.800 0.790 0.790 38,000 30,020 0.7900 0.613 0.605 0.613 0.605 0.605 49,596 0.6053 0.00%
2021-06-24 0 0.800 0.780 0.800 0.780 0.800 130,000 102,720 0.7902 0.613 0.598 0.613 0.598 0.613 169,671 0.6054 0.00%
2021-06-23 0 0.800 0.780 0.790 0.770 0.800 212,000 166,480 0.7853 0.613 0.598 0.605 0.590 0.613 276,695 0.6017 1.27%
2021-06-22 0 0.790 0.770 0.810 0.750 0.800 1,292,000 997,840 0.7723 0.605 0.590 0.621 0.575 0.613 1,686,273 0.5917 0.00%
2021-06-21 0 0.790 0.780 0.790 0.780 0.810 290,000 229,800 0.7924 0.605 0.598 0.605 0.598 0.621 378,498 0.6071 -2.47%
2021-06-18 0 0.810 0.780 0.810 0.780 0.820 188,000 148,740 0.7912 0.621 0.598 0.621 0.598 0.628 245,371 0.6062 -1.22%
2021-06-17 0 0.820 0.790 0.820 0.790 0.820 122,000 97,880 0.8023 0.628 0.605 0.628 0.605 0.628 159,230 0.6147 -1.20%
2021-06-16 0 0.830 0.810 0.830 0.800 0.830 40,000 32,660 0.8165 0.636 0.621 0.636 0.613 0.636 52,207 0.6256 1.22%
2021-06-15 0 0.820 0.800 0.820 0.810 0.820 46,000 37,280 0.8104 0.628 0.613 0.628 0.621 0.628 60,038 0.6209 -1.20%
2021-06-11 0 0.830 0.800 0.830 0.810 0.830 68,000 55,700 0.8191 0.636 0.613 0.636 0.621 0.636 88,751 0.6276 0.00%
2021-06-10 0 0.830 0.820 0.830 0.820 0.830 404,000 334,080 0.8269 0.636 0.628 0.636 0.628 0.636 527,286 0.6336 -1.19%
2021-06-09 0 0.840 0.820 0.840 0.810 0.840 654,000 538,760 0.8238 0.644 0.628 0.644 0.621 0.644 853,578 0.6312 3.70%
2021-06-08 0 0.810 0.800 0.810 0.760 0.810 944,000 747,560 0.7919 0.621 0.613 0.621 0.582 0.621 1,232,075 0.6067 5.19%
2021-06-07 0 0.770 0.760 0.770 0.760 0.770 246,000 188,120 0.7647 0.590 0.582 0.590 0.582 0.590 321,070 0.5859 0.00%
2021-06-04 0 0.770 0.760 0.770 0.760 0.770 234,000 179,700 0.7679 0.590 0.582 0.590 0.582 0.590 305,409 0.5884 1.32%
2021-06-03 0 0.760 0.760 0.770 0.760 0.780 336,000 259,180 0.7714 0.582 0.582 0.590 0.582 0.598 438,535 0.5910 0.00%
2021-06-02 0 0.760 0.750 0.760 0.750 0.810 364,000 281,320 0.7729 0.582 0.575 0.582 0.575 0.621 475,080 0.5922 -2.56%
2021-06-01 0 0.810 0.800 0.830 0.800 0.840 758,000 620,420 0.8185 0.598 0.590 0.612 0.590 0.620 1,027,365 0.6039 1.25%
2021-05-31 0 0.800 0.790 0.800 0.790 0.810 436,000 347,240 0.7964 0.590 0.583 0.590 0.583 0.598 590,938 0.5876 1.27%
2021-05-28 0 0.790 0.790 0.800 0.790 0.810 332,000 267,240 0.8049 0.583 0.583 0.590 0.583 0.598 449,981 0.5939 -2.47%
2021-05-27 0 0.810 0.800 0.820 0.790 0.810 258,000 207,740 0.8052 0.598 0.590 0.605 0.583 0.598 349,684 0.5941 1.25%
2021-05-26 0 0.800 0.790 0.810 0.790 0.810 180,000 142,860 0.7937 0.590 0.583 0.598 0.583 0.598 243,965 0.5856 1.27%
2021-05-25 0 0.790 0.790 0.800 0.790 0.800 82,000 64,980 0.7924 0.583 0.583 0.590 0.583 0.590 111,140 0.5847 -2.47%
2021-05-24 0 0.810 0.800 0.820 0.780 0.820 448,000 355,960 0.7946 0.598 0.590 0.605 0.575 0.605 607,203 0.5862 3.85%
2021-05-21 0 0.780 0.770 0.780 0.780 0.800 258,000 201,440 0.7808 0.575 0.568 0.575 0.575 0.590 349,684 0.5761 0.00%
2021-05-20 0 0.780 0.780 0.790 0.780 0.800 116,000 91,420 0.7881 0.575 0.575 0.583 0.575 0.590 157,222 0.5815 -3.70%
2021-05-18 0 0.810 0.800 0.820 0.770 0.820 426,000 341,580 0.8018 0.598 0.590 0.605 0.568 0.605 577,385 0.5916 5.19%
2021-05-17 0 0.770 0.760 0.780 0.770 0.780 118,000 90,900 0.7703 0.568 0.561 0.575 0.568 0.575 159,933 0.5684 1.32%
2021-05-14 0 0.760 0.750 0.760 0.740 0.770 650,000 496,140 0.7633 0.561 0.553 0.561 0.546 0.568 880,986 0.5632 -1.30%
2021-05-13 0 0.770 0.770 0.790 0.760 0.780 646,000 497,480 0.7701 0.568 0.568 0.583 0.561 0.575 875,565 0.5682 -3.75%
2021-05-12 0 0.800 0.800 0.810 0.790 0.800 154,000 122,600 0.7961 0.590 0.590 0.598 0.583 0.590 208,726 0.5874 0.00%
2021-05-11 0 0.800 0.780 0.800 0.780 0.800 202,000 159,800 0.7911 0.590 0.575 0.590 0.575 0.590 273,783 0.5837 1.27%
2021-05-10 0 0.790 0.790 0.800 0.790 0.800 86,000 68,700 0.7988 0.583 0.583 0.590 0.583 0.590 116,561 0.5894 -1.25%
2021-05-07 0 0.800 0.800 0.810 0.800 0.810 164,000 131,860 0.8040 0.590 0.590 0.598 0.590 0.598 222,280 0.5932 -2.44%
2021-05-06 0 0.820 0.800 0.820 0.810 0.820 246,000 199,640 0.8115 0.605 0.590 0.605 0.598 0.605 333,419 0.5988 1.23%
2021-05-05 0 0.810 0.810 0.820 0.810 0.830 232,000 188,780 0.8137 0.598 0.598 0.605 0.598 0.612 314,444 0.6004 0.00%
2021-05-04 0 0.810 0.800 0.810 0.810 0.810 36,000 29,160 0.8100 0.598 0.590 0.598 0.598 0.598 48,793 0.5976 -2.41%
2021-05-03 0 0.830 0.820 0.840 0.810 0.830 16,000 13,180 0.8238 0.612 0.605 0.620 0.598 0.612 21,686 0.6078 -1.19%
2021-04-30 0 0.840 0.830 0.840 0.840 0.840 8,000 6,720 0.8400 0.620 0.612 0.620 0.620 0.620 10,843 0.6198 0.00%
2021-04-29 0 0.840 0.840 0.870 0.830 0.850 68,000 57,000 0.8382 0.620 0.620 0.642 0.612 0.627 92,165 0.6185 0.00%
2021-04-28 0 0.840 0.820 0.850 0.820 0.840 204,000 168,700 0.8270 0.620 0.605 0.627 0.605 0.620 276,494 0.6101 0.00%
2021-04-27 0 0.840 0.840 0.860 0.820 0.880 862,000 736,160 0.8540 0.620 0.620 0.635 0.605 0.649 1,168,323 0.6301 1.20%
2021-04-26 0 0.830 0.820 0.840 0.810 0.850 488,000 400,020 0.8197 0.612 0.605 0.620 0.598 0.627 661,417 0.6048 2.47%
2021-04-23 0 0.810 0.810 0.820 0.800 0.830 354,000 284,960 0.8050 0.598 0.598 0.605 0.590 0.612 479,799 0.5939 -1.22%
2021-04-22 0 0.820 0.820 0.830 0.820 0.830 112,000 92,400 0.8250 0.605 0.605 0.612 0.605 0.612 151,801 0.6087 0.00%
2021-04-21 0 0.820 0.820 0.830 0.800 0.820 390,000 316,500 0.8115 0.605 0.605 0.612 0.590 0.605 528,592 0.5988 -1.20%
2021-04-20 0 0.830 0.830 0.840 0.820 0.840 176,000 146,900 0.8347 0.612 0.612 0.620 0.605 0.620 238,544 0.6158 0.00%
2021-04-19 0 0.830 0.830 0.850 0.820 0.850 262,000 218,040 0.8322 0.612 0.612 0.627 0.605 0.627 355,105 0.6140 -1.19%
2021-04-16 0 0.840 0.830 0.860 0.820 0.840 202,000 168,280 0.8331 0.620 0.612 0.635 0.605 0.620 273,783 0.6146 1.20%
2021-04-15 0 0.830 0.830 0.850 0.830 0.830 150,000 124,500 0.8300 0.612 0.612 0.627 0.612 0.612 203,304 0.6124 -1.19%
2021-04-14 0 0.840 0.840 0.860 0.840 0.860 160,000 136,560 0.8535 0.620 0.620 0.635 0.620 0.635 216,858 0.6297 -2.33%
2021-04-13 0 0.860 0.840 0.860 0.840 0.860 194,000 164,800 0.8495 0.635 0.620 0.635 0.620 0.635 262,940 0.6268 -1.15%
2021-04-12 0 0.870 0.840 0.870 0.830 0.870 210,000 175,680 0.8366 0.642 0.620 0.642 0.612 0.642 284,626 0.6172 1.16%
2021-04-09 0 0.860 0.860 0.880 0.850 0.870 276,000 237,880 0.8619 0.635 0.635 0.649 0.627 0.642 374,080 0.6359 -2.27%
2021-04-08 0 0.880 0.870 0.900 0.860 0.880 270,000 235,980 0.8740 0.649 0.642 0.664 0.635 0.649 365,948 0.6448 0.00%
2021-04-07 0 0.880 0.860 0.880 0.850 0.880 54,000 46,680 0.8644 0.649 0.635 0.649 0.627 0.649 73,190 0.6378 2.33%
2021-04-01 0 0.860 0.850 0.870 0.860 0.870 248,000 214,220 0.8638 0.635 0.627 0.642 0.635 0.642 336,130 0.6373 -1.15%
2021-03-31 0 0.870 0.870 0.890 0.870 0.890 104,000 91,920 0.8838 0.642 0.642 0.657 0.642 0.657 140,958 0.6521 -2.25%
2021-03-30 0 0.890 0.890 0.910 0.880 0.920 716,000 645,300 0.9013 0.657 0.657 0.671 0.649 0.679 970,440 0.6650 1.14%
2021-03-29 0 0.880 0.870 0.880 0.870 0.920 992,000 890,820 0.8980 0.649 0.642 0.649 0.642 0.679 1,344,520 0.6626 -4.35%
2021-03-26 0 0.920 0.900 0.920 0.890 0.950 828,000 762,020 0.9203 0.679 0.664 0.679 0.657 0.701 1,122,241 0.6790 3.37%
2021-03-25 0 0.890 0.860 0.890 0.820 0.900 554,000 484,220 0.8740 0.657 0.635 0.657 0.605 0.664 750,871 0.6449 4.71%
2021-03-24 0 0.850 0.850 0.870 0.830 0.870 326,000 274,720 0.8427 0.627 0.627 0.642 0.612 0.642 441,848 0.6218 -2.30%
2021-03-23 0 0.870 0.870 0.900 0.870 0.910 302,000 266,700 0.8831 0.642 0.642 0.664 0.642 0.671 409,320 0.6516 -5.43%
2021-03-22 0 0.920 0.910 0.920 0.920 0.930 180,000 165,840 0.9213 0.679 0.671 0.679 0.679 0.686 243,965 0.6798 2.22%
2021-03-19 0 0.900 0.890 0.900 0.850 0.910 568,000 503,840 0.8870 0.664 0.657 0.664 0.627 0.671 769,846 0.6545 0.00%
2021-03-18 0 0.900 0.890 0.900 0.890 0.920 172,000 155,300 0.9029 0.664 0.657 0.664 0.657 0.679 233,122 0.6662 -1.10%
2021-03-17 0 0.910 0.920 0.930 0.880 0.920 1,038,000 934,740 0.9005 0.671 0.679 0.686 0.649 0.679 1,406,867 0.6644 1.11%
2021-03-16 0 0.900 0.900 0.920 0.890 1.020 6,780,000 6,350,580 0.9367 0.664 0.664 0.679 0.657 0.753 9,189,362 0.6911 2.27%
2021-03-15 0 0.880 0.880 0.890 0.850 0.890 814,000 712,040 0.8747 0.649 0.649 0.657 0.627 0.657 1,103,266 0.6454 0.00%
2021-03-12 0 0.880 0.830 0.880 0.840 0.880 1,490,000 1,292,200 0.8672 0.649 0.612 0.649 0.620 0.649 2,019,491 0.6399 4.76%
2021-03-11 0 0.840 0.830 0.840 0.800 0.860 1,440,000 1,206,700 0.8380 0.620 0.612 0.620 0.590 0.635 1,951,723 0.6183 2.44%
2021-03-10 0 0.820 0.820 0.830 0.750 0.820 1,772,000 1,390,320 0.7846 0.605 0.605 0.612 0.553 0.605 2,401,704 0.5789 2.50%
2021-03-09 0 0.800 0.780 0.800 0.730 0.810 1,738,000 1,337,220 0.7694 0.590 0.575 0.590 0.539 0.598 2,355,621 0.5677 1.27%
2021-03-08 0 0.790 0.780 0.790 0.790 0.830 976,000 786,480 0.8058 0.583 0.575 0.583 0.583 0.612 1,322,834 0.5945 -4.82%
2021-03-05 0 0.830 0.830 0.840 0.810 0.830 1,062,000 876,020 0.8249 0.612 0.612 0.620 0.598 0.612 1,439,396 0.6086 -1.19%
2021-03-04 0 0.840 0.830 0.850 0.820 0.840 718,000 596,420 0.8307 0.620 0.612 0.627 0.605 0.620 973,151 0.6129 0.00%
2021-03-03 0 0.840 0.820 0.850 0.810 0.840 460,000 378,500 0.8228 0.620 0.605 0.627 0.598 0.620 623,467 0.6071 2.44%
2021-03-02 0 0.820 0.810 0.830 0.800 0.850 1,120,000 923,320 0.8244 0.605 0.598 0.612 0.590 0.627 1,518,007 0.6082 -2.38%
2021-03-01 0 0.840 0.830 0.840 0.820 0.840 510,000 423,260 0.8299 0.620 0.612 0.620 0.605 0.620 691,235 0.6123 1.20%
2021-02-26 0 0.830 0.830 0.850 0.800 0.870 1,740,000 1,465,040 0.8420 0.612 0.612 0.627 0.590 0.642 2,358,332 0.6212 -3.49%
2021-02-25 0 0.860 0.850 0.860 0.800 0.880 1,644,000 1,387,460 0.8440 0.635 0.627 0.635 0.590 0.649 2,228,217 0.6227 3.61%
2021-02-24 0 0.830 0.830 0.840 0.810 0.900 4,584,000 3,942,940 0.8602 0.612 0.612 0.620 0.598 0.664 6,212,985 0.6346 2.47%
2021-02-23 0 0.810 0.810 0.820 0.810 0.830 606,000 497,380 0.8208 0.598 0.598 0.605 0.598 0.612 821,350 0.6056 -1.22%
2021-02-22 0 0.820 0.810 0.820 0.790 0.830 1,148,000 928,720 0.8090 0.605 0.598 0.605 0.583 0.612 1,555,957 0.5969 2.50%
2021-02-19 0 0.800 0.800 0.810 0.780 0.810 416,000 331,020 0.7957 0.590 0.590 0.598 0.575 0.598 563,831 0.5871 0.00%
2021-02-18 0 0.800 0.790 0.800 0.790 0.870 2,824,000 2,295,000 0.8127 0.590 0.583 0.590 0.583 0.642 3,827,546 0.5996 -6.98%
2021-02-17 0 0.860 0.860 0.870 0.720 0.960 16,546,000 13,918,040 0.8412 0.635 0.635 0.642 0.531 0.708 22,425,839 0.6206 17.81%
2021-02-16 0 0.730 0.720 0.730 0.720 0.740 1,806,000 1,312,680 0.7268 0.539 0.531 0.539 0.531 0.546 2,447,786 0.5363 0.00%
2021-02-11 0 0.730 0.720 0.730 0.720 0.730 466,000 336,320 0.7217 0.539 0.531 0.539 0.531 0.539 631,599 0.5325 1.39%
2021-02-10 0 0.720 0.710 0.720 0.710 0.720 994,000 710,680 0.7150 0.531 0.524 0.531 0.524 0.531 1,347,231 0.5275 0.00%
2021-02-09 0 0.720 0.710 0.720 0.710 0.730 580,000 415,820 0.7169 0.531 0.524 0.531 0.524 0.539 786,111 0.5290 -1.37%
2021-02-08 0 0.730 0.720 0.740 0.710 0.740 1,114,000 809,600 0.7268 0.539 0.531 0.546 0.524 0.546 1,509,875 0.5362 2.82%
2021-02-05 0 0.710 0.710 0.720 0.700 0.710 500,000 354,600 0.7092 0.524 0.524 0.531 0.516 0.524 677,682 0.5233 0.00%
2021-02-04 0 0.710 0.710 0.720 0.710 0.730 558,000 402,660 0.7216 0.524 0.524 0.531 0.524 0.539 756,293 0.5324 -1.39%
2021-02-03 0 0.720 0.710 0.730 0.710 0.720 962,000 686,040 0.7131 0.531 0.524 0.539 0.524 0.531 1,303,859 0.5262 0.00%
2021-02-02 0 0.720 0.710 0.720 0.710 0.730 744,000 532,460 0.7157 0.531 0.524 0.531 0.524 0.539 1,008,390 0.5280 1.41%
2021-02-01 0 0.710 0.700 0.720 0.700 0.710 328,000 232,520 0.7089 0.524 0.516 0.531 0.516 0.524 444,559 0.5230 0.00%
2021-01-29 0 0.710 0.700 0.710 0.700 0.730 1,348,000 970,960 0.7203 0.524 0.516 0.524 0.516 0.539 1,827,030 0.5314 1.43%
2021-01-28 0 0.700 0.700 0.710 0.700 0.710 1,498,000 1,056,060 0.7050 0.516 0.516 0.524 0.516 0.524 2,030,334 0.5201 -1.41%
2021-01-27 0 0.710 0.700 0.710 0.700 0.720 1,674,000 1,189,480 0.7106 0.524 0.516 0.524 0.516 0.531 2,268,878 0.5243 -1.39%
2021-01-26 0 0.720 0.710 0.720 0.710 0.730 1,156,000 829,920 0.7179 0.531 0.524 0.531 0.524 0.539 1,566,800 0.5297 -1.37%
2021-01-25 0 0.730 0.730 0.740 0.720 0.760 2,070,000 1,525,520 0.7370 0.539 0.539 0.546 0.531 0.561 2,805,602 0.5437 -2.67%
2021-01-22 0 0.750 0.750 0.760 0.750 0.780 648,000 493,080 0.7609 0.553 0.553 0.561 0.553 0.575 878,275 0.5614 -3.85%
2021-01-21 0 0.780 0.770 0.780 0.770 0.790 1,658,000 1,293,260 0.7800 0.575 0.568 0.575 0.568 0.583 2,247,192 0.5755 1.30%
2021-01-20 0 0.770 0.760 0.780 0.740 0.770 2,754,000 2,081,140 0.7557 0.568 0.561 0.575 0.546 0.568 3,732,670 0.5575 0.00%
2021-01-19 0 0.770 0.760 0.770 0.750 0.790 1,360,000 1,045,620 0.7688 0.568 0.561 0.568 0.553 0.583 1,843,294 0.5673 2.67%
2021-01-18 0 0.750 0.750 0.770 0.720 0.760 1,502,000 1,115,900 0.7429 0.553 0.553 0.568 0.531 0.561 2,035,755 0.5482 2.74%
2021-01-15 0 0.730 0.730 0.740 0.730 0.730 890,000 649,700 0.7300 0.539 0.539 0.546 0.539 0.539 1,206,273 0.5386 1.39%
2021-01-14 0 0.720 0.720 0.730 0.720 0.730 986,000 716,940 0.7271 0.531 0.531 0.539 0.531 0.539 1,336,388 0.5365 -1.37%
2021-01-13 0 0.730 0.730 0.740 0.730 0.750 624,000 459,420 0.7363 0.539 0.539 0.546 0.539 0.553 845,747 0.5432 0.00%
2021-01-12 0 0.730 0.720 0.730 0.720 0.740 886,000 646,780 0.7300 0.539 0.531 0.539 0.531 0.546 1,200,852 0.5386 0.00%
2021-01-11 0 0.730 0.730 0.740 0.730 0.770 1,580,000 1,182,420 0.7484 0.539 0.539 0.546 0.539 0.568 2,141,474 0.5522 -3.95%
2021-01-08 0 0.760 0.760 0.770 0.750 0.840 5,042,000 3,958,180 0.7850 0.561 0.561 0.568 0.553 0.620 6,833,741 0.5792 -2.56%
2021-01-07 0 0.780 0.760 0.780 0.750 0.840 3,932,000 3,084,000 0.7843 0.575 0.561 0.575 0.553 0.620 5,329,288 0.5787 -3.70%
2021-01-06 0 0.810 0.810 0.820 0.730 0.860 18,926,000 15,303,860 0.8086 0.598 0.598 0.605 0.539 0.635 25,651,603 0.5966 12.50%
2021-01-05 0 0.720 0.710 0.720 0.700 0.730 980,000 698,300 0.7126 0.531 0.524 0.531 0.516 0.539 1,328,256 0.5257 0.00%
2021-01-04 0 0.720 0.720 0.740 0.710 0.740 888,000 642,120 0.7231 0.531 0.531 0.546 0.524 0.546 1,203,562 0.5335 -2.70%
2020-12-31 0 0.740 0.740 0.750 0.740 0.760 494,000 372,560 0.7542 0.546 0.546 0.553 0.546 0.561 669,549 0.5564 -1.33%
2020-12-30 0 0.750 0.740 0.750 0.730 0.780 284,000 213,780 0.7527 0.553 0.546 0.553 0.539 0.575 384,923 0.5554 1.35%
2020-12-29 0 0.740 0.730 0.750 0.730 0.740 172,000 125,980 0.7324 0.546 0.539 0.553 0.539 0.546 233,122 0.5404 -1.33%
2020-12-28 0 0.750 0.740 0.750 0.720 0.750 328,000 241,480 0.7362 0.553 0.546 0.553 0.531 0.553 444,559 0.5432 1.35%
2020-12-24 0 0.740 0.740 0.760 0.740 0.750 72,000 53,300 0.7403 0.546 0.546 0.561 0.546 0.553 97,586 0.5462 -1.33%
2020-12-23 0 0.750 0.740 0.750 0.740 0.760 882,000 660,940 0.7494 0.553 0.546 0.553 0.546 0.561 1,195,430 0.5529 1.35%
2020-12-22 0 0.740 0.740 0.770 0.730 0.780 932,000 705,200 0.7567 0.546 0.546 0.568 0.539 0.575 1,263,198 0.5583 -7.50%
2020-12-21 0 0.800 0.790 0.800 0.760 0.800 1,002,000 788,780 0.7872 0.590 0.583 0.590 0.561 0.590 1,358,074 0.5808 5.26%
2020-12-18 0 0.760 0.760 0.770 0.760 0.780 438,000 336,060 0.7673 0.561 0.561 0.568 0.561 0.575 593,649 0.5661 -1.30%
2020-12-17 0 0.770 0.770 0.780 0.760 0.770 110,000 84,540 0.7685 0.568 0.568 0.575 0.561 0.568 149,090 0.5670 -1.28%
2020-12-16 0 0.780 0.760 0.780 0.750 0.780 276,000 209,740 0.7599 0.575 0.561 0.575 0.553 0.575 374,080 0.5607 2.63%
2020-12-15 0 0.760 0.760 0.770 0.720 0.790 1,064,000 802,200 0.7539 0.561 0.561 0.568 0.531 0.583 1,442,106 0.5563 -5.00%
2020-12-14 0 0.800 0.780 0.800 0.770 0.800 506,000 398,420 0.7874 0.590 0.575 0.590 0.568 0.590 685,814 0.5809 1.27%
2020-12-11 0 0.790 0.760 0.790 0.760 0.790 374,000 290,020 0.7755 0.583 0.561 0.583 0.561 0.583 506,906 0.5721 2.60%
2020-12-10 0 0.770 0.770 0.790 0.750 0.780 536,000 413,160 0.7708 0.568 0.568 0.583 0.553 0.575 726,475 0.5687 2.67%
2020-12-09 0 0.750 0.750 0.770 0.750 0.780 202,000 153,600 0.7604 0.553 0.553 0.568 0.553 0.575 273,783 0.5610 0.00%
2020-12-08 0 0.750 0.750 0.770 0.750 0.770 570,000 433,400 0.7604 0.553 0.553 0.568 0.553 0.568 772,557 0.5610 -3.85%
2020-12-07 0 0.780 0.780 0.790 0.780 0.790 280,000 219,240 0.7830 0.575 0.575 0.583 0.575 0.583 379,502 0.5777 -3.70%
2020-12-04 0 0.810 0.790 0.810 0.780 0.800 282,000 223,360 0.7921 0.598 0.583 0.598 0.575 0.590 382,212 0.5844 1.25%
2020-12-03 0 0.800 0.790 0.800 0.780 0.800 710,000 559,440 0.7879 0.590 0.583 0.590 0.575 0.590 962,308 0.5814 0.00%
2020-12-02 0 0.800 0.790 0.800 0.780 0.840 1,334,000 1,080,620 0.8101 0.590 0.583 0.590 0.575 0.620 1,808,054 0.5977 -2.44%
2020-12-01 0 0.820 0.820 0.830 0.800 0.840 702,000 581,040 0.8277 0.605 0.605 0.612 0.590 0.620 951,465 0.6107 -2.38%
2020-11-30 0 0.840 0.820 0.840 0.810 0.870 346,000 289,800 0.8376 0.620 0.605 0.620 0.598 0.642 468,956 0.6180 -1.18%
2020-11-27 0 0.850 0.840 0.850 0.810 0.860 1,422,000 1,190,520 0.8372 0.627 0.620 0.627 0.598 0.635 1,927,326 0.6177 3.66%
2020-11-26 0 0.820 0.800 0.820 0.780 0.820 328,000 261,980 0.7987 0.605 0.590 0.605 0.575 0.605 444,559 0.5893 2.50%
2020-11-25 0 0.800 0.800 0.810 0.760 0.830 2,396,000 1,927,860 0.8046 0.590 0.590 0.598 0.561 0.612 3,247,450 0.5937 5.26%
2020-11-24 0 0.760 0.760 0.780 0.750 0.770 496,000 379,480 0.7651 0.561 0.561 0.575 0.553 0.568 672,260 0.5645 -1.30%
2020-11-23 0 0.770 0.790 0.800 0.760 0.790 372,000 286,580 0.7704 0.568 0.583 0.590 0.561 0.583 504,195 0.5684 -1.28%
2020-11-20 0 0.780 0.780 0.790 0.770 0.800 432,000 338,280 0.7831 0.575 0.575 0.583 0.568 0.590 585,517 0.5777 1.30%
2020-11-19 0 0.770 0.760 0.780 0.760 0.770 630,000 484,100 0.7684 0.568 0.561 0.575 0.561 0.568 853,879 0.5669 0.00%
2020-11-18 0 0.770 0.770 0.780 0.750 0.780 1,904,000 1,457,420 0.7655 0.568 0.568 0.575 0.553 0.575 2,580,611 0.5648 1.32%
2020-11-17 0 0.760 0.770 0.780 0.760 0.790 980,000 758,080 0.7736 0.561 0.568 0.575 0.561 0.583 1,328,256 0.5707 -3.80%
2020-11-16 0 0.790 0.780 0.790 0.780 0.800 270,000 212,680 0.7877 0.583 0.575 0.583 0.575 0.590 365,948 0.5812 -1.25%
2020-11-13 0 0.800 0.780 0.800 0.770 0.800 286,000 223,920 0.7829 0.590 0.575 0.590 0.568 0.590 387,634 0.5777 0.00%
2020-11-12 0 0.800 0.800 0.810 0.780 0.800 868,000 688,340 0.7930 0.590 0.590 0.598 0.575 0.590 1,176,455 0.5851 0.00%
2020-11-11 0 0.800 0.790 0.800 0.760 0.800 292,000 230,500 0.7894 0.590 0.583 0.590 0.561 0.590 395,766 0.5824 3.90%
2020-11-10 0 0.770 0.780 0.790 0.760 0.790 676,000 527,480 0.7803 0.568 0.575 0.583 0.561 0.583 916,226 0.5757 -3.75%
2020-11-09 0 0.800 0.790 0.810 0.790 0.820 366,000 293,580 0.8021 0.590 0.583 0.598 0.583 0.605 496,063 0.5918 -1.23%
2020-11-06 0 0.810 0.800 0.820 0.800 0.840 332,000 269,440 0.8116 0.598 0.590 0.605 0.590 0.620 449,981 0.5988 -3.57%
2020-11-05 0 0.840 0.830 0.840 0.790 0.840 772,000 637,240 0.8254 0.620 0.612 0.620 0.583 0.620 1,046,340 0.6090 3.70%
2020-11-04 0 0.810 0.810 0.820 0.780 0.830 456,000 369,220 0.8097 0.598 0.598 0.605 0.575 0.612 618,046 0.5974 2.53%
2020-11-03 0 0.790 0.780 0.800 0.760 0.790 324,000 252,140 0.7782 0.583 0.575 0.590 0.561 0.583 439,138 0.5742 0.00%
2020-11-02 0 0.790 0.770 0.790 0.760 0.800 692,000 539,420 0.7795 0.583 0.568 0.583 0.561 0.590 937,911 0.5751 0.00%
2020-10-30 0 0.790 0.790 0.810 0.790 0.900 2,750,000 2,287,240 0.8317 0.583 0.583 0.598 0.583 0.664 3,727,249 0.6137 -5.95%
2020-10-29 0 0.840 0.840 0.850 0.790 0.850 928,000 777,180 0.8375 0.620 0.620 0.627 0.583 0.627 1,257,777 0.6179 1.20%
2020-10-28 0 0.830 0.830 0.850 0.800 0.840 444,000 364,240 0.8204 0.612 0.612 0.627 0.590 0.620 601,781 0.6053 2.47%
2020-10-27 0 0.810 0.810 0.820 0.800 0.820 230,000 185,220 0.8053 0.598 0.598 0.605 0.590 0.605 311,734 0.5942 -2.41%
2020-10-23 0 0.830 0.830 0.850 0.820 0.880 958,000 813,800 0.8495 0.612 0.612 0.627 0.605 0.649 1,298,438 0.6268 -1.19%
2020-10-22 0 0.840 0.840 0.850 0.780 0.860 1,188,000 979,100 0.8242 0.620 0.620 0.627 0.575 0.635 1,610,171 0.6081 7.69%
2020-10-21 0 0.780 0.770 0.780 0.760 0.790 596,000 461,600 0.7745 0.575 0.568 0.575 0.561 0.583 807,796 0.5714 -2.50%
2020-10-20 0 0.800 0.790 0.800 0.770 0.800 548,000 431,940 0.7882 0.590 0.583 0.590 0.568 0.590 742,739 0.5816 0.00%
2020-10-19 0 0.800 0.790 0.800 0.790 0.840 1,310,000 1,054,560 0.8050 0.590 0.583 0.590 0.583 0.620 1,775,526 0.5939 -4.76%
2020-10-16 0 0.840 0.840 0.850 0.820 0.880 1,448,000 1,228,560 0.8485 0.620 0.620 0.627 0.605 0.649 1,962,566 0.6260 -2.33%
2020-10-15 0 0.860 0.870 0.880 0.860 0.920 1,824,000 1,604,440 0.8796 0.635 0.642 0.649 0.635 0.679 2,472,182 0.6490 -5.49%
2020-10-14 0 0.910 0.920 0.940 0.910 0.940 542,000 498,280 0.9193 0.671 0.679 0.694 0.671 0.694 734,607 0.6783 -3.19%
2020-10-12 0 0.940 0.940 0.950 0.920 0.970 556,000 522,720 0.9401 0.694 0.694 0.701 0.679 0.716 753,582 0.6936 -3.09%
2020-10-09 0 0.970 0.960 0.970 0.940 1.000 1,380,000 1,329,060 0.9631 0.716 0.708 0.716 0.694 0.738 1,870,401 0.7106 2.11%
2020-10-08 0 0.950 0.950 0.960 0.890 0.970 1,446,000 1,342,600 0.9285 0.701 0.701 0.708 0.657 0.716 1,959,855 0.6851 5.56%
2020-10-07 0 0.900 0.900 0.910 0.870 0.910 508,000 454,620 0.8949 0.664 0.664 0.671 0.642 0.671 688,524 0.6603 -1.10%
2020-10-06 0 0.910 0.900 0.910 0.860 0.930 1,992,000 1,789,340 0.8983 0.671 0.664 0.671 0.635 0.686 2,699,883 0.6627 2.25%
2020-10-05 0 0.890 0.890 0.910 0.880 0.910 256,000 229,540 0.8966 0.657 0.657 0.671 0.649 0.671 346,973 0.6616 -2.20%
2020-09-30 0 0.910 0.910 0.920 0.890 0.930 586,000 531,960 0.9078 0.671 0.671 0.679 0.657 0.686 794,243 0.6698 2.25%
2020-09-29 0 0.890 0.890 0.900 0.890 0.920 388,000 348,880 0.8992 0.657 0.657 0.664 0.657 0.679 525,881 0.6634 -1.11%
2020-09-28 0 0.900 0.900 0.910 0.860 0.930 2,696,000 2,409,880 0.8939 0.664 0.664 0.671 0.635 0.686 3,654,059 0.6595 -1.10%
2020-09-25 0 0.910 0.910 0.920 0.900 0.960 1,346,000 1,242,180 0.9229 0.671 0.671 0.679 0.664 0.708 1,824,319 0.6809 -5.21%
2020-09-24 0 0.960 0.940 0.960 0.930 0.980 1,376,000 1,316,540 0.9568 0.708 0.694 0.708 0.686 0.723 1,864,980 0.7059 -4.95%
2020-09-23 0 1.010 1.010 1.020 0.960 1.050 5,056,000 5,032,260 0.9953 0.745 0.745 0.753 0.708 0.775 6,852,716 0.7343 -4.72%
2020-09-22 0 1.060 1.060 1.070 1.040 1.140 1,356,000 1,473,580 1.0867 0.782 0.782 0.789 0.767 0.841 1,837,872 0.8018 -7.02%
2020-09-21 0 1.140 1.140 1.150 1.130 1.200 826,000 961,000 1.1634 0.841 0.841 0.848 0.834 0.885 1,119,530 0.8584 -2.56%
2020-09-18 0 1.170 1.170 1.180 1.150 1.190 372,000 433,700 1.1659 0.863 0.863 0.871 0.848 0.878 504,195 0.8602 0.00%
2020-09-17 0 1.170 1.170 1.190 1.160 1.200 820,000 965,920 1.1780 0.863 0.863 0.878 0.856 0.885 1,111,398 0.8691 -2.50%
2020-09-16 0 1.200 1.200 1.210 1.190 1.220 614,000 738,760 1.2032 0.885 0.885 0.893 0.878 0.900 832,193 0.8877 -2.44%
2020-09-15 0 1.230 1.210 1.230 1.200 1.250 974,000 1,196,780 1.2287 0.908 0.893 0.908 0.885 0.922 1,320,124 0.9066 1.65%
2020-09-14 0 1.210 1.190 1.210 1.180 1.220 482,000 579,400 1.2021 0.893 0.878 0.893 0.871 0.900 653,285 0.8869 0.00%
2020-09-11 0 1.210 1.210 1.230 1.170 1.230 676,000 813,880 1.2040 0.893 0.893 0.908 0.863 0.908 916,226 0.8883 1.68%
2020-09-10 0 1.190 1.180 1.190 1.170 1.240 1,300,000 1,559,780 1.1998 0.878 0.871 0.878 0.863 0.915 1,761,972 0.8852 -3.25%
2020-09-09 0 1.230 1.210 1.230 1.200 1.240 576,000 698,680 1.2130 0.908 0.893 0.908 0.885 0.915 780,689 0.8950 -0.81%
2020-09-08 0 1.240 1.230 1.250 1.210 1.270 1,198,000 1,476,140 1.2322 0.915 0.908 0.922 0.893 0.937 1,623,725 0.9091 -3.12%
2020-09-07 0 1.280 1.280 1.300 1.250 1.380 2,584,000 3,427,920 1.3266 0.944 0.944 0.959 0.922 1.018 3,502,258 0.9788 -0.78%
2020-09-04 0 1.290 1.290 1.300 1.180 1.300 1,728,000 2,148,320 1.2432 0.952 0.952 0.959 0.871 0.959 2,342,068 0.9173 4.03%
2020-09-03 0 1.240 1.230 1.240 1.150 1.240 3,854,000 4,597,720 1.1930 0.915 0.908 0.915 0.848 0.915 5,223,570 0.8802 2.48%
2020-09-02 0 1.210 1.200 1.210 1.190 1.260 2,466,000 2,982,880 1.2096 0.893 0.885 0.893 0.878 0.930 3,342,326 0.8925 -3.97%
2020-09-01 0 1.260 1.260 1.280 1.210 1.310 2,624,000 3,276,520 1.2487 0.930 0.930 0.944 0.893 0.967 3,556,473 0.9213 -1.56%
2020-08-31 0 1.280 1.270 1.280 1.250 1.460 5,780,000 7,700,900 1.3323 0.944 0.937 0.944 0.922 1.077 7,833,999 0.9830 -9.22%
2020-08-28 0 1.410 1.410 1.430 1.360 1.460 2,884,000 4,112,080 1.4258 1.040 1.040 1.055 1.003 1.077 3,908,867 1.0520 2.92%
2020-08-27 0 1.370 1.360 1.380 1.350 1.380 1,338,000 1,822,380 1.3620 1.011 1.003 1.018 0.996 1.018 1,813,476 1.0049 -0.72%
2020-08-26 0 1.380 1.380 1.390 1.360 1.400 1,208,000 1,659,180 1.3735 1.018 1.018 1.026 1.003 1.033 1,637,279 1.0134 0.73%
2020-08-25 0 1.370 1.370 1.380 1.360 1.460 3,938,000 5,450,140 1.3840 1.011 1.011 1.018 1.003 1.077 5,337,420 1.0211 -7.43%
2020-08-24 0 1.480 1.480 1.490 1.390 1.490 1,502,000 2,180,480 1.4517 1.092 1.092 1.099 1.026 1.099 2,035,755 1.0711 4.96%
2020-08-21 0 1.410 1.410 1.420 1.390 1.450 1,982,000 2,791,840 1.4086 1.040 1.040 1.048 1.026 1.070 2,686,330 1.0393 -1.40%
2020-08-20 0 1.430 1.420 1.440 1.370 1.440 4,572,000 6,411,520 1.4023 1.055 1.048 1.062 1.011 1.062 6,196,720 1.0347 -1.38%
2020-08-19 0 1.450 1.450 1.470 1.440 1.500 1,470,000 2,155,800 1.4665 1.070 1.070 1.085 1.062 1.107 1,992,384 1.0820 -3.33%
2020-08-18 0 1.500 1.500 1.510 1.490 1.570 3,370,000 5,095,860 1.5121 1.107 1.107 1.114 1.099 1.158 4,567,574 1.1157 -3.23%
2020-08-17 0 1.550 1.550 1.570 1.530 1.580 2,510,000 3,889,520 1.5496 1.144 1.144 1.158 1.129 1.166 3,401,962 1.1433 -0.64%
2020-08-14 0 1.560 1.560 1.570 1.550 1.600 1,452,000 2,282,120 1.5717 1.151 1.151 1.158 1.144 1.180 1,967,987 1.1596 -1.27%
2020-08-13 0 1.580 1.580 1.590 1.560 1.600 1,458,000 2,300,260 1.5777 1.166 1.166 1.173 1.151 1.180 1,976,120 1.1640 1.94%
2020-08-12 0 1.550 1.550 1.560 1.520 1.660 5,846,000 9,211,620 1.5757 1.144 1.144 1.151 1.121 1.225 7,923,453 1.1626 -7.19%
2020-08-11 0 1.670 1.670 1.690 1.650 1.700 3,544,000 5,911,960 1.6682 1.232 1.232 1.247 1.217 1.254 4,803,407 1.2308 -1.76%
2020-08-10 0 1.700 1.680 1.700 1.650 1.700 2,702,500 4,516,875 1.6714 1.254 1.240 1.254 1.217 1.254 3,662,869 1.2332 0.00%
2020-08-07 0 1.700 1.690 1.710 1.650 1.770 5,274,000 8,934,000 1.6940 1.254 1.247 1.262 1.217 1.306 7,148,185 1.2498 -5.03%
2020-08-06 0 1.790 1.780 1.790 1.640 1.800 9,552,000 16,719,820 1.7504 1.321 1.313 1.321 1.210 1.328 12,946,429 1.2915 5.92%
2020-08-05 0 1.690 1.680 1.690 1.610 1.720 3,970,000 6,614,440 1.6661 1.247 1.240 1.247 1.188 1.269 5,380,792 1.2293 3.68%
2020-08-04 0 1.630 1.630 1.650 1.590 1.770 7,759,500 12,816,425 1.6517 1.203 1.203 1.217 1.173 1.306 10,516,941 1.2186 -5.23%
2020-08-03 0 1.720 1.710 1.720 1.690 1.760 2,934,000 5,036,200 1.7165 1.269 1.262 1.269 1.247 1.299 3,976,636 1.2664 2.38%
2020-07-31 0 1.680 1.680 1.690 1.650 1.730 3,440,000 5,779,360 1.6800 1.240 1.240 1.247 1.217 1.276 4,662,449 1.2396 -1.18%
2020-07-30 0 1.700 1.670 1.700 1.670 1.770 5,336,000 9,112,460 1.7077 1.254 1.232 1.254 1.232 1.306 7,232,218 1.2600 -1.16%
2020-07-29 0 1.720 1.710 1.730 1.640 1.820 10,636,000 18,684,960 1.7568 1.269 1.262 1.276 1.210 1.343 14,415,643 1.2962 1.78%
2020-07-28 0 1.690 1.680 1.690 1.640 1.740 4,854,000 8,188,280 1.6869 1.247 1.240 1.247 1.210 1.284 6,578,933 1.2446 0.00%
2020-07-27 0 1.690 1.650 1.690 1.600 1.780 8,952,000 14,981,300 1.6735 1.247 1.217 1.247 1.180 1.313 12,133,211 1.2347 -0.59%
2020-07-24 0 1.700 1.690 1.700 1.660 1.830 19,582,550 33,867,812 1.7295 1.254 1.247 1.254 1.225 1.350 26,541,467 1.2760 -8.60%
2020-07-23 0 1.860 1.850 1.860 1.520 1.880 37,488,900 64,969,607 1.7330 1.372 1.365 1.372 1.121 1.387 50,811,074 1.2787 25.68%
2020-07-22 0 1.480 1.480 1.490 1.470 1.590 7,418,000 11,449,780 1.5435 1.092 1.092 1.099 1.085 1.173 10,054,084 1.1388 -4.52%
2020-07-21 0 1.550 1.520 1.550 1.500 1.550 5,522,000 8,393,600 1.5200 1.144 1.121 1.144 1.107 1.144 7,484,315 1.1215 3.33%
2020-07-20 0 1.500 1.490 1.500 1.380 1.560 7,478,000 11,137,140 1.4893 1.107 1.099 1.107 1.018 1.151 10,135,406 1.0988 8.70%
2020-07-17 0 1.380 1.360 1.390 1.360 1.430 2,386,000 3,302,300 1.3840 1.018 1.003 1.026 1.003 1.055 3,233,897 1.0212 1.47%
2020-07-16 0 1.360 1.360 1.380 1.340 1.420 4,866,000 6,685,140 1.3738 1.003 1.003 1.018 0.989 1.048 6,595,197 1.0136 1.49%
2020-07-15 0 1.340 1.340 1.350 1.310 1.480 6,066,000 8,213,600 1.3540 0.989 0.989 0.996 0.967 1.092 8,221,633 0.9990 -5.63%
2020-07-14 0 1.420 1.420 1.450 1.420 1.520 3,656,000 5,349,320 1.4632 1.048 1.048 1.070 1.048 1.121 4,955,208 1.0795 -5.33%
2020-07-13 0 1.500 1.500 1.510 1.470 1.540 4,758,000 7,135,920 1.4998 1.107 1.107 1.114 1.085 1.136 6,448,818 1.1065 0.00%
2020-07-10 0 1.500 1.480 1.500 1.470 1.580 4,425,000 6,721,050 1.5189 1.107 1.092 1.107 1.085 1.166 5,997,482 1.1206 -1.96%
2020-07-09 0 1.530 1.530 1.540 1.450 1.630 9,462,000 14,678,400 1.5513 1.129 1.129 1.136 1.070 1.203 12,824,446 1.1446 2.00%
2020-07-08 0 1.500 1.490 1.500 1.460 1.540 3,702,000 5,508,220 1.4879 1.107 1.099 1.107 1.077 1.136 5,017,554 1.0978 2.04%
2020-07-07 0 1.470 1.470 1.500 1.380 1.570 10,252,000 15,273,680 1.4898 1.085 1.085 1.107 1.018 1.158 13,895,183 1.0992 3.52%
2020-07-06 0 1.420 1.420 1.450 1.410 1.600 13,130,000 19,497,280 1.4849 1.048 1.048 1.070 1.040 1.180 17,795,918 1.0956 -11.25%
2020-07-03 0 1.600 1.600 1.610 1.570 1.710 7,528,000 12,133,280 1.6118 1.180 1.180 1.188 1.158 1.262 10,203,174 1.1892 -5.88%
2020-07-02 0 1.700 1.680 1.700 1.640 1.740 7,504,000 12,659,180 1.6870 1.254 1.240 1.254 1.210 1.284 10,170,645 1.2447 4.29%
2020-06-30 0 1.630 1.630 1.640 1.600 1.730 12,300,000 20,298,160 1.6503 1.203 1.203 1.210 1.180 1.276 16,670,967 1.2176 0.62%
2020-06-29 0 1.620 1.610 1.620 1.500 1.780 15,804,000 25,633,900 1.6220 1.195 1.188 1.195 1.107 1.313 21,420,160 1.1967 -7.43%
2020-06-26 0 1.750 1.740 1.750 1.510 1.780 28,279,000 47,180,140 1.6684 1.291 1.284 1.291 1.114 1.313 38,328,315 1.2309 15.89%
2020-06-24 0 1.510 1.500 1.510 1.350 1.590 50,282,550 72,654,476 1.4449 1.114 1.107 1.114 0.996 1.173 68,151,117 1.0661 34.82%
2020-06-23 0 1.120 1.120 1.130 1.110 1.190 3,626,000 4,126,960 1.1382 0.826 0.826 0.834 0.819 0.878 4,914,547 0.8397 -2.61%
2020-06-22 0 1.150 1.140 1.160 1.130 1.220 2,080,000 2,396,320 1.1521 0.848 0.841 0.856 0.834 0.900 2,819,155 0.8500 -2.54%
2020-06-19 0 1.180 1.180 1.200 1.100 1.260 5,622,000 6,642,720 1.1816 0.871 0.871 0.885 0.812 0.930 7,619,852 0.8718 3.51%
2020-06-18 0 1.140 1.110 1.140 1.060 1.150 6,754,000 7,391,280 1.0944 0.841 0.819 0.841 0.782 0.848 9,154,123 0.8074 -1.72%
2020-06-17 0 1.160 1.160 1.170 1.020 1.190 11,442,000 12,554,300 1.0972 0.856 0.856 0.863 0.753 0.878 15,508,065 0.8095 0.00%
2020-06-16 0 1.160 1.160 1.180 1.160 1.330 31,988,000 39,826,200 1.2450 0.856 0.856 0.871 0.856 0.981 43,355,357 0.9186 -7.94%
2020-06-15 0 1.260 1.260 1.270 1.110 1.340 38,952,000 48,037,700 1.2333 0.930 0.930 0.937 0.819 0.989 52,794,106 0.9099 7.69%
2020-06-12 0 1.170 1.160 1.170 0.940 1.170 14,420,000 14,826,300 1.0282 0.863 0.856 0.863 0.694 0.863 19,544,337 0.7586 17.00%
2020-06-11 0 1.000 0.990 1.000 0.940 1.130 18,068,000 18,849,440 1.0432 0.738 0.730 0.738 0.694 0.834 24,488,702 0.7697 3.09%
2020-06-10 0 0.970 0.970 0.980 0.800 0.990 21,216,000 19,780,540 0.9323 0.716 0.716 0.723 0.590 0.730 28,755,385 0.6879 21.25%
2020-06-09 0 0.800 0.790 0.800 0.750 0.860 8,402,000 6,872,920 0.8180 0.590 0.583 0.590 0.553 0.635 11,387,761 0.6035 9.59%
2020-06-08 0 0.730 0.720 0.730 0.690 0.750 11,126,000 7,973,460 0.7167 0.539 0.531 0.539 0.509 0.553 15,079,771 0.5288 7.35%
2020-06-05 0 0.680 0.680 0.690 0.620 0.710 11,726,000 7,912,060 0.6747 0.502 0.502 0.509 0.457 0.524 15,892,989 0.4978 11.48%
2020-06-04 0 0.610 0.610 0.620 0.570 0.620 4,196,000 2,518,720 0.6003 0.450 0.450 0.457 0.421 0.457 5,687,104 0.4429 7.02%
2020-06-03 0 0.570 0.550 0.570 0.500 0.580 3,684,000 2,023,220 0.5492 0.421 0.406 0.421 0.369 0.428 4,993,158 0.4052 1.79%
2020-06-02 0 0.560 0.550 0.560 0.540 0.560 214,000 117,160 0.5475 0.413 0.406 0.413 0.398 0.413 290,048 0.4039 5.66%
2020-06-01 0 0.530 0.530 0.550 0.530 0.540 722,000 385,960 0.5346 0.391 0.391 0.406 0.391 0.398 978,572 0.3944 -0.47%
2020-05-29 0 0.560 0.560 0.570 0.560 0.580 294,000 166,040 0.5648 0.393 0.393 0.400 0.393 0.407 419,055 0.3962 0.00%
2020-05-28 0 0.560 0.550 0.560 0.560 0.560 272,000 152,320 0.5600 0.393 0.386 0.393 0.393 0.393 387,697 0.3929 1.82%
2020-05-27 0 0.550 0.550 0.570 0.550 0.560 238,000 132,000 0.5546 0.386 0.386 0.400 0.386 0.393 339,235 0.3891 -1.79%
2020-05-26 0 0.560 0.560 0.570 0.560 0.570 478,000 270,280 0.5654 0.393 0.393 0.400 0.393 0.400 681,321 0.3967 -1.75%
2020-05-25 0 0.570 0.560 0.570 0.540 0.660 2,556,000 1,525,300 0.5968 0.400 0.393 0.400 0.379 0.463 3,643,216 0.4187 5.56%
2020-05-22 0 0.540 0.520 0.540 0.520 0.540 664,000 352,100 0.5303 0.379 0.365 0.379 0.365 0.379 946,438 0.3720 -1.82%
2020-05-21 0 0.550 0.540 0.550 0.540 0.560 1,324,000 727,920 0.5498 0.386 0.379 0.386 0.379 0.393 1,887,175 0.3857 -3.51%
2020-05-20 0 0.570 0.550 0.570 0.560 0.570 526,000 297,360 0.5653 0.400 0.386 0.400 0.393 0.400 749,739 0.3966 0.00%
2020-05-19 0 0.570 0.570 0.580 0.570 0.580 252,000 143,840 0.5708 0.400 0.400 0.407 0.400 0.407 359,190 0.4005 0.00%
2020-05-18 0 0.570 0.570 0.580 0.570 0.590 832,000 483,980 0.5817 0.400 0.400 0.407 0.400 0.414 1,185,898 0.4081 0.00%
2020-05-15 0 0.570 0.570 0.580 0.570 0.580 800,000 463,440 0.5793 0.400 0.400 0.407 0.400 0.407 1,140,287 0.4064 -1.72%
2020-05-14 0 0.580 0.560 0.580 0.560 0.580 1,000,000 575,620 0.5756 0.407 0.393 0.407 0.393 0.407 1,425,358 0.4038 -1.69%
2020-05-13 0 0.590 0.590 0.600 0.550 0.640 2,028,000 1,178,160 0.5809 0.414 0.414 0.421 0.386 0.449 2,890,627 0.4076 3.51%
2020-05-12 0 0.570 0.540 0.570 0.550 0.570 612,000 337,640 0.5517 0.400 0.379 0.400 0.386 0.400 872,319 0.3871 1.79%
2020-05-11 0 0.560 0.550 0.560 0.550 0.560 1,156,000 637,380 0.5514 0.393 0.386 0.393 0.386 0.393 1,647,714 0.3868 0.00%
2020-05-08 0 0.560 0.540 0.560 0.540 0.560 948,000 517,360 0.5457 0.393 0.379 0.393 0.379 0.393 1,351,240 0.3829 1.82%
2020-05-07 0 0.550 0.540 0.550 0.530 0.550 402,000 216,640 0.5389 0.386 0.379 0.386 0.372 0.386 572,994 0.3781 1.85%
2020-05-06 0 0.540 0.530 0.540 0.530 0.540 424,000 228,080 0.5379 0.379 0.372 0.379 0.372 0.379 604,352 0.3774 0.00%
2020-05-05 0 0.540 0.530 0.540 0.540 0.560 382,000 207,120 0.5422 0.379 0.372 0.379 0.379 0.393 544,487 0.3804 -1.82%
2020-05-04 0 0.550 0.540 0.550 0.540 0.560 874,000 476,680 0.5454 0.386 0.379 0.386 0.379 0.393 1,245,763 0.3826 -5.17%
2020-04-29 0 0.580 0.560 0.580 0.560 0.590 954,000 548,000 0.5744 0.407 0.393 0.407 0.393 0.414 1,359,792 0.4030 0.00%
2020-04-28 0 0.580 0.570 0.580 0.550 0.580 806,000 451,920 0.5607 0.407 0.400 0.407 0.386 0.407 1,148,839 0.3934 0.00%
2020-04-27 0 0.580 0.570 0.580 0.550 0.580 628,000 356,800 0.5682 0.407 0.400 0.407 0.386 0.407 895,125 0.3986 1.75%
2020-04-24 0 0.570 0.560 0.570 0.560 0.590 554,000 316,240 0.5708 0.400 0.393 0.400 0.393 0.414 789,649 0.4005 -3.39%
2020-04-23 0 0.590 0.580 0.590 0.550 0.590 1,616,000 936,340 0.5794 0.414 0.407 0.414 0.386 0.414 2,303,379 0.4065 5.36%
2020-04-22 0 0.560 0.550 0.560 0.530 0.570 906,000 498,500 0.5502 0.393 0.386 0.393 0.372 0.400 1,291,375 0.3860 -1.75%
2020-04-21 0 0.570 0.560 0.580 0.550 0.590 1,434,000 811,540 0.5659 0.400 0.393 0.407 0.386 0.414 2,043,964 0.3970 -3.39%
2020-04-20 0 0.590 0.580 0.590 0.560 0.630 3,610,000 2,136,460 0.5918 0.414 0.407 0.414 0.393 0.442 5,145,544 0.4152 -6.35%
2020-04-17 0 0.630 0.620 0.630 0.620 0.690 25,018,000 16,148,560 0.6455 0.442 0.435 0.442 0.435 0.484 35,659,618 0.4529 1.61%
2020-04-16 0 0.620 0.620 0.630 0.530 0.620 2,356,000 1,355,220 0.5752 0.435 0.435 0.442 0.372 0.435 3,358,145 0.4036 19.23%
2020-04-15 0 0.520 0.520 0.530 0.520 0.540 588,000 314,520 0.5349 0.365 0.365 0.372 0.365 0.379 838,111 0.3753 -3.70%
2020-04-14 0 0.540 0.530 0.540 0.520 0.540 446,000 233,360 0.5232 0.379 0.372 0.379 0.365 0.379 635,710 0.3671 0.00%
2020-04-09 0 0.540 0.540 0.550 0.520 0.550 514,000 272,660 0.5305 0.379 0.379 0.386 0.365 0.386 732,634 0.3722 -1.82%
2020-04-08 0 0.550 0.530 0.550 0.510 0.550 390,000 201,980 0.5179 0.386 0.372 0.386 0.358 0.386 555,890 0.3633 3.77%
2020-04-07 0 0.530 0.520 0.540 0.530 0.550 576,000 310,320 0.5388 0.372 0.365 0.379 0.372 0.386 821,006 0.3780 0.00%
2020-04-06 0 0.530 0.520 0.530 0.500 0.530 1,064,000 544,880 0.5121 0.372 0.365 0.372 0.351 0.372 1,516,581 0.3593 -1.85%
2020-04-03 0 0.540 0.540 0.560 0.520 0.540 266,000 141,180 0.5308 0.379 0.379 0.393 0.365 0.379 379,145 0.3724 0.00%
2020-04-02 0 0.540 0.540 0.580 0.540 0.540 18,000 9,720 0.5400 0.379 0.379 0.407 0.379 0.379 25,656 0.3789 -1.82%
2020-04-01 0 0.550 0.550 0.570 0.530 0.610 860,000 498,580 0.5797 0.386 0.386 0.400 0.372 0.428 1,225,808 0.4067 -5.17%
2020-03-31 0 0.580 0.570 0.580 0.580 0.580 280,000 162,400 0.5800 0.407 0.400 0.407 0.407 0.407 399,100 0.4069 1.75%
2020-03-30 0 0.570 0.560 0.570 0.530 0.580 1,698,000 973,840 0.5735 0.400 0.393 0.400 0.372 0.407 2,420,259 0.4024 0.00%
2020-03-27 0 0.570 0.550 0.580 - - 0 0 - 0.400 0.386 0.407 - - 0 - 0.00%
2020-03-26 0 0.570 0.570 0.580 0.560 0.580 972,000 558,040 0.5741 0.400 0.400 0.407 0.393 0.407 1,385,448 0.4028 1.79%
2020-03-25 0 0.560 0.550 0.560 0.500 0.590 1,446,000 824,020 0.5699 0.393 0.386 0.393 0.351 0.414 2,061,068 0.3998 -1.75%
2020-03-24 0 0.570 0.560 0.570 0.520 0.580 1,040,000 590,880 0.5682 0.400 0.393 0.400 0.365 0.407 1,482,373 0.3986 3.64%
2020-03-23 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 0.386 0.386 0.407 0.386 0.386 14,254 0.3859 -8.33%
2020-03-20 0 0.600 0.560 0.590 0.485 0.600 2,228,000 1,245,000 0.5588 0.421 0.393 0.414 0.340 0.421 3,175,699 0.3920 30.43%
2020-03-19 0 0.460 0.460 0.470 0.450 0.490 276,000 126,430 0.4581 0.323 0.323 0.330 0.316 0.344 393,399 0.3214 -5.15%
2020-03-18 0 0.485 0.485 0.500 0.460 0.530 2,276,000 1,103,090 0.4847 0.340 0.340 0.351 0.323 0.372 3,244,116 0.3400 -8.49%
2020-03-17 0 0.530 0.530 0.540 0.510 0.610 1,180,000 702,160 0.5951 0.372 0.372 0.379 0.358 0.428 1,681,923 0.4175 1.92%
2020-03-16 0 0.520 0.510 0.520 0.510 0.530 462,000 242,240 0.5243 0.365 0.358 0.365 0.358 0.372 658,516 0.3679 -5.45%
2020-03-13 0 0.550 0.540 0.550 0.530 0.550 396,000 215,960 0.5454 0.386 0.379 0.386 0.372 0.386 564,442 0.3826 -1.79%
2020-03-12 0 0.560 0.560 0.580 0.560 0.570 496,000 279,760 0.5640 0.393 0.393 0.407 0.393 0.400 706,978 0.3957 -1.75%
2020-03-11 0 0.570 0.570 0.600 0.570 0.600 140,000 82,320 0.5880 0.400 0.400 0.421 0.400 0.421 199,550 0.4125 -1.72%
2020-03-10 0 0.580 0.570 0.600 0.580 0.590 202,000 119,040 0.5893 0.407 0.400 0.421 0.407 0.414 287,922 0.4134 -1.69%
2020-03-09 0 0.590 0.580 0.590 0.590 0.650 2,778,000 1,697,780 0.6112 0.414 0.407 0.414 0.414 0.456 3,959,646 0.4288 -11.94%
2020-03-06 0 0.670 0.650 0.670 0.640 0.670 556,000 364,440 0.6555 0.470 0.456 0.470 0.449 0.470 792,499 0.4599 0.00%
2020-03-05 0 0.670 0.650 0.670 0.640 0.670 732,000 476,860 0.6514 0.470 0.456 0.470 0.449 0.470 1,043,362 0.4570 4.69%
2020-03-04 0 0.640 0.630 0.640 0.630 0.640 80,000 50,740 0.6343 0.449 0.442 0.449 0.442 0.449 114,029 0.4450 1.59%
2020-03-03 0 0.630 0.630 0.640 0.630 0.640 530,000 336,000 0.6340 0.442 0.442 0.449 0.442 0.449 755,440 0.4448 -3.08%
2020-03-02 0 0.650 0.640 0.650 0.630 0.680 2,562,000 1,659,740 0.6478 0.456 0.449 0.456 0.442 0.477 3,651,768 0.4545 -1.52%
2020-02-28 0 0.660 0.640 0.660 0.640 0.660 616,000 404,920 0.6573 0.463 0.449 0.463 0.449 0.463 878,021 0.4612 -4.35%
2020-02-27 0 0.690 0.670 0.690 0.660 0.690 228,000 153,340 0.6725 0.484 0.470 0.484 0.463 0.484 324,982 0.4718 1.47%
2020-02-26 0 0.680 0.670 0.690 0.660 0.710 766,000 527,040 0.6880 0.477 0.470 0.484 0.463 0.498 1,091,825 0.4827 -1.45%
2020-02-25 0 0.690 0.690 0.710 0.680 0.700 420,000 288,780 0.6876 0.484 0.484 0.498 0.477 0.491 598,651 0.4824 0.00%
2020-02-24 0 0.690 0.680 0.690 0.680 0.700 1,202,000 834,400 0.6942 0.484 0.477 0.484 0.477 0.491 1,713,281 0.4870 -5.48%
2020-02-21 0 0.730 0.720 0.730 0.710 0.740 1,544,000 1,108,980 0.7183 0.512 0.505 0.512 0.498 0.519 2,200,753 0.5039 1.39%
2020-02-20 0 0.720 0.720 0.730 0.700 0.760 1,518,000 1,093,260 0.7202 0.505 0.505 0.512 0.491 0.533 2,163,694 0.5053 -4.00%
2020-02-19 0 0.750 0.740 0.750 0.690 0.760 6,880,000 5,023,040 0.7301 0.526 0.519 0.526 0.484 0.533 9,806,466 0.5122 8.70%
2020-02-18 0 0.690 0.680 0.690 0.640 0.690 2,578,000 1,709,260 0.6630 0.484 0.477 0.484 0.449 0.484 3,674,574 0.4652 1.47%
2020-02-17 0 0.680 0.680 0.690 0.590 0.690 33,934,000 20,674,840 0.6093 0.477 0.477 0.484 0.414 0.484 48,368,114 0.4274 13.33%
2020-02-14 0 0.600 0.600 0.610 0.590 0.620 3,098,000 1,865,880 0.6023 0.421 0.421 0.428 0.414 0.435 4,415,760 0.4226 0.00%
2020-02-13 0 0.600 0.590 0.600 0.570 0.600 546,000 315,200 0.5773 0.421 0.414 0.421 0.400 0.421 778,246 0.4050 3.45%
2020-02-12 0 0.580 0.560 0.580 0.550 0.580 1,048,000 588,340 0.5614 0.407 0.393 0.407 0.386 0.407 1,493,776 0.3939 5.45%
2020-02-11 0 0.550 0.540 0.560 0.540 0.570 2,064,000 1,128,020 0.5465 0.386 0.379 0.393 0.379 0.400 2,941,940 0.3834 0.00%
2020-02-10 0 0.550 0.540 0.560 0.540 0.560 124,000 68,220 0.5502 0.386 0.379 0.393 0.379 0.393 176,744 0.3860 -1.79%
2020-02-07 0 0.560 0.540 0.560 0.530 0.560 452,000 242,640 0.5368 0.393 0.379 0.393 0.372 0.393 644,262 0.3766 0.00%
2020-02-06 0 0.560 0.560 0.570 0.560 0.570 1,176,000 658,580 0.5600 0.393 0.393 0.400 0.393 0.400 1,676,222 0.3929 0.00%
2020-02-05 0 0.560 0.560 0.570 0.560 0.570 598,000 337,880 0.5650 0.393 0.393 0.400 0.393 0.400 852,364 0.3964 -1.75%
2020-02-04 0 0.570 0.550 0.580 0.550 0.600 1,944,000 1,123,460 0.5779 0.400 0.386 0.407 0.386 0.421 2,770,897 0.4054 3.64%
2020-02-03 0 0.550 0.510 0.560 - - 0 0 - 0.386 0.358 0.393 - - 0 - 0.00%
2020-01-31 0 0.550 0.530 0.550 0.495 0.560 724,000 400,110 0.5526 0.386 0.372 0.386 0.347 0.393 1,031,960 0.3877 10.00%
2020-01-30 0 0.500 0.490 0.510 0.475 0.510 308,000 153,960 0.4999 0.351 0.344 0.358 0.333 0.358 439,010 0.3507 -1.96%
2020-01-29 0 0.510 0.510 0.520 0.510 0.540 784,000 406,900 0.5190 0.358 0.358 0.365 0.358 0.379 1,117,481 0.3641 -8.93%
2020-01-24 0 0.560 0.540 0.560 0.530 0.560 80,000 43,660 0.5458 0.393 0.379 0.393 0.372 0.393 114,029 0.3829 5.66%
2020-01-23 0 0.530 0.530 0.550 0.530 0.560 398,000 215,860 0.5424 0.372 0.372 0.386 0.372 0.393 567,293 0.3805 -7.02%
2020-01-22 0 0.570 0.550 0.570 0.550 0.570 204,000 113,220 0.5550 0.400 0.386 0.400 0.386 0.400 290,773 0.3894 3.64%
2020-01-21 0 0.550 0.550 0.560 0.550 0.570 282,000 159,160 0.5644 0.386 0.386 0.393 0.386 0.400 401,951 0.3960 -5.17%
2020-01-20 0 0.580 0.570 0.590 0.570 0.590 214,000 122,860 0.5741 0.407 0.400 0.414 0.400 0.414 305,027 0.4028 -1.69%
2020-01-17 0 0.590 0.580 0.590 0.570 0.590 320,000 186,020 0.5813 0.414 0.407 0.414 0.400 0.414 456,115 0.4078 0.00%
2020-01-16 0 0.590 0.580 0.590 0.570 0.610 538,000 315,340 0.5861 0.414 0.407 0.414 0.400 0.428 766,843 0.4112 3.51%
2020-01-15 0 0.570 0.560 0.570 0.550 0.570 686,000 384,200 0.5601 0.400 0.393 0.400 0.386 0.400 977,796 0.3929 0.00%
2020-01-14 0 0.570 0.560 0.570 0.570 0.580 400,000 229,500 0.5738 0.400 0.393 0.400 0.400 0.407 570,143 0.4025 -1.72%
2020-01-13 0 0.580 0.570 0.580 0.570 0.590 670,000 387,960 0.5790 0.407 0.400 0.407 0.400 0.414 954,990 0.4062 -1.69%
2020-01-10 0 0.590 0.580 0.590 0.570 0.620 1,736,000 1,031,640 0.5943 0.414 0.407 0.414 0.400 0.435 2,474,422 0.4169 5.36%
2020-01-09 0 0.560 0.560 0.570 0.550 0.560 218,000 122,040 0.5598 0.393 0.393 0.400 0.386 0.393 310,728 0.3928 0.00%
2020-01-08 0 0.560 0.550 0.560 0.560 0.560 280,000 156,800 0.5600 0.393 0.386 0.393 0.393 0.393 399,100 0.3929 0.00%
2020-01-07 0 0.560 0.550 0.570 0.550 0.570 360,000 201,460 0.5596 0.393 0.386 0.400 0.386 0.400 513,129 0.3926 -1.75%
2020-01-06 0 0.570 0.560 0.580 0.550 0.580 320,000 180,080 0.5628 0.400 0.393 0.407 0.386 0.407 456,115 0.3948 -1.72%
2020-01-03 0 0.580 0.580 0.590 0.580 0.590 834,000 484,660 0.5811 0.407 0.407 0.414 0.407 0.414 1,188,749 0.4077 -3.33%
2020-01-02 0 0.600 0.590 0.600 0.580 0.600 316,000 187,600 0.5937 0.421 0.414 0.421 0.407 0.421 450,413 0.4165 3.45%
2019-12-31 0 0.580 0.580 0.600 0.580 0.600 254,000 148,900 0.5862 0.407 0.407 0.421 0.407 0.421 362,041 0.4113 -3.33%
2019-12-30 0 0.600 0.580 0.600 0.590 0.600 166,000 99,240 0.5978 0.421 0.407 0.421 0.414 0.421 236,610 0.4194 3.45%
2019-12-27 0 0.580 0.580 0.590 0.580 0.590 480,000 279,780 0.5829 0.407 0.407 0.414 0.407 0.414 684,172 0.4089 0.00%
2019-12-24 0 0.580 0.580 0.590 0.580 0.580 30,000 17,400 0.5800 0.407 0.407 0.414 0.407 0.407 42,761 0.4069 0.00%
2019-12-23 0 0.580 0.580 0.590 0.580 0.580 206,000 119,480 0.5800 0.407 0.407 0.414 0.407 0.407 293,624 0.4069 0.00%
2019-12-20 0 0.580 0.570 0.590 0.570 0.590 904,000 525,320 0.5811 0.407 0.400 0.414 0.400 0.414 1,288,524 0.4077 -4.92%
2019-12-19 0 0.610 0.590 0.610 0.580 0.610 200,000 117,860 0.5893 0.428 0.414 0.428 0.407 0.428 285,072 0.4134 3.39%
2019-12-18 0 0.590 0.590 0.600 0.590 0.590 124,000 73,160 0.5900 0.414 0.414 0.421 0.414 0.414 176,744 0.4139 -1.67%
2019-12-17 0 0.600 0.590 0.600 0.600 0.600 226,000 135,600 0.6000 0.421 0.414 0.421 0.421 0.421 322,131 0.4209 -1.64%
2019-12-16 0 0.610 0.600 0.610 0.590 0.610 706,000 418,580 0.5929 0.428 0.421 0.428 0.414 0.428 1,006,303 0.4160 -1.61%
2019-12-13 0 0.620 0.610 0.620 0.590 0.620 206,000 125,360 0.6085 0.435 0.428 0.435 0.414 0.435 293,624 0.4269 1.64%
2019-12-12 0 0.610 0.590 0.600 0.600 0.600 206,000 123,600 0.6000 0.428 0.414 0.421 0.421 0.421 293,624 0.4209 0.00%
2019-12-11 0 0.610 0.600 0.610 0.600 0.610 320,000 192,060 0.6002 0.428 0.421 0.428 0.421 0.428 456,115 0.4211 1.67%
2019-12-10 0 0.600 0.580 0.600 - - 0 0 - 0.421 0.407 0.421 - - 0 - -1.64%
2019-12-09 0 0.610 0.600 0.610 0.610 0.620 234,000 142,980 0.6110 0.428 0.421 0.428 0.428 0.435 333,534 0.4287 0.00%
2019-12-06 0 0.610 0.600 0.610 0.600 0.620 116,000 69,680 0.6007 0.428 0.421 0.428 0.421 0.435 165,342 0.4214 1.67%
2019-12-05 0 0.600 0.600 0.620 0.600 0.620 242,000 145,840 0.6026 0.421 0.421 0.435 0.421 0.435 344,937 0.4228 0.00%
2019-12-04 0 0.600 0.600 0.620 0.600 0.600 50,000 30,000 0.6000 0.421 0.421 0.435 0.421 0.421 71,268 0.4209 -3.23%
2019-12-03 0 0.620 0.600 0.620 - - 8,000 4,960 0.6200 0.435 0.421 0.435 - - 11,403 0.4350 0.00%
2019-12-02 0 0.620 0.600 0.620 - - 0 0 - 0.435 0.421 0.435 - - 0 - 0.00%
2019-11-29 0 0.620 0.610 0.620 0.610 0.620 138,000 84,260 0.6106 0.435 0.428 0.435 0.428 0.435 196,699 0.4284 0.00%
2019-11-28 0 0.620 0.610 0.620 0.620 0.620 4,000 2,480 0.6200 0.435 0.428 0.435 0.435 0.435 5,701 0.4350 0.00%
2019-11-27 0 0.620 0.620 0.630 0.620 0.620 26,000 16,120 0.6200 0.435 0.435 0.442 0.435 0.435 37,059 0.4350 0.00%
2019-11-26 0 0.620 0.620 0.630 0.610 0.620 72,000 44,280 0.6150 0.435 0.435 0.442 0.428 0.435 102,626 0.4315 0.00%
2019-11-25 0 0.620 0.620 0.640 0.620 0.640 210,000 133,100 0.6338 0.435 0.435 0.449 0.435 0.449 299,325 0.4447 -3.12%
2019-11-22 0 0.640 0.630 0.640 0.620 0.640 108,000 68,520 0.6344 0.449 0.442 0.449 0.435 0.449 153,939 0.4451 0.00%
2019-11-21 0 0.640 0.630 0.640 0.630 0.640 328,000 209,820 0.6397 0.449 0.442 0.449 0.442 0.449 467,518 0.4488 -3.03%
2019-11-20 0 0.660 0.640 0.660 - - 0 0 - 0.463 0.449 0.463 - - 0 - 0.00%
2019-11-19 0 0.660 0.650 0.660 0.630 0.660 106,000 69,300 0.6538 0.463 0.456 0.463 0.442 0.463 151,088 0.4587 0.00%
2019-11-18 0 0.660 0.630 0.660 - - 0 0 - 0.463 0.442 0.463 - - 0 - 0.00%
2019-11-15 0 0.660 0.630 0.660 0.630 0.660 12,000 7,660 0.6383 0.463 0.442 0.463 0.442 0.463 17,104 0.4478 0.00%
2019-11-14 0 0.660 0.640 0.660 - - 0 0 - 0.463 0.449 0.463 - - 0 - 0.00%
2019-11-13 0 0.660 0.640 0.660 0.640 0.660 34,000 22,120 0.6506 0.463 0.449 0.463 0.449 0.463 48,462 0.4564 -1.49%
2019-11-12 0 0.670 0.650 0.670 0.650 0.670 92,000 60,160 0.6539 0.470 0.456 0.470 0.456 0.470 131,133 0.4588 1.52%
2019-11-11 0 0.660 0.640 0.660 0.620 0.660 108,000 69,280 0.6415 0.463 0.449 0.463 0.435 0.463 153,939 0.4500 -1.49%
2019-11-08 0 0.670 0.660 0.670 0.660 0.670 96,000 63,400 0.6604 0.470 0.463 0.470 0.463 0.470 136,834 0.4633 -1.47%
2019-11-07 0 0.680 0.650 0.680 0.660 0.680 62,000 41,460 0.6687 0.477 0.456 0.477 0.463 0.477 88,372 0.4692 1.49%
2019-11-06 0 0.670 0.660 0.670 0.660 0.680 132,000 87,920 0.6661 0.470 0.463 0.470 0.463 0.477 188,147 0.4673 0.00%
2019-11-05 0 0.670 0.650 0.670 0.650 0.670 230,000 151,280 0.6577 0.470 0.456 0.470 0.456 0.470 327,832 0.4615 -1.47%
2019-11-04 0 0.680 0.660 0.680 - - 0 0 - 0.477 0.463 0.477 - - 0 - 0.00%
2019-11-01 0 0.680 0.660 0.680 0.670 0.680 94,000 63,600 0.6766 0.477 0.463 0.477 0.470 0.477 133,984 0.4747 -1.45%
2019-10-31 0 0.690 0.680 0.690 0.670 0.690 124,000 83,320 0.6719 0.484 0.477 0.484 0.470 0.484 176,744 0.4714 0.00%
2019-10-30 0 0.690 0.660 0.690 0.670 0.690 72,000 48,520 0.6739 0.484 0.463 0.484 0.470 0.484 102,626 0.4728 0.00%
2019-10-29 0 0.690 0.670 0.690 - - 0 0 - 0.484 0.470 0.484 - - 0 - 0.00%
2019-10-28 0 0.690 0.670 0.690 0.670 0.690 98,000 66,500 0.6786 0.484 0.470 0.484 0.470 0.484 139,685 0.4761 0.00%
2019-10-25 0 0.690 0.670 0.690 0.670 0.690 168,000 113,940 0.6782 0.484 0.470 0.484 0.470 0.484 239,460 0.4758 0.00%
2019-10-24 0 0.690 0.670 0.690 0.670 0.690 16,000 10,760 0.6725 0.484 0.470 0.484 0.470 0.484 22,806 0.4718 -1.43%
2019-10-23 0 0.700 0.660 0.700 - - 0 0 - 0.491 0.463 0.491 - - 0 - 0.00%
2019-10-22 0 0.700 0.660 0.700 0.660 0.700 320,000 214,200 0.6694 0.491 0.463 0.491 0.463 0.491 456,115 0.4696 0.00%
2019-10-21 0 0.700 0.680 0.700 0.680 0.700 38,000 26,240 0.6905 0.491 0.477 0.491 0.477 0.491 54,164 0.4845 0.00%
2019-10-18 0 0.700 0.700 0.720 0.700 0.730 834,000 592,840 0.7108 0.491 0.491 0.505 0.491 0.512 1,188,749 0.4987 -1.41%
2019-10-17 0 0.710 0.680 0.710 0.680 0.710 334,000 232,920 0.6974 0.498 0.477 0.498 0.477 0.498 476,070 0.4893 1.43%
2019-10-16 0 0.700 0.690 0.700 0.680 0.710 598,000 419,440 0.7014 0.491 0.484 0.491 0.477 0.498 852,364 0.4921 1.45%
2019-10-15 0 0.690 0.660 0.700 0.660 0.690 1,274,000 868,440 0.6817 0.484 0.463 0.491 0.463 0.484 1,815,907 0.4782 1.47%
2019-10-14 0 0.680 0.660 0.680 0.660 0.680 76,000 50,780 0.6682 0.477 0.463 0.477 0.463 0.477 108,327 0.4688 1.49%
2019-10-11 0 0.670 0.660 0.690 0.650 0.700 1,508,000 1,020,760 0.6769 0.470 0.463 0.484 0.456 0.491 2,149,441 0.4749 0.00%
2019-10-10 0 0.670 0.670 0.680 0.660 0.670 214,000 143,180 0.6691 0.470 0.470 0.477 0.463 0.470 305,027 0.4694 -1.47%
2019-10-09 0 0.680 0.650 0.680 0.660 0.680 430,000 287,940 0.6696 0.477 0.456 0.477 0.463 0.477 612,904 0.4698 0.00%
2019-10-08 0 0.680 0.630 0.680 0.650 0.680 124,000 81,380 0.6563 0.477 0.442 0.477 0.456 0.477 176,744 0.4604 4.62%
2019-10-04 0 0.650 0.640 0.670 0.640 0.670 256,000 167,260 0.6534 0.456 0.449 0.470 0.449 0.470 364,892 0.4584 -2.99%
2019-10-03 0 0.670 0.650 0.670 0.650 0.670 360,000 234,220 0.6506 0.470 0.456 0.470 0.456 0.470 513,129 0.4565 1.52%
2019-10-02 0 0.660 0.640 0.690 0.640 0.680 446,000 291,160 0.6528 0.463 0.449 0.484 0.449 0.477 635,710 0.4580 -4.35%
2019-09-30 0 0.690 0.670 0.690 0.650 0.690 92,000 60,940 0.6624 0.484 0.470 0.484 0.456 0.484 131,133 0.4647 1.47%
2019-09-27 0 0.680 0.660 0.680 0.650 0.680 40,000 26,400 0.6600 0.477 0.463 0.477 0.456 0.477 57,014 0.4630 3.03%
2019-09-26 0 0.660 0.660 0.670 0.650 0.680 64,000 42,200 0.6594 0.463 0.463 0.470 0.456 0.477 91,223 0.4626 -4.35%
2019-09-25 0 0.690 0.660 0.690 0.650 0.690 24,000 15,920 0.6633 0.484 0.463 0.484 0.456 0.484 34,209 0.4654 1.47%
2019-09-24 0 0.680 0.660 0.680 - - 0 0 - 0.477 0.463 0.477 - - 0 - -1.45%
2019-09-23 0 0.690 0.660 0.690 0.660 0.690 42,000 28,020 0.6671 0.484 0.463 0.484 0.463 0.484 59,865 0.4681 1.47%
2019-09-20 0 0.680 0.660 0.680 0.650 0.680 116,000 75,880 0.6541 0.477 0.463 0.477 0.456 0.477 165,342 0.4589 0.00%
2019-09-19 0 0.680 0.660 0.680 0.650 0.690 74,000 49,160 0.6643 0.477 0.463 0.477 0.456 0.484 105,477 0.4661 -1.45%
2019-09-18 0 0.690 0.680 0.690 0.640 0.700 260,000 173,600 0.6677 0.484 0.477 0.484 0.449 0.491 370,593 0.4684 1.47%
2019-09-17 0 0.680 0.660 0.680 - - 0 0 - 0.477 0.463 0.477 - - 0 - -1.45%
2019-09-16 0 0.690 0.660 0.690 0.670 0.690 64,000 43,160 0.6744 0.484 0.463 0.484 0.470 0.484 91,223 0.4731 1.47%
2019-09-13 0 0.680 0.670 0.690 0.660 0.710 76,000 52,600 0.6921 0.477 0.470 0.484 0.463 0.498 108,327 0.4856 0.00%
2019-09-12 0 0.680 0.660 0.680 0.650 0.680 166,000 108,980 0.6565 0.477 0.463 0.477 0.456 0.477 236,610 0.4606 -1.45%
2019-09-11 0 0.690 0.670 0.690 0.670 0.690 124,000 83,720 0.6752 0.484 0.470 0.484 0.470 0.484 176,744 0.4737 1.47%
2019-09-10 0 0.680 0.670 0.680 0.680 0.690 84,000 57,160 0.6805 0.477 0.470 0.477 0.477 0.484 119,730 0.4774 -2.86%
2019-09-09 0 0.700 0.670 0.700 0.670 0.710 72,000 49,760 0.6911 0.491 0.470 0.491 0.470 0.498 102,626 0.4849 -1.41%
2019-09-06 0 0.710 0.700 0.710 0.710 0.730 328,000 235,640 0.7184 0.498 0.491 0.498 0.498 0.512 467,518 0.5040 1.43%
2019-09-05 0 0.700 0.690 0.700 0.680 0.700 572,000 400,000 0.6993 0.491 0.484 0.491 0.477 0.491 815,305 0.4906 0.00%
2019-09-04 0 0.700 0.670 0.700 0.660 0.700 234,000 159,180 0.6803 0.491 0.470 0.491 0.463 0.491 333,534 0.4773 2.94%
2019-09-03 0 0.680 0.680 0.690 0.680 0.700 662,000 457,520 0.6911 0.477 0.477 0.484 0.477 0.491 943,587 0.4849 1.49%
2019-09-02 0 0.670 0.660 0.670 0.640 0.670 346,000 225,100 0.6506 0.470 0.463 0.470 0.449 0.470 493,174 0.4564 3.08%
2019-08-30 0 0.650 0.620 0.650 0.600 0.650 260,000 162,840 0.6263 0.456 0.435 0.456 0.421 0.456 370,593 0.4394 0.00%
2019-08-29 0 0.650 0.620 0.650 0.580 0.650 176,000 107,860 0.6128 0.456 0.435 0.456 0.407 0.456 250,863 0.4300 4.84%
2019-08-28 0 0.620 0.620 0.650 0.620 0.620 14,000 8,680 0.6200 0.435 0.435 0.456 0.435 0.435 19,955 0.4350 -3.12%
2019-08-27 0 0.640 0.620 0.650 - - 0 0 - 0.449 0.435 0.456 - - 0 - 0.00%
2019-08-26 0 0.640 0.620 0.660 0.610 0.640 544,000 338,200 0.6217 0.449 0.435 0.463 0.428 0.449 775,395 0.4362 -1.54%
2019-08-23 0 0.650 0.650 0.660 0.640 0.650 160,000 102,440 0.6403 0.456 0.456 0.463 0.449 0.456 228,057 0.4492 0.00%
2019-08-22 0 0.650 0.640 0.660 0.640 0.660 94,000 60,700 0.6457 0.456 0.449 0.463 0.449 0.463 133,984 0.4530 -1.52%
2019-08-21 0 0.660 0.650 0.660 0.640 0.660 118,000 76,320 0.6468 0.463 0.456 0.463 0.449 0.463 168,192 0.4538 -1.49%
2019-08-20 0 0.670 0.660 0.670 0.630 0.670 358,000 231,640 0.6470 0.470 0.463 0.470 0.442 0.470 510,278 0.4539 1.52%
2019-08-19 0 0.660 0.650 0.660 0.650 0.660 202,000 132,980 0.6583 0.463 0.456 0.463 0.456 0.463 287,922 0.4619 0.00%
2019-08-16 0 0.660 0.640 0.660 0.630 0.660 474,000 303,860 0.6411 0.463 0.449 0.463 0.442 0.463 675,620 0.4497 3.13%
2019-08-15 0 0.640 0.630 0.640 0.640 0.650 344,000 221,520 0.6440 0.449 0.442 0.449 0.449 0.456 490,323 0.4518 -1.54%
2019-08-14 0 0.650 0.650 0.660 0.650 0.650 150,000 97,500 0.6500 0.456 0.456 0.463 0.456 0.456 213,804 0.4560 0.00%
2019-08-13 0 0.650 0.650 0.660 0.650 0.660 152,000 100,260 0.6596 0.456 0.456 0.463 0.456 0.463 216,654 0.4628 -2.99%
2019-08-12 0 0.670 0.670 0.680 0.670 0.680 162,000 109,760 0.6775 0.470 0.470 0.477 0.470 0.477 230,908 0.4753 -2.90%
2019-08-09 0 0.690 0.660 0.690 0.690 0.690 214,000 147,660 0.6900 0.484 0.463 0.484 0.484 0.484 305,027 0.4841 -1.43%
2019-08-08 0 0.700 0.700 0.710 0.690 0.690 44,000 30,360 0.6900 0.491 0.491 0.498 0.484 0.484 62,716 0.4841 1.45%
2019-08-07 0 0.690 0.690 0.700 0.680 0.690 292,000 200,480 0.6866 0.484 0.484 0.491 0.477 0.484 416,205 0.4817 -1.43%
2019-08-06 0 0.700 0.690 0.700 0.650 0.700 410,000 276,780 0.6751 0.491 0.484 0.491 0.456 0.491 584,397 0.4736 0.00%
2019-08-05 0 0.700 0.700 0.710 0.680 0.740 722,000 509,460 0.7056 0.491 0.491 0.498 0.477 0.519 1,029,109 0.4950 -4.11%
2019-08-02 0 0.730 0.720 0.730 0.710 0.740 308,000 222,660 0.7229 0.512 0.505 0.512 0.498 0.519 439,010 0.5072 -2.67%
2019-08-01 0 0.750 0.730 0.750 0.730 0.750 278,000 205,520 0.7393 0.526 0.512 0.526 0.512 0.526 396,250 0.5187 -1.32%
2019-07-31 0 0.760 0.740 0.760 0.730 0.760 56,000 41,560 0.7421 0.533 0.519 0.533 0.512 0.533 79,820 0.5207 0.00%
2019-07-30 0 0.760 0.750 0.760 0.730 0.760 750,000 559,980 0.7466 0.533 0.526 0.533 0.512 0.533 1,069,019 0.5238 0.00%
2019-07-29 0 0.760 0.750 0.760 0.730 0.760 1,010,000 750,400 0.7430 0.533 0.526 0.533 0.512 0.533 1,439,612 0.5213 1.33%
2019-07-26 0 0.750 0.730 0.750 0.730 0.810 2,960,000 2,283,540 0.7715 0.526 0.512 0.526 0.512 0.568 4,219,061 0.5412 -7.41%
2019-07-25 0 0.810 0.800 0.820 0.720 0.830 36,092,000 25,811,600 0.7152 0.568 0.561 0.575 0.505 0.582 51,444,037 0.5017 12.50%
2019-07-24 0 0.720 0.710 0.720 0.700 0.730 554,000 397,580 0.7177 0.505 0.498 0.505 0.491 0.512 789,649 0.5035 -1.37%
2019-07-23 0 0.730 0.710 0.730 0.710 0.730 200,000 142,420 0.7121 0.512 0.498 0.512 0.498 0.512 285,072 0.4996 0.00%
2019-07-22 0 0.730 0.720 0.730 0.710 0.740 534,000 386,080 0.7230 0.512 0.505 0.512 0.498 0.519 761,141 0.5072 1.39%
2019-07-19 0 0.720 0.700 0.720 0.690 0.720 1,244,000 871,940 0.7009 0.505 0.491 0.505 0.484 0.505 1,773,146 0.4917 1.41%
2019-07-18 0 0.710 0.700 0.710 0.700 0.710 172,000 120,960 0.7033 0.498 0.491 0.498 0.491 0.498 245,162 0.4934 -2.74%
2019-07-17 0 0.730 0.710 0.730 0.710 0.730 254,000 182,580 0.7188 0.512 0.498 0.512 0.498 0.512 362,041 0.5043 0.00%
2019-07-16 0 0.730 0.720 0.730 0.700 0.740 310,000 225,420 0.7272 0.512 0.505 0.512 0.491 0.519 441,861 0.5102 1.39%
2019-07-15 0 0.720 0.720 0.730 0.710 0.740 416,000 299,760 0.7206 0.505 0.505 0.512 0.498 0.519 592,949 0.5055 -2.70%
2019-07-12 0 0.740 0.720 0.740 0.710 0.780 4,438,000 3,375,920 0.7607 0.519 0.505 0.519 0.498 0.547 6,325,741 0.5337 -3.90%
2019-07-11 0 0.770 0.760 0.770 0.690 0.820 9,810,000 7,566,320 0.7713 0.540 0.533 0.540 0.484 0.575 13,982,766 0.5411 13.24%
2019-07-10 0 0.680 0.660 0.680 0.650 0.680 88,000 58,960 0.6700 0.477 0.463 0.477 0.456 0.477 125,432 0.4701 3.03%
2019-07-09 0 0.660 0.660 0.670 0.660 0.690 238,000 160,680 0.6751 0.463 0.463 0.470 0.463 0.484 339,235 0.4737 3.13%
2019-07-08 0 0.640 0.640 0.670 0.640 0.640 66,000 42,240 0.6400 0.449 0.449 0.470 0.449 0.449 94,074 0.4490 -3.03%
2019-07-05 0 0.660 0.660 0.670 0.650 0.660 252,000 166,300 0.6599 0.463 0.463 0.470 0.456 0.463 359,190 0.4630 -1.49%
2019-07-04 0 0.670 0.650 0.670 0.670 0.670 4,000 2,680 0.6700 0.470 0.456 0.470 0.470 0.470 5,701 0.4701 0.00%
2019-07-03 0 0.670 0.660 0.690 0.660 0.690 80,000 53,880 0.6735 0.470 0.463 0.484 0.463 0.484 114,029 0.4725 1.52%
2019-07-02 0 0.660 0.660 0.680 0.650 0.660 26,000 17,020 0.6546 0.463 0.463 0.477 0.456 0.463 37,059 0.4593 0.00%
2019-06-28 0 0.660 0.650 0.670 0.640 0.660 246,000 160,940 0.6542 0.463 0.456 0.470 0.449 0.463 350,638 0.4590 0.00%
2019-06-27 0 0.660 0.650 0.660 0.660 0.660 60,000 39,600 0.6600 0.463 0.456 0.463 0.463 0.463 85,522 0.4630 0.00%
2019-06-26 0 0.660 0.650 0.670 0.650 0.660 208,000 137,260 0.6599 0.463 0.456 0.470 0.456 0.463 296,475 0.4630 -1.49%
2019-06-25 0 0.670 0.670 0.690 0.650 0.690 546,000 361,940 0.6629 0.470 0.470 0.484 0.456 0.484 778,246 0.4651 -2.90%
2019-06-24 0 0.690 0.680 0.700 0.660 0.690 208,000 139,780 0.6720 0.484 0.477 0.491 0.463 0.484 296,475 0.4715 -1.43%
2019-06-21 0 0.700 0.690 0.700 0.670 0.700 272,000 185,960 0.6837 0.491 0.484 0.491 0.470 0.491 387,697 0.4797 0.00%
2019-06-20 0 0.700 0.690 0.700 0.670 0.700 256,000 172,460 0.6737 0.491 0.484 0.491 0.470 0.491 364,892 0.4726 4.48%
2019-06-19 0 0.670 0.660 0.670 0.650 0.680 870,000 579,900 0.6666 0.470 0.463 0.470 0.456 0.477 1,240,062 0.4676 4.69%
2019-06-18 0 0.640 0.620 0.680 - - 0 0 - 0.449 0.435 0.477 - - 0 - 0.00%
2019-06-17 0 0.640 0.620 0.650 0.640 0.640 30,000 19,200 0.6400 0.449 0.435 0.456 0.449 0.449 42,761 0.4490 0.00%
2019-06-14 0 0.640 0.640 0.660 0.640 0.640 50,000 32,000 0.6400 0.449 0.449 0.463 0.449 0.449 71,268 0.4490 0.00%
2019-06-13 0 0.640 0.640 0.650 0.640 0.650 68,000 44,120 0.6488 0.449 0.449 0.456 0.449 0.456 96,924 0.4552 -3.03%
2019-06-12 0 0.660 0.650 0.660 0.650 0.660 286,000 188,140 0.6578 0.463 0.456 0.463 0.456 0.463 407,653 0.4615 0.00%
2019-06-11 0 0.660 0.650 0.670 0.650 0.660 70,000 46,160 0.6594 0.463 0.456 0.470 0.456 0.463 99,775 0.4626 1.54%
2019-06-10 0 0.650 0.640 0.660 0.640 0.650 140,000 90,560 0.6469 0.456 0.449 0.463 0.449 0.456 199,550 0.4538 1.56%
2019-06-06 0 0.640 0.630 0.650 0.640 0.650 66,000 42,260 0.6403 0.449 0.442 0.456 0.449 0.456 94,074 0.4492 0.00%
2019-06-05 0 0.640 0.630 0.640 0.640 0.650 90,000 58,000 0.6444 0.449 0.442 0.449 0.449 0.456 128,282 0.4521 1.59%
2019-06-04 0 0.630 0.630 0.650 0.630 0.640 74,000 47,100 0.6365 0.442 0.442 0.456 0.442 0.449 105,477 0.4465 -1.56%
2019-06-03 0 0.640 0.630 0.670 0.630 0.660 176,000 113,500 0.6449 0.449 0.442 0.470 0.442 0.463 250,863 0.4524 -3.03%
2019-05-31 0 0.660 0.660 0.680 0.660 0.660 388,000 256,080 0.6600 0.463 0.463 0.477 0.463 0.463 553,039 0.4630 0.76%
2019-05-30 0 0.680 0.660 0.690 - - 0 0 - 0.460 0.446 0.466 - - 0 - 0.00%
2019-05-29 0 0.680 0.660 0.680 0.650 0.690 322,000 215,640 0.6697 0.460 0.446 0.460 0.439 0.466 476,483 0.4526 4.62%
2019-05-28 0 0.650 0.650 0.670 0.650 0.650 12,000 7,800 0.6500 0.439 0.439 0.453 0.439 0.439 17,757 0.4393 1.56%
2019-05-27 0 0.640 0.640 0.670 0.620 0.640 108,000 67,840 0.6281 0.433 0.433 0.453 0.419 0.433 159,814 0.4245 1.59%
2019-05-24 0 0.630 0.630 0.650 0.630 0.630 220,000 138,600 0.6300 0.426 0.426 0.439 0.426 0.426 325,548 0.4257 0.00%
2019-05-23 0 0.630 0.630 0.640 0.630 0.650 470,000 297,600 0.6332 0.426 0.426 0.433 0.426 0.439 695,488 0.4279 -1.56%
2019-05-22 0 0.640 0.640 0.670 0.620 0.700 946,000 615,180 0.6503 0.433 0.433 0.453 0.419 0.473 1,399,854 0.4395 4.92%
2019-05-21 0 0.610 0.600 0.650 0.600 0.620 696,000 426,960 0.6134 0.412 0.405 0.439 0.405 0.419 1,029,914 0.4146 -1.61%
2019-05-20 0 0.620 0.610 0.630 0.610 0.620 296,000 183,100 0.6186 0.419 0.412 0.426 0.412 0.419 438,009 0.4180 0.00%
2019-05-17 0 0.620 0.620 0.640 0.620 0.640 140,000 88,860 0.6347 0.419 0.419 0.433 0.419 0.433 207,167 0.4289 0.00%
2019-05-16 0 0.620 0.610 0.640 0.620 0.620 112,000 69,440 0.6200 0.419 0.412 0.433 0.419 0.419 165,733 0.4190 0.00%
2019-05-15 0 0.620 0.620 0.640 0.620 0.640 386,000 241,920 0.6267 0.419 0.419 0.433 0.419 0.433 571,188 0.4235 0.00%
2019-05-14 0 0.620 0.620 0.640 0.610 0.620 48,000 29,520 0.6150 0.419 0.419 0.433 0.412 0.419 71,029 0.4156 -4.62%
2019-05-10 0 0.650 0.640 0.650 0.640 0.650 26,000 16,760 0.6446 0.439 0.433 0.439 0.433 0.439 38,474 0.4356 1.56%
2019-05-09 0 0.640 0.630 0.640 0.630 0.640 306,000 195,680 0.6395 0.433 0.426 0.433 0.426 0.433 452,807 0.4321 -3.03%
2019-05-08 0 0.660 0.650 0.660 0.640 0.660 816,000 530,520 0.6501 0.446 0.439 0.446 0.433 0.446 1,207,485 0.4394 0.00%
2019-05-07 0 0.660 0.660 0.680 0.640 0.660 288,000 188,100 0.6531 0.446 0.446 0.460 0.433 0.446 426,171 0.4414 3.13%
2019-05-06 0 0.640 0.640 0.650 0.640 0.660 920,000 597,860 0.6498 0.433 0.433 0.439 0.433 0.446 1,361,381 0.4392 -7.25%
2019-05-03 0 0.690 0.680 0.690 0.670 0.700 222,000 150,960 0.6800 0.466 0.460 0.466 0.453 0.473 328,507 0.4595 0.00%
2019-05-02 0 0.690 0.680 0.690 0.670 0.690 42,020 28,634 0.6814 0.466 0.460 0.466 0.453 0.466 62,180 0.4605 0.00%
2019-04-30 0 0.690 0.670 0.690 0.690 0.690 14,000 9,660 0.6900 0.466 0.453 0.466 0.466 0.466 20,717 0.4663 0.00%
2019-04-29 0 0.690 0.680 0.690 0.680 0.690 146,000 99,300 0.6801 0.466 0.460 0.466 0.460 0.466 216,045 0.4596 -1.43%
2019-04-26 0 0.700 0.680 0.700 - - 0 0 - 0.473 0.460 0.473 - - 0 - 0.00%
2019-04-25 0 0.700 0.680 0.700 0.690 0.700 212,000 148,320 0.6996 0.473 0.460 0.473 0.466 0.473 313,709 0.4728 1.45%
2019-04-24 0 0.690 0.680 0.690 0.690 0.700 132,000 91,900 0.6962 0.466 0.460 0.466 0.466 0.473 195,329 0.4705 -1.43%
2019-04-23 0 0.700 0.690 0.700 0.690 0.700 356,000 248,760 0.6988 0.473 0.466 0.473 0.466 0.473 526,795 0.4722 0.00%
2019-04-18 0 0.700 0.700 0.720 0.700 0.700 64,000 44,800 0.7000 0.473 0.473 0.487 0.473 0.473 94,705 0.4730 -2.78%
2019-04-17 0 0.720 0.720 0.730 0.690 0.720 1,426,000 1,005,760 0.7053 0.487 0.487 0.493 0.466 0.487 2,110,140 0.4766 4.35%
2019-04-16 0 0.690 0.680 0.700 0.680 0.700 668,000 461,580 0.6910 0.466 0.460 0.473 0.460 0.473 988,481 0.4670 -1.43%
2019-04-15 0 0.700 0.700 0.710 0.700 0.720 140,000 99,320 0.7094 0.473 0.473 0.480 0.473 0.487 207,167 0.4794 -1.41%
2019-04-12 0 0.710 0.710 0.720 0.710 0.720 812,000 580,780 0.7152 0.480 0.480 0.487 0.480 0.487 1,201,566 0.4834 -1.39%
2019-04-11 0 0.720 0.710 0.720 0.700 0.720 228,000 163,740 0.7182 0.487 0.480 0.487 0.473 0.487 337,386 0.4853 0.00%
2019-04-10 0 0.720 0.710 0.720 0.700 0.720 794,000 569,180 0.7169 0.487 0.480 0.487 0.473 0.487 1,174,931 0.4844 1.41%
2019-04-09 0 0.710 0.700 0.710 0.670 0.710 1,364,000 936,460 0.6866 0.480 0.473 0.480 0.453 0.480 2,018,395 0.4640 2.90%
2019-04-08 0 0.690 0.680 0.700 0.680 0.710 1,110,000 774,120 0.6974 0.466 0.460 0.473 0.460 0.480 1,642,535 0.4713 -2.82%
2019-04-04 0 0.710 0.710 0.720 0.700 0.720 530,000 374,400 0.7064 0.480 0.480 0.487 0.473 0.487 784,274 0.4774 0.00%
2019-04-03 0 0.710 0.710 0.730 0.700 0.730 1,938,000 1,379,300 0.7117 0.480 0.480 0.493 0.473 0.493 2,867,778 0.4810 -2.74%
2019-04-02 0 0.730 0.730 0.740 0.730 0.750 1,832,000 1,345,300 0.7343 0.493 0.493 0.500 0.493 0.507 2,710,923 0.4963 -2.67%
2019-04-01 0 0.750 0.750 0.760 0.720 0.780 6,480,000 4,818,400 0.7436 0.507 0.507 0.514 0.487 0.527 9,588,854 0.5025 -8.54%
2019-03-29 0 0.820 0.810 0.820 0.780 0.830 2,120,000 1,734,140 0.8180 0.554 0.547 0.554 0.527 0.561 3,137,094 0.5528 2.50%
2019-03-28 0 0.800 0.790 0.800 0.790 0.800 2,168,300 1,734,040 0.7997 0.541 0.534 0.541 0.534 0.541 3,208,567 0.5404 -2.44%
2019-03-27 0 0.820 0.810 0.820 0.780 0.830 968,000 787,480 0.8135 0.554 0.547 0.554 0.527 0.561 1,432,409 0.5498 3.80%
2019-03-26 0 0.790 0.790 0.800 0.780 0.800 508,000 401,120 0.7896 0.534 0.534 0.541 0.527 0.541 751,719 0.5336 0.00%
2019-03-25 0 0.790 0.790 0.800 0.790 0.800 588,000 467,320 0.7948 0.534 0.534 0.541 0.534 0.541 870,100 0.5371 -2.47%
2019-03-22 0 0.810 0.820 0.830 0.800 0.830 574,000 468,700 0.8166 0.547 0.554 0.561 0.541 0.561 849,383 0.5518 1.25%
2019-03-21 0 0.800 0.800 0.820 0.800 0.830 616,000 500,240 0.8121 0.541 0.541 0.554 0.541 0.561 911,533 0.5488 -3.61%
2019-03-20 0 0.830 0.830 0.840 0.790 0.850 1,560,000 1,284,260 0.8232 0.561 0.561 0.568 0.534 0.574 2,308,428 0.5563 3.75%
2019-03-19 0 0.800 0.800 0.820 0.800 0.840 1,228,000 992,800 0.8085 0.541 0.541 0.554 0.541 0.568 1,817,147 0.5464 -4.76%
2019-03-18 0 0.840 0.840 0.850 0.830 0.850 1,366,000 1,154,400 0.8451 0.568 0.568 0.574 0.561 0.574 2,021,354 0.5711 -1.18%
2019-03-15 0 0.850 0.840 0.860 0.820 0.860 1,584,000 1,337,940 0.8447 0.574 0.568 0.581 0.554 0.581 2,343,942 0.5708 4.94%
2019-03-14 0 0.810 0.810 0.820 0.800 0.830 544,000 441,480 0.8115 0.547 0.547 0.554 0.541 0.561 804,990 0.5484 0.00%
2019-03-13 0 0.810 0.810 0.820 0.800 0.820 316,000 256,500 0.8117 0.547 0.547 0.554 0.541 0.554 467,605 0.5485 -1.22%
2019-03-12 0 0.820 0.810 0.830 0.800 0.830 1,012,000 827,220 0.8174 0.554 0.547 0.561 0.541 0.561 1,497,519 0.5524 2.50%
2019-03-11 0 0.800 0.790 0.800 0.790 0.810 318,000 255,420 0.8032 0.541 0.534 0.541 0.534 0.547 470,564 0.5428 -1.23%
2019-03-08 0 0.810 0.800 0.820 0.800 0.860 664,000 542,380 0.8168 0.547 0.541 0.554 0.541 0.581 982,562 0.5520 -5.81%
2019-03-07 0 0.860 0.840 0.860 0.840 0.870 952,000 811,100 0.8520 0.581 0.568 0.581 0.568 0.588 1,408,733 0.5758 0.00%
2019-03-06 0 0.860 0.850 0.870 0.850 0.900 1,214,000 1,064,360 0.8767 0.581 0.574 0.588 0.574 0.608 1,796,430 0.5925 -4.44%
2019-03-05 0 0.900 0.890 0.900 0.820 0.950 4,250,000 3,803,240 0.8949 0.608 0.601 0.608 0.554 0.642 6,288,986 0.6047 8.43%
2019-03-04 0 0.830 0.820 0.830 0.800 0.840 564,000 464,780 0.8241 0.561 0.554 0.561 0.541 0.568 834,585 0.5569 3.75%
2019-03-01 0 0.800 0.800 0.820 0.780 0.800 118,000 92,840 0.7868 0.541 0.541 0.554 0.527 0.541 174,612 0.5317 2.56%
2019-02-28 0 0.780 0.780 0.810 0.780 0.820 212,000 168,500 0.7948 0.527 0.527 0.547 0.527 0.554 313,709 0.5371 -2.50%
2019-02-27 0 0.800 0.800 0.810 0.800 0.810 114,000 91,620 0.8037 0.541 0.541 0.547 0.541 0.547 168,693 0.5431 -1.23%
2019-02-26 0 0.810 0.810 0.820 0.810 0.830 472,000 386,280 0.8184 0.547 0.547 0.554 0.547 0.561 698,447 0.5531 -3.57%
2019-02-25 0 0.840 0.830 0.840 0.800 0.860 1,700,000 1,412,500 0.8309 0.568 0.561 0.568 0.541 0.581 2,515,594 0.5615 5.00%
2019-02-22 0 0.800 0.790 0.800 0.780 0.840 1,264,000 1,019,000 0.8062 0.541 0.534 0.541 0.527 0.568 1,870,418 0.5448 3.90%
2019-02-21 0 0.770 0.760 0.780 0.760 0.770 132,000 100,640 0.7624 0.520 0.514 0.527 0.514 0.520 195,329 0.5152 0.00%
2019-02-20 0 0.770 0.760 0.780 0.760 0.800 552,000 430,580 0.7800 0.520 0.514 0.527 0.514 0.541 816,828 0.5271 -3.75%
2019-02-19 0 0.800 0.790 0.800 0.790 0.800 36,000 28,700 0.7972 0.541 0.534 0.541 0.534 0.541 53,271 0.5388 1.27%
2019-02-18 0 0.790 0.790 0.820 0.780 0.800 182,000 144,160 0.7921 0.534 0.534 0.554 0.527 0.541 269,317 0.5353 1.28%
2019-02-15 0 0.780 0.780 0.800 0.780 0.800 370,000 291,360 0.7875 0.527 0.527 0.541 0.527 0.541 547,512 0.5322 -2.50%
2019-02-14 0 0.800 0.800 0.820 0.800 0.830 1,020,000 829,080 0.8128 0.541 0.541 0.554 0.541 0.561 1,509,357 0.5493 -1.23%
2019-02-13 0 0.810 0.810 0.820 0.790 0.820 888,000 714,840 0.8050 0.547 0.547 0.554 0.534 0.554 1,314,028 0.5440 1.25%
2019-02-12 0 0.800 0.800 0.820 0.800 0.800 110,000 88,000 0.8000 0.541 0.541 0.554 0.541 0.541 162,774 0.5406 -2.44%
2019-02-11 0 0.820 0.810 0.820 0.800 0.820 114,000 92,060 0.8075 0.554 0.547 0.554 0.541 0.554 168,693 0.5457 0.00%
2019-02-08 0 0.820 0.810 0.820 0.820 0.840 1,242,000 1,038,380 0.8361 0.554 0.547 0.554 0.554 0.568 1,837,864 0.5650 0.00%
2019-02-04 0 0.820 0.810 0.830 0.820 0.840 734,000 603,180 0.8218 0.554 0.547 0.561 0.554 0.568 1,086,145 0.5553 -2.38%
2019-02-01 0 0.840 0.840 0.860 0.770 0.880 3,472,000 2,920,260 0.8411 0.568 0.568 0.581 0.520 0.595 5,137,732 0.5684 12.00%
2019-01-31 0 0.750 0.750 0.770 0.740 0.780 368,000 276,520 0.7514 0.507 0.507 0.520 0.500 0.527 544,552 0.5078 -3.85%
2019-01-30 0 0.780 0.780 0.810 0.760 0.780 224,000 172,160 0.7686 0.527 0.527 0.547 0.514 0.527 331,467 0.5194 4.00%
2019-01-29 0 0.750 0.750 0.790 0.750 0.760 52,000 39,140 0.7527 0.507 0.507 0.534 0.507 0.514 76,948 0.5087 1.35%
2019-01-28 0 0.740 0.740 0.780 0.740 0.750 120,000 88,840 0.7403 0.500 0.500 0.527 0.500 0.507 177,571 0.5003 -2.63%
2019-01-25 0 0.760 0.760 0.780 0.750 0.770 56,000 42,380 0.7568 0.514 0.514 0.527 0.507 0.520 82,867 0.5114 -1.30%
2019-01-24 0 0.770 0.750 0.770 0.720 0.790 448,000 336,920 0.7521 0.520 0.507 0.520 0.487 0.534 662,933 0.5082 6.94%
2019-01-23 0 0.720 0.720 0.730 0.690 0.730 78,000 55,860 0.7162 0.487 0.487 0.493 0.466 0.493 115,421 0.4840 2.86%
2019-01-22 0 0.700 0.700 0.730 0.670 0.780 378,000 270,780 0.7163 0.473 0.473 0.493 0.453 0.527 559,350 0.4841 -11.39%
2019-01-21 0 0.790 0.780 0.800 0.790 0.810 140,000 111,120 0.7937 0.534 0.527 0.541 0.534 0.547 207,167 0.5364 0.00%
2019-01-18 0 0.790 0.790 0.800 0.790 0.820 480,000 383,800 0.7996 0.534 0.534 0.541 0.534 0.554 710,285 0.5403 -2.47%
2019-01-17 0 0.810 0.800 0.810 0.810 0.840 326,000 266,260 0.8167 0.547 0.541 0.547 0.547 0.568 482,402 0.5519 -2.41%
2019-01-16 0 0.830 0.830 0.840 0.820 0.850 118,000 98,660 0.8361 0.561 0.561 0.568 0.554 0.574 174,612 0.5650 -1.19%
2019-01-15 0 0.840 0.810 0.850 0.800 0.860 342,000 289,100 0.8453 0.568 0.547 0.574 0.541 0.581 506,078 0.5713 1.20%
2019-01-14 0 0.830 0.810 0.830 0.800 0.850 704,000 577,360 0.8201 0.561 0.547 0.561 0.541 0.574 1,041,752 0.5542 -3.49%
2019-01-11 0 0.860 0.830 0.860 0.790 0.860 2,962,000 2,455,920 0.8291 0.581 0.561 0.581 0.534 0.581 4,383,053 0.5603 8.86%
2019-01-10 0 0.790 0.780 0.790 0.690 0.790 1,606,000 1,225,640 0.7632 0.534 0.527 0.534 0.466 0.534 2,376,497 0.5157 11.27%
2019-01-09 0 0.710 0.700 0.720 0.670 0.720 664,000 469,080 0.7064 0.480 0.473 0.487 0.453 0.487 982,562 0.4774 2.90%
2019-01-08 0 0.690 0.670 0.690 0.670 0.690 176,000 121,400 0.6898 0.466 0.453 0.466 0.453 0.466 260,438 0.4661 0.00%
2019-01-07 0 0.690 0.670 0.690 0.640 0.690 632,000 429,120 0.6790 0.466 0.453 0.466 0.433 0.466 935,209 0.4588 7.81%
2019-01-04 0 0.640 0.640 0.650 0.640 0.640 134,000 85,760 0.6400 0.433 0.433 0.439 0.433 0.433 198,288 0.4325 -1.54%
2019-01-03 0 0.650 0.620 0.650 0.620 0.660 256,000 162,600 0.6352 0.439 0.419 0.439 0.419 0.446 378,819 0.4292 0.00%
2019-01-02 0 0.650 0.620 0.650 0.610 0.650 372,000 237,980 0.6397 0.439 0.419 0.439 0.412 0.439 550,471 0.4323 0.00%
2018-12-31 0 0.650 0.640 0.650 0.650 0.660 84,000 55,320 0.6586 0.439 0.433 0.439 0.439 0.446 124,300 0.4451 1.56%
2018-12-28 0 0.640 0.620 0.640 0.610 0.640 890,000 566,540 0.6366 0.433 0.419 0.433 0.412 0.433 1,316,988 0.4302 3.23%
2018-12-27 0 0.620 0.620 0.640 0.610 0.620 220,000 134,800 0.6127 0.419 0.419 0.433 0.412 0.419 325,548 0.4141 0.00%
2018-12-24 0 0.620 0.600 0.620 0.650 0.660 760,000 501,080 0.6593 0.419 0.405 0.419 0.439 0.446 1,124,619 0.4456 1.64%
2018-12-21 0 0.610 0.600 0.630 0.600 0.610 378,000 229,620 0.6075 0.412 0.405 0.426 0.405 0.412 559,350 0.4105 0.00%
2018-12-20 0 0.610 0.610 0.620 0.600 0.620 284,000 173,160 0.6097 0.412 0.412 0.419 0.405 0.419 420,252 0.4120 -3.17%
2018-12-19 0 0.630 0.630 0.640 0.620 0.630 106,000 66,520 0.6275 0.426 0.426 0.433 0.419 0.426 156,855 0.4241 1.61%
2018-12-18 0 0.620 0.620 0.630 0.610 0.630 144,000 89,600 0.6222 0.419 0.419 0.426 0.412 0.426 213,086 0.4205 -3.12%
2018-12-17 0 0.640 0.620 0.640 0.620 0.640 36,000 22,400 0.6222 0.433 0.419 0.433 0.419 0.433 53,271 0.4205 1.59%
2018-12-14 0 0.630 0.630 0.640 0.620 0.640 176,000 111,040 0.6309 0.426 0.426 0.433 0.419 0.433 260,438 0.4264 -3.08%
2018-12-13 0 0.650 0.640 0.660 0.630 0.660 186,000 120,800 0.6495 0.439 0.433 0.446 0.426 0.446 275,236 0.4389 4.84%
2018-12-12 0 0.620 0.620 0.640 0.620 0.650 60,000 37,740 0.6290 0.419 0.419 0.433 0.419 0.439 88,786 0.4251 0.00%
2018-12-11 0 0.620 0.610 0.620 0.620 0.630 224,000 140,520 0.6273 0.419 0.412 0.419 0.419 0.426 331,467 0.4239 -1.59%
2018-12-10 0 0.630 0.620 0.640 0.620 0.630 82,000 51,160 0.6239 0.426 0.419 0.433 0.419 0.426 121,340 0.4216 -3.08%
2018-12-07 0 0.650 0.640 0.660 0.640 0.650 26,000 16,680 0.6415 0.439 0.433 0.446 0.433 0.439 38,474 0.4335 1.56%
2018-12-06 0 0.640 0.640 0.650 0.630 0.670 422,000 271,960 0.6445 0.433 0.433 0.439 0.426 0.453 624,459 0.4355 -4.48%
2018-12-05 0 0.670 0.670 0.680 0.660 0.680 158,000 105,840 0.6699 0.453 0.453 0.460 0.446 0.460 233,802 0.4527 -2.90%
2018-12-04 0 0.690 0.670 0.690 0.680 0.690 230,000 157,440 0.6845 0.466 0.453 0.466 0.460 0.466 340,345 0.4626 2.99%
2018-12-03 0 0.670 0.680 0.690 0.640 0.780 4,218,060 2,890,923 0.6854 0.453 0.460 0.466 0.433 0.527 6,241,723 0.4632 4.69%
2018-11-30 0 0.640 0.630 0.640 0.640 0.650 296,000 189,680 0.6408 0.433 0.426 0.433 0.433 0.439 438,009 0.4331 0.00%
2018-11-29 0 0.640 0.640 0.670 0.640 0.670 266,000 174,780 0.6571 0.433 0.433 0.453 0.433 0.453 393,617 0.4440 -4.48%
2018-11-28 0 0.670 0.650 0.670 0.640 0.670 58,000 37,760 0.6510 0.453 0.439 0.453 0.433 0.453 85,826 0.4400 4.69%
2018-11-27 0 0.640 0.640 0.650 0.640 0.640 222,000 142,080 0.6400 0.433 0.433 0.439 0.433 0.433 328,507 0.4325 -1.54%
2018-11-26 0 0.650 0.640 0.660 0.630 0.650 192,000 122,760 0.6394 0.439 0.433 0.446 0.426 0.439 284,114 0.4321 3.17%
2018-11-23 0 0.630 0.620 0.640 0.600 0.630 706,000 432,480 0.6126 0.426 0.419 0.433 0.405 0.426 1,044,712 0.4140 -1.56%
2018-11-22 0 0.640 0.630 0.650 0.640 0.650 210,000 136,400 0.6495 0.433 0.426 0.439 0.433 0.439 310,750 0.4389 -1.54%
2018-11-21 0 0.650 0.640 0.650 0.630 0.650 24,000 15,240 0.6350 0.439 0.433 0.439 0.426 0.439 35,514 0.4291 0.00%
2018-11-20 0 0.650 0.640 0.650 0.630 0.650 1,184,000 764,480 0.6457 0.439 0.433 0.439 0.426 0.439 1,752,038 0.4363 -2.99%
2018-11-19 0 0.670 0.660 0.680 0.650 0.670 322,000 211,060 0.6555 0.453 0.446 0.460 0.439 0.453 476,483 0.4430 -1.47%
2018-11-16 0 0.680 0.660 0.680 0.650 0.680 340,000 223,400 0.6571 0.460 0.446 0.460 0.439 0.460 503,119 0.4440 3.03%
2018-11-15 0 0.660 0.650 0.680 0.650 0.660 160,000 104,200 0.6513 0.446 0.439 0.460 0.439 0.446 236,762 0.4401 0.00%
2018-11-14 0 0.660 0.650 0.680 0.650 0.660 608,000 397,940 0.6545 0.446 0.439 0.460 0.439 0.446 899,695 0.4423 0.00%
2018-11-13 0 0.660 0.650 0.670 0.640 0.660 264,000 172,500 0.6534 0.446 0.439 0.453 0.433 0.446 390,657 0.4416 0.00%
2018-11-12 0 0.660 0.650 0.680 0.660 0.670 250,000 165,700 0.6628 0.446 0.439 0.460 0.446 0.453 369,940 0.4479 -1.49%
2018-11-09 0 0.670 0.660 0.670 0.660 0.690 72,000 49,100 0.6819 0.453 0.446 0.453 0.446 0.466 106,543 0.4608 -2.90%
2018-11-08 0 0.690 0.660 0.690 0.680 0.720 598,000 415,000 0.6940 0.466 0.446 0.466 0.460 0.487 884,897 0.4690 -1.43%
2018-11-07 0 0.700 0.690 0.700 0.700 0.710 80,000 56,380 0.7048 0.473 0.466 0.473 0.473 0.480 118,381 0.4763 2.94%
2018-11-06 0 0.680 0.680 0.700 0.670 0.680 100,000 67,940 0.6794 0.460 0.460 0.473 0.453 0.460 147,976 0.4591 0.00%
2018-11-05 0 0.680 0.670 0.690 0.680 0.710 166,000 114,540 0.6900 0.460 0.453 0.466 0.460 0.480 245,640 0.4663 -5.56%
2018-11-02 0 0.720 0.700 0.730 0.700 0.730 810,000 583,940 0.7209 0.487 0.473 0.493 0.473 0.493 1,198,607 0.4872 4.35%
2018-11-01 0 0.690 0.680 0.700 0.680 0.700 116,000 79,980 0.6895 0.466 0.460 0.473 0.460 0.473 171,652 0.4659 1.47%
2018-10-31 0 0.680 0.670 0.700 0.670 0.680 304,000 206,160 0.6782 0.460 0.453 0.473 0.453 0.460 449,847 0.4583 4.62%
2018-10-30 0 0.650 0.650 0.680 0.630 0.700 348,000 230,440 0.6622 0.439 0.439 0.460 0.426 0.473 514,957 0.4475 -4.41%
2018-10-29 0 0.680 0.680 0.690 0.680 0.690 276,000 187,820 0.6805 0.460 0.460 0.466 0.460 0.466 408,414 0.4599 -1.45%
2018-10-26 0 0.690 0.680 0.700 0.690 0.700 92,000 63,680 0.6922 0.466 0.460 0.473 0.466 0.473 136,138 0.4678 -1.43%
2018-10-25 0 0.700 0.700 0.730 0.690 0.710 462,000 322,500 0.6981 0.473 0.473 0.493 0.466 0.480 683,650 0.4717 -1.41%
2018-10-24 0 0.710 0.710 0.740 0.700 0.750 108,000 76,200 0.7056 0.480 0.480 0.500 0.473 0.507 159,814 0.4768 -1.39%
2018-10-23 0 0.720 0.700 0.730 0.700 0.730 304,000 218,380 0.7184 0.487 0.473 0.493 0.473 0.493 449,847 0.4855 -2.70%
2018-10-22 0 0.740 0.740 0.760 0.740 0.760 70,000 52,960 0.7566 0.500 0.500 0.514 0.500 0.514 103,583 0.5113 1.37%
2018-10-19 0 0.730 0.730 0.750 0.730 0.740 572,000 417,600 0.7301 0.493 0.493 0.507 0.493 0.500 846,424 0.4934 0.00%
2018-10-18 0 0.730 0.730 0.740 0.720 0.740 796,000 580,440 0.7292 0.493 0.493 0.500 0.487 0.500 1,177,890 0.4928 4.29%
2018-10-16 0 0.700 0.700 0.710 0.700 0.720 266,000 189,760 0.7134 0.473 0.473 0.480 0.473 0.487 393,617 0.4821 -1.41%
2018-10-15 0 0.710 0.700 0.710 0.710 0.720 102,000 72,860 0.7143 0.480 0.473 0.480 0.480 0.487 150,936 0.4827 -4.05%
2018-10-12 0 0.740 0.730 0.750 0.690 0.760 758,000 565,260 0.7457 0.500 0.493 0.507 0.466 0.514 1,121,659 0.5039 1.37%
2018-10-11 0 0.730 0.700 0.730 0.670 0.740 892,000 636,800 0.7139 0.493 0.473 0.493 0.453 0.500 1,319,947 0.4824 -2.67%
2018-10-10 0 0.750 0.750 0.790 0.670 0.770 774,000 569,320 0.7356 0.507 0.507 0.534 0.453 0.520 1,145,335 0.4971 -2.60%
2018-10-09 0 0.770 0.760 0.800 0.770 0.800 320,000 251,000 0.7844 0.520 0.514 0.541 0.520 0.541 473,524 0.5301 0.00%
2018-10-08 0 0.770 0.770 0.790 0.750 0.810 858,000 673,780 0.7853 0.520 0.520 0.534 0.507 0.547 1,269,635 0.5307 -2.53%
2018-10-05 0 0.790 0.790 0.810 0.770 0.830 258,000 208,080 0.8065 0.534 0.534 0.547 0.520 0.561 381,778 0.5450 -4.82%
2018-10-04 0 0.830 0.820 0.830 0.790 0.830 956,000 775,820 0.8115 0.561 0.554 0.561 0.534 0.561 1,414,652 0.5484 5.06%
2018-10-03 0 0.790 0.790 0.800 0.750 0.800 1,094,000 855,940 0.7824 0.534 0.534 0.541 0.507 0.541 1,618,859 0.5287 6.76%
2018-10-02 0 0.740 0.740 0.770 0.720 0.830 878,000 662,500 0.7546 0.500 0.500 0.520 0.487 0.561 1,299,231 0.5099 -2.63%
2018-09-28 0 0.760 0.740 0.760 0.720 0.770 246,000 181,540 0.7380 0.514 0.500 0.514 0.487 0.520 364,021 0.4987 1.33%
2018-09-27 0 0.750 0.750 0.780 0.750 0.810 124,000 95,140 0.7673 0.507 0.507 0.527 0.507 0.547 183,490 0.5185 -3.85%
2018-09-26 0 0.780 0.770 0.780 0.760 0.800 192,000 149,120 0.7767 0.527 0.520 0.527 0.514 0.541 284,114 0.5249 2.63%
2018-09-24 0 0.760 0.760 0.780 0.760 0.770 36,000 27,560 0.7656 0.514 0.514 0.527 0.514 0.520 53,271 0.5174 -2.56%
2018-09-21 0 0.780 0.770 0.780 0.780 0.790 400,000 313,180 0.7830 0.527 0.520 0.527 0.527 0.534 591,905 0.5291 1.30%
2018-09-20 0 0.770 0.770 0.780 0.770 0.800 360,000 278,800 0.7744 0.520 0.520 0.527 0.520 0.541 532,714 0.5234 -1.28%
2018-09-19 0 0.780 0.780 0.800 0.780 0.810 372,000 295,220 0.7936 0.527 0.527 0.541 0.527 0.547 550,471 0.5363 0.00%
2018-09-18 0 0.780 0.770 0.780 0.760 0.790 126,000 97,940 0.7773 0.527 0.520 0.527 0.514 0.534 186,450 0.5253 2.63%
2018-09-17 0 0.760 0.760 0.780 0.750 0.760 48,000 36,180 0.7538 0.514 0.514 0.527 0.507 0.514 71,029 0.5094 -2.56%
2018-09-14 0 0.780 0.780 0.790 0.760 0.820 1,368,000 1,094,980 0.8004 0.527 0.527 0.534 0.514 0.554 2,024,314 0.5409 1.30%
2018-09-13 0 0.770 0.770 0.780 0.740 0.780 306,000 232,660 0.7603 0.520 0.520 0.527 0.500 0.527 452,807 0.5138 2.67%
2018-09-12 0 0.750 0.740 0.760 0.720 0.770 982,000 726,240 0.7396 0.507 0.500 0.514 0.487 0.520 1,453,126 0.4998 0.00%
2018-09-11 0 0.750 0.750 0.760 0.740 0.750 622,000 466,540 0.7501 0.507 0.507 0.514 0.500 0.507 920,412 0.5069 -2.60%
2018-09-10 0 0.770 0.760 0.770 0.750 0.800 460,000 351,400 0.7639 0.520 0.514 0.520 0.507 0.541 680,690 0.5162 -2.53%
2018-09-07 0 0.790 0.790 0.800 0.780 0.830 1,266,000 1,022,520 0.8077 0.534 0.534 0.541 0.527 0.561 1,873,378 0.5458 -3.66%
2018-09-06 0 0.820 0.820 0.830 0.820 0.880 778,000 652,900 0.8392 0.554 0.554 0.561 0.554 0.595 1,151,254 0.5671 -6.82%
2018-09-05 0 0.880 0.860 0.890 0.860 0.930 1,278,000 1,122,700 0.8785 0.595 0.581 0.601 0.581 0.628 1,891,135 0.5937 -4.35%
2018-09-04 0 0.920 0.920 0.930 0.850 0.920 920,000 817,660 0.8888 0.622 0.622 0.628 0.574 0.622 1,361,381 0.6006 5.75%
2018-09-03 0 0.870 0.870 0.880 0.840 0.900 1,530,000 1,326,300 0.8669 0.588 0.588 0.595 0.568 0.608 2,264,035 0.5858 -7.45%
2018-08-31 0 0.940 0.930 0.940 0.870 1.070 7,262,000 6,920,840 0.9530 0.635 0.628 0.635 0.588 0.723 10,746,028 0.6440 -16.07%
2018-08-30 0 1.120 1.100 1.120 1.100 1.140 1,206,000 1,336,840 1.1085 0.757 0.743 0.757 0.743 0.770 1,784,592 0.7491 -1.75%
2018-08-29 0 1.140 1.130 1.140 1.120 1.150 600,000 678,960 1.1316 0.770 0.764 0.770 0.757 0.777 887,857 0.7647 1.79%
2018-08-28 0 1.120 1.110 1.130 1.100 1.190 1,832,000 2,049,700 1.1188 0.757 0.750 0.764 0.743 0.804 2,710,923 0.7561 -4.27%
2018-08-27 0 1.170 1.160 1.170 1.150 1.180 1,024,000 1,187,540 1.1597 0.791 0.784 0.791 0.777 0.797 1,515,276 0.7837 2.63%
2018-08-24 0 1.140 1.130 1.150 1.130 1.160 676,000 769,860 1.1388 0.770 0.764 0.777 0.764 0.784 1,000,319 0.7696 -1.72%
2018-08-23 0 1.160 1.150 1.170 1.140 1.180 1,096,000 1,269,980 1.1587 0.784 0.777 0.791 0.770 0.797 1,621,819 0.7831 -0.85%
2018-08-22 0 1.170 1.150 1.170 1.150 1.180 948,000 1,103,800 1.1643 0.791 0.777 0.791 0.777 0.797 1,402,814 0.7868 -3.31%
2018-08-21 0 1.210 1.190 1.210 1.150 1.220 1,886,000 2,266,240 1.2016 0.818 0.804 0.818 0.777 0.824 2,790,830 0.8120 3.42%
2018-08-20 0 1.170 1.160 1.180 1.140 1.170 224,000 259,900 1.1603 0.791 0.784 0.797 0.770 0.791 331,467 0.7841 1.74%
2018-08-17 0 1.150 1.120 1.150 1.110 1.190 1,110,000 1,271,040 1.1451 0.777 0.757 0.777 0.750 0.804 1,642,535 0.7738 -1.71%
2018-08-16 0 1.170 1.150 1.170 1.100 1.200 1,882,000 2,170,560 1.1533 0.791 0.777 0.791 0.743 0.811 2,784,911 0.7794 2.63%
2018-08-15 0 1.140 1.130 1.150 1.140 1.210 2,059,500 2,397,325 1.1640 0.770 0.764 0.777 0.770 0.818 3,047,569 0.7866 -7.32%
2018-08-14 0 1.230 1.210 1.240 1.200 1.240 704,000 861,820 1.2242 0.831 0.818 0.838 0.811 0.838 1,041,752 0.8273 -0.81%
2018-08-13 0 1.240 1.240 1.260 1.220 1.290 1,810,000 2,235,600 1.2351 0.838 0.838 0.851 0.824 0.872 2,678,368 0.8347 -4.62%
2018-08-10 0 1.300 1.280 1.310 1.250 1.360 2,536,000 3,291,600 1.2979 0.879 0.865 0.885 0.845 0.919 3,752,675 0.8771 1.56%
2018-08-09 0 1.280 1.280 1.300 1.200 1.400 5,114,000 6,665,000 1.3033 0.865 0.865 0.879 0.811 0.946 7,567,500 0.8807 7.56%
2018-08-08 0 1.190 1.180 1.200 1.190 1.250 920,000 1,114,600 1.2115 0.804 0.797 0.811 0.804 0.845 1,361,381 0.8187 -4.80%
2018-08-07 0 1.250 1.240 1.250 1.160 1.260 1,868,000 2,302,940 1.2328 0.845 0.838 0.845 0.784 0.851 2,764,194 0.8331 6.84%
2018-08-06 0 1.170 1.160 1.180 1.160 1.300 1,620,000 1,952,740 1.2054 0.791 0.784 0.797 0.784 0.879 2,397,214 0.8146 -2.50%
2018-08-03 0 1.200 1.190 1.200 1.170 1.250 2,212,000 2,674,980 1.2093 0.811 0.804 0.811 0.791 0.845 3,273,232 0.8172 -4.00%
2018-08-02 0 1.250 1.250 1.260 1.240 1.330 2,062,000 2,654,260 1.2872 0.845 0.845 0.851 0.838 0.899 3,051,268 0.8699 -3.85%
2018-08-01 0 1.300 1.280 1.300 1.290 1.320 2,296,000 2,987,160 1.3010 0.879 0.865 0.879 0.872 0.892 3,397,532 0.8792 -1.52%
2018-07-31 0 1.320 1.300 1.320 1.290 1.360 1,142,000 1,494,280 1.3085 0.892 0.879 0.892 0.872 0.919 1,689,888 0.8842 -2.22%
2018-07-30 0 1.350 1.320 1.350 1.310 1.380 1,888,000 2,534,580 1.3425 0.912 0.892 0.912 0.885 0.933 2,793,790 0.9072 -2.88%
2018-07-27 0 1.390 1.380 1.390 1.320 1.480 7,454,000 10,396,880 1.3948 0.939 0.933 0.939 0.892 1.000 11,030,142 0.9426 3.73%
2018-07-26 0 1.340 1.330 1.340 1.250 1.360 6,128,000 8,050,340 1.3137 0.906 0.899 0.906 0.845 0.919 9,067,978 0.8878 7.20%
2018-07-25 0 1.250 1.250 1.260 1.240 1.280 626,000 788,800 1.2601 0.845 0.845 0.851 0.838 0.865 926,331 0.8515 0.00%
2018-07-24 0 1.250 1.250 1.280 1.250 1.320 1,360,000 1,747,780 1.2851 0.845 0.845 0.865 0.845 0.892 2,012,476 0.8685 -2.34%
2018-07-23 0 1.280 1.270 1.290 1.250 1.310 750,000 965,100 1.2868 0.865 0.858 0.872 0.845 0.885 1,109,821 0.8696 -1.54%
2018-07-20 0 1.300 1.290 1.310 1.200 1.320 2,238,000 2,812,720 1.2568 0.879 0.872 0.885 0.811 0.892 3,311,706 0.8493 1.56%
2018-07-19 0 1.280 1.280 1.300 1.260 1.420 2,848,000 3,815,940 1.3399 0.865 0.865 0.879 0.851 0.960 4,214,361 0.9055 -7.25%
2018-07-18 0 1.380 1.370 1.380 1.320 1.420 5,694,000 7,821,340 1.3736 0.933 0.926 0.933 0.892 0.960 8,425,762 0.9283 4.55%
2018-07-17 0 1.320 1.310 1.320 1.210 1.360 8,550,000 11,154,420 1.3046 0.892 0.885 0.892 0.818 0.919 12,651,960 0.8816 9.09%
2018-07-16 0 1.210 1.190 1.210 1.130 1.230 1,820,000 2,161,080 1.1874 0.818 0.804 0.818 0.764 0.831 2,693,166 0.8024 2.54%
2018-07-13 0 1.180 1.170 1.180 1.170 1.240 1,822,000 2,175,060 1.1938 0.797 0.791 0.797 0.791 0.838 2,696,125 0.8067 -3.28%
2018-07-12 0 1.220 1.210 1.220 1.130 1.280 3,380,000 4,061,200 1.2015 0.824 0.818 0.824 0.764 0.865 5,001,594 0.8120 7.96%
2018-07-11 0 1.130 1.120 1.150 1.080 1.130 1,212,000 1,356,120 1.1189 0.764 0.757 0.777 0.730 0.764 1,793,471 0.7561 -1.74%
2018-07-10 0 1.150 1.140 1.150 1.120 1.210 1,316,000 1,528,300 1.1613 0.777 0.770 0.777 0.757 0.818 1,947,366 0.7848 -2.54%
2018-07-09 0 1.180 1.180 1.190 1.140 1.190 1,502,000 1,765,720 1.1756 0.797 0.797 0.804 0.770 0.804 2,222,602 0.7944 4.42%
2018-07-06 0 1.130 1.120 1.140 1.060 1.180 2,630,000 2,929,520 1.1139 0.764 0.757 0.770 0.716 0.797 3,891,773 0.7527 3.67%
2018-07-05 0 1.090 1.090 1.100 1.080 1.190 2,384,000 2,644,740 1.1094 0.737 0.737 0.743 0.730 0.804 3,527,751 0.7497 -6.84%
2018-07-04 0 1.170 1.160 1.180 1.160 1.220 992,000 1,168,840 1.1783 0.791 0.784 0.797 0.784 0.824 1,467,923 0.7963 -5.65%
2018-07-03 0 1.240 1.230 1.240 1.140 1.260 3,688,000 4,390,880 1.1906 0.838 0.831 0.838 0.770 0.851 5,457,360 0.8046 -0.80%
2018-06-29 0 1.250 1.250 1.260 1.120 1.290 3,846,000 4,734,680 1.2311 0.845 0.845 0.851 0.757 0.872 5,691,163 0.8319 8.70%
2018-06-28 0 1.150 1.140 1.150 1.080 1.190 2,656,000 3,034,860 1.1426 0.777 0.770 0.777 0.730 0.804 3,930,246 0.7722 -3.36%
2018-06-27 0 1.190 1.180 1.200 1.150 1.320 2,510,000 3,056,440 1.2177 0.804 0.797 0.811 0.777 0.892 3,714,201 0.8229 -7.03%
2018-06-26 0 1.280 1.280 1.300 1.250 1.390 6,406,000 8,276,260 1.2920 0.865 0.865 0.879 0.845 0.939 9,479,352 0.8731 -5.19%
2018-06-25 0 1.350 1.350 1.360 1.350 1.510 4,852,000 6,818,440 1.4053 0.912 0.912 0.919 0.912 1.020 7,179,803 0.9497 -8.16%
2018-06-22 0 1.470 1.470 1.480 1.390 1.520 4,784,000 7,004,000 1.4640 0.993 0.993 1.000 0.939 1.027 7,079,179 0.9894 1.38%
2018-06-21 0 1.450 1.440 1.460 1.400 1.530 7,800,000 11,418,200 1.4639 0.980 0.973 0.987 0.946 1.034 11,542,139 0.9893 0.00%
2018-06-20 0 1.450 1.430 1.450 1.290 1.460 10,152,000 13,897,560 1.3689 0.980 0.966 0.980 0.872 0.987 15,022,538 0.9251 11.54%
2018-06-19 0 1.300 1.300 1.310 1.220 1.330 8,686,000 11,069,500 1.2744 0.879 0.879 0.885 0.824 0.899 12,853,208 0.8612 0.78%
2018-06-15 0 1.290 1.290 1.320 1.290 1.530 10,276,000 14,275,700 1.3892 0.872 0.872 0.892 0.872 1.034 15,206,029 0.9388 -14.00%
2018-06-14 0 1.500 1.500 1.510 1.470 1.670 15,578,000 24,078,080 1.5456 1.014 1.014 1.020 0.993 1.129 23,051,724 1.0445 -7.41%
2018-06-13 0 1.620 1.610 1.620 1.550 1.690 6,172,000 9,860,480 1.5976 1.095 1.088 1.095 1.047 1.142 9,133,088 1.0796 -2.41%
2018-06-12 0 1.660 1.650 1.670 1.600 1.730 9,959,000 16,577,450 1.6646 1.122 1.115 1.129 1.081 1.169 14,736,944 1.1249 2.47%
2018-06-11 0 1.620 1.610 1.630 1.570 1.810 32,702,000 55,466,460 1.6961 1.095 1.088 1.102 1.061 1.223 48,391,159 1.1462 0.00%
2018-06-08 0 1.620 1.610 1.620 1.450 1.760 30,782,000 50,446,200 1.6388 1.095 1.088 1.095 0.980 1.189 45,550,017 1.1075 6.58%
2018-06-07 0 1.520 1.510 1.520 1.380 1.540 6,198,000 9,103,180 1.4687 1.027 1.020 1.027 0.933 1.041 9,171,561 0.9925 5.56%
2018-06-06 0 1.440 1.430 1.440 1.410 1.600 11,908,000 17,781,740 1.4933 0.973 0.966 0.973 0.953 1.081 17,620,999 1.0091 -0.69%
2018-06-05 0 1.450 1.450 1.460 1.180 1.460 24,052,000 32,922,580 1.3688 0.980 0.980 0.987 0.797 0.987 35,591,222 0.9250 22.88%
2018-06-04 0 1.180 1.160 1.170 1.130 1.220 4,728,000 5,528,560 1.1693 0.797 0.784 0.791 0.764 0.824 6,996,312 0.7902 0.00%
2018-06-01 0 1.180 1.190 1.200 1.150 1.270 5,200,000 6,245,680 1.2011 0.797 0.804 0.811 0.777 0.858 7,694,760 0.8117 0.00%
2018-05-31 0 1.180 1.190 1.200 0.980 1.350 21,528,000 24,904,250 1.1568 0.797 0.804 0.811 0.662 0.912 31,856,304 0.7818 24.21%
2018-05-30 0 0.950 0.940 0.950 0.920 0.980 684,000 655,620 0.9585 0.642 0.635 0.642 0.622 0.662 1,012,157 0.6477 0.00%
2018-05-29 0 0.950 0.930 0.950 0.930 0.980 1,074,000 1,037,580 0.9661 0.642 0.628 0.642 0.628 0.662 1,589,264 0.6529 5.56%
2018-05-28 0 0.950 0.930 0.960 0.940 0.980 457,500 437,610 0.9565 0.608 0.595 0.615 0.602 0.627 714,601 0.6124 5.56%
2018-05-25 0 0.900 0.900 0.960 0.900 0.910 164,000 149,140 0.9094 0.576 0.576 0.615 0.576 0.583 256,163 0.5822 -2.17%
2018-05-24 0 0.920 0.910 0.950 - - 0 0 - 0.589 0.583 0.608 - - 0 - 0.00%
2018-05-23 0 0.920 0.910 0.920 0.930 0.930 4,000 3,720 0.9300 0.589 0.583 0.589 0.595 0.595 6,248 0.5954 -1.08%
2018-05-21 0 0.930 0.930 0.940 0.920 0.950 124,000 115,680 0.9329 0.595 0.595 0.602 0.589 0.608 193,684 0.5973 -2.11%
2018-05-18 0 0.950 0.930 0.950 0.910 0.950 386,000 360,160 0.9331 0.608 0.595 0.608 0.583 0.608 602,921 0.5974 3.26%
2018-05-17 0 0.920 0.910 0.920 0.900 0.920 134,000 123,000 0.9179 0.589 0.583 0.589 0.576 0.589 209,304 0.5877 2.22%
2018-05-16 0 0.900 0.890 0.900 0.880 0.900 572,000 508,780 0.8895 0.576 0.570 0.576 0.563 0.576 893,447 0.5695 1.12%
2018-05-15 0 0.890 0.890 0.900 0.860 0.890 1,272,000 1,118,560 0.8794 0.570 0.570 0.576 0.551 0.570 1,986,826 0.5630 -1.11%
2018-05-14 0 0.900 0.890 0.910 0.890 0.900 284,000 255,400 0.8993 0.576 0.570 0.583 0.570 0.576 443,600 0.5757 0.00%
2018-05-11 0 0.900 0.890 0.900 0.890 0.900 610,000 545,120 0.8936 0.576 0.570 0.576 0.570 0.576 952,802 0.5721 2.27%
2018-05-10 0 0.880 0.870 0.890 0.860 0.890 1,206,000 1,038,860 0.8614 0.563 0.557 0.570 0.551 0.570 1,883,736 0.5515 0.00%
2018-05-09 0 0.880 0.870 0.880 0.880 0.880 314,000 276,320 0.8800 0.563 0.557 0.563 0.563 0.563 490,459 0.5634 0.00%
2018-05-08 0 0.880 0.880 0.900 0.880 0.900 828,000 743,640 0.8981 0.563 0.563 0.576 0.563 0.576 1,293,312 0.5750 -2.22%
2018-05-07 0 0.900 0.890 0.900 0.900 0.900 600,000 540,000 0.9000 0.576 0.570 0.576 0.576 0.576 937,182 0.5762 2.27%
2018-05-04 0 0.880 0.880 0.910 0.880 0.900 826,000 739,340 0.8951 0.563 0.563 0.583 0.563 0.576 1,290,188 0.5730 0.00%
2018-05-03 0 0.880 0.880 0.890 - - 10,000 8,800 0.8800 0.563 0.563 0.570 - - 15,620 0.5634 0.00%
2018-05-02 0 0.880 0.870 0.880 0.860 0.900 888,000 785,760 0.8849 0.563 0.557 0.563 0.551 0.576 1,387,030 0.5665 0.00%
2018-04-30 0 0.880 0.880 0.890 0.880 0.880 10,000 8,800 0.8800 0.563 0.563 0.570 0.563 0.563 15,620 0.5634 -1.12%
2018-04-27 0 0.890 0.860 0.890 0.880 0.900 148,000 131,000 0.8851 0.570 0.551 0.570 0.563 0.576 231,172 0.5667 2.30%
2018-04-26 0 0.870 0.860 0.870 0.870 0.890 552,000 480,380 0.8703 0.557 0.551 0.557 0.557 0.570 862,208 0.5572 -2.25%
2018-04-25 0 0.890 0.890 0.900 0.860 0.880 506,000 439,880 0.8693 0.570 0.570 0.576 0.551 0.563 790,357 0.5566 2.30%
2018-04-24 0 0.870 0.870 0.910 0.870 0.870 40,000 34,800 0.8700 0.557 0.557 0.583 0.557 0.557 62,479 0.5570 -1.14%
2018-04-23 0 0.880 0.870 0.890 0.880 0.910 266,000 238,760 0.8976 0.563 0.557 0.570 0.563 0.583 415,484 0.5747 0.00%
2018-04-20 0 0.880 0.870 0.900 0.880 0.890 1,530,000 1,361,340 0.8898 0.563 0.557 0.576 0.563 0.570 2,389,815 0.5696 1.15%
2018-04-19 0 0.870 0.870 0.890 0.870 0.870 14,000 12,180 0.8700 0.557 0.557 0.570 0.557 0.557 21,868 0.5570 0.00%
2018-04-18 0 0.870 0.870 0.900 0.860 0.910 738,000 662,520 0.8977 0.557 0.557 0.576 0.551 0.583 1,152,734 0.5747 0.00%
2018-04-17 0 0.870 0.860 0.870 0.860 0.890 458,000 397,620 0.8682 0.557 0.551 0.557 0.551 0.570 715,382 0.5558 -2.25%
2018-04-16 0 0.890 0.890 0.900 0.880 0.910 556,000 497,780 0.8953 0.570 0.570 0.576 0.563 0.583 868,456 0.5732 -2.20%
2018-04-13 0 0.910 0.910 0.930 0.910 0.920 514,000 472,800 0.9198 0.583 0.583 0.595 0.583 0.589 802,853 0.5889 0.00%
2018-04-12 0 0.910 0.910 0.930 0.910 0.920 224,000 205,540 0.9176 0.583 0.583 0.595 0.583 0.589 349,881 0.5875 -2.15%
2018-04-11 0 0.930 0.930 0.950 0.930 0.960 54,000 51,280 0.9496 0.595 0.595 0.608 0.595 0.615 84,346 0.6080 -2.11%
2018-04-10 0 0.950 0.910 0.950 0.930 0.950 174,000 163,860 0.9417 0.608 0.583 0.608 0.595 0.608 271,783 0.6029 0.00%
2018-04-09 0 0.950 0.930 0.950 0.930 0.950 60,000 56,880 0.9480 0.608 0.595 0.608 0.595 0.608 93,718 0.6069 0.00%
2018-04-06 0 0.950 0.950 0.960 0.930 0.950 346,000 326,220 0.9428 0.608 0.608 0.615 0.595 0.608 540,442 0.6036 2.15%
2018-04-04 0 0.930 0.910 0.930 0.900 0.940 238,000 220,480 0.9264 0.595 0.583 0.595 0.576 0.602 371,749 0.5931 0.00%
2018-04-03 0 0.930 0.920 0.930 0.900 0.930 578,000 530,080 0.9171 0.595 0.589 0.595 0.576 0.595 902,819 0.5871 0.00%
2018-03-29 0 0.930 0.890 0.940 0.920 0.960 248,000 231,100 0.9319 0.595 0.570 0.602 0.589 0.615 387,369 0.5966 -1.06%
2018-03-28 0 0.940 0.920 0.940 0.930 0.980 1,986,000 1,891,120 0.9522 0.602 0.589 0.602 0.595 0.627 3,102,073 0.6096 1.08%
2018-03-27 0 0.930 0.920 0.930 0.850 0.940 236,000 218,160 0.9244 0.595 0.589 0.595 0.544 0.602 368,625 0.5918 6.90%
2018-03-26 0 0.870 0.870 0.920 0.860 0.870 164,000 141,140 0.8606 0.557 0.557 0.589 0.551 0.557 256,163 0.5510 -2.25%
2018-03-23 0 0.890 0.880 0.900 0.870 0.930 4,028,000 3,564,140 0.8848 0.570 0.563 0.576 0.557 0.595 6,291,617 0.5665 -7.29%
2018-03-22 0 0.960 0.930 0.960 0.930 0.960 202,000 188,420 0.9328 0.615 0.595 0.615 0.595 0.615 315,518 0.5972 0.00%
2018-03-21 0 0.960 0.920 0.960 0.930 0.970 1,190,000 1,113,240 0.9355 0.615 0.589 0.615 0.595 0.621 1,858,745 0.5989 -1.03%
2018-03-20 0 0.970 0.970 0.980 0.970 0.980 20,000 19,500 0.9750 0.621 0.621 0.627 0.621 0.627 31,239 0.6242 -1.02%
2018-03-19 0 0.980 0.960 1.000 0.970 1.000 348,000 344,360 0.9895 0.627 0.615 0.640 0.621 0.640 543,566 0.6335 -1.01%
2018-03-16 0 0.990 0.960 0.990 0.960 1.000 574,000 567,080 0.9879 0.634 0.615 0.634 0.615 0.640 896,571 0.6325 -1.00%
2018-03-15 0 1.000 0.990 1.000 0.950 1.020 2,960,000 2,926,080 0.9885 0.640 0.634 0.640 0.608 0.653 4,623,432 0.6329 6.38%
2018-03-14 0 0.940 0.890 0.940 0.940 0.950 154,000 145,820 0.9469 0.602 0.570 0.602 0.602 0.608 240,543 0.6062 0.00%
2018-03-13 0 0.940 0.910 0.940 0.940 0.940 50,000 47,000 0.9400 0.602 0.583 0.602 0.602 0.602 78,099 0.6018 0.00%
2018-03-12 0 0.940 0.860 0.940 0.910 0.950 176,000 164,600 0.9352 0.602 0.551 0.602 0.583 0.608 274,907 0.5987 2.17%
2018-03-09 0 0.920 0.850 0.930 - - 0 0 - 0.589 0.544 0.595 - - 0 - 0.00%
2018-03-08 0 0.920 0.870 0.930 0.920 0.930 28,000 26,020 0.9293 0.589 0.557 0.595 0.589 0.595 43,735 0.5949 -1.08%
2018-03-07 0 0.930 0.880 0.930 0.880 0.930 108,000 95,940 0.8883 0.595 0.563 0.595 0.563 0.595 168,693 0.5687 0.00%
2018-03-06 0 0.930 0.890 0.930 - - 0 0 - 0.595 0.570 0.595 - - 0 - -1.06%
2018-03-05 0 0.940 0.880 0.940 0.900 0.940 82,000 73,880 0.9010 0.602 0.563 0.602 0.576 0.602 128,082 0.5768 1.08%
2018-03-02 0 0.930 0.920 0.930 0.900 0.930 398,000 362,360 0.9105 0.595 0.589 0.595 0.576 0.595 621,664 0.5829 -2.11%
2018-03-01 0 0.950 0.950 0.970 0.930 0.950 100,000 93,800 0.9380 0.608 0.608 0.621 0.595 0.608 156,197 0.6005 -3.06%
2018-02-28 0 0.980 0.920 0.980 0.930 0.980 212,000 198,780 0.9376 0.627 0.589 0.627 0.595 0.627 331,138 0.6003 -1.01%
2018-02-27 0 0.990 0.990 1.000 0.950 1.000 98,000 95,300 0.9724 0.634 0.634 0.640 0.608 0.640 153,073 0.6226 -1.00%
2018-02-26 0 1.000 0.990 1.010 0.960 1.000 62,000 61,640 0.9942 0.640 0.634 0.647 0.615 0.640 96,842 0.6365 1.01%
2018-02-23 0 0.990 0.950 0.990 - - 0 0 - 0.634 0.608 0.634 - - 0 - -1.00%
2018-02-22 0 1.000 0.960 1.000 0.960 1.000 102,000 98,400 0.9647 0.640 0.615 0.640 0.615 0.640 159,321 0.6176 -0.99%
2018-02-21 0 1.010 0.980 1.010 0.980 1.010 190,000 189,040 0.9949 0.647 0.627 0.647 0.627 0.647 296,774 0.6370 0.00%
2018-02-20 0 1.010 0.970 1.010 0.930 1.010 70,000 65,260 0.9323 0.647 0.621 0.647 0.595 0.647 109,338 0.5969 5.21%
2018-02-15 0 0.960 0.960 0.990 0.950 0.950 20,000 19,000 0.9500 0.615 0.615 0.634 0.608 0.608 31,239 0.6082 1.05%
2018-02-14 0 0.950 0.950 0.980 0.950 0.950 30,000 28,500 0.9500 0.608 0.608 0.627 0.608 0.608 46,859 0.6082 2.15%
2018-02-13 0 0.930 0.920 0.930 0.930 0.960 72,000 67,260 0.9342 0.595 0.589 0.595 0.595 0.615 112,462 0.5981 -1.06%
2018-02-12 0 0.940 0.930 0.960 0.900 0.940 156,000 141,140 0.9047 0.602 0.595 0.615 0.576 0.602 243,667 0.5792 5.62%
2018-02-09 0 0.890 0.860 0.890 0.810 0.890 1,126,000 956,620 0.8496 0.570 0.551 0.570 0.519 0.570 1,758,779 0.5439 -5.32%
2018-02-08 0 0.940 0.910 0.940 0.920 0.980 154,000 146,400 0.9506 0.602 0.583 0.602 0.589 0.627 240,543 0.6086 0.00%
2018-02-07 0 0.940 0.930 0.940 0.930 1.000 5,828,000 5,489,840 0.9420 0.602 0.595 0.602 0.595 0.640 9,103,164 0.6031 1.08%
2018-02-06 0 0.930 0.910 0.930 0.870 1.010 2,722,000 2,497,080 0.9174 0.595 0.583 0.595 0.557 0.647 4,251,683 0.5873 -11.43%
2018-02-05 0 1.050 1.020 1.050 1.000 1.060 594,000 610,720 1.0281 0.672 0.653 0.672 0.640 0.679 927,810 0.6582 -0.94%
2018-02-02 0 1.060 1.050 1.100 1.040 1.130 780,000 836,780 1.0728 0.679 0.672 0.704 0.666 0.723 1,218,337 0.6868 -1.85%
2018-02-01 0 1.080 1.080 1.100 0.990 1.190 2,882,000 3,071,160 1.0656 0.691 0.691 0.704 0.634 0.762 4,501,599 0.6822 9.09%
2018-01-31 0 0.990 0.980 1.000 0.900 1.010 878,000 841,220 0.9581 0.634 0.627 0.640 0.576 0.647 1,371,410 0.6134 7.61%
2018-01-30 0 0.920 0.880 0.920 0.890 0.920 1,222,000 1,098,520 0.8990 0.589 0.563 0.589 0.570 0.589 1,908,728 0.5755 2.22%
2018-01-29 0 0.900 0.900 0.930 0.860 0.930 686,000 619,600 0.9032 0.576 0.576 0.595 0.551 0.595 1,071,512 0.5782 0.00%
2018-01-26 0 0.900 0.880 0.900 0.850 0.900 1,062,000 931,920 0.8775 0.576 0.563 0.576 0.544 0.576 1,658,813 0.5618 8.43%
2018-01-25 0 0.830 0.820 0.850 0.790 0.830 1,026,000 842,520 0.8212 0.531 0.525 0.544 0.506 0.531 1,602,582 0.5257 3.75%
2018-01-24 0 0.800 0.800 0.850 0.790 0.810 518,000 415,540 0.8022 0.512 0.512 0.544 0.506 0.519 809,101 0.5136 0.00%
2018-01-23 0 0.800 0.790 0.800 0.800 0.800 696,000 556,800 0.8000 0.512 0.506 0.512 0.512 0.512 1,087,131 0.5122 1.27%
2018-01-22 0 0.790 0.790 0.800 0.790 0.790 50,000 39,500 0.7900 0.506 0.506 0.512 0.506 0.506 78,099 0.5058 0.00%
2018-01-19 0 0.790 0.770 0.790 0.780 0.790 200,000 157,280 0.7864 0.506 0.493 0.506 0.499 0.506 312,394 0.5035 0.00%
2018-01-18 0 0.790 0.770 0.790 0.790 0.790 200,000 158,000 0.7900 0.506 0.493 0.506 0.506 0.506 312,394 0.5058 0.00%
2018-01-17 0 0.790 0.770 0.790 0.790 0.790 100,000 79,000 0.7900 0.506 0.493 0.506 0.506 0.506 156,197 0.5058 0.00%
2018-01-16 0 0.790 0.780 0.790 0.790 0.800 210,000 166,000 0.7905 0.506 0.499 0.506 0.506 0.512 328,014 0.5061 -1.25%
2018-01-15 0 0.800 0.770 0.800 0.780 0.800 650,000 514,320 0.7913 0.512 0.493 0.512 0.499 0.512 1,015,281 0.5066 5.26%
2018-01-12 0 0.760 0.760 0.770 0.760 0.760 750,000 570,000 0.7600 0.487 0.487 0.493 0.487 0.487 1,171,478 0.4866 0.00%
2018-01-11 0 0.760 0.750 0.760 0.760 0.760 24,000 18,240 0.7600 0.487 0.480 0.487 0.487 0.487 37,487 0.4866 -2.56%
2018-01-10 0 0.780 0.760 0.800 0.780 0.780 66,000 50,840 0.7703 0.499 0.487 0.512 0.499 0.499 103,090 0.4932 -1.27%
2018-01-09 0 0.790 0.740 0.800 - - 0 0 - 0.506 0.474 0.512 - - 0 - 0.00%
2018-01-08 0 0.790 0.760 0.800 - - 0 0 - 0.506 0.487 0.512 - - 0 - 0.00%
2018-01-05 0 0.790 0.780 0.810 0.780 0.800 1,346,000 1,067,640 0.7932 0.506 0.499 0.519 0.499 0.512 2,102,412 0.5078 -1.25%
2018-01-04 0 0.800 0.780 0.800 0.750 0.810 704,000 546,500 0.7763 0.512 0.499 0.512 0.480 0.519 1,099,627 0.4970 11.11%
2018-01-03 0 0.720 0.720 0.740 0.660 0.740 300,000 217,920 0.7264 0.461 0.461 0.474 0.423 0.474 468,591 0.4651 5.88%
2018-01-02 0 0.680 0.670 0.700 0.680 0.680 8,000 5,440 0.6800 0.435 0.429 0.448 0.435 0.435 12,496 0.4353 3.03%
2017-12-29 0 0.660 0.660 0.670 0.650 0.680 3,256,000 2,165,140 0.6650 0.423 0.423 0.429 0.416 0.435 5,085,776 0.4257 -2.94%
2017-12-28 0 0.680 0.680 0.740 0.680 0.680 444,000 301,920 0.6800 0.435 0.435 0.474 0.435 0.435 693,515 0.4353 0.00%
2017-12-27 0 0.680 0.680 0.720 0.680 0.690 850,000 578,200 0.6802 0.435 0.435 0.461 0.435 0.442 1,327,675 0.4355 0.00%
2017-12-22 0 0.680 0.680 0.730 - - 0 0 - 0.435 0.435 0.467 - - 0 - 0.00%
2017-12-21 0 0.680 0.680 0.740 - - 0 0 - 0.435 0.435 0.474 - - 0 - 0.00%
2017-12-20 0 0.680 0.680 0.740 0.680 0.680 300,000 204,000 0.6800 0.435 0.435 0.474 0.435 0.435 468,591 0.4353 0.00%
2017-12-19 0 0.680 0.680 0.740 0.680 0.690 204,000 138,740 0.6801 0.435 0.435 0.474 0.435 0.442 318,642 0.4354 0.00%
2017-12-18 0 0.680 0.680 0.740 0.680 0.680 218,000 148,240 0.6800 0.435 0.435 0.474 0.435 0.435 340,510 0.4353 0.00%
2017-12-15 0 0.680 0.670 0.730 0.680 0.680 104,000 70,720 0.6800 0.435 0.429 0.467 0.435 0.435 162,445 0.4353 0.00%
2017-12-14 0 0.680 0.670 0.740 0.680 0.690 108,000 73,520 0.6807 0.435 0.429 0.474 0.435 0.442 168,693 0.4358 0.00%
2017-12-13 0 0.680 0.680 0.690 0.680 0.690 30,000 20,600 0.6867 0.435 0.435 0.442 0.435 0.442 46,859 0.4396 1.49%
2017-12-12 0 0.670 0.650 0.670 0.670 0.680 58,000 39,160 0.6752 0.429 0.416 0.429 0.429 0.435 90,594 0.4323 -1.47%
2017-12-11 0 0.680 0.680 0.740 - - 0 0 - 0.435 0.435 0.474 - - 0 - 0.00%
2017-12-08 0 0.680 0.670 0.690 0.670 0.690 306,000 207,120 0.6769 0.435 0.429 0.442 0.429 0.442 477,963 0.4333 3.03%
2017-12-07 0 0.660 0.660 0.680 0.660 0.680 776,000 516,980 0.6662 0.423 0.423 0.435 0.423 0.435 1,212,089 0.4265 -4.35%
2017-12-06 0 0.690 0.680 0.690 0.680 0.710 302,000 211,360 0.6999 0.442 0.435 0.442 0.435 0.455 471,715 0.4481 -2.82%
2017-12-05 0 0.710 0.680 0.730 0.710 0.710 100,000 71,000 0.7100 0.455 0.435 0.467 0.455 0.455 156,197 0.4546 0.00%
2017-12-04 0 0.710 0.680 0.720 0.710 0.730 458,000 327,940 0.7160 0.455 0.435 0.461 0.455 0.467 715,382 0.4584 0.00%
2017-12-01 0 0.710 0.710 0.730 - - 0 0 - 0.455 0.455 0.467 - - 0 - 1.43%
2017-11-30 0 0.700 0.700 0.730 0.700 0.700 42,000 29,400 0.7000 0.448 0.448 0.467 0.448 0.448 65,603 0.4482 0.00%
2017-11-29 0 0.700 0.690 0.700 0.700 0.700 20,300 14,236 0.7013 0.448 0.442 0.448 0.448 0.448 31,708 0.4490 -5.41%
2017-11-28 0 0.740 0.710 0.740 0.670 0.740 754,000 526,580 0.6984 0.474 0.455 0.474 0.429 0.474 1,177,726 0.4471 13.85%
2017-11-27 0 0.650 0.650 0.690 - - 0 0 - 0.416 0.416 0.442 - - 0 - 0.00%
2017-11-24 0 0.650 0.650 0.670 0.640 0.670 2,724,000 1,768,280 0.6491 0.416 0.416 0.429 0.410 0.429 4,254,807 0.4156 3.17%
2017-11-23 0 0.630 0.630 0.640 0.610 0.670 1,438,000 915,180 0.6364 0.403 0.403 0.410 0.391 0.429 2,246,113 0.4075 -5.97%
2017-11-22 0 0.670 0.660 0.710 0.660 0.670 604,000 398,680 0.6601 0.429 0.423 0.455 0.423 0.429 943,430 0.4226 3.08%
2017-11-21 0 0.650 0.650 0.690 0.640 0.690 512,000 337,960 0.6601 0.416 0.416 0.442 0.410 0.442 799,729 0.4226 -5.80%
2017-11-20 0 0.690 0.690 0.700 0.690 0.700 266,000 185,540 0.6975 0.442 0.442 0.448 0.442 0.448 415,484 0.4466 -5.48%
2017-11-17 0 0.730 0.700 0.730 0.730 0.730 190,000 138,700 0.7300 0.467 0.448 0.467 0.467 0.467 296,774 0.4674 -2.67%
2017-11-16 0 0.750 0.730 0.750 0.750 0.750 814,000 610,500 0.7500 0.480 0.467 0.480 0.480 0.480 1,271,444 0.4802 0.00%
2017-11-15 0 0.750 0.730 0.750 - - 0 0 - 0.480 0.467 0.480 - - 0 - 0.00%
2017-11-14 0 0.750 0.740 0.750 0.740 0.750 34,000 25,360 0.7459 0.480 0.474 0.480 0.474 0.480 53,107 0.4775 1.35%
2017-11-13 0 0.740 0.740 0.750 0.730 0.750 84,000 62,620 0.7455 0.474 0.474 0.480 0.467 0.480 131,206 0.4773 -1.33%
2017-11-10 0 0.750 0.750 0.800 - - 0 0 - 0.480 0.480 0.512 - - 0 - 0.00%
2017-11-09 0 0.750 0.750 0.790 0.730 0.800 106,000 79,400 0.7491 0.480 0.480 0.506 0.467 0.512 165,569 0.4796 -3.85%
2017-11-08 0 0.780 0.780 0.800 0.780 0.800 70,000 55,440 0.7920 0.499 0.499 0.512 0.499 0.512 109,338 0.5071 -2.50%
2017-11-07 0 0.800 0.780 0.800 0.790 0.800 78,000 62,280 0.7985 0.512 0.499 0.512 0.506 0.512 121,834 0.5112 1.27%
2017-11-06 0 0.790 0.760 0.800 - - 0 0 - 0.506 0.487 0.512 - - 0 - 0.00%
2017-11-03 0 0.790 0.750 0.800 0.790 0.790 244,000 192,760 0.7900 0.506 0.480 0.512 0.506 0.506 381,121 0.5058 0.00%
2017-11-02 0 0.790 0.790 0.800 0.710 0.800 548,000 429,380 0.7835 0.506 0.506 0.512 0.455 0.512 855,960 0.5016 0.00%
2017-11-01 0 0.790 0.760 0.800 - - 0 0 - 0.506 0.487 0.512 - - 0 - 0.00%
2017-10-31 0 0.790 0.750 0.800 - - 0 0 - 0.506 0.480 0.512 - - 0 - 0.00%
2017-10-30 0 0.790 0.780 0.790 0.780 0.790 150,000 117,700 0.7847 0.506 0.499 0.506 0.499 0.506 234,296 0.5024 1.28%
2017-10-27 0 0.780 0.760 0.780 0.770 0.800 266,000 209,580 0.7879 0.499 0.487 0.499 0.493 0.512 415,484 0.5044 -2.50%
2017-10-26 0 0.800 0.760 0.800 0.790 0.800 284,000 226,344 0.7970 0.512 0.487 0.512 0.506 0.512 443,600 0.5102 0.00%
2017-10-25 0 0.800 0.770 0.800 0.770 0.810 400,000 319,040 0.7976 0.512 0.493 0.512 0.493 0.519 624,788 0.5106 5.26%
2017-10-24 0 0.760 0.750 0.760 0.750 0.760 306,000 231,060 0.7551 0.487 0.480 0.487 0.480 0.487 477,963 0.4834 0.00%
2017-10-23 0 0.760 0.760 0.800 0.760 0.760 392,000 297,920 0.7600 0.487 0.487 0.512 0.487 0.487 612,292 0.4866 -3.80%
2017-10-20 0 0.790 0.780 0.790 0.730 0.790 494,000 384,120 0.7776 0.506 0.499 0.506 0.467 0.506 771,613 0.4978 0.00%
2017-10-19 0 0.790 0.790 0.800 0.790 0.790 336,000 265,440 0.7900 0.506 0.506 0.512 0.506 0.506 524,822 0.5058 -1.25%
2017-10-18 0 0.800 0.790 0.820 0.800 0.800 4,000 3,200 0.8000 0.512 0.506 0.525 0.512 0.512 6,248 0.5122 0.00%
2017-10-17 0 0.800 0.790 0.800 0.800 0.810 376,000 303,800 0.8080 0.512 0.506 0.512 0.512 0.519 587,301 0.5173 -1.23%
2017-10-16 0 0.810 0.800 0.810 0.800 0.810 126,000 102,040 0.8098 0.519 0.512 0.519 0.512 0.519 196,808 0.5185 1.25%
2017-10-13 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.512 0.512 0.525 0.512 0.512 31,239 0.5122 -1.23%
2017-10-12 0 0.810 0.810 0.820 0.800 0.810 310,000 249,860 0.8060 0.519 0.519 0.525 0.512 0.519 484,211 0.5160 1.25%
2017-10-11 0 0.800 0.790 0.800 0.790 0.800 310,000 247,900 0.7997 0.512 0.506 0.512 0.506 0.512 484,211 0.5120 -1.23%
2017-10-10 0 0.810 0.790 0.830 0.770 0.810 184,000 145,060 0.7884 0.519 0.506 0.531 0.493 0.519 287,403 0.5047 -1.22%
2017-10-09 0 0.820 0.800 0.820 0.820 0.820 36,000 29,520 0.8200 0.525 0.512 0.525 0.525 0.525 56,231 0.5250 0.00%
2017-10-06 0 0.820 0.810 0.840 0.810 0.850 536,000 444,120 0.8286 0.525 0.519 0.538 0.519 0.544 837,216 0.5305 -3.53%
2017-10-04 0 0.850 0.820 0.850 - - 0 0 - 0.544 0.525 0.544 - - 0 - 0.00%
2017-10-03 0 0.850 0.850 0.870 0.830 0.840 904,000 753,960 0.8340 0.544 0.544 0.557 0.531 0.538 1,412,021 0.5340 1.19%
2017-09-29 0 0.840 0.820 0.840 0.840 0.840 136,000 114,240 0.8400 0.538 0.525 0.538 0.538 0.538 212,428 0.5378 -1.18%
2017-09-28 0 0.850 0.840 0.860 0.840 0.860 168,000 141,640 0.8431 0.544 0.538 0.551 0.538 0.551 262,411 0.5398 1.19%
2017-09-27 0 0.840 0.840 0.860 - - 0 0 - 0.538 0.538 0.551 - - 0 - 0.00%
2017-09-26 0 0.840 0.840 0.850 0.840 0.850 130,000 109,900 0.8454 0.538 0.538 0.544 0.538 0.544 203,056 0.5412 -1.18%
2017-09-25 0 0.850 0.810 0.860 - - 0 0 - 0.544 0.519 0.551 - - 0 - 0.00%
2017-09-22 0 0.850 0.830 0.870 - - 0 0 - 0.544 0.531 0.557 - - 0 - 0.00%
2017-09-21 0 0.850 0.850 0.870 0.830 0.870 176,000 151,820 0.8626 0.544 0.544 0.557 0.531 0.557 274,907 0.5523 2.41%
2017-09-20 0 0.830 0.830 0.870 0.830 0.830 50,000 41,500 0.8300 0.531 0.531 0.557 0.531 0.531 78,099 0.5314 -2.35%
2017-09-19 0 0.850 0.840 0.870 0.850 0.870 1,793,944 1,537,812 0.8572 0.544 0.538 0.557 0.544 0.557 2,802,087 0.5488 0.00%
2017-09-18 0 0.850 0.840 0.850 0.840 0.850 620,000 526,960 0.8499 0.544 0.538 0.544 0.538 0.544 968,422 0.5441 1.19%
2017-09-15 0 0.840 0.840 0.860 0.840 0.870 114,000 98,760 0.8663 0.538 0.538 0.551 0.538 0.557 178,065 0.5546 -4.55%
2017-09-14 0 0.880 0.850 0.880 - - 0 0 - 0.563 0.544 0.563 - - 0 - 0.00%
2017-09-13 0 0.880 0.880 0.890 0.840 0.880 118,000 101,040 0.8563 0.563 0.563 0.570 0.538 0.563 184,313 0.5482 3.53%
2017-09-12 0 0.850 0.850 0.860 0.850 0.860 234,000 200,000 0.8547 0.544 0.544 0.551 0.544 0.551 365,501 0.5472 -2.30%
2017-09-11 0 0.870 0.860 0.880 0.870 0.880 48,000 41,980 0.8746 0.557 0.551 0.563 0.557 0.563 74,975 0.5599 -1.14%
2017-09-08 0 0.880 0.850 0.880 0.860 0.900 160,000 138,560 0.8660 0.563 0.544 0.563 0.551 0.576 249,915 0.5544 2.33%
2017-09-07 0 0.860 0.850 0.890 0.860 0.860 178,000 153,080 0.8600 0.551 0.544 0.570 0.551 0.551 278,031 0.5506 1.18%
2017-09-06 0 0.850 0.850 0.860 0.840 0.860 188,000 159,180 0.8467 0.544 0.544 0.551 0.538 0.551 293,650 0.5421 -1.16%
2017-09-05 0 0.860 0.860 0.880 0.830 0.870 43,950 37,581 0.8551 0.551 0.551 0.563 0.531 0.557 68,649 0.5474 1.18%
2017-09-04 0 0.850 0.830 0.870 0.850 0.880 322,000 275,980 0.8571 0.544 0.531 0.557 0.544 0.563 502,954 0.5487 -4.49%
2017-09-01 0 0.890 0.890 0.900 0.890 0.910 1,502,000 1,350,420 0.8991 0.570 0.570 0.576 0.570 0.583 2,346,080 0.5756 2.30%
2017-08-31 0 0.870 0.870 0.880 0.850 0.880 544,000 470,500 0.8649 0.557 0.557 0.563 0.544 0.563 849,712 0.5537 6.10%
2017-08-30 0 0.820 0.820 0.860 - - 0 0 - 0.525 0.525 0.551 - - 0 - 0.00%
2017-08-29 0 0.820 0.820 0.860 0.810 0.820 202,000 165,080 0.8172 0.525 0.525 0.551 0.519 0.525 315,518 0.5232 -5.75%
2017-08-28 0 0.870 0.820 0.870 0.800 0.880 958,477 786,652 0.8207 0.557 0.525 0.557 0.512 0.563 1,497,113 0.5254 6.10%
2017-08-25 0 0.820 0.810 0.860 0.810 0.830 404,000 329,300 0.8151 0.525 0.519 0.551 0.519 0.531 631,036 0.5218 0.00%
2017-08-24 0 0.820 0.820 0.900 0.820 0.840 404,000 333,140 0.8246 0.525 0.525 0.576 0.525 0.538 631,036 0.5279 0.00%
2017-08-22 0 0.820 0.820 0.880 0.820 0.880 766,000 642,740 0.8391 0.525 0.525 0.563 0.525 0.563 1,196,469 0.5372 -6.82%
2017-08-21 0 0.880 0.870 0.880 0.870 0.910 692,000 622,560 0.8997 0.563 0.557 0.563 0.557 0.583 1,080,884 0.5760 -1.12%
2017-08-18 0 0.890 0.890 0.900 0.880 0.950 994,000 892,580 0.8980 0.570 0.570 0.576 0.563 0.608 1,552,599 0.5749 5.95%
2017-08-17 0 0.840 0.810 0.870 0.810 0.840 72,000 59,660 0.8286 0.538 0.519 0.557 0.519 0.538 112,462 0.5305 3.70%
2017-08-16 0 0.810 0.810 0.830 0.810 1.040 298,000 270,180 0.9066 0.519 0.519 0.531 0.519 0.666 465,467 0.5804 1.25%
2017-08-15 0 0.800 0.800 0.820 - - 0 0 - 0.512 0.512 0.525 - - 0 - 0.00%
2017-08-14 0 0.800 0.800 0.810 0.750 0.800 390,000 307,400 0.7882 0.512 0.512 0.519 0.480 0.512 609,168 0.5046 -1.23%
2017-08-11 0 0.810 0.800 0.830 0.810 0.820 136,000 110,620 0.8134 0.519 0.512 0.531 0.519 0.525 212,428 0.5207 -2.41%
2017-08-10 0 0.830 0.810 0.840 0.830 0.830 30,000 24,900 0.8300 0.531 0.519 0.538 0.531 0.531 46,859 0.5314 3.75%
2017-08-09 0 0.800 0.800 0.830 0.800 0.830 1,502,056 1,203,984 0.8016 0.512 0.512 0.531 0.512 0.531 2,346,167 0.5132 -2.44%
2017-08-08 0 0.820 0.810 0.870 0.820 0.820 246,960 202,440 0.8197 0.525 0.519 0.557 0.525 0.525 385,744 0.5248 0.00%
2017-08-07 0 0.820 0.820 0.830 0.820 0.830 1,010,000 837,020 0.8287 0.525 0.525 0.531 0.525 0.531 1,577,590 0.5306 -2.38%
2017-08-04 0 0.840 0.830 0.850 0.830 0.870 906,000 763,780 0.8430 0.538 0.531 0.544 0.531 0.557 1,415,145 0.5397 1.20%
2017-08-03 0 0.830 0.830 0.880 - - 0 0 - 0.531 0.531 0.563 - - 0 - 0.00%
2017-08-02 0 0.830 0.830 0.860 0.830 0.870 540,000 453,980 0.8407 0.531 0.531 0.551 0.531 0.557 843,464 0.5382 -5.68%
2017-08-01 0 0.880 0.880 0.890 0.880 0.900 318,000 283,820 0.8925 0.563 0.563 0.570 0.563 0.576 496,707 0.5714 -3.30%
2017-07-31 0 0.910 0.900 0.920 0.880 0.930 150,000 135,660 0.9044 0.583 0.576 0.589 0.563 0.595 234,296 0.5790 0.00%
2017-07-28 0 0.910 0.910 0.940 0.870 0.880 60,000 52,400 0.8733 0.583 0.583 0.602 0.557 0.563 93,718 0.5591 0.00%
2017-07-27 0 0.910 0.890 0.920 0.910 0.920 116,000 105,660 0.9109 0.583 0.570 0.589 0.583 0.589 181,189 0.5831 -3.19%
2017-07-26 0 0.940 0.940 0.950 0.900 0.940 240,000 222,520 0.9272 0.602 0.602 0.608 0.576 0.602 374,873 0.5936 4.44%
2017-07-25 0 0.900 0.890 0.900 0.860 0.910 144,000 126,380 0.8776 0.576 0.570 0.576 0.551 0.583 224,924 0.5619 3.45%
2017-07-24 0 0.870 0.870 0.880 0.830 0.920 1,580,000 1,324,740 0.8384 0.557 0.557 0.563 0.531 0.589 2,467,913 0.5368 4.82%
2017-07-21 0 0.830 0.830 0.840 0.830 0.840 1,648,000 1,369,020 0.8307 0.531 0.531 0.538 0.531 0.538 2,574,127 0.5318 1.22%
2017-07-20 0 0.820 0.820 0.830 0.810 0.820 190,000 155,740 0.8197 0.525 0.525 0.531 0.519 0.525 296,774 0.5248 0.00%
2017-07-19 0 0.820 0.810 0.820 0.820 0.830 404,000 331,320 0.8201 0.525 0.519 0.525 0.525 0.531 631,036 0.5250 1.23%
2017-07-18 0 0.810 0.810 0.820 0.810 0.830 1,516,000 1,236,920 0.8159 0.519 0.519 0.525 0.519 0.531 2,367,947 0.5224 1.25%
2017-07-17 0 0.800 0.800 0.820 0.790 0.850 3,314,000 2,684,240 0.8100 0.512 0.512 0.525 0.506 0.544 5,176,370 0.5186 0.00%
2017-07-14 0 0.800 0.790 0.810 0.790 0.800 1,200,000 955,000 0.7958 0.512 0.506 0.519 0.506 0.512 1,874,365 0.5095 1.27%
2017-07-13 0 0.790 0.790 0.800 0.790 0.800 618,000 491,260 0.7949 0.506 0.506 0.512 0.506 0.512 965,298 0.5089 0.00%
2017-07-12 0 0.790 0.780 0.790 0.790 0.800 118,000 93,260 0.7903 0.506 0.499 0.506 0.506 0.512 184,313 0.5060 0.00%
2017-07-11 0 0.790 0.790 0.800 0.790 0.800 740,000 585,900 0.7918 0.506 0.506 0.512 0.506 0.512 1,155,858 0.5069 -1.25%
2017-07-10 0 0.800 0.790 0.810 0.790 0.820 4,074,000 3,256,560 0.7994 0.512 0.506 0.519 0.506 0.525 6,363,467 0.5118 -1.23%
2017-07-07 0 0.810 0.790 0.820 0.780 0.810 1,860,000 1,482,600 0.7971 0.519 0.506 0.525 0.499 0.519 2,905,265 0.5103 3.85%
2017-07-06 0 0.780 0.780 0.790 0.770 0.790 904,000 704,880 0.7797 0.499 0.499 0.506 0.493 0.506 1,412,021 0.4992 -1.27%
2017-07-05 0 0.790 0.790 0.810 0.790 0.810 1,364,000 1,081,860 0.7932 0.506 0.506 0.519 0.506 0.519 2,130,528 0.5078 -2.47%
2017-07-04 0 0.810 0.810 0.820 0.730 0.830 848,409 680,226 0.8018 0.519 0.519 0.525 0.467 0.531 1,325,190 0.5133 -2.41%
2017-07-03 0 0.830 0.810 0.830 0.810 0.830 28,000 22,800 0.8143 0.531 0.519 0.531 0.519 0.531 43,735 0.5213 3.75%
2017-06-30 0 0.800 0.800 0.820 0.790 0.810 108,000 87,360 0.8089 0.512 0.512 0.525 0.506 0.519 168,693 0.5179 1.27%
2017-06-29 0 0.790 0.790 0.810 0.790 0.820 408,000 327,700 0.8032 0.506 0.506 0.519 0.506 0.525 637,284 0.5142 -3.66%
2017-06-28 0 0.820 0.820 0.840 0.820 0.820 506,204 415,079 0.8200 0.525 0.525 0.538 0.525 0.525 790,676 0.5250 0.00%
2017-06-27 0 0.820 0.800 0.830 0.790 0.830 792,000 633,520 0.7999 0.525 0.512 0.531 0.506 0.531 1,237,081 0.5121 -2.38%
2017-06-26 0 0.840 0.840 0.850 0.840 0.860 616,000 524,460 0.8514 0.538 0.538 0.544 0.538 0.551 962,174 0.5451 0.00%
2017-06-23 0 0.840 0.820 0.840 0.810 0.840 752,000 615,580 0.8186 0.538 0.525 0.538 0.519 0.538 1,174,602 0.5241 3.70%
2017-06-22 0 0.810 0.800 0.810 0.810 0.840 578,000 474,400 0.8208 0.519 0.512 0.519 0.519 0.538 902,819 0.5255 -3.57%
2017-06-21 0 0.840 0.830 0.840 0.840 0.890 920,000 789,040 0.8577 0.538 0.531 0.538 0.538 0.570 1,437,013 0.5491 -2.33%
2017-06-20 0 0.860 0.860 0.870 0.800 0.940 3,908,000 3,392,860 0.8682 0.551 0.551 0.557 0.512 0.602 6,104,180 0.5558 8.86%
2017-06-19 0 0.790 0.790 0.800 0.750 0.800 2,150,000 1,685,660 0.7840 0.506 0.506 0.512 0.480 0.512 3,358,236 0.5019 6.76%
2017-06-16 0 0.740 0.730 0.740 0.720 0.750 828,000 608,460 0.7349 0.474 0.467 0.474 0.461 0.480 1,293,312 0.4705 2.78%
2017-06-15 0 0.720 0.710 0.720 0.680 0.730 1,738,000 1,226,560 0.7057 0.461 0.455 0.461 0.435 0.467 2,714,705 0.4518 -1.37%
2017-06-14 0 0.730 0.720 0.730 0.710 0.750 986,000 717,360 0.7275 0.467 0.461 0.467 0.455 0.480 1,540,103 0.4658 0.00%
2017-06-13 0 0.730 0.720 0.730 0.650 0.770 4,894,000 3,506,100 0.7164 0.467 0.461 0.467 0.416 0.493 7,644,283 0.4587 12.31%
2017-06-12 0 0.650 0.640 0.650 0.580 0.700 6,140,000 4,074,800 0.6636 0.416 0.410 0.416 0.371 0.448 9,590,498 0.4249 14.04%
2017-06-09 0 0.570 0.570 0.580 0.520 0.630 2,866,000 1,631,600 0.5693 0.365 0.365 0.371 0.333 0.403 4,476,607 0.3645 5.56%
2017-06-08 0 0.540 0.530 0.540 0.510 0.550 5,754,000 3,073,080 0.5341 0.346 0.339 0.346 0.327 0.352 8,987,578 0.3419 -1.82%
2017-06-07 0 0.550 0.540 0.550 0.540 0.570 4,248,000 2,365,680 0.5569 0.352 0.346 0.352 0.346 0.365 6,635,250 0.3565 -5.17%
2017-06-06 0 0.580 0.570 0.580 0.570 0.590 1,342,000 774,040 0.5768 0.371 0.365 0.371 0.365 0.378 2,096,164 0.3693 0.00%
2017-06-05 0 0.580 0.560 0.580 0.570 0.600 602,000 346,260 0.5752 0.371 0.359 0.371 0.365 0.384 940,306 0.3682 -3.33%
2017-06-02 0 0.600 0.590 0.600 0.590 0.640 616,000 370,000 0.6006 0.384 0.378 0.384 0.378 0.410 962,174 0.3845 -3.23%
2017-06-01 0 0.620 0.610 0.620 0.610 0.660 844,000 528,020 0.6256 0.397 0.391 0.397 0.391 0.423 1,318,303 0.4005 -6.06%
2017-05-31 0 0.660 0.660 0.680 0.650 0.680 972,000 641,400 0.6599 0.423 0.423 0.435 0.416 0.435 1,518,235 0.4225 -2.94%
2017-05-29 0 0.680 0.680 0.720 0.670 0.690 88,000 59,520 0.6764 0.435 0.435 0.461 0.429 0.442 137,453 0.4330 -2.86%
2017-05-26 0 0.700 0.690 0.700 0.700 0.710 140,000 98,020 0.7001 0.448 0.442 0.448 0.448 0.455 218,676 0.4482 -1.41%
2017-05-25 0 0.710 0.700 0.710 0.690 0.710 516,000 362,160 0.7019 0.455 0.448 0.455 0.442 0.455 805,977 0.4493 2.90%
2017-05-24 0 0.690 0.690 0.730 0.690 0.700 410,000 284,180 0.6931 0.442 0.442 0.467 0.442 0.448 640,408 0.4437 0.00%
2017-05-23 0 0.690 0.690 0.700 0.690 0.710 552,000 387,120 0.7013 0.442 0.442 0.448 0.442 0.455 862,208 0.4490 -2.82%
2017-05-22 0 0.710 0.710 0.730 0.710 0.740 262,000 188,380 0.7190 0.455 0.455 0.467 0.455 0.474 409,236 0.4603 -4.05%
2017-05-19 0 0.740 0.700 0.740 0.650 0.750 796,000 538,700 0.6768 0.474 0.448 0.474 0.416 0.480 1,243,328 0.4333 2.78%
2017-05-18 0 0.720 0.700 0.720 0.690 0.720 180,000 129,400 0.7189 0.461 0.448 0.461 0.442 0.461 281,155 0.4602 5.88%
2017-05-17 0 0.680 0.670 0.700 0.680 0.680 12,000 8,160 0.6800 0.435 0.429 0.448 0.435 0.435 18,744 0.4353 0.00%
2017-05-16 0 0.680 0.670 0.680 0.630 0.710 1,010,000 657,380 0.6509 0.435 0.429 0.435 0.403 0.455 1,577,590 0.4167 0.00%
2017-05-15 0 0.680 0.680 0.690 0.680 0.700 214,000 149,100 0.6967 0.435 0.435 0.442 0.435 0.448 334,262 0.4461 -4.23%
2017-05-12 0 0.710 0.710 0.750 0.700 0.740 124,000 88,340 0.7124 0.455 0.455 0.480 0.448 0.474 193,684 0.4561 -4.05%
2017-05-11 0 0.740 0.730 0.750 0.740 0.790 134,000 100,380 0.7491 0.474 0.467 0.480 0.474 0.506 209,304 0.4796 -1.33%
2017-05-10 0 0.750 0.740 0.750 0.750 0.810 232,000 176,660 0.7615 0.480 0.474 0.480 0.480 0.519 362,377 0.4875 0.00%
2017-05-09 0 0.750 0.740 0.770 0.750 0.780 198,000 150,580 0.7605 0.480 0.474 0.493 0.480 0.499 309,270 0.4869 -1.32%
2017-05-08 0 0.760 0.760 0.770 0.750 0.780 266,000 201,000 0.7556 0.487 0.487 0.493 0.480 0.499 415,484 0.4838 0.00%
2017-05-05 0 0.760 0.750 0.770 0.740 0.770 270,000 204,420 0.7571 0.487 0.480 0.493 0.474 0.493 421,732 0.4847 -6.17%
2017-05-04 0 0.810 0.780 0.810 0.770 0.840 328,125 254,820 0.7766 0.519 0.499 0.519 0.493 0.538 512,522 0.4972 -3.57%
2017-05-02 0 0.840 0.800 0.850 0.840 0.850 48,000 40,440 0.8425 0.538 0.512 0.544 0.538 0.544 74,975 0.5394 1.20%
2017-04-28 0 0.830 0.830 0.860 0.830 0.860 56,000 47,680 0.8514 0.531 0.531 0.551 0.531 0.551 87,470 0.5451 -3.49%
2017-04-27 0 0.860 0.830 0.870 0.850 0.860 28,000 24,060 0.8593 0.551 0.531 0.557 0.544 0.551 43,735 0.5501 1.18%
2017-04-26 0 0.850 0.850 0.880 0.840 0.900 520,000 456,100 0.8771 0.544 0.544 0.563 0.538 0.576 812,225 0.5615 -5.56%
2017-04-25 0 0.900 0.890 0.900 0.900 0.930 212,000 192,660 0.9088 0.576 0.570 0.576 0.576 0.595 331,138 0.5818 -8.16%
2017-04-24 0 0.980 0.960 0.980 0.980 0.980 30,000 29,400 0.9800 0.627 0.615 0.627 0.627 0.627 46,859 0.6274 0.00%
2017-04-21 0 0.980 0.940 0.980 0.940 0.980 4,000 3,840 0.9600 0.627 0.602 0.627 0.602 0.627 6,248 0.6146 -2.00%
2017-04-20 0 1.000 0.930 1.000 - - 0 0 - 0.640 0.595 0.640 - - 0 - 0.00%
2017-04-19 0 1.000 0.940 1.000 - - 0 0 - 0.640 0.602 0.640 - - 0 - 0.00%
2017-04-18 0 1.000 0.950 1.000 1.020 1.020 40,000 40,800 1.0200 0.640 0.608 0.640 0.653 0.653 62,479 0.6530 0.00%
2017-04-13 0 1.000 1.000 1.050 0.980 1.010 74,000 73,340 0.9911 0.640 0.640 0.672 0.627 0.647 115,586 0.6345 -2.91%
2017-04-12 0 1.030 1.000 1.060 1.000 1.030 56,000 57,300 1.0232 0.659 0.640 0.679 0.640 0.659 87,470 0.6551 5.10%
2017-04-11 0 0.980 0.980 0.990 0.980 1.000 82,000 81,560 0.9946 0.627 0.627 0.634 0.627 0.640 128,082 0.6368 -4.85%
2017-04-10 0 1.030 1.020 1.030 - - 0 0 - 0.659 0.653 0.659 - - 0 - 0.00%
2017-04-07 0 1.030 1.010 1.030 0.990 1.060 142,000 149,260 1.0511 0.659 0.647 0.659 0.634 0.679 221,800 0.6729 1.98%
2017-04-06 0 1.010 1.000 1.030 1.000 1.020 130,000 132,200 1.0169 0.647 0.640 0.659 0.640 0.653 203,056 0.6511 1.00%
2017-04-05 0 1.000 0.980 1.010 1.000 1.160 1,258,000 1,348,220 1.0717 0.640 0.627 0.647 0.640 0.743 1,964,959 0.6861 2.04%
2017-04-03 0 0.980 0.970 0.990 0.920 1.040 2,164,000 2,098,800 0.9699 0.627 0.621 0.634 0.589 0.666 3,380,104 0.6209 -10.09%
2017-03-31 0 1.090 1.080 1.090 1.110 1.150 238,000 271,560 1.1410 0.698 0.691 0.698 0.711 0.736 371,749 0.7305 -5.22%
2017-03-30 0 1.150 1.170 1.190 1.130 1.200 64,000 74,700 1.1672 0.736 0.749 0.762 0.723 0.768 99,966 0.7473 -3.36%
2017-03-29 0 1.190 1.190 1.200 1.190 1.190 66,000 78,540 1.1900 0.762 0.762 0.768 0.762 0.762 103,090 0.7619 0.00%
2017-03-28 0 1.190 1.190 1.200 1.190 1.230 904,000 1,088,600 1.2042 0.762 0.762 0.768 0.762 0.787 1,412,021 0.7710 0.00%
2017-03-27 0 1.190 1.160 1.190 1.180 1.200 316,000 378,160 1.1967 0.762 0.743 0.762 0.755 0.768 493,583 0.7662 2.59%
2017-03-24 0 1.160 1.160 1.200 1.160 1.170 3,872,000 4,492,820 1.1603 0.743 0.743 0.768 0.743 0.749 6,047,949 0.7429 0.00%
2017-03-23 0 1.160 1.160 1.180 1.160 1.170 170,000 197,700 1.1629 0.743 0.743 0.755 0.743 0.749 265,535 0.7445 0.00%
2017-03-22 0 1.160 1.160 1.200 1.160 1.160 578,000 670,480 1.1600 0.743 0.743 0.768 0.743 0.743 902,819 0.7427 -0.85%
2017-03-21 0 1.170 1.160 1.170 1.170 1.180 224,000 263,460 1.1762 0.749 0.743 0.749 0.749 0.755 349,881 0.7530 0.00%
2017-03-20 0 1.170 1.150 1.170 1.150 1.180 356,000 411,880 1.1570 0.749 0.736 0.749 0.736 0.755 556,061 0.7407 3.54%
2017-03-17 0 1.130 1.130 1.140 1.130 1.130 2,000 2,260 1.1300 0.723 0.723 0.730 0.723 0.723 3,124 0.7234 0.89%
2017-03-16 0 1.120 1.120 1.130 1.120 1.130 60,000 67,700 1.1283 0.717 0.717 0.723 0.717 0.723 93,718 0.7224 -0.88%
2017-03-15 0 1.130 1.130 1.140 1.090 1.140 120,000 132,820 1.1068 0.723 0.723 0.730 0.698 0.730 187,436 0.7086 -2.59%
2017-03-14 0 1.160 1.160 1.170 1.130 1.170 252,000 290,160 1.1514 0.743 0.743 0.749 0.723 0.749 393,617 0.7372 -2.52%
2017-03-13 0 1.190 1.170 1.190 1.190 1.200 86,000 102,380 1.1905 0.762 0.749 0.762 0.762 0.768 134,329 0.7622 0.00%
2017-03-10 0 1.190 1.190 1.200 1.150 1.200 122,000 144,260 1.1825 0.762 0.762 0.768 0.736 0.768 190,560 0.7570 -0.83%
2017-03-09 0 1.200 1.180 1.200 1.200 1.210 208,000 249,840 1.2012 0.768 0.755 0.768 0.768 0.775 324,890 0.7690 0.00%
2017-03-08 0 1.200 1.170 1.200 1.180 1.250 338,000 406,460 1.2025 0.768 0.749 0.768 0.755 0.800 527,946 0.7699 -4.00%
2017-03-07 0 1.250 1.210 1.250 1.250 1.250 100,000 125,000 1.2500 0.800 0.775 0.800 0.800 0.800 156,197 0.8003 4.17%
2017-03-06 0 1.200 1.190 1.210 1.200 1.250 1,194,000 1,492,320 1.2498 0.768 0.762 0.775 0.768 0.800 1,864,993 0.8002 -4.00%
2017-03-03 0 1.250 1.250 1.260 1.250 1.260 584,000 730,760 1.2513 0.800 0.800 0.807 0.800 0.807 912,191 0.8011 0.00%
2017-03-02 0 1.250 1.230 1.250 - - 0 0 - 0.800 0.787 0.800 - - 0 - 0.00%
2017-03-01 0 1.250 1.220 1.250 1.250 1.250 50,000 62,500 1.2500 0.800 0.781 0.800 0.800 0.800 78,099 0.8003 0.00%
2017-02-28 0 1.250 1.200 1.250 1.250 1.250 60,000 75,000 1.2500 0.800 0.768 0.800 0.800 0.800 93,718 0.8003 0.00%
2017-02-27 0 1.250 1.230 1.250 1.250 1.250 80,000 100,000 1.2500 0.800 0.787 0.800 0.800 0.800 124,958 0.8003 0.00%
2017-02-24 0 1.250 1.210 1.250 1.250 1.250 300,000 375,000 1.2500 0.800 0.775 0.800 0.800 0.800 468,591 0.8003 0.00%
2017-02-23 0 1.250 1.200 1.260 1.220 1.260 392,000 490,000 1.2500 0.800 0.768 0.807 0.781 0.807 612,292 0.8003 4.17%
2017-02-22 0 1.200 1.190 1.210 1.200 1.250 246,000 302,320 1.2289 0.768 0.762 0.775 0.768 0.800 384,245 0.7868 0.00%
2017-02-21 0 1.200 1.180 1.210 1.200 1.200 8,000 9,600 1.2000 0.768 0.755 0.775 0.768 0.768 12,496 0.7683 -1.64%
2017-02-20 0 1.220 1.220 1.230 1.220 1.320 396,000 505,600 1.2768 0.781 0.781 0.787 0.781 0.845 618,540 0.8174 1.67%
2017-02-17 0 1.200 1.180 1.220 1.200 1.220 106,000 128,540 1.2126 0.768 0.755 0.781 0.768 0.781 165,569 0.7764 -0.83%
2017-02-16 0 1.210 1.210 1.250 1.200 1.200 52,000 62,400 1.2000 0.775 0.775 0.800 0.768 0.768 81,222 0.7683 -4.72%
2017-02-15 0 1.270 1.200 1.270 1.300 1.300 1,000,000 1,300,000 1.3000 0.813 0.768 0.813 0.832 0.832 1,561,970 0.8323 0.00%
2017-02-14 0 1.270 1.250 1.270 - - 0 0 - 0.813 0.800 0.813 - - 0 - -0.78%
2017-02-13 0 1.280 1.180 1.280 1.300 1.300 2,000 2,600 1.3000 0.819 0.755 0.819 0.832 0.832 3,124 0.8323 -1.54%
2017-02-10 0 1.300 1.300 1.320 1.290 1.310 1,778,000 2,312,440 1.3006 0.832 0.832 0.845 0.826 0.839 2,777,183 0.8327 0.78%
2017-02-09 0 1.290 1.290 1.300 1.280 1.350 1,616,000 2,075,180 1.2841 0.826 0.826 0.832 0.819 0.864 2,524,144 0.8221 2.38%
2017-02-08 0 1.260 1.260 1.270 1.260 1.280 1,056,000 1,350,560 1.2789 0.807 0.807 0.813 0.807 0.819 1,649,441 0.8188 0.80%
2017-02-07 0 1.250 1.250 1.260 1.250 1.250 692,000 865,000 1.2500 0.800 0.800 0.807 0.800 0.800 1,080,884 0.8003 0.00%
2017-02-06 0 1.250 1.250 1.260 1.250 1.250 1,012,000 1,265,000 1.2500 0.800 0.800 0.807 0.800 0.800 1,580,714 0.8003 1.63%
2017-02-03 0 1.230 1.230 1.250 1.200 1.240 1,082,000 1,320,580 1.2205 0.787 0.787 0.800 0.768 0.794 1,690,052 0.7814 2.50%
2017-02-02 0 1.200 1.200 1.210 1.160 1.210 718,000 858,620 1.1958 0.768 0.768 0.775 0.743 0.775 1,121,495 0.7656 3.45%
2017-02-01 0 1.160 1.160 1.250 1.160 1.160 2,000 2,320 1.1600 0.743 0.743 0.800 0.743 0.743 3,124 0.7427 0.87%
2017-01-27 0 1.150 1.150 1.260 1.150 1.150 14,000 16,100 1.1500 0.736 0.736 0.807 0.736 0.736 21,868 0.7362 -3.36%
2017-01-26 0 1.190 1.150 1.190 1.190 1.190 8,000 9,520 1.1900 0.762 0.736 0.762 0.762 0.762 12,496 0.7619 0.00%
2017-01-25 0 1.190 1.170 1.190 1.150 1.190 126,000 145,700 1.1563 0.762 0.749 0.762 0.736 0.762 196,808 0.7403 3.48%
2017-01-24 0 1.150 1.150 1.180 - - 0 0 - 0.736 0.736 0.755 - - 0 - 0.00%
2017-01-23 0 1.150 1.150 1.190 1.140 1.150 1,156,000 1,329,360 1.1500 0.736 0.736 0.762 0.730 0.736 1,805,638 0.7362 0.00%
2017-01-20 0 1.150 1.150 1.170 1.150 1.150 20,000 23,000 1.1500 0.736 0.736 0.749 0.736 0.736 31,239 0.7362 -0.86%
2017-01-19 0 1.160 1.150 1.190 1.160 1.160 6,000 6,960 1.1600 0.743 0.736 0.762 0.743 0.743 9,372 0.7427 0.87%
2017-01-18 0 1.150 1.150 1.180 1.150 1.150 4,000 4,600 1.1500 0.736 0.736 0.755 0.736 0.736 6,248 0.7362 -1.71%
2017-01-17 0 1.170 1.160 1.180 - - 0 0 - 0.749 0.743 0.755 - - 0 - -0.85%
2017-01-16 0 1.180 1.150 1.180 1.180 1.180 38,000 44,840 1.1800 0.755 0.736 0.755 0.755 0.755 59,355 0.7555 4.42%
2017-01-13 0 1.130 1.130 1.180 1.130 1.180 138,000 160,620 1.1639 0.723 0.723 0.755 0.723 0.755 215,552 0.7452 -1.74%
2017-01-12 0 1.150 1.150 1.200 1.150 1.160 932,000 1,072,460 1.1507 0.736 0.736 0.768 0.736 0.743 1,455,756 0.7367 0.00%
2017-01-11 0 1.150 1.150 1.200 1.130 1.150 1,884,000 2,165,800 1.1496 0.736 0.736 0.768 0.723 0.736 2,942,752 0.7360 1.77%
2017-01-10 0 1.130 1.120 1.150 1.120 1.150 2,428,000 2,788,220 1.1484 0.723 0.717 0.736 0.717 0.736 3,792,464 0.7352 -1.74%
2017-01-09 0 1.150 1.150 1.190 1.150 1.150 48,000 55,200 1.1500 0.736 0.736 0.762 0.736 0.736 74,975 0.7362 -0.86%
2017-01-06 0 1.160 1.110 1.180 - - 0 0 - 0.743 0.711 0.755 - - 0 - 0.00%
2017-01-05 0 1.160 1.130 1.180 1.160 1.160 554,000 642,640 1.1600 0.743 0.723 0.755 0.743 0.743 865,332 0.7427 0.00%
2017-01-04 0 1.160 1.120 1.170 - - 0 0 - 0.743 0.717 0.749 - - 0 - 0.00%
2017-01-03 0 1.160 1.150 1.160 1.160 1.160 38,000 44,080 1.1600 0.743 0.736 0.743 0.743 0.743 59,355 0.7427 2.65%
2016-12-30 0 1.130 1.120 1.150 1.120 1.170 890,000 1,025,400 1.1521 0.723 0.717 0.736 0.717 0.749 1,390,154 0.7376 0.00%
2016-12-29 0 1.130 1.110 1.140 1.120 1.150 326,000 369,900 1.1347 0.723 0.711 0.730 0.717 0.736 509,202 0.7264 2.73%
2016-12-28 0 1.100 1.100 1.120 1.100 1.130 284,000 316,180 1.1133 0.704 0.704 0.717 0.704 0.723 443,600 0.7128 -2.65%
2016-12-23 0 1.130 1.120 1.130 1.120 1.150 1,038,000 1,173,500 1.1305 0.723 0.717 0.723 0.717 0.736 1,621,325 0.7238 0.89%
2016-12-22 0 1.120 1.110 1.130 1.120 1.140 1,526,000 1,720,360 1.1274 0.717 0.711 0.723 0.717 0.730 2,383,567 0.7218 -0.88%
2016-12-21 0 1.130 1.130 1.160 1.120 1.150 518,000 586,700 1.1326 0.723 0.723 0.743 0.717 0.736 809,101 0.7251 0.00%
2016-12-20 0 1.130 1.130 1.140 1.110 1.160 132,000 149,400 1.1318 0.723 0.723 0.730 0.711 0.743 206,180 0.7246 -3.42%
2016-12-19 0 1.170 1.150 1.170 1.170 1.180 90,000 105,800 1.1756 0.749 0.736 0.749 0.749 0.755 140,577 0.7526 -1.68%
2016-12-16 0 1.190 1.190 1.200 1.190 1.190 800,000 952,000 1.1900 0.762 0.762 0.768 0.762 0.762 1,249,576 0.7619 0.00%
2016-12-15 0 1.190 1.170 1.230 1.180 1.190 1,408,000 1,675,380 1.1899 0.762 0.749 0.787 0.755 0.762 2,199,254 0.7618 0.00%
2016-12-14 0 1.190 1.150 1.190 1.150 1.200 180,000 213,320 1.1851 0.762 0.736 0.762 0.736 0.768 281,155 0.7587 -3.25%
2016-12-13 0 1.230 1.190 1.230 - - 0 0 - 0.787 0.762 0.787 - - 0 - 0.00%
2016-12-12 0 1.230 1.230 1.240 1.160 1.240 38,000 46,480 1.2232 0.787 0.787 0.794 0.743 0.794 59,355 0.7831 -1.60%
2016-12-09 0 1.250 1.200 1.280 - - 0 0 - 0.800 0.768 0.819 - - 0 - 0.00%
2016-12-08 0 1.250 1.200 1.250 1.250 1.280 52,000 65,960 1.2685 0.800 0.768 0.800 0.800 0.819 81,222 0.8121 0.00%
2016-12-07 0 1.250 1.200 1.250 1.200 1.260 88,000 110,340 1.2539 0.800 0.768 0.800 0.768 0.807 137,453 0.8027 -1.57%
2016-12-06 0 1.270 1.220 1.270 - - 0 0 - 0.813 0.781 0.813 - - 0 - 0.00%
2016-12-05 0 1.270 1.250 1.270 1.250 1.310 1,050,000 1,334,600 1.2710 0.813 0.800 0.813 0.800 0.839 1,640,069 0.8137 -2.31%
2016-12-02 0 1.300 1.300 1.320 1.300 1.300 174,000 227,360 1.3067 0.832 0.832 0.845 0.832 0.832 271,783 0.8366 0.00%
2016-12-01 0 1.300 1.280 1.300 1.300 1.310 1,070,000 1,391,600 1.3006 0.832 0.819 0.832 0.832 0.839 1,671,308 0.8326 -0.76%
2016-11-30 0 1.310 1.300 1.310 1.300 1.330 390,000 507,280 1.3007 0.839 0.832 0.839 0.832 0.851 609,168 0.8327 0.00%
2016-11-29 0 1.310 1.300 1.320 1.270 1.310 794,000 1,023,840 1.2895 0.839 0.832 0.845 0.813 0.839 1,240,205 0.8255 3.97%
2016-11-28 0 1.260 1.240 1.260 1.260 1.340 336,000 438,200 1.3042 0.807 0.794 0.807 0.807 0.858 524,822 0.8349 1.61%
2016-11-25 0 1.240 1.240 1.280 1.240 1.240 150,000 186,000 1.2400 0.794 0.794 0.819 0.794 0.794 234,296 0.7939 0.00%
2016-11-24 0 1.240 1.240 1.250 1.240 1.320 378,000 469,380 1.2417 0.794 0.794 0.800 0.794 0.845 590,425 0.7950 0.00%
2016-11-23 0 1.240 1.240 1.250 1.240 1.240 452,000 560,480 1.2400 0.794 0.794 0.800 0.794 0.794 706,011 0.7939 0.00%
2016-11-22 0 1.240 1.240 1.260 1.240 1.250 578,000 717,860 1.2420 0.794 0.794 0.807 0.794 0.800 902,819 0.7951 0.00%
2016-11-21 0 1.240 1.230 1.250 1.230 1.240 260,000 321,980 1.2384 0.794 0.787 0.800 0.787 0.794 406,112 0.7928 0.00%
2016-11-18 0 1.240 1.240 1.260 1.180 1.250 566,000 701,820 1.2400 0.794 0.794 0.807 0.755 0.800 884,075 0.7938 1.64%
2016-11-17 0 1.220 1.220 1.230 1.220 1.220 954,000 1,163,880 1.2200 0.781 0.781 0.787 0.781 0.781 1,490,120 0.7811 0.83%
2016-11-16 0 1.210 1.210 1.230 1.200 1.240 714,000 860,980 1.2059 0.775 0.775 0.787 0.768 0.794 1,115,247 0.7720 -0.82%
2016-11-15 0 1.220 1.210 1.220 1.170 1.240 1,472,000 1,774,780 1.2057 0.781 0.775 0.781 0.749 0.794 2,299,220 0.7719 4.27%
2016-11-14 0 1.170 1.140 1.170 1.140 1.170 98,000 111,920 1.1420 0.749 0.730 0.749 0.730 0.749 153,073 0.7312 0.00%
2016-11-11 0 1.170 1.170 1.190 1.170 1.180 824,000 964,480 1.1705 0.749 0.749 0.762 0.749 0.755 1,287,064 0.7494 0.00%
2016-11-10 0 1.170 1.120 1.170 1.170 1.190 46,000 54,140 1.1770 0.749 0.717 0.749 0.749 0.762 71,851 0.7535 0.00%
2016-11-09 0 1.170 1.170 1.180 1.140 1.170 580,000 675,220 1.1642 0.749 0.749 0.755 0.730 0.749 905,943 0.7453 2.63%
2016-11-08 0 1.140 1.120 1.140 1.140 1.140 136,000 155,440 1.1429 0.730 0.717 0.730 0.730 0.730 212,428 0.7317 0.00%
2016-11-07 0 1.140 1.140 1.170 1.140 1.160 64,000 74,160 1.1588 0.730 0.730 0.749 0.730 0.743 99,966 0.7419 -2.56%
2016-11-04 0 1.170 1.140 1.170 1.170 1.170 26,000 30,420 1.1700 0.749 0.730 0.749 0.749 0.749 40,611 0.7491 0.00%
2016-11-03 0 1.170 1.140 1.170 - - 0 0 - 0.749 0.730 0.749 - - 0 - 0.00%
2016-11-02 0 1.170 1.160 1.180 1.160 1.170 540,000 630,860 1.1683 0.749 0.743 0.755 0.743 0.749 843,464 0.7479 0.86%
2016-11-01 0 1.160 1.160 1.220 1.160 1.160 306,000 354,960 1.1600 0.743 0.743 0.781 0.743 0.743 477,963 0.7427 -0.85%
2016-10-31 0 1.170 1.160 1.170 1.150 1.170 426,000 494,780 1.1615 0.749 0.743 0.749 0.736 0.749 665,399 0.7436 1.74%
2016-10-28 0 1.150 1.130 1.160 1.150 1.160 278,000 319,980 1.1510 0.736 0.723 0.743 0.736 0.743 434,228 0.7369 0.00%
2016-10-27 0 1.150 1.150 1.160 1.150 1.160 94,000 108,300 1.1521 0.736 0.736 0.743 0.736 0.743 146,825 0.7376 -0.86%
2016-10-26 0 1.160 1.150 1.160 1.160 1.160 120,000 139,200 1.1600 0.743 0.736 0.743 0.743 0.743 187,436 0.7427 0.87%
2016-10-25 0 1.150 1.140 1.150 1.130 1.160 622,000 715,160 1.1498 0.736 0.730 0.736 0.723 0.743 971,546 0.7361 -0.86%
2016-10-24 0 1.160 1.160 1.170 1.160 1.170 178,000 206,980 1.1628 0.743 0.743 0.749 0.743 0.749 278,031 0.7445 0.00%
2016-10-20 0 1.160 1.160 1.170 1.140 1.160 686,000 794,460 1.1581 0.743 0.743 0.749 0.730 0.743 1,071,512 0.7414 0.00%
2016-10-19 0 1.160 1.160 1.170 1.150 1.170 146,000 169,100 1.1582 0.743 0.743 0.749 0.736 0.749 228,048 0.7415 0.00%
2016-10-18 0 1.160 1.200 1.210 1.160 1.180 412,000 478,720 1.1619 0.743 0.768 0.775 0.743 0.755 643,532 0.7439 0.00%
2016-10-17 0 1.160 1.150 1.180 1.130 1.180 1,256,000 1,458,420 1.1612 0.743 0.736 0.755 0.723 0.755 1,961,835 0.7434 0.00%
2016-10-14 0 1.160 1.150 1.170 1.130 1.180 1,263,000 1,462,700 1.1581 0.743 0.736 0.749 0.723 0.755 1,972,769 0.7414 2.65%
2016-10-13 0 1.130 1.120 1.140 1.080 1.140 2,640,000 2,985,180 1.1308 0.723 0.717 0.730 0.691 0.730 4,123,602 0.7239 2.73%
2016-10-12 0 1.100 1.090 1.100 1.100 1.120 46,000 51,120 1.1113 0.704 0.698 0.704 0.704 0.717 71,851 0.7115 -1.79%
2016-10-11 0 1.120 1.110 1.130 1.110 1.130 272,000 305,040 1.1215 0.717 0.711 0.723 0.711 0.723 424,856 0.7180 -0.88%
2016-10-07 0 1.130 1.120 1.130 1.130 1.130 285,900 322,991 1.1297 0.723 0.717 0.723 0.723 0.723 446,567 0.7233 -0.88%
2016-10-06 0 1.140 1.130 1.140 1.140 1.140 94,000 107,160 1.1400 0.730 0.723 0.730 0.730 0.730 146,825 0.7298 0.00%
2016-10-05 0 1.140 1.120 1.140 - - 0 0 - 0.730 0.717 0.730 - - 0 - -0.87%
2016-10-04 0 1.150 1.120 1.150 - - 0 0 - 0.736 0.717 0.736 - - 0 - 0.00%
2016-10-03 0 1.150 1.120 1.150 1.150 1.150 32,000 36,800 1.1500 0.736 0.717 0.736 0.736 0.736 49,983 0.7362 0.00%
2016-09-30 0 1.150 1.140 1.150 1.120 1.150 280,000 317,800 1.1350 0.736 0.730 0.736 0.717 0.736 437,352 0.7266 -0.86%
2016-09-29 0 1.160 1.160 1.180 1.160 1.190 354,000 417,440 1.1792 0.743 0.743 0.755 0.743 0.762 552,938 0.7549 0.00%
2016-09-28 0 1.160 1.140 1.180 1.160 1.160 40,000 46,400 1.1600 0.743 0.730 0.755 0.743 0.743 62,479 0.7427 -3.33%
2016-09-27 0 1.200 1.150 1.200 1.180 1.200 260,000 311,800 1.1992 0.768 0.736 0.768 0.755 0.768 406,112 0.7678 -2.44%
2016-09-26 0 1.230 1.200 1.230 1.230 1.240 200,000 247,040 1.2352 0.787 0.768 0.787 0.787 0.794 312,394 0.7908 0.00%
2016-09-23 0 1.230 1.210 1.230 1.210 1.240 308,000 378,580 1.2292 0.787 0.775 0.787 0.775 0.794 481,087 0.7869 -1.60%
2016-09-22 0 1.250 1.200 1.250 1.200 1.250 178,000 220,580 1.2392 0.800 0.768 0.800 0.768 0.800 278,031 0.7934 0.81%
2016-09-21 0 1.240 1.220 1.240 1.220 1.240 40,000 49,400 1.2350 0.794 0.781 0.794 0.781 0.794 62,479 0.7907 0.00%
2016-09-20 0 1.240 1.200 1.240 1.210 1.250 534,000 653,340 1.2235 0.794 0.768 0.794 0.775 0.800 834,092 0.7833 -0.80%
2016-09-19 0 1.250 1.230 1.250 1.230 1.280 886,000 1,111,160 1.2541 0.800 0.787 0.800 0.787 0.819 1,383,906 0.8029 -3.10%
2016-09-15 0 1.290 1.230 1.290 1.250 1.290 422,000 530,720 1.2576 0.826 0.787 0.826 0.800 0.826 659,152 0.8052 2.38%
2016-09-14 0 1.260 1.250 1.260 1.200 1.290 1,582,000 1,956,680 1.2368 0.807 0.800 0.807 0.768 0.826 2,471,037 0.7918 2.44%
2016-09-13 0 1.230 1.190 1.230 1.220 1.230 128,000 156,400 1.2219 0.787 0.762 0.787 0.781 0.787 199,932 0.7823 0.82%
2016-09-12 0 1.220 1.180 1.220 1.180 1.230 190,000 229,380 1.2073 0.781 0.755 0.781 0.755 0.787 296,774 0.7729 -0.81%
2016-09-09 0 1.230 1.220 1.240 1.210 1.250 630,000 779,100 1.2367 0.787 0.781 0.794 0.775 0.800 984,041 0.7917 1.65%
2016-09-08 0 1.210 1.210 1.240 1.160 1.220 602,000 721,940 1.1992 0.775 0.775 0.794 0.743 0.781 940,306 0.7678 1.68%
2016-09-07 0 1.190 1.180 1.190 1.130 1.190 636,000 735,120 1.1558 0.762 0.755 0.762 0.723 0.762 993,413 0.7400 0.85%
2016-09-06 0 1.180 1.160 1.180 1.160 1.180 256,000 301,680 1.1784 0.755 0.743 0.755 0.743 0.755 399,864 0.7545 1.72%
2016-09-05 0 1.160 1.160 1.180 1.160 1.160 90,000 104,400 1.1600 0.743 0.743 0.755 0.743 0.743 140,577 0.7427 0.00%
2016-09-02 0 1.160 1.150 1.160 1.110 1.160 420,000 479,780 1.1423 0.743 0.736 0.743 0.711 0.743 656,028 0.7313 4.50%
2016-09-01 0 1.110 1.140 1.150 1.110 1.120 22,000 24,520 1.1145 0.711 0.730 0.736 0.711 0.717 34,363 0.7136 -1.77%
2016-08-31 0 1.130 1.120 1.130 1.090 1.130 492,000 550,420 1.1187 0.723 0.717 0.723 0.698 0.723 768,489 0.7162 0.00%
2016-08-30 0 1.130 1.120 1.130 1.100 1.130 520,000 575,520 1.1068 0.723 0.717 0.723 0.704 0.723 812,225 0.7086 0.00%
2016-08-29 0 1.130 1.100 1.150 1.100 1.160 1,030,000 1,174,700 1.1405 0.723 0.704 0.736 0.704 0.743 1,608,830 0.7302 1.80%
2016-08-26 0 1.110 1.110 1.120 1.090 1.120 836,000 922,920 1.1040 0.711 0.711 0.717 0.698 0.717 1,305,807 0.7068 -2.63%
2016-08-25 0 1.140 1.130 1.150 1.100 1.150 1,452,000 1,631,420 1.1236 0.730 0.723 0.736 0.704 0.736 2,267,981 0.7193 -1.72%
2016-08-24 0 1.160 1.150 1.200 1.090 1.170 490,000 555,800 1.1343 0.743 0.736 0.768 0.698 0.749 765,366 0.7262 3.57%
2016-08-23 0 1.120 1.120 1.130 1.090 1.130 664,000 738,520 1.1122 0.717 0.717 0.723 0.698 0.723 1,037,148 0.7121 -0.88%
2016-08-22 0 1.130 1.120 1.130 1.080 1.150 48,000 52,720 1.0983 0.723 0.717 0.723 0.691 0.736 74,975 0.7032 -1.74%
2016-08-19 0 1.150 1.120 1.190 - - 0 0 - 0.736 0.717 0.762 - - 0 - 0.00%
2016-08-18 0 1.150 1.130 1.150 1.170 1.170 10,000 11,700 1.1700 0.736 0.723 0.736 0.749 0.749 15,620 0.7491 0.00%
2016-08-17 0 1.150 1.140 1.150 1.150 1.170 110,000 127,440 1.1585 0.736 0.730 0.736 0.736 0.749 171,817 0.7417 -3.36%
2016-08-16 0 1.190 1.190 1.230 1.190 1.240 266,000 328,500 1.2350 0.762 0.762 0.787 0.762 0.794 415,484 0.7906 -1.65%
2016-08-15 0 1.210 1.210 1.230 1.170 1.210 194,000 233,460 1.2034 0.775 0.775 0.787 0.749 0.775 303,022 0.7704 0.00%
2016-08-12 0 1.210 1.190 1.210 1.180 1.220 122,000 145,840 1.1954 0.775 0.762 0.775 0.755 0.781 190,560 0.7653 1.68%
2016-08-11 0 1.190 1.190 1.220 1.180 1.190 180,000 213,400 1.1856 0.762 0.762 0.781 0.755 0.762 281,155 0.7590 0.00%
2016-08-10 0 1.190 1.190 1.200 1.160 1.280 1,580,000 1,957,620 1.2390 0.762 0.762 0.768 0.743 0.819 2,467,913 0.7932 6.25%
2016-08-09 0 1.120 1.130 1.150 1.050 1.150 15,588,000 16,804,280 1.0780 0.717 0.723 0.736 0.672 0.736 24,347,995 0.6902 5.66%
2016-08-08 0 1.060 1.050 1.060 1.060 1.070 4,870,000 5,167,040 1.0610 0.679 0.672 0.679 0.679 0.685 7,606,796 0.6793 0.00%
2016-08-05 0 1.060 1.050 1.060 1.060 1.100 444,000 473,160 1.0657 0.679 0.672 0.679 0.679 0.704 693,515 0.6823 0.00%
2016-08-04 0 1.060 1.060 1.090 1.050 1.090 68,000 72,800 1.0706 0.679 0.679 0.698 0.672 0.698 106,214 0.6854 -4.50%
2016-08-03 0 1.110 1.110 1.130 1.100 1.150 982,000 1,099,740 1.1199 0.711 0.711 0.723 0.704 0.736 1,533,855 0.7170 -7.50%
2016-08-01 0 1.200 1.110 1.200 - - 0 0 - 0.768 0.711 0.768 - - 0 - 0.00%
2016-07-29 0 1.200 1.150 1.200 1.150 1.240 2,278,000 2,622,780 1.1514 0.768 0.736 0.768 0.736 0.794 3,558,169 0.7371 -2.44%
2016-07-28 0 1.230 1.190 1.240 1.200 1.230 54,000 65,640 1.2156 0.787 0.762 0.794 0.768 0.787 84,346 0.7782 -0.81%
2016-07-27 0 1.240 1.240 1.270 1.240 1.240 50,000 62,000 1.2400 0.794 0.794 0.813 0.794 0.794 78,099 0.7939 -1.59%
2016-07-26 0 1.260 1.270 1.280 1.210 1.260 466,000 566,340 1.2153 0.807 0.813 0.819 0.775 0.807 727,878 0.7781 2.44%
2016-07-25 0 1.230 1.230 1.240 1.200 1.220 6,902,000 8,292,540 1.2015 0.787 0.787 0.794 0.768 0.781 10,780,720 0.7692 4.24%
2016-07-22 0 1.180 1.180 1.190 1.180 1.200 3,564,000 4,275,800 1.1997 0.755 0.755 0.762 0.755 0.768 5,566,863 0.7681 0.00%
2016-07-21 0 1.180 1.150 1.180 1.180 1.180 4,000 4,720 1.1800 0.755 0.736 0.755 0.755 0.755 6,248 0.7555 0.00%
2016-07-20 0 1.180 1.190 1.200 1.150 1.180 112,000 130,880 1.1686 0.755 0.762 0.768 0.736 0.755 174,941 0.7481 -0.84%
2016-07-19 0 1.190 1.190 1.200 1.150 1.150 104,000 119,600 1.1500 0.762 0.762 0.768 0.736 0.736 162,445 0.7362 -0.83%
2016-07-18 0 1.200 1.200 1.210 1.150 1.200 52,000 60,420 1.1619 0.768 0.768 0.775 0.736 0.768 81,222 0.7439 -0.83%
2016-07-15 0 1.210 1.210 1.220 1.120 1.170 104,000 118,180 1.1363 0.775 0.775 0.781 0.717 0.749 162,445 0.7275 0.83%
2016-07-14 0 1.200 1.200 1.210 1.150 1.190 3,056,000 3,515,120 1.1502 0.768 0.768 0.775 0.736 0.762 4,773,382 0.7364 0.00%
2016-07-13 0 1.200 1.130 1.200 1.200 1.200 68,000 79,840 1.1741 0.768 0.723 0.768 0.768 0.768 106,214 0.7517 0.00%
2016-07-12 0 1.200 1.200 1.210 1.190 1.200 680,000 815,900 1.1999 0.768 0.768 0.775 0.762 0.768 1,062,140 0.7682 -1.64%
2016-07-11 0 1.220 1.220 1.250 1.200 1.220 162,400 197,296 1.2149 0.781 0.781 0.800 0.768 0.781 253,664 0.7778 1.67%
2016-07-08 0 1.200 1.200 1.220 1.200 1.220 1,662,000 1,994,880 1.2003 0.768 0.768 0.781 0.768 0.781 2,595,995 0.7684 -6.98%
2016-07-07 0 1.290 1.210 1.290 1.200 1.340 130,000 157,160 1.2089 0.826 0.775 0.826 0.768 0.858 203,056 0.7740 5.74%
2016-07-06 0 1.220 1.200 1.220 1.200 1.220 138,000 165,720 1.2009 0.781 0.768 0.781 0.768 0.781 215,552 0.7688 0.00%
2016-07-05 0 1.220 1.230 1.240 1.200 1.240 1,152,000 1,383,600 1.2010 0.781 0.787 0.794 0.768 0.794 1,799,390 0.7689 -3.17%
2016-07-04 0 1.260 1.200 1.260 1.200 1.260 5,110,000 6,405,000 1.2534 0.807 0.768 0.807 0.768 0.807 7,981,669 0.8025 -0.79%
2016-06-30 0 1.270 1.240 1.270 1.270 1.280 70,000 89,200 1.2743 0.813 0.794 0.813 0.813 0.819 109,338 0.8158 2.42%
2016-06-29 0 1.240 1.240 1.250 1.210 1.210 150,000 181,500 1.2100 0.794 0.794 0.800 0.775 0.775 234,296 0.7747 0.81%
2016-06-28 0 1.230 1.230 1.280 1.180 1.200 74,000 87,800 1.1865 0.787 0.787 0.819 0.755 0.768 115,586 0.7596 3.36%
2016-06-27 0 1.190 1.140 1.190 1.140 1.200 530,000 628,780 1.1864 0.762 0.730 0.762 0.730 0.768 827,844 0.7595 -4.80%
2016-06-24 0 1.250 1.250 1.260 1.250 1.250 24,000 30,000 1.2500 0.800 0.800 0.807 0.800 0.800 37,487 0.8003 0.00%
2016-06-23 0 1.250 1.200 1.250 1.270 1.280 48,000 61,220 1.2754 0.800 0.768 0.800 0.813 0.819 74,975 0.8165 -3.10%
2016-06-22 0 1.290 1.290 1.300 1.270 1.270 4,000 5,080 1.2700 0.826 0.826 0.832 0.813 0.813 6,248 0.8131 1.57%
2016-06-21 0 1.270 1.270 1.280 1.250 1.300 54,000 70,000 1.2963 0.813 0.813 0.819 0.800 0.832 84,346 0.8299 -2.31%
2016-06-20 0 1.300 1.210 1.300 - - 0 0 - 0.832 0.775 0.832 - - 0 - -1.52%
2016-06-17 0 1.320 1.280 1.320 1.320 1.320 262,000 345,840 1.3200 0.845 0.819 0.845 0.845 0.845 409,236 0.8451 0.00%
2016-06-16 0 1.320 1.260 1.320 1.320 1.320 200,000 264,000 1.3200 0.845 0.807 0.845 0.845 0.845 312,394 0.8451 2.72%
2016-06-15 0 1.330 1.280 1.330 1.350 1.350 30,000 40,500 1.3500 0.823 0.792 0.823 0.835 0.835 48,500 0.8350 1.53%
2016-06-14 0 1.310 1.280 1.310 1.300 1.310 80,000 104,220 1.3028 0.810 0.792 0.810 0.804 0.810 129,334 0.8058 -1.50%
2016-06-13 0 1.330 1.300 1.330 1.300 1.340 760,000 1,012,960 1.3328 0.823 0.804 0.823 0.804 0.829 1,228,669 0.8244 -1.48%
2016-06-10 0 1.350 1.350 1.380 1.350 1.380 742,000 1,011,100 1.3627 0.835 0.835 0.854 0.835 0.854 1,199,569 0.8429 -2.17%
2016-06-08 0 1.380 1.350 1.400 - - 0 0 - 0.854 0.835 0.866 - - 0 - 0.00%
2016-06-07 0 1.380 1.350 1.390 1.350 1.400 402,000 552,760 1.3750 0.854 0.835 0.860 0.835 0.866 649,901 0.8505 2.22%
2016-06-06 0 1.350 1.350 1.380 1.350 1.350 195,000 263,220 1.3498 0.835 0.835 0.854 0.835 0.835 315,251 0.8350 -1.46%
2016-06-03 0 1.370 1.350 1.370 1.350 1.370 98,000 132,340 1.3504 0.847 0.835 0.847 0.835 0.847 158,434 0.8353 0.00%
2016-06-02 0 1.370 1.350 1.380 1.370 1.370 2,000 2,740 1.3700 0.847 0.835 0.854 0.847 0.847 3,233 0.8474 0.74%
2016-06-01 0 1.360 1.360 1.370 1.350 1.360 146,000 198,100 1.3568 0.841 0.841 0.847 0.835 0.841 236,034 0.8393 -2.16%
2016-05-31 0 1.390 1.390 1.400 1.350 1.390 298,000 404,380 1.3570 0.860 0.860 0.866 0.835 0.860 481,768 0.8394 0.00%
2016-05-30 0 1.390 1.350 1.390 1.350 1.400 506,000 690,820 1.3653 0.860 0.835 0.860 0.835 0.866 818,035 0.8445 0.72%
2016-05-27 0 1.380 1.370 1.380 1.360 1.400 1,252,000 1,717,800 1.3720 0.854 0.847 0.854 0.841 0.866 2,024,071 0.8487 0.73%
2016-05-26 0 1.370 1.320 1.370 - - 0 0 - 0.847 0.816 0.847 - - 0 - 0.00%
2016-05-25 0 1.370 1.320 1.370 1.370 1.370 50,000 68,500 1.3700 0.847 0.816 0.847 0.847 0.847 80,833 0.8474 0.00%
2016-05-24 0 1.370 1.330 1.380 1.310 1.370 162,000 212,440 1.3114 0.847 0.823 0.854 0.810 0.847 261,901 0.8111 3.01%
2016-05-23 0 1.330 1.310 1.360 - - 0 0 - 0.823 0.810 0.841 - - 0 - 0.00%
2016-05-20 0 1.330 1.310 1.330 1.310 1.350 122,000 162,200 1.3295 0.823 0.810 0.823 0.810 0.835 197,234 0.8224 1.53%
2016-05-19 0 1.310 1.310 1.360 1.310 1.310 118,000 154,580 1.3100 0.810 0.810 0.841 0.810 0.810 190,767 0.8103 0.77%
2016-05-18 0 1.300 1.300 1.350 1.280 1.300 238,000 308,840 1.2976 0.804 0.804 0.835 0.792 0.804 384,767 0.8027 0.00%
2016-05-17 0 1.300 1.290 1.300 1.260 1.350 144,000 188,860 1.3115 0.804 0.798 0.804 0.779 0.835 232,800 0.8113 2.36%
2016-05-16 0 1.270 1.270 1.300 1.250 1.280 5,043,900 6,359,199 1.2608 0.786 0.786 0.804 0.773 0.792 8,154,321 0.7799 3.25%
2016-05-13 0 1.230 1.230 1.280 1.230 1.250 220,000 271,600 1.2345 0.761 0.761 0.792 0.761 0.773 355,667 0.7636 -3.15%
2016-05-12 0 1.270 1.230 1.270 1.230 1.270 178,000 223,380 1.2549 0.786 0.761 0.786 0.761 0.786 287,767 0.7763 3.25%
2016-05-11 0 1.230 1.230 1.240 1.220 1.230 206,000 253,340 1.2298 0.761 0.761 0.767 0.755 0.761 333,034 0.7607 0.00%
2016-05-10 0 1.230 1.220 1.230 1.230 1.230 54,000 66,420 1.2300 0.761 0.755 0.761 0.761 0.761 87,300 0.7608 -3.15%
2016-05-09 0 1.270 1.260 1.300 1.220 1.300 842,000 1,060,920 1.2600 0.786 0.779 0.804 0.755 0.804 1,361,236 0.7794 0.79%
2016-05-06 0 1.260 1.260 1.290 1.250 1.280 652,000 822,700 1.2618 0.779 0.779 0.798 0.773 0.792 1,054,069 0.7805 -2.33%
2016-05-05 0 1.290 1.280 1.360 1.240 1.300 2,731,000 3,410,110 1.2487 0.798 0.792 0.841 0.767 0.804 4,415,125 0.7724 4.88%
2016-05-04 0 1.230 1.230 1.250 1.210 1.230 1,470,000 1,792,460 1.2194 0.761 0.761 0.773 0.748 0.761 2,376,505 0.7542 1.65%
2016-05-03 0 1.210 1.210 1.220 1.210 1.300 1,560,000 1,999,640 1.2818 0.748 0.748 0.755 0.748 0.804 2,522,005 0.7929 -6.92%
2016-04-29 0 1.300 1.300 1.310 1.300 1.340 48,000 62,700 1.3063 0.804 0.804 0.810 0.804 0.829 77,600 0.8080 -2.26%
2016-04-28 0 1.330 1.310 1.330 1.310 1.340 38,000 49,960 1.3147 0.823 0.810 0.823 0.810 0.829 61,433 0.8132 2.31%
2016-04-27 0 1.300 1.300 1.310 1.300 1.300 242,000 314,600 1.3000 0.804 0.804 0.810 0.804 0.804 391,234 0.8041 -1.52%
2016-04-26 0 1.320 1.300 1.320 1.300 1.320 34,000 44,320 1.3035 0.816 0.804 0.816 0.804 0.816 54,967 0.8063 0.00%
2016-04-25 0 1.320 1.300 1.320 1.300 1.320 406,000 528,080 1.3007 0.816 0.804 0.816 0.804 0.816 656,368 0.8045 -1.49%
2016-04-22 0 1.340 1.300 1.350 1.300 1.350 44,000 58,560 1.3309 0.829 0.804 0.835 0.804 0.835 71,133 0.8232 3.08%
2016-04-21 0 1.300 1.300 1.350 - - 0 0 - 0.804 0.804 0.835 - - 0 - 0.00%
2016-04-20 0 1.300 1.280 1.300 1.280 1.300 40,000 51,280 1.2820 0.804 0.792 0.804 0.792 0.804 64,667 0.7930 2.36%
2016-04-19 0 1.270 1.270 1.300 1.270 1.340 162,000 208,560 1.2874 0.786 0.786 0.804 0.786 0.829 261,901 0.7963 -5.93%
2016-04-18 0 1.350 1.270 1.350 1.360 1.360 10,000 13,600 1.3600 0.835 0.786 0.835 0.841 0.841 16,167 0.8412 -0.74%
2016-04-15 0 1.360 1.300 1.360 1.310 1.370 512,000 692,040 1.3516 0.841 0.804 0.841 0.810 0.847 827,735 0.8361 1.49%
2016-04-14 0 1.340 1.330 1.350 1.280 1.340 156,000 201,920 1.2944 0.829 0.823 0.835 0.792 0.829 252,200 0.8006 7.20%
2016-04-13 0 1.250 1.240 1.250 1.230 1.300 2,742,000 3,441,640 1.2552 0.773 0.767 0.773 0.761 0.804 4,432,909 0.7764 -3.85%
2016-04-12 0 1.300 1.250 1.300 - - 0 0 - 0.804 0.773 0.804 - - 0 - 0.00%
2016-04-11 0 1.300 1.300 1.320 1.300 1.320 40,000 52,080 1.3020 0.804 0.804 0.816 0.804 0.816 64,667 0.8054 -2.26%
2016-04-08 0 1.330 1.250 1.330 - - 0 0 - 0.823 0.773 0.823 - - 0 - 0.00%
2016-04-07 0 1.330 1.300 1.330 1.300 1.350 192,000 251,180 1.3082 0.823 0.804 0.823 0.804 0.835 310,401 0.8092 -1.48%
2016-04-06 0 1.350 1.340 1.370 1.340 1.400 4,486,000 6,094,320 1.3585 0.835 0.829 0.847 0.829 0.866 7,252,381 0.8403 -1.46%
2016-04-05 0 1.370 1.350 1.380 1.270 1.380 774,000 1,048,080 1.3541 0.847 0.835 0.854 0.786 0.854 1,251,302 0.8376 0.00%
2016-04-01 0 1.370 1.340 1.370 1.330 1.400 234,000 321,980 1.3760 0.847 0.829 0.847 0.823 0.866 378,301 0.8511 -2.14%
2016-03-31 0 1.400 1.400 1.410 1.400 1.410 790,000 1,106,120 1.4002 0.866 0.866 0.872 0.866 0.872 1,277,169 0.8661 0.00%
2016-03-30 0 1.400 1.400 1.410 1.400 1.410 208,000 291,400 1.4010 0.866 0.866 0.872 0.866 0.872 336,267 0.8666 -0.71%
2016-03-29 0 1.410 1.400 1.410 1.400 1.410 514,000 720,160 1.4011 0.872 0.866 0.872 0.866 0.872 830,968 0.8667 0.71%
2016-03-24 0 1.400 1.360 1.370 1.370 1.470 686,000 960,840 1.4006 0.866 0.841 0.847 0.847 0.909 1,109,035 0.8664 -2.78%
2016-03-23 0 1.440 1.420 1.440 1.320 1.450 2,261,000 3,107,850 1.3745 0.891 0.878 0.891 0.816 0.897 3,655,290 0.8502 2.13%
2016-03-22 0 1.410 1.400 1.420 1.330 1.410 1,664,000 2,297,680 1.3808 0.872 0.866 0.878 0.823 0.872 2,690,138 0.8541 6.02%
2016-03-21 0 1.330 1.330 1.350 1.300 1.350 354,000 472,660 1.3352 0.823 0.823 0.835 0.804 0.835 572,301 0.8259 2.31%
2016-03-18 0 1.300 1.300 1.320 1.280 1.300 168,000 218,800 1.3024 0.804 0.804 0.816 0.792 0.804 271,601 0.8056 1.56%
2016-03-17 0 1.280 1.280 1.300 1.270 1.320 114,000 148,280 1.3007 0.792 0.792 0.804 0.786 0.816 184,300 0.8046 0.79%
2016-03-16 0 1.270 1.260 1.280 1.240 1.330 196,000 252,400 1.2878 0.786 0.779 0.792 0.767 0.823 316,867 0.7965 -2.31%
2016-03-15 0 1.300 1.300 1.320 1.260 1.340 34,000 44,640 1.3129 0.804 0.804 0.816 0.779 0.829 54,967 0.8121 0.00%
2016-03-14 0 1.300 1.300 1.330 1.280 1.360 660,000 870,500 1.3189 0.804 0.804 0.823 0.792 0.841 1,067,002 0.8158 4.00%
2016-03-11 0 1.250 1.230 1.250 1.220 1.280 1,020,000 1,250,240 1.2257 0.773 0.761 0.773 0.755 0.792 1,649,003 0.7582 2.46%
2016-03-10 0 1.220 1.220 1.230 1.220 1.230 160,000 195,260 1.2204 0.755 0.755 0.761 0.755 0.761 258,667 0.7549 0.00%
2016-03-09 0 1.220 1.220 1.230 1.220 1.230 136,000 166,080 1.2212 0.755 0.755 0.761 0.755 0.761 219,867 0.7554 0.00%
2016-03-08 0 1.220 1.220 1.250 1.220 1.220 494,000 602,680 1.2200 0.755 0.755 0.773 0.755 0.755 798,635 0.7546 0.00%
2016-03-07 0 1.220 1.220 1.240 1.220 1.240 844,000 1,030,840 1.2214 0.755 0.755 0.767 0.755 0.767 1,364,469 0.7555 -0.81%
2016-03-04 0 1.230 1.230 1.240 1.200 1.250 900,000 1,106,620 1.2296 0.761 0.761 0.767 0.742 0.773 1,455,003 0.7606 1.65%
2016-03-03 0 1.210 1.190 1.210 1.190 1.210 794,000 949,860 1.1963 0.748 0.736 0.748 0.736 0.748 1,283,636 0.7400 1.68%
2016-03-02 0 1.190 1.190 1.210 1.150 1.210 2,150,000 2,540,560 1.1817 0.736 0.736 0.748 0.711 0.748 3,475,840 0.7309 2.59%
2016-03-01 0 1.160 1.150 1.180 1.100 1.200 408,000 470,180 1.1524 0.718 0.711 0.730 0.680 0.742 659,601 0.7128 0.87%
2016-02-29 0 1.150 1.110 1.130 1.070 1.230 924,000 1,025,400 1.1097 0.711 0.687 0.699 0.662 0.761 1,493,803 0.6864 -2.54%
2016-02-26 0 1.180 1.170 1.190 1.100 1.190 582,000 671,760 1.1542 0.730 0.724 0.736 0.680 0.736 940,902 0.7140 -3.28%
2016-02-25 0 1.220 1.190 1.220 1.160 1.300 1,646,000 2,064,760 1.2544 0.755 0.736 0.755 0.718 0.804 2,661,038 0.7759 -4.69%
2016-02-24 0 1.280 1.270 1.300 1.270 1.300 76,000 96,660 1.2718 0.792 0.786 0.804 0.786 0.804 122,867 0.7867 -2.29%
2016-02-23 0 1.310 1.280 1.340 1.260 1.310 3,942,000 5,006,720 1.2701 0.810 0.792 0.829 0.779 0.810 6,372,912 0.7856 2.34%
2016-02-22 0 1.280 1.280 1.290 1.260 1.330 1,080,000 1,373,140 1.2714 0.792 0.792 0.798 0.779 0.823 1,746,003 0.7864 0.00%
2016-02-19 0 1.280 1.280 1.300 1.250 1.340 3,010,000 3,915,640 1.3009 0.792 0.792 0.804 0.773 0.829 4,866,176 0.8047 4.92%
2016-02-18 0 1.220 1.220 1.240 1.190 1.260 3,170,000 3,870,340 1.2209 0.755 0.755 0.767 0.736 0.779 5,124,843 0.7552 4.27%
2016-02-17 0 1.170 1.170 1.180 1.060 1.240 6,068,000 7,195,960 1.1859 0.724 0.724 0.730 0.656 0.767 9,809,952 0.7335 14.71%
2016-02-16 0 1.020 1.020 1.030 0.990 1.020 1,490,000 1,514,260 1.0163 0.631 0.631 0.637 0.612 0.631 2,408,838 0.6286 3.03%
2016-02-15 0 0.990 0.990 1.020 0.980 1.020 936,000 947,920 1.0127 0.612 0.612 0.631 0.606 0.631 1,513,203 0.6264 3.13%
2016-02-12 0 0.960 0.950 1.050 0.920 1.050 1,366,000 1,340,700 0.9815 0.594 0.588 0.649 0.569 0.649 2,208,371 0.6071 -4.95%
2016-02-11 0 1.010 1.010 1.060 0.990 1.110 924,000 963,180 1.0424 0.625 0.625 0.656 0.612 0.687 1,493,803 0.6448 -14.41%
2016-02-05 0 1.180 1.160 1.180 1.150 1.250 882,000 1,049,060 1.1894 0.730 0.718 0.730 0.711 0.773 1,425,903 0.7357 2.61%
2016-02-04 0 1.150 1.140 1.150 1.130 1.170 392,000 449,340 1.1463 0.711 0.705 0.711 0.699 0.724 633,735 0.7090 0.00%
2016-02-03 0 1.150 1.130 1.150 1.120 1.200 892,000 1,023,220 1.1471 0.711 0.699 0.711 0.693 0.742 1,442,069 0.7095 -2.54%
2016-02-02 0 1.180 1.170 1.180 1.140 1.190 146,000 171,220 1.1727 0.730 0.724 0.730 0.705 0.736 236,034 0.7254 1.72%
2016-02-01 0 1.160 1.120 1.140 1.140 1.210 422,000 494,340 1.1714 0.718 0.693 0.705 0.705 0.748 682,235 0.7246 -4.13%
2016-01-29 0 1.210 1.160 1.210 1.160 1.220 1,178,000 1,407,520 1.1948 0.748 0.718 0.748 0.718 0.755 1,904,437 0.7391 2.54%
2016-01-28 0 1.180 1.170 1.220 1.180 1.320 522,000 637,020 1.2203 0.730 0.724 0.755 0.730 0.816 843,902 0.7549 -7.81%
2016-01-27 0 1.280 1.230 1.300 1.230 1.300 148,000 186,520 1.2603 0.792 0.761 0.804 0.761 0.804 239,267 0.7795 5.79%
2016-01-26 0 1.210 1.160 1.220 1.150 1.250 1,048,000 1,262,580 1.2048 0.748 0.718 0.755 0.711 0.773 1,694,270 0.7452 -6.92%
2016-01-25 0 1.300 1.230 1.310 1.250 1.300 40,000 51,000 1.2750 0.804 0.761 0.810 0.773 0.804 64,667 0.7887 4.00%
2016-01-22 0 1.250 1.270 1.280 1.150 1.290 1,856,000 2,306,620 1.2428 0.773 0.786 0.792 0.711 0.798 3,000,539 0.7687 1.63%
2016-01-21 0 1.230 1.240 1.270 1.190 1.370 2,810,000 3,467,060 1.2338 0.761 0.767 0.786 0.736 0.847 4,542,842 0.7632 -6.11%
2016-01-20 0 1.310 1.280 1.310 1.280 1.360 1,042,000 1,360,540 1.3057 0.810 0.792 0.810 0.792 0.841 1,684,570 0.8076 -3.68%
2016-01-19 0 1.360 1.340 1.370 1.280 1.370 928,000 1,233,760 1.3295 0.841 0.829 0.847 0.792 0.847 1,500,270 0.8224 4.62%
2016-01-18 0 1.300 1.290 1.310 1.250 1.400 1,884,000 2,460,700 1.3061 0.804 0.798 0.810 0.773 0.866 3,045,806 0.8079 -5.11%
2016-01-15 0 1.370 1.370 1.440 1.370 1.480 2,218,000 3,191,060 1.4387 0.847 0.847 0.891 0.847 0.915 3,585,774 0.8899 -2.84%
2016-01-14 0 1.410 1.410 1.420 1.360 1.420 320,000 448,620 1.4019 0.872 0.872 0.878 0.841 0.878 517,334 0.8672 -2.08%
2016-01-13 0 1.440 1.440 1.450 1.360 1.530 2,138,000 3,082,520 1.4418 0.891 0.891 0.897 0.841 0.946 3,456,440 0.8918 -1.37%
2016-01-12 0 1.460 1.460 1.480 1.440 1.600 2,672,000 3,974,200 1.4874 0.903 0.903 0.915 0.891 0.990 4,319,742 0.9200 -8.75%
2016-01-11 0 1.600 1.580 1.600 1.490 1.650 3,019,000 4,671,580 1.5474 0.990 0.977 0.990 0.922 1.021 4,880,726 0.9571 -4.76%
2016-01-08 0 1.680 1.680 1.700 1.650 1.710 1,138,000 1,916,440 1.6840 1.039 1.039 1.052 1.021 1.058 1,839,770 1.0417 -2.89%
2016-01-07 0 1.730 1.700 1.740 1.670 1.770 1,082,000 1,843,720 1.7040 1.070 1.052 1.076 1.033 1.095 1,749,237 1.0540 -4.95%
2016-01-06 0 1.820 1.810 1.830 1.810 1.830 28,000 50,880 1.8171 1.126 1.120 1.132 1.120 1.132 45,267 1.1240 1.11%
2016-01-05 0 1.800 1.800 1.820 1.760 1.870 456,000 826,420 1.8123 1.113 1.113 1.126 1.089 1.157 737,201 1.1210 -2.70%
2016-01-04 0 1.850 1.840 1.850 1.830 1.970 1,244,000 2,359,420 1.8966 1.144 1.138 1.144 1.132 1.219 2,011,137 1.1732 -7.50%
2015-12-31 0 2.000 1.970 1.990 1.850 2.070 7,944,000 15,757,940 1.9836 1.237 1.219 1.231 1.144 1.280 12,842,825 1.2270 5.26%
2015-12-30 0 1.900 1.900 1.910 1.870 1.950 916,000 1,734,280 1.8933 1.175 1.175 1.181 1.157 1.206 1,480,870 1.1711 -2.56%
2015-12-29 0 1.950 1.950 1.960 1.860 1.950 1,786,000 3,399,100 1.9032 1.206 1.206 1.212 1.151 1.206 2,887,372 1.1772 3.72%
2015-12-28 0 1.880 1.900 1.910 1.820 1.900 1,760,000 3,283,060 1.8654 1.163 1.175 1.181 1.126 1.175 2,845,339 1.1538 -1.05%
2015-12-24 0 1.900 1.900 1.910 1.850 1.940 1,626,000 3,096,200 1.9042 1.175 1.175 1.181 1.144 1.200 2,628,705 1.1778 2.70%
2015-12-23 0 1.850 1.820 1.850 1.760 1.850 1,994,000 3,638,640 1.8248 1.144 1.126 1.144 1.089 1.144 3,223,640 1.1287 1.09%
2015-12-22 0 1.830 1.810 1.830 1.710 1.830 3,430,000 6,147,540 1.7923 1.132 1.120 1.132 1.058 1.132 5,545,177 1.1086 0.55%
2015-12-21 0 1.820 1.780 1.820 1.740 1.820 1,460,000 2,616,260 1.7920 1.126 1.101 1.126 1.076 1.126 2,360,338 1.1084 -1.09%
2015-12-18 0 1.840 1.820 1.840 1.820 1.860 2,154,000 3,974,820 1.8453 1.138 1.126 1.138 1.126 1.151 3,482,307 1.1414 -1.08%
2015-12-17 0 1.860 1.860 1.870 1.810 1.910 1,904,000 3,538,700 1.8586 1.151 1.151 1.157 1.120 1.181 3,078,139 1.1496 -0.53%
2015-12-16 0 1.870 1.870 1.880 1.870 1.880 722,000 1,351,740 1.8722 1.157 1.157 1.163 1.157 1.163 1,167,236 1.1581 0.54%
2015-12-15 0 1.860 1.860 1.870 1.830 1.910 1,636,000 3,053,800 1.8666 1.151 1.151 1.157 1.132 1.181 2,644,872 1.1546 2.20%
2015-12-14 0 1.820 1.820 1.830 1.650 1.820 788,000 1,389,580 1.7634 1.126 1.126 1.132 1.021 1.126 1,273,936 1.0908 2.82%
2015-12-11 0 1.770 1.760 1.780 1.740 1.830 2,718,000 4,827,000 1.7759 1.095 1.089 1.101 1.076 1.132 4,394,108 1.0985 -1.67%
2015-12-10 0 1.800 1.800 1.810 1.790 1.840 1,898,000 3,422,100 1.8030 1.113 1.113 1.120 1.107 1.138 3,068,439 1.1153 -1.64%
2015-12-09 0 1.830 1.830 1.840 1.810 1.880 1,520,000 2,787,480 1.8339 1.132 1.132 1.138 1.120 1.163 2,457,338 1.1343 -3.17%
2015-12-08 0 1.890 1.880 1.890 1.790 1.890 4,406,000 8,050,780 1.8272 1.169 1.163 1.169 1.107 1.169 7,123,047 1.1302 0.00%
2015-12-07 0 1.890 1.880 1.890 1.800 1.890 3,154,000 5,902,500 1.8714 1.169 1.163 1.169 1.113 1.169 5,098,976 1.1576 -0.53%
2015-12-04 0 1.900 1.890 1.900 1.880 1.960 3,540,000 6,729,900 1.9011 1.175 1.169 1.175 1.163 1.212 5,723,011 1.1759 -1.55%
2015-12-03 0 1.930 1.920 1.940 1.710 2.010 28,558,000 54,271,240 1.9004 1.194 1.188 1.200 1.058 1.243 46,168,855 1.1755 11.56%
2015-12-02 0 1.730 1.720 1.730 1.590 1.740 7,774,000 13,021,260 1.6750 1.070 1.064 1.070 0.984 1.076 12,567,991 1.0361 8.12%
2015-12-01 0 1.600 1.590 1.600 1.560 1.680 13,797,000 22,157,610 1.6060 0.990 0.984 0.990 0.965 1.039 22,305,193 0.9934 1.27%
2015-11-30 0 1.580 1.580 1.590 1.570 1.710 7,192,000 11,649,180 1.6197 0.977 0.977 0.984 0.971 1.058 11,627,089 1.0019 -5.95%
2015-11-27 0 1.680 1.690 1.700 1.620 1.830 18,229,000 31,385,530 1.7217 1.039 1.045 1.052 1.002 1.132 29,470,273 1.0650 -4.55%
2015-11-26 0 1.760 1.750 1.760 1.730 1.900 15,434,000 27,622,200 1.7897 1.089 1.082 1.089 1.070 1.175 24,951,681 1.1070 -5.88%
2015-11-25 0 1.870 1.870 1.880 1.780 2.100 113,732,000 217,785,850 1.9149 1.157 1.157 1.163 1.101 1.299 183,867,086 1.1845

Webb-site Database - Powered By Linux Group

Back to top