Get Nice Financial Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01469  2016-04-08  2025-03-10  2025-03-28
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
2025-03-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-03-10 0 0.980 0.980 0.990 0.960 0.980 5,067,750 4,955,800 0.9779 0.480 0.480 0.485 0.470 0.480 10,346,656 0.4790 2.08%
2025-03-07 0 0.960 0.960 0.980 0.960 0.990 473,500 461,970 0.9756 0.470 0.470 0.480 0.470 0.485 966,729 0.4779 -2.04%
2025-03-06 0 0.980 0.980 0.990 0.960 0.990 922,125 901,831 0.9780 0.480 0.480 0.485 0.470 0.485 1,882,672 0.4790 0.00%
2025-03-05 0 0.980 0.970 0.980 0.970 0.980 271,550 264,207 0.9730 0.480 0.475 0.480 0.475 0.480 554,415 0.4766 2.08%
2025-03-04 0 0.960 0.960 0.970 0.960 0.970 91,750 88,330 0.9627 0.470 0.470 0.475 0.470 0.475 187,323 0.4715 -1.03%
2025-03-03 0 0.970 0.960 0.970 0.960 0.970 295,250 284,057 0.9621 0.475 0.470 0.475 0.470 0.475 602,802 0.4712 1.04%
2025-02-28 0 0.960 0.960 0.970 0.950 0.970 112,527 107,886 0.9588 0.470 0.470 0.475 0.465 0.475 229,743 0.4696 -1.03%
2025-02-27 0 0.970 0.960 0.970 0.950 0.980 174,350 166,853 0.9570 0.475 0.470 0.475 0.465 0.480 355,965 0.4687 0.00%
2025-02-26 0 0.970 0.960 0.980 0.970 0.980 175,000 169,690 0.9697 0.475 0.470 0.480 0.475 0.480 357,292 0.4749 -1.02%
2025-02-25 0 0.980 0.960 0.980 0.960 0.980 1,340,838 1,308,551 0.9759 0.480 0.470 0.480 0.470 0.480 2,737,544 0.4780 1.03%
2025-02-24 0 0.970 0.960 0.970 0.960 0.980 286,250 276,640 0.9664 0.475 0.470 0.475 0.470 0.480 584,427 0.4734 0.00%
2025-02-21 0 0.970 0.950 0.970 0.950 0.980 276,400 267,364 0.9673 0.475 0.465 0.475 0.465 0.480 564,317 0.4738 0.00%
2025-02-20 0 0.970 0.950 0.980 0.930 0.970 608,750 580,145 0.9530 0.475 0.465 0.480 0.456 0.475 1,242,865 0.4668 2.11%
2025-02-19 0 0.950 0.940 0.960 0.930 0.960 1,224,600 1,154,972 0.9431 0.465 0.460 0.470 0.456 0.470 2,500,225 0.4619 0.00%
2025-02-18 0 0.950 0.950 0.970 0.940 0.980 512,796 493,326 0.9620 0.465 0.465 0.475 0.460 0.480 1,046,958 0.4712 -2.06%
2025-02-17 0 0.970 0.970 0.980 0.940 0.980 1,990,800 1,936,954 0.9730 0.475 0.475 0.480 0.460 0.480 4,064,550 0.4765 2.11%
2025-02-14 0 0.950 0.930 0.950 0.930 0.970 1,192,200 1,128,620 0.9467 0.465 0.456 0.465 0.456 0.475 2,434,075 0.4637 3.26%
2025-02-13 0 0.920 0.910 0.930 0.910 0.920 542,750 498,902 0.9192 0.451 0.446 0.456 0.446 0.451 1,108,115 0.4502 0.00%
2025-02-12 0 0.920 0.920 0.940 0.920 0.930 1,082,500 1,006,400 0.9297 0.451 0.451 0.460 0.451 0.456 2,210,104 0.4554 -1.08%
2025-02-11 0 0.930 0.910 0.940 0.920 0.930 547,500 506,000 0.9242 0.456 0.446 0.460 0.451 0.456 1,117,812 0.4527 3.33%
2025-02-10 0 0.900 0.900 0.920 0.900 0.910 46,934 42,222 0.8996 0.441 0.441 0.451 0.441 0.446 95,824 0.4406 -3.23%
2025-02-07 0 0.930 0.900 0.940 0.900 0.930 185,400 171,616 0.9257 0.456 0.441 0.460 0.441 0.456 378,525 0.4534 1.09%
2025-02-06 0 0.920 0.900 0.930 - - 0 0 - 0.451 0.441 0.456 - - 0 - 0.00%
2025-02-05 0 0.920 0.900 0.930 0.920 0.920 20,000 18,400 0.9200 0.451 0.441 0.456 0.451 0.451 40,833 0.4506 0.00%
2025-02-04 0 0.920 0.900 0.930 0.900 0.920 304,000 279,520 0.9195 0.451 0.441 0.456 0.441 0.451 620,667 0.4504 1.10%
2025-02-03 0 0.910 0.910 0.930 0.900 0.910 52,000 47,200 0.9077 0.446 0.446 0.456 0.441 0.446 106,167 0.4446 0.00%
2025-01-28 0 0.910 0.910 0.920 - - 0 0 - 0.446 0.446 0.451 - - 0 - 0.00%
2025-01-27 0 0.910 0.910 0.930 0.910 0.910 7,250 6,475 0.8931 0.446 0.446 0.456 0.446 0.446 14,802 0.4374 -1.09%
2025-01-24 0 0.920 0.910 0.920 0.920 0.920 40,000 36,800 0.9200 0.451 0.446 0.451 0.451 0.451 81,667 0.4506 0.00%
2025-01-23 0 0.920 0.910 0.950 0.910 0.920 356,500 326,580 0.9161 0.451 0.446 0.465 0.446 0.451 727,854 0.4487 1.10%
2025-01-22 0 0.910 0.910 0.920 0.910 0.920 222,750 203,432 0.9133 0.446 0.446 0.451 0.446 0.451 454,781 0.4473 0.00%
2025-01-21 0 0.910 0.910 0.920 0.910 0.920 192,000 176,120 0.9173 0.446 0.446 0.451 0.446 0.451 392,000 0.4493 0.00%
2025-01-20 0 0.910 0.900 0.910 0.900 0.920 9,861,250 8,973,607 0.9100 0.446 0.441 0.446 0.441 0.451 20,133,385 0.4457 2.25%
2025-01-17 0 0.890 0.890 0.910 0.890 0.890 230,000 204,482 0.8891 0.436 0.436 0.446 0.436 0.436 469,583 0.4355 -1.11%
2025-01-16 0 0.900 0.890 0.900 0.860 0.910 280,000 248,760 0.8884 0.441 0.436 0.441 0.421 0.446 571,667 0.4351 0.00%
2025-01-15 0 0.900 0.900 0.920 0.900 0.910 108,000 98,200 0.9093 0.441 0.441 0.451 0.441 0.446 220,500 0.4454 0.00%
2025-01-14 0 0.900 0.890 0.920 0.860 0.900 491,500 436,620 0.8883 0.441 0.436 0.451 0.421 0.441 1,003,479 0.4351 1.12%
2025-01-13 0 0.890 0.890 0.920 0.890 0.910 104,450 94,947 0.9090 0.436 0.436 0.451 0.436 0.446 213,252 0.4452 -2.20%
2025-01-10 0 0.910 0.900 0.920 0.900 0.910 504,000 458,600 0.9099 0.446 0.441 0.451 0.441 0.446 1,029,000 0.4457 0.00%
2025-01-09 0 0.910 0.900 0.920 0.880 0.910 611,750 552,307 0.9028 0.446 0.441 0.451 0.431 0.446 1,248,990 0.4422 1.11%
2025-01-08 0 0.900 0.900 0.920 - - 500 425 0.8500 0.441 0.441 0.451 - - 1,021 0.4163 0.00%
2025-01-07 0 0.900 0.900 0.920 0.900 0.910 599,750 541,665 0.9032 0.441 0.441 0.451 0.441 0.446 1,224,490 0.4424 -2.17%
2025-01-06 0 0.920 0.900 0.920 0.900 0.920 265,000 240,910 0.9091 0.451 0.441 0.451 0.441 0.451 541,042 0.4453 2.22%
2025-01-03 0 0.900 0.900 0.910 - - 0 0 - 0.441 0.441 0.446 - - 0 - 0.00%
2025-01-02 0 0.900 0.900 0.920 0.890 0.910 116,750 105,810 0.9063 0.441 0.441 0.451 0.436 0.446 238,365 0.4439 0.00%
2024-12-31 0 0.900 0.900 0.920 0.900 0.910 12,000 10,880 0.9067 0.441 0.441 0.451 0.441 0.446 24,500 0.4441 -2.17%
2024-12-30 0 0.920 0.910 0.920 0.910 0.920 560,000 514,800 0.9193 0.451 0.446 0.451 0.446 0.451 1,143,333 0.4503 1.10%
2024-12-27 0 0.910 0.910 0.920 - - 0 0 - 0.446 0.446 0.451 - - 0 - 0.00%
2024-12-24 0 0.910 0.900 0.920 0.900 0.910 372,000 338,440 0.9098 0.446 0.441 0.451 0.441 0.446 759,500 0.4456 0.00%
2024-12-23 0 0.910 0.910 0.920 0.910 0.910 32,750 29,765 0.9089 0.446 0.446 0.451 0.446 0.446 66,865 0.4452 0.00%
2024-12-20 0 0.910 0.910 0.920 0.910 0.910 34,750 31,545 0.9078 0.446 0.446 0.451 0.446 0.446 70,948 0.4446 0.00%
2024-12-19 0 0.910 0.900 0.920 0.910 0.910 18,500 16,760 0.9059 0.446 0.441 0.451 0.446 0.446 37,771 0.4437 0.00%
2024-12-18 0 0.910 0.910 0.920 0.910 0.910 138,000 125,520 0.9096 0.446 0.446 0.451 0.446 0.446 281,750 0.4455 0.00%
2024-12-17 0 0.910 0.910 0.920 0.910 0.910 16,000 14,560 0.9100 0.446 0.446 0.451 0.446 0.446 32,667 0.4457 0.00%
2024-12-16 0 0.910 0.910 0.920 0.910 0.910 210,000 191,040 0.9097 0.446 0.446 0.451 0.446 0.446 428,750 0.4456 0.00%
2024-12-13 0 0.910 0.910 0.920 0.910 0.920 148,500 136,235 0.9174 0.446 0.446 0.451 0.446 0.451 303,187 0.4493 0.00%
2024-12-12 0 0.910 0.900 0.920 0.900 0.910 150,800 136,793 0.9071 0.446 0.441 0.451 0.441 0.446 307,883 0.4443 1.11%
2024-12-11 0 0.900 0.900 0.910 0.890 0.900 320,075 287,705 0.8989 0.441 0.441 0.446 0.436 0.441 653,486 0.4403 1.12%
2024-12-10 0 0.890 0.890 0.910 0.890 0.920 510,250 463,877 0.9091 0.436 0.436 0.446 0.436 0.451 1,041,760 0.4453 -2.20%
2024-12-09 0 0.910 0.910 0.920 0.900 0.910 116,000 105,520 0.9097 0.446 0.446 0.451 0.441 0.446 236,833 0.4455 -1.09%
2024-12-06 0 0.920 0.910 0.920 0.910 0.920 256,000 234,200 0.9148 0.451 0.446 0.451 0.446 0.451 522,667 0.4481 1.10%
2024-12-05 0 0.910 0.900 0.920 0.900 0.910 136,000 122,960 0.9041 0.446 0.441 0.451 0.441 0.446 277,667 0.4428 0.00%
2024-12-04 0 0.910 0.900 0.920 0.910 0.910 108,000 98,280 0.9100 0.446 0.441 0.451 0.446 0.446 220,500 0.4457 0.00%
2024-12-03 0 0.910 0.900 0.920 0.900 0.920 163,750 147,942 0.9035 0.446 0.441 0.451 0.441 0.451 334,323 0.4425 0.00%
2024-12-02 0 0.910 0.910 0.920 0.890 0.920 610,500 549,265 0.8997 0.446 0.446 0.451 0.436 0.451 1,246,437 0.4407 2.25%
2024-11-29 0 0.890 0.880 0.900 0.880 0.890 365,250 324,590 0.8887 0.436 0.431 0.441 0.431 0.436 745,719 0.4353 1.14%
2024-11-28 0 0.880 0.880 0.890 0.880 0.880 331,125 291,296 0.8797 0.431 0.431 0.436 0.431 0.431 676,047 0.4309 -1.12%
2024-11-27 0 0.890 0.890 0.900 0.890 0.900 577,000 515,175 0.8929 0.436 0.436 0.441 0.436 0.441 1,178,042 0.4373 -2.20%
2024-11-26 0 0.910 0.900 0.920 0.900 0.910 366,500 330,855 0.9027 0.446 0.441 0.451 0.441 0.446 748,271 0.4422 1.11%
2024-11-25 0 0.900 0.890 0.910 0.890 0.910 504,000 454,280 0.9013 0.441 0.436 0.446 0.436 0.446 1,029,000 0.4415 0.00%
2024-11-22 0 0.900 0.890 0.910 0.890 0.910 370,000 332,460 0.8985 0.441 0.436 0.446 0.436 0.446 755,417 0.4401 -1.10%
2024-11-21 0 0.910 0.900 0.910 0.900 0.910 1,008,000 907,240 0.9000 0.446 0.441 0.446 0.441 0.446 2,058,000 0.4408 1.11%
2024-11-20 0 0.900 0.900 0.910 0.900 0.900 168,000 151,200 0.9000 0.441 0.441 0.446 0.441 0.441 343,000 0.4408 0.00%
2024-11-19 0 0.900 0.900 0.910 0.900 0.900 1,084,250 975,817 0.9000 0.441 0.441 0.446 0.441 0.441 2,213,677 0.4408 1.12%
2024-11-18 0 0.890 0.890 0.910 0.890 0.910 230,250 206,975 0.8989 0.436 0.436 0.446 0.436 0.446 470,094 0.4403 -2.20%
2024-11-15 0 0.910 0.900 0.910 0.900 0.910 356,150 323,609 0.9086 0.446 0.441 0.446 0.441 0.446 727,140 0.4450 0.00%
2024-11-14 0 0.910 0.900 0.910 0.910 0.910 620,000 564,200 0.9100 0.446 0.441 0.446 0.446 0.446 1,265,833 0.4457 0.00%
2024-11-13 0 0.910 0.910 0.920 0.900 0.910 548,750 498,125 0.9077 0.446 0.446 0.451 0.441 0.446 1,120,365 0.4446 -1.09%
2024-11-12 0 0.920 0.920 0.930 0.920 0.930 740,400 685,432 0.9258 0.451 0.451 0.456 0.451 0.456 1,511,650 0.4534 -1.08%
2024-11-11 0 0.930 0.910 0.930 0.920 0.930 729,500 673,620 0.9234 0.456 0.446 0.456 0.451 0.456 1,489,396 0.4523 -1.06%
2024-11-08 0 0.940 0.930 0.940 0.930 0.940 720,625 673,963 0.9352 0.460 0.456 0.460 0.456 0.460 1,471,276 0.4581 1.08%
2024-11-07 0 0.930 0.930 0.940 0.920 0.950 1,255,809 1,177,898 0.9380 0.456 0.456 0.460 0.451 0.465 2,563,943 0.4594 0.00%
2024-11-06 0 0.930 0.930 0.940 0.880 1.000 8,201,100 7,679,741 0.9364 0.456 0.456 0.460 0.431 0.490 16,743,912 0.4587 16.25%
2024-11-05 1 - - - - - 0 0 - 0.392 - - - - 0 - 0.00%
2024-11-04 0 0.800 0.770 0.800 0.760 0.800 136,000 106,880 0.7859 0.392 0.377 0.392 0.372 0.392 277,667 0.3849 2.56%
2024-11-01 0 0.780 0.770 0.790 0.770 0.770 16,875 12,828 0.7602 0.382 0.377 0.387 0.377 0.377 34,453 0.3723 -1.27%
2024-10-31 0 0.790 0.790 0.800 0.760 0.810 108,000 86,040 0.7967 0.387 0.387 0.392 0.372 0.397 220,500 0.3902 -1.25%
2024-10-30 0 0.800 0.800 0.810 0.790 0.800 132,000 105,400 0.7985 0.392 0.392 0.397 0.387 0.392 269,500 0.3911 1.27%
2024-10-29 0 0.790 0.770 0.790 0.780 0.790 112,000 87,840 0.7843 0.387 0.377 0.387 0.382 0.387 228,667 0.3841 1.28%
2024-10-28 0 0.780 0.780 0.800 0.780 0.780 69,000 53,970 0.7822 0.382 0.382 0.392 0.382 0.382 140,875 0.3831 -2.50%
2024-10-25 0 0.800 0.790 0.820 0.800 0.800 33,000 26,370 0.7991 0.392 0.387 0.402 0.392 0.392 67,375 0.3914 -3.61%
2024-10-24 0 0.830 0.800 0.830 0.790 0.830 100,500 80,140 0.7974 0.407 0.392 0.407 0.387 0.407 205,187 0.3906 3.75%
2024-10-23 0 0.800 0.800 0.820 0.770 0.800 97,250 75,633 0.7777 0.392 0.392 0.402 0.377 0.392 198,552 0.3809 2.56%
2024-10-22 0 0.780 0.780 0.800 0.770 0.790 80,000 62,680 0.7835 0.382 0.382 0.392 0.377 0.387 163,333 0.3838 -1.27%
2024-10-21 0 0.790 0.770 0.800 0.790 0.790 63,500 50,052 0.7882 0.387 0.377 0.392 0.387 0.387 129,646 0.3861 -2.47%
2024-10-18 0 0.810 0.800 0.810 0.780 0.820 248,000 197,560 0.7966 0.397 0.392 0.397 0.382 0.402 506,333 0.3902 1.25%
2024-10-17 0 0.800 0.790 0.820 0.790 0.800 45,300 36,015 0.7950 0.392 0.387 0.402 0.387 0.392 92,487 0.3894 -1.23%
2024-10-16 0 0.810 0.810 0.840 0.800 0.810 136,000 109,160 0.8026 0.397 0.397 0.411 0.392 0.397 277,667 0.3931 0.00%
2024-10-15 0 0.810 0.810 0.840 0.800 0.810 244,000 195,240 0.8002 0.397 0.397 0.411 0.392 0.397 498,167 0.3919 -1.22%
2024-10-14 0 0.820 0.820 0.830 0.820 0.840 56,000 46,160 0.8243 0.402 0.402 0.407 0.402 0.411 114,333 0.4037 -2.38%
2024-10-10 0 0.840 0.830 0.840 0.820 0.870 672,000 564,840 0.8405 0.411 0.407 0.411 0.402 0.426 1,372,000 0.4117 2.44%
2024-10-09 0 0.820 0.800 0.830 0.720 0.840 625,750 497,382 0.7949 0.402 0.392 0.407 0.353 0.411 1,277,573 0.3893 -3.53%
2024-10-08 0 0.850 0.840 0.860 0.830 0.930 1,048,400 907,893 0.8660 0.416 0.411 0.421 0.407 0.456 2,140,483 0.4242 -4.49%
2024-10-07 0 0.890 0.890 0.900 0.820 0.920 4,930,850 4,358,743 0.8840 0.436 0.436 0.441 0.402 0.451 10,067,152 0.4330 11.25%
2024-10-04 0 0.800 0.790 0.800 0.770 0.820 2,305,200 1,844,161 0.8000 0.392 0.387 0.392 0.377 0.402 4,706,450 0.3918 -4.76%
2024-10-03 0 0.840 0.820 0.840 0.810 0.890 776,000 648,200 0.8353 0.411 0.402 0.411 0.397 0.436 1,584,333 0.4091 -2.33%
2024-10-02 0 0.860 0.850 0.860 0.800 0.900 3,202,000 2,739,735 0.8556 0.421 0.416 0.421 0.392 0.441 6,537,417 0.4191 13.16%
2024-09-30 0 0.760 0.740 0.760 0.720 0.790 1,191,500 912,493 0.7658 0.372 0.362 0.372 0.353 0.387 2,432,646 0.3751 8.57%
2024-09-27 0 0.700 0.700 0.730 0.690 0.710 322,085 227,206 0.7054 0.343 0.343 0.358 0.338 0.348 657,590 0.3455 1.45%
2024-09-26 0 0.690 0.680 0.700 0.660 0.690 43,500 29,275 0.6730 0.338 0.333 0.343 0.323 0.338 88,812 0.3296 -1.43%
2024-09-25 0 0.700 0.660 0.720 0.690 0.700 45,450 31,507 0.6932 0.343 0.323 0.353 0.338 0.343 92,794 0.3395 0.00%
2024-09-24 0 0.700 0.670 0.720 - - 0 0 - 0.343 0.328 0.353 - - 0 - 0.00%
2024-09-23 0 0.700 0.670 0.740 - - 0 0 - 0.343 0.328 0.362 - - 0 - 0.00%
2024-09-20 0 0.700 0.690 0.710 0.700 0.700 44,000 30,800 0.7000 0.343 0.338 0.348 0.343 0.343 89,833 0.3429 0.00%
2024-09-19 0 0.700 0.680 0.720 0.700 0.710 137,000 97,030 0.7082 0.343 0.333 0.353 0.343 0.348 279,708 0.3469 -1.41%
2024-09-17 0 0.710 0.660 0.720 0.680 0.710 44,000 30,880 0.7018 0.348 0.323 0.353 0.333 0.348 89,833 0.3437 1.43%
2024-09-16 0 0.700 0.680 0.700 0.680 0.700 119,000 82,830 0.6961 0.343 0.333 0.343 0.333 0.343 242,958 0.3409 2.94%
2024-09-13 0 0.680 0.680 0.700 0.660 0.660 15,050 9,842 0.6540 0.333 0.333 0.343 0.323 0.323 30,727 0.3203 -1.45%
2024-09-12 0 0.690 0.690 0.740 0.690 0.690 26,500 18,210 0.6872 0.338 0.338 0.362 0.338 0.338 54,104 0.3366 0.00%
2024-09-11 0 0.690 0.680 0.690 0.690 0.690 34,500 23,730 0.6878 0.338 0.333 0.338 0.338 0.338 70,437 0.3369 0.00%
2024-09-10 0 0.690 0.680 0.700 0.690 0.700 80,000 55,800 0.6975 0.338 0.333 0.343 0.338 0.343 163,333 0.3416 -1.43%
2024-09-09 0 0.700 0.700 0.740 0.700 0.700 141,000 98,660 0.6997 0.343 0.343 0.362 0.343 0.343 287,875 0.3427 0.00%
2024-09-05 0 0.700 0.700 0.740 0.700 0.700 364,380 254,897 0.6995 0.343 0.343 0.362 0.343 0.343 743,942 0.3426 -1.41%
2024-09-04 0 0.710 0.690 0.730 - - 1,000 640 0.6400 0.348 0.338 0.358 - - 2,042 0.3135 0.00%
2024-09-03 0 0.710 0.700 0.740 0.700 0.750 93,500 67,220 0.7189 0.348 0.343 0.362 0.343 0.367 190,896 0.3521 0.00%
2024-09-02 0 0.710 0.670 0.730 0.690 0.710 283,750 199,610 0.7035 0.348 0.328 0.358 0.338 0.348 579,323 0.3446 7.58%
2024-08-30 0 0.660 0.650 0.710 0.660 0.690 45,600 30,888 0.6774 0.323 0.318 0.348 0.323 0.338 93,100 0.3318 -1.49%
2024-08-29 0 0.670 0.660 0.690 0.650 0.670 40,000 26,080 0.6520 0.328 0.323 0.338 0.318 0.328 81,667 0.3193 0.00%
2024-08-28 0 0.670 0.650 0.720 - - 200 134 0.6700 0.328 0.318 0.353 - - 408 0.3282 0.00%
2024-08-27 0 0.670 0.660 0.680 0.650 0.670 34,250 22,715 0.6632 0.328 0.323 0.333 0.318 0.328 69,927 0.3248 -4.29%
2024-08-26 0 0.730 0.660 0.720 0.660 0.730 38,750 25,910 0.6686 0.343 0.310 0.338 0.310 0.343 82,505 0.3140 7.35%
2024-08-23 0 0.680 0.660 0.720 - - 0 0 - 0.319 0.310 0.338 - - 0 - 0.00%
2024-08-22 0 0.680 0.660 0.720 - - 0 0 - 0.319 0.310 0.338 - - 0 - 0.00%
2024-08-21 0 0.680 0.670 0.680 - - 0 0 - 0.319 0.315 0.319 - - 0 - 0.00%
2024-08-20 0 0.680 0.680 0.730 0.670 0.690 37,000 25,320 0.6843 0.319 0.319 0.343 0.315 0.324 78,779 0.3214 -1.45%
2024-08-19 0 0.690 0.660 0.690 - - 0 0 - 0.324 0.310 0.324 - - 0 - 0.00%
2024-08-16 0 0.690 0.670 0.720 0.670 0.690 20,750 14,112 0.6801 0.324 0.315 0.338 0.315 0.324 44,180 0.3194 1.47%
2024-08-15 0 0.680 0.660 0.730 - - 500 315 0.6300 0.319 0.310 0.343 - - 1,065 0.2959 0.00%
2024-08-14 0 0.680 0.670 0.730 - - 100 63 0.6300 0.319 0.315 0.343 - - 213 0.2959 0.00%
2024-08-13 0 0.680 0.670 0.720 0.680 0.680 44,000 29,920 0.6800 0.319 0.315 0.338 0.319 0.319 93,683 0.3194 3.03%
2024-08-12 0 0.660 0.660 0.680 0.660 0.660 4,000 2,640 0.6600 0.310 0.310 0.319 0.310 0.310 8,517 0.3100 -1.49%
2024-08-09 0 0.670 0.660 0.690 - - 0 0 - 0.315 0.310 0.324 - - 0 - 0.00%
2024-08-08 0 0.670 0.660 0.690 0.650 0.680 196,000 130,480 0.6657 0.315 0.310 0.324 0.305 0.319 417,317 0.3127 -6.94%
2024-08-07 0 0.720 0.660 0.720 0.660 0.720 588,000 420,080 0.7144 0.338 0.310 0.338 0.310 0.338 1,251,950 0.3355 7.46%
2024-08-06 0 0.670 0.660 0.680 0.630 0.670 201,000 132,740 0.6604 0.315 0.310 0.319 0.296 0.315 427,962 0.3102 3.08%
2024-08-05 0 0.650 0.650 0.680 0.650 0.670 145,250 94,907 0.6534 0.305 0.305 0.319 0.305 0.315 309,261 0.3069 -4.41%
2024-08-02 0 0.680 0.660 0.690 0.660 0.690 28,000 18,680 0.6671 0.319 0.310 0.324 0.310 0.324 59,617 0.3133 1.49%
2024-08-01 0 0.670 0.670 0.690 - - 0 0 - 0.315 0.315 0.324 - - 0 - 0.00%
2024-07-31 0 0.670 0.660 0.690 - - 0 0 - 0.315 0.310 0.324 - - 0 - 0.00%
2024-07-30 0 0.670 0.660 0.690 0.670 0.670 20,000 13,400 0.6700 0.315 0.310 0.324 0.315 0.315 42,583 0.3147 1.52%
2024-07-29 0 0.660 0.660 0.710 - - 0 0 - 0.310 0.310 0.333 - - 0 - 0.00%
2024-07-26 0 0.660 0.660 0.690 0.660 0.700 32,375 21,735 0.6714 0.310 0.310 0.324 0.310 0.329 68,932 0.3153 -2.94%
2024-07-25 0 0.680 0.660 0.700 0.660 0.680 136,000 90,080 0.6624 0.319 0.310 0.329 0.310 0.319 289,567 0.3111 3.03%
2024-07-24 0 0.660 0.660 0.690 - - 0 0 - 0.310 0.310 0.324 - - 0 - 0.00%
2024-07-23 0 0.660 0.660 0.720 0.660 0.660 92,000 60,720 0.6600 0.310 0.310 0.338 0.310 0.310 195,883 0.3100 -2.94%
2024-07-22 0 0.680 0.660 0.720 0.680 0.680 40,000 27,200 0.6800 0.319 0.310 0.338 0.319 0.319 85,167 0.3194 -1.45%
2024-07-19 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.324 0.310 0.324 0.324 0.324 8,517 0.3241 1.47%
2024-07-18 0 0.680 0.660 0.690 0.650 0.680 233,000 155,110 0.6657 0.319 0.310 0.324 0.305 0.319 496,096 0.3127 0.00%
2024-07-17 0 0.680 0.660 0.690 0.660 0.680 159,200 105,816 0.6647 0.319 0.310 0.324 0.310 0.319 338,963 0.3122 1.49%
2024-07-16 0 0.670 0.670 0.690 0.660 0.700 804,000 552,880 0.6877 0.315 0.315 0.324 0.310 0.329 1,711,850 0.3230 1.52%
2024-07-15 0 0.660 0.660 0.680 0.660 0.660 20,500 13,515 0.6593 0.310 0.310 0.319 0.310 0.310 43,648 0.3096 -2.94%
2024-07-12 0 0.680 0.660 0.690 0.680 0.690 36,000 24,720 0.6867 0.319 0.310 0.324 0.319 0.324 76,650 0.3225 -1.45%
2024-07-11 0 0.690 0.660 0.690 0.680 0.730 44,360,329 29,289,362 0.6603 0.324 0.310 0.324 0.319 0.343 94,450,534 0.3101 1.47%
2024-07-10 0 0.680 0.670 0.690 0.650 0.690 1,284,500 841,080 0.6548 0.319 0.315 0.324 0.305 0.324 2,734,915 0.3075 0.00%
2024-07-09 0 0.680 0.660 0.680 0.650 0.690 1,729,000 1,131,235 0.6543 0.319 0.310 0.319 0.305 0.324 3,681,329 0.3073 4.62%
2024-07-08 0 0.650 0.650 0.660 0.640 0.650 3,938,500 2,522,725 0.6405 0.305 0.305 0.310 0.301 0.305 8,385,723 0.3008 -1.52%
2024-07-05 0 0.660 0.630 0.660 0.650 0.660 304,592 200,914 0.6596 0.310 0.296 0.310 0.305 0.310 648,527 0.3098 3.13%
2024-07-04 0 0.640 0.630 0.650 0.640 0.650 104,000 66,640 0.6408 0.301 0.296 0.305 0.301 0.305 221,433 0.3009 1.59%
2024-07-03 0 0.630 0.630 0.640 0.630 0.630 32,500 20,455 0.6294 0.296 0.296 0.301 0.296 0.296 69,198 0.2956 -1.56%
2024-07-02 0 0.640 0.630 0.650 0.640 0.640 32,000 20,480 0.6400 0.301 0.296 0.305 0.301 0.301 68,133 0.3006 1.59%
2024-06-28 0 0.630 0.630 0.650 0.630 0.630 7,750 4,770 0.6155 0.296 0.296 0.305 0.296 0.296 16,501 0.2891 -1.56%
2024-06-27 0 0.640 0.630 0.640 0.640 0.650 32,200 20,680 0.6422 0.301 0.296 0.301 0.301 0.305 68,559 0.3016 0.00%
2024-06-26 0 0.640 0.630 0.650 - - 750 442 0.5893 0.301 0.296 0.305 - - 1,597 0.2768 0.00%
2024-06-25 0 0.640 0.630 0.650 - - 0 0 - 0.301 0.296 0.305 - - 0 - 0.00%
2024-06-24 0 0.640 0.640 0.650 0.640 0.640 13,000 8,095 0.6227 0.301 0.301 0.305 0.301 0.301 27,679 0.2925 0.00%
2024-06-21 0 0.640 0.630 0.650 0.640 0.640 101,625 64,975 0.6394 0.301 0.296 0.305 0.301 0.301 216,377 0.3003 0.00%
2024-06-20 0 0.640 0.630 0.650 - - 0 0 - 0.301 0.296 0.305 - - 0 - 0.00%
2024-06-19 0 0.640 0.630 0.640 0.640 0.640 5,100 3,220 0.6314 0.301 0.296 0.301 0.301 0.301 10,859 0.2965 1.59%
2024-06-18 0 0.630 0.630 0.640 - - 0 0 - 0.296 0.296 0.301 - - 0 - 0.00%
2024-06-17 0 0.630 0.630 0.640 0.630 0.640 80,000 50,440 0.6305 0.296 0.296 0.301 0.296 0.301 170,333 0.2961 -3.08%
2024-06-14 0 0.650 0.630 0.650 0.630 0.650 140,000 89,000 0.6357 0.305 0.296 0.305 0.296 0.305 298,083 0.2986 3.17%
2024-06-13 0 0.630 0.630 0.650 0.630 0.630 4,000 2,520 0.6300 0.296 0.296 0.305 0.296 0.296 8,517 0.2959 0.00%
2024-06-12 0 0.630 0.630 0.650 - - 250 150 0.6000 0.296 0.296 0.305 - - 532 0.2818 0.00%
2024-06-11 0 0.630 0.630 0.660 0.630 0.630 30,250 18,967 0.6270 0.296 0.296 0.310 0.296 0.296 64,407 0.2945 0.00%
2024-06-07 0 0.630 0.630 0.650 0.630 0.630 4,200 2,636 0.6276 0.296 0.296 0.305 0.296 0.296 8,942 0.2948 -1.56%
2024-06-06 0 0.640 0.640 0.660 0.630 0.630 4,000 2,520 0.6300 0.301 0.301 0.310 0.296 0.296 8,517 0.2959 1.59%
2024-06-05 0 0.630 0.630 0.660 0.630 0.630 7,500 4,620 0.6160 0.296 0.296 0.310 0.296 0.296 15,969 0.2893 0.00%
2024-06-04 0 0.630 0.630 0.650 0.630 0.660 182,500 118,660 0.6502 0.296 0.296 0.305 0.296 0.310 388,573 0.3054 0.00%
2024-06-03 0 0.630 0.630 0.650 0.630 0.630 12,000 7,560 0.6300 0.296 0.296 0.305 0.296 0.296 25,550 0.2959 0.00%
2024-05-31 0 0.630 0.630 0.650 - - 0 0 - 0.296 0.296 0.305 - - 0 - 0.00%
2024-05-30 0 0.630 0.630 0.650 - - 4,000 2,560 0.6400 0.296 0.296 0.305 - - 8,517 0.3006 0.00%
2024-05-29 0 0.630 0.630 0.640 0.630 0.650 252,000 161,920 0.6425 0.296 0.296 0.301 0.296 0.305 536,550 0.3018 -1.56%
2024-05-28 0 0.640 0.630 0.650 0.640 0.640 32,000 20,480 0.6400 0.301 0.296 0.305 0.301 0.301 68,133 0.3006 1.59%
2024-05-27 0 0.630 0.630 0.660 0.630 0.640 40,000 25,240 0.6310 0.296 0.296 0.310 0.296 0.301 85,167 0.2964 -1.56%
2024-05-24 0 0.640 0.630 0.660 - - 0 0 - 0.301 0.296 0.310 - - 0 - 0.00%
2024-05-23 0 0.640 0.630 0.650 0.640 0.640 40,000 25,600 0.6400 0.301 0.296 0.305 0.301 0.301 85,167 0.3006 0.00%
2024-05-22 0 0.640 0.630 0.670 - - 1,875 1,125 0.6000 0.301 0.296 0.315 - - 3,992 0.2818 0.00%
2024-05-21 0 0.640 0.630 0.650 0.640 0.640 100,000 64,000 0.6400 0.301 0.296 0.305 0.301 0.301 212,917 0.3006 1.59%
2024-05-20 0 0.630 0.630 0.650 0.630 0.660 36,500 23,380 0.6405 0.296 0.296 0.305 0.296 0.310 77,715 0.3008 -3.08%
2024-05-17 0 0.650 0.630 0.660 0.640 0.650 28,350 18,370 0.6480 0.305 0.296 0.310 0.301 0.305 60,362 0.3043 1.56%
2024-05-16 0 0.640 0.630 0.660 0.640 0.640 134,250 85,632 0.6379 0.301 0.296 0.310 0.301 0.301 285,841 0.2996 1.59%
2024-05-14 0 0.630 0.630 0.660 0.630 0.630 5,875 3,645 0.6204 0.296 0.296 0.310 0.296 0.296 12,509 0.2914 -1.56%
2024-05-13 0 0.640 0.630 0.660 0.640 0.670 44,000 28,472 0.6471 0.301 0.296 0.310 0.301 0.315 93,683 0.3039 0.00%
2024-05-10 0 0.640 0.640 0.670 0.630 0.660 164,750 105,327 0.6393 0.301 0.301 0.315 0.296 0.310 350,780 0.3003 -1.54%
2024-05-09 0 0.650 0.630 0.640 0.630 0.660 309,250 198,190 0.6409 0.305 0.296 0.301 0.296 0.310 658,445 0.3010 -2.99%
2024-05-08 0 0.670 0.640 0.670 0.650 0.680 19,125 12,626 0.6602 0.315 0.301 0.315 0.305 0.319 40,720 0.3101 0.00%
2024-05-07 0 0.670 0.630 0.670 0.630 0.670 29,750 19,207 0.6456 0.315 0.296 0.315 0.296 0.315 63,343 0.3032 4.69%
2024-05-06 0 0.640 0.630 0.650 0.640 0.640 40,000 25,600 0.6400 0.301 0.296 0.305 0.301 0.301 85,167 0.3006 -1.54%
2024-05-03 0 0.650 0.630 0.650 0.630 0.650 57,000 35,960 0.6309 0.305 0.296 0.305 0.296 0.305 121,362 0.2963 1.56%
2024-05-02 0 0.640 0.630 0.650 0.640 0.640 4,000 2,560 0.6400 0.301 0.296 0.305 0.301 0.301 8,517 0.3006 1.59%
2024-04-30 0 0.630 0.630 0.640 0.610 0.630 660,000 412,200 0.6245 0.296 0.296 0.301 0.286 0.296 1,405,250 0.2933 -1.56%
2024-04-29 0 0.640 0.630 0.650 0.630 0.650 301,000 189,640 0.6300 0.301 0.296 0.305 0.296 0.305 640,879 0.2959 1.59%
2024-04-26 0 0.630 0.630 0.650 0.610 0.690 844,250 536,987 0.6361 0.296 0.296 0.305 0.286 0.324 1,797,549 0.2987 -5.97%
2024-04-25 0 0.670 0.640 0.670 0.640 0.670 730,000 484,090 0.6631 0.315 0.301 0.315 0.301 0.315 1,554,292 0.3115 0.00%
2024-04-24 0 0.670 0.640 0.670 0.640 0.670 329,875 211,183 0.6402 0.315 0.301 0.315 0.301 0.315 702,359 0.3007 1.52%
2024-04-23 0 0.660 0.630 0.660 0.640 0.660 80,000 51,280 0.6410 0.310 0.296 0.310 0.301 0.310 170,333 0.3011 4.76%
2024-04-22 0 0.630 0.630 0.660 0.630 0.630 5,000 3,120 0.6240 0.296 0.296 0.310 0.296 0.296 10,646 0.2931 -1.56%
2024-04-19 0 0.640 0.630 0.660 0.630 0.660 21,250 13,470 0.6339 0.301 0.296 0.310 0.296 0.310 45,245 0.2977 -4.48%
2024-04-18 0 0.670 0.640 0.670 0.640 0.670 52,000 33,480 0.6438 0.315 0.301 0.315 0.301 0.315 110,717 0.3024 6.35%
2024-04-17 0 0.630 0.630 0.640 0.630 0.630 244,000 153,720 0.6300 0.296 0.296 0.301 0.296 0.296 519,517 0.2959 0.00%
2024-04-16 0 0.630 0.630 0.640 0.630 0.630 52,000 32,760 0.6300 0.296 0.296 0.301 0.296 0.296 110,717 0.2959 0.00%
2024-04-15 0 0.630 0.630 0.640 - - 0 0 - 0.296 0.296 0.301 - - 0 - 0.00%
2024-04-12 0 0.630 0.630 0.640 0.630 0.630 10,925 6,795 0.6220 0.296 0.296 0.301 0.296 0.296 23,261 0.2921 0.00%
2024-04-11 0 0.630 0.630 0.640 - - 2,500 1,450 0.5800 0.296 0.296 0.301 - - 5,323 0.2724 0.00%
2024-04-10 0 0.630 0.630 0.640 - - 0 0 - 0.296 0.296 0.301 - - 0 - 0.00%
2024-04-09 0 0.630 0.630 0.640 0.630 0.640 260,750 164,320 0.6302 0.296 0.296 0.301 0.296 0.301 555,180 0.2960 -5.97%
2024-04-08 0 0.670 0.630 0.670 0.630 0.670 41,375 26,872 0.6495 0.315 0.296 0.315 0.296 0.315 88,094 0.3050 0.00%
2024-04-05 0 0.670 0.630 0.670 0.630 0.670 28,700 18,446 0.6427 0.315 0.296 0.315 0.296 0.315 61,107 0.3019 6.35%
2024-04-03 0 0.630 0.630 0.640 - - 0 0 - 0.296 0.296 0.301 - - 0 - 0.00%
2024-04-02 0 0.630 0.630 0.640 0.630 0.630 13,750 8,600 0.6255 0.296 0.296 0.301 0.296 0.296 29,276 0.2938 0.00%
2024-03-28 0 0.630 0.630 0.670 0.630 0.630 11,000 6,840 0.6218 0.296 0.296 0.315 0.296 0.296 23,421 0.2920 -1.56%
2024-03-27 0 0.640 0.630 0.660 - - 0 0 - 0.301 0.296 0.310 - - 0 - 0.00%
2024-03-26 0 0.640 0.640 0.660 0.630 0.640 17,250 10,845 0.6287 0.301 0.301 0.310 0.296 0.301 36,728 0.2953 0.00%
2024-03-25 0 0.640 0.630 0.660 - - 0 0 - 0.301 0.296 0.310 - - 0 - 0.00%
2024-03-22 0 0.640 0.630 0.660 - - 0 0 - 0.301 0.296 0.310 - - 0 - 0.00%
2024-03-21 0 0.640 0.640 0.670 - - 2,750 1,647 0.5989 0.301 0.301 0.315 - - 5,855 0.2813 0.00%
2024-03-20 0 0.640 0.640 0.670 0.640 0.640 10,050 6,345 0.6313 0.301 0.301 0.315 0.301 0.301 21,398 0.2965 0.00%
2024-03-19 0 0.640 0.630 0.670 0.640 0.640 4,000 2,560 0.6400 0.301 0.296 0.315 0.301 0.301 8,517 0.3006 0.00%
2024-03-18 0 0.640 0.640 0.670 - - 0 0 - 0.301 0.301 0.315 - - 0 - 0.00%
2024-03-15 0 0.640 0.640 0.660 - - 0 0 - 0.301 0.301 0.310 - - 0 - 1.59%
2024-03-14 0 0.630 0.630 0.660 - - 5,000 2,950 0.5900 0.296 0.296 0.310 - - 10,646 0.2771 0.00%
2024-03-13 0 0.630 0.630 0.670 0.630 0.630 28,000 17,640 0.6300 0.296 0.296 0.315 0.296 0.296 59,617 0.2959 -3.08%
2024-03-12 0 0.650 0.640 0.660 0.630 0.650 164,600 106,474 0.6469 0.305 0.301 0.310 0.296 0.305 350,461 0.3038 1.56%
2024-03-11 0 0.640 0.630 0.660 - - 4,000 2,560 0.6400 0.301 0.296 0.310 - - 8,517 0.3006 0.00%
2024-03-08 0 0.640 0.630 0.640 - - 0 0 - 0.301 0.296 0.301 - - 0 - 0.00%
2024-03-07 0 0.640 0.630 0.640 0.630 0.640 297,000 187,870 0.6326 0.301 0.296 0.301 0.296 0.301 632,362 0.2971 0.00%
2024-03-06 0 0.640 0.630 0.640 0.640 0.640 60,000 38,400 0.6400 0.301 0.296 0.301 0.301 0.301 127,750 0.3006 0.00%
2024-03-05 0 0.640 0.640 0.660 0.630 0.640 84,250 53,667 0.6370 0.301 0.301 0.310 0.296 0.301 179,382 0.2992 0.00%
2024-03-04 0 0.640 0.640 0.660 0.640 0.640 44,000 28,160 0.6400 0.301 0.301 0.310 0.301 0.301 93,683 0.3006 -1.54%
2024-03-01 0 0.650 0.640 0.670 0.630 0.650 52,250 32,910 0.6299 0.305 0.301 0.315 0.296 0.305 111,249 0.2958 0.00%
2024-02-29 0 0.650 0.650 0.670 - - 0 0 - 0.305 0.305 0.315 - - 0 - 1.56%
2024-02-28 0 0.640 0.630 0.660 0.640 0.640 64,000 40,960 0.6400 0.301 0.296 0.310 0.301 0.301 136,267 0.3006 0.00%
2024-02-27 0 0.640 0.650 0.670 0.640 0.650 102,250 65,430 0.6399 0.301 0.305 0.315 0.301 0.305 217,707 0.3005 -3.03%
2024-02-26 0 0.660 0.630 0.660 0.680 0.680 24,650 16,719 0.6783 0.310 0.296 0.310 0.319 0.319 52,484 0.3186 0.00%
2024-02-23 0 0.660 0.630 0.680 - - 800 489 0.6113 0.310 0.296 0.319 - - 1,703 0.2871 0.00%
2024-02-22 0 0.660 0.640 0.670 - - 0 0 - 0.310 0.301 0.315 - - 0 - 0.00%
2024-02-21 0 0.660 0.630 0.670 0.650 0.660 113,500 74,715 0.6583 0.310 0.296 0.315 0.305 0.310 241,660 0.3092 0.00%
2024-02-20 0 0.660 0.630 0.660 0.630 0.660 154,500 98,865 0.6399 0.310 0.296 0.310 0.296 0.310 328,956 0.3005 1.54%
2024-02-19 0 0.650 0.630 0.660 - - 1,500 870 0.5800 0.305 0.296 0.310 - - 3,194 0.2724 0.00%
2024-02-16 0 0.650 0.630 0.650 - - 1,500 915 0.6100 0.305 0.296 0.305 - - 3,194 0.2865 -1.52%
2024-02-15 0 0.660 0.630 0.660 - - 0 0 - 0.310 0.296 0.310 - - 0 - 0.00%
2024-02-14 0 0.660 0.630 0.660 - - 0 0 - 0.310 0.296 0.310 - - 0 - 0.00%
2024-02-09 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.310 0.301 0.310 0.310 0.310 8,517 0.3100 4.76%
2024-02-08 0 0.630 0.630 0.660 0.630 0.670 29,675 19,141 0.6450 0.296 0.296 0.310 0.296 0.315 63,183 0.3029 -5.97%
2024-02-07 0 0.670 0.630 0.670 0.630 0.670 160,000 101,280 0.6330 0.315 0.296 0.315 0.296 0.315 340,667 0.2973 4.69%
2024-02-06 0 0.640 0.630 0.640 0.640 0.640 12,000 7,680 0.6400 0.301 0.296 0.301 0.301 0.301 25,550 0.3006 0.00%
2024-02-05 0 0.640 0.630 0.670 - - 0 0 - 0.301 0.296 0.315 - - 0 - 0.00%
2024-02-02 0 0.640 0.640 0.660 - - 0 0 - 0.301 0.301 0.310 - - 0 - 0.00%
2024-02-01 0 0.640 0.640 0.660 0.640 0.650 8,000 5,160 0.6450 0.301 0.301 0.310 0.301 0.305 17,033 0.3029 0.00%
2024-01-31 0 0.640 0.640 0.660 0.640 0.640 7,150 4,481 0.6267 0.301 0.301 0.310 0.301 0.301 15,224 0.2943 -3.03%
2024-01-30 0 0.660 0.640 0.660 0.630 0.660 180,000 115,000 0.6389 0.310 0.301 0.310 0.296 0.310 383,250 0.3001 -1.49%
2024-01-29 0 0.670 0.630 0.680 - - 0 0 - 0.315 0.296 0.319 - - 0 - 0.00%
2024-01-26 0 0.670 0.630 0.670 0.680 0.680 4,000 2,720 0.6800 0.315 0.296 0.315 0.319 0.319 8,517 0.3194 3.08%
2024-01-25 0 0.650 0.630 0.650 0.640 0.650 104,000 66,640 0.6408 0.305 0.296 0.305 0.301 0.305 221,433 0.3009 3.17%
2024-01-24 0 0.630 0.630 0.640 - - 0 0 - 0.296 0.296 0.301 - - 0 - 0.00%
2024-01-23 0 0.630 0.630 0.640 0.630 0.640 112,000 70,600 0.6304 0.296 0.296 0.301 0.296 0.301 238,467 0.2961 0.00%
2024-01-22 0 0.630 0.630 0.640 0.630 0.630 10,500 6,540 0.6229 0.296 0.296 0.301 0.296 0.296 22,356 0.2925 0.00%
2024-01-19 0 0.630 0.630 0.640 - - 0 0 - 0.296 0.296 0.301 - - 0 - 0.00%
2024-01-18 0 0.630 0.630 0.640 0.630 0.630 125,900 79,260 0.6295 0.296 0.296 0.301 0.296 0.296 268,062 0.2957 0.00%
2024-01-17 0 0.630 0.630 0.640 0.630 0.630 52,000 32,760 0.6300 0.296 0.296 0.301 0.296 0.296 110,717 0.2959 0.00%
2024-01-16 0 0.630 0.630 0.640 0.630 0.640 300,000 191,000 0.6367 0.296 0.296 0.301 0.296 0.301 638,750 0.2990 -1.56%
2024-01-15 0 0.640 0.640 0.650 0.640 0.640 81,250 52,070 0.6409 0.301 0.301 0.305 0.301 0.301 172,995 0.3010 0.00%
2024-01-12 0 0.640 0.640 0.660 - - 0 0 - 0.301 0.301 0.310 - - 0 - 0.00%
2024-01-11 0 0.640 0.640 0.660 0.640 0.640 4,250 2,712 0.6381 0.301 0.301 0.310 0.301 0.301 9,049 0.2997 0.00%
2024-01-10 0 0.640 0.640 0.660 - - 0 0 - 0.301 0.301 0.310 - - 0 - 0.00%
2024-01-09 0 0.640 0.640 0.660 0.640 0.640 120,000 76,800 0.6400 0.301 0.301 0.310 0.301 0.301 255,500 0.3006 -3.03%
2024-01-08 0 0.660 0.640 0.660 0.640 0.660 89,500 57,435 0.6417 0.310 0.301 0.310 0.301 0.310 190,560 0.3014 3.13%
2024-01-05 0 0.640 0.640 0.650 - - 1,000 600 0.6000 0.301 0.301 0.305 - - 2,129 0.2818 0.00%
2024-01-04 0 0.640 0.640 0.650 0.640 0.650 230,750 148,507 0.6436 0.301 0.301 0.305 0.301 0.305 491,305 0.3023 -1.54%
2024-01-03 0 0.650 0.640 0.650 0.640 0.650 121,250 77,532 0.6394 0.305 0.301 0.305 0.301 0.305 258,161 0.3003 0.00%
2024-01-02 0 0.650 0.640 0.650 - - 0 0 - 0.305 0.301 0.305 - - 0 - 0.00%
2023-12-29 0 0.650 0.640 0.660 - - 1,875 1,162 0.6197 0.305 0.301 0.310 - - 3,992 0.2911 0.00%
2023-12-28 0 0.650 0.650 0.660 0.640 0.660 56,500 36,800 0.6513 0.305 0.305 0.310 0.301 0.310 120,298 0.3059 -1.52%
2023-12-27 0 0.660 0.640 0.660 0.640 0.660 12,092 7,658 0.6333 0.310 0.301 0.310 0.301 0.310 25,746 0.2974 1.54%
2023-12-22 0 0.650 0.650 0.660 0.640 0.650 32,000 20,600 0.6438 0.305 0.305 0.310 0.301 0.305 68,133 0.3023 -2.99%
2023-12-21 0 0.670 0.640 0.690 - - 0 0 - 0.315 0.301 0.324 - - 0 - 0.00%
2023-12-20 0 0.670 0.650 0.670 0.640 0.670 181,500 120,450 0.6636 0.315 0.305 0.315 0.301 0.315 386,444 0.3117 -1.47%
2023-12-19 0 0.680 0.650 0.680 0.650 0.700 211,500 138,335 0.6541 0.319 0.305 0.319 0.305 0.329 450,319 0.3072 0.00%
2023-12-18 0 0.680 0.670 0.700 0.650 0.710 246,500 165,415 0.6711 0.319 0.315 0.329 0.305 0.333 524,840 0.3152 -1.45%
2023-12-15 0 0.690 0.670 0.690 0.660 0.900 1,617,771 1,137,306 0.7030 0.324 0.315 0.324 0.310 0.423 3,444,504 0.3302 7.81%
2023-12-14 0 0.640 0.640 0.670 0.640 0.640 6,500 4,085 0.6285 0.301 0.301 0.315 0.301 0.301 13,840 0.2952 0.00%
2023-12-13 0 0.640 0.610 0.660 0.640 0.640 100,000 64,000 0.6400 0.301 0.286 0.310 0.301 0.301 212,917 0.3006 0.00%
2023-12-12 0 0.640 0.630 0.650 0.640 0.640 200,000 128,000 0.6400 0.301 0.296 0.305 0.301 0.301 425,833 0.3006 4.92%
2023-12-11 0 0.640 0.640 0.680 0.640 0.640 4,500 2,865 0.6367 0.286 0.286 0.304 0.286 0.286 10,052 0.2850 -5.88%
2023-12-08 0 0.680 0.640 0.680 - - 0 0 - 0.304 0.286 0.304 - - 0 - 0.00%
2023-12-07 0 0.680 0.640 0.680 0.680 0.680 4,000 2,720 0.6800 0.304 0.286 0.304 0.304 0.304 8,936 0.3044 3.03%
2023-12-06 0 0.660 0.640 0.660 0.640 0.660 75,375 49,382 0.6552 0.295 0.286 0.295 0.286 0.295 168,379 0.2933 -1.49%
2023-12-05 0 0.670 0.640 0.670 - - 0 0 - 0.300 0.286 0.300 - - 0 - 0.00%
2023-12-04 0 0.670 0.640 0.670 - - 0 0 - 0.300 0.286 0.300 - - 0 - 0.00%
2023-12-01 0 0.670 0.640 0.680 - - 5,000 3,350 0.6700 0.300 0.286 0.304 - - 11,169 0.2999 0.00%
2023-11-30 0 0.670 0.650 0.670 - - 0 0 - 0.300 0.291 0.300 - - 0 - 0.00%
2023-11-29 0 0.670 0.650 0.670 0.670 0.670 4,000 2,680 0.6700 0.300 0.291 0.300 0.300 0.300 8,936 0.2999 0.00%
2023-11-28 0 0.670 0.650 0.670 0.670 0.670 4,000 2,680 0.6700 0.300 0.291 0.300 0.300 0.300 8,936 0.2999 3.08%
2023-11-27 0 0.650 0.650 0.700 0.640 0.660 125,075 80,165 0.6409 0.291 0.291 0.313 0.286 0.295 279,403 0.2869 -9.72%
2023-11-24 0 0.720 0.660 0.720 - - 350 220 0.6286 0.322 0.295 0.322 - - 782 0.2814 0.00%
2023-11-23 0 0.720 0.660 0.720 - - 0 0 - 0.322 0.295 0.322 - - 0 - 0.00%
2023-11-22 0 0.720 0.660 0.720 0.720 0.720 4,000 2,880 0.7200 0.322 0.295 0.322 0.322 0.322 8,936 0.3223 2.86%
2023-11-21 0 0.700 0.640 0.700 0.700 0.700 4,000 2,800 0.7000 0.313 0.286 0.313 0.313 0.313 8,936 0.3134 2.94%
2023-11-20 0 0.680 0.650 0.700 - - 0 0 - 0.304 0.291 0.313 - - 0 - 0.00%
2023-11-17 0 0.680 0.650 0.700 0.650 0.680 51,500 34,130 0.6627 0.304 0.291 0.313 0.291 0.304 115,045 0.2967 -5.56%
2023-11-16 0 0.720 0.670 0.720 0.700 0.720 9,275 6,457 0.6962 0.322 0.300 0.322 0.313 0.322 20,719 0.3116 5.88%
2023-11-15 0 0.680 0.660 0.710 0.660 0.680 60,000 39,760 0.6627 0.304 0.295 0.318 0.295 0.304 134,033 0.2966 -2.86%
2023-11-14 0 0.700 0.660 0.720 - - 0 0 - 0.313 0.295 0.322 - - 0 - 0.00%
2023-11-13 0 0.700 0.660 0.700 - - 250 157 0.6280 0.313 0.295 0.313 - - 558 0.2811 0.00%
2023-11-10 0 0.700 0.660 0.700 - - 0 0 - 0.313 0.295 0.313 - - 0 - -2.78%
2023-11-09 0 0.720 0.670 0.720 0.670 0.720 12,000 8,240 0.6867 0.322 0.300 0.322 0.300 0.322 26,807 0.3074 2.86%
2023-11-08 0 0.700 0.660 0.700 0.680 0.710 12,500 8,675 0.6940 0.313 0.295 0.313 0.304 0.318 27,923 0.3107 6.06%
2023-11-07 0 0.660 0.660 0.710 - - 0 0 - 0.295 0.295 0.318 - - 0 - 3.13%
2023-11-06 0 0.640 0.640 0.650 0.640 0.640 152,000 97,280 0.6400 0.286 0.286 0.291 0.286 0.286 339,550 0.2865 0.00%
2023-11-03 0 0.640 0.640 0.650 0.640 0.640 8,000 5,120 0.6400 0.286 0.286 0.291 0.286 0.286 17,871 0.2865 0.00%
2023-11-02 0 0.640 0.640 0.650 0.620 0.640 224,061 143,002 0.6382 0.286 0.286 0.291 0.278 0.286 500,525 0.2857 0.00%
2023-11-01 0 0.640 0.640 0.650 - - 0 0 - 0.286 0.286 0.291 - - 0 - 0.00%
2023-10-31 0 0.640 0.640 0.650 0.640 0.640 100,000 64,000 0.6400 0.286 0.286 0.291 0.286 0.286 223,388 0.2865 0.00%
2023-10-30 0 0.640 0.640 0.650 - - 3,550 2,165 0.6099 0.286 0.286 0.291 - - 7,930 0.2730 0.00%
2023-10-27 0 0.640 0.640 0.650 0.640 0.640 16,500 10,550 0.6394 0.286 0.286 0.291 0.286 0.286 36,859 0.2862 0.00%
2023-10-26 0 0.640 0.640 0.650 - - 0 0 - 0.286 0.286 0.291 - - 0 - 0.00%
2023-10-25 0 0.640 0.640 0.650 0.640 0.640 9,500 6,020 0.6337 0.286 0.286 0.291 0.286 0.286 21,222 0.2837 0.00%
2023-10-24 0 0.640 0.640 0.650 - - 0 0 - 0.286 0.286 0.291 - - 0 - 0.00%
2023-10-20 0 0.640 0.630 0.650 0.630 0.650 400,000 256,040 0.6401 0.286 0.282 0.291 0.282 0.291 893,552 0.2865 -1.54%
2023-10-19 0 0.650 0.650 0.660 0.650 0.660 28,000 18,240 0.6514 0.291 0.291 0.295 0.291 0.295 62,549 0.2916 0.00%
2023-10-18 0 0.650 0.650 0.670 0.650 0.660 412,000 268,800 0.6524 0.291 0.291 0.300 0.291 0.295 920,358 0.2921 -1.52%
2023-10-17 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.295 0.291 0.295 0.295 0.295 223,388 0.2955 0.00%
2023-10-16 0 0.660 0.660 0.670 0.660 0.660 20,000 13,200 0.6600 0.295 0.295 0.300 0.295 0.295 44,678 0.2955 -1.49%
2023-10-13 0 0.670 0.660 0.670 - - 2,185,900 1,420,778 0.6500 0.300 0.295 0.300 - - 4,883,038 0.2910 -1.47%
2023-10-12 0 0.680 0.650 0.680 0.660 0.680 148,750 99,112 0.6663 0.304 0.291 0.304 0.295 0.304 332,290 0.2983 1.49%
2023-10-11 0 0.670 0.630 0.670 0.660 0.680 104,000 68,720 0.6608 0.300 0.282 0.300 0.295 0.304 232,323 0.2958 1.52%
2023-10-10 0 0.660 0.650 0.670 0.660 0.660 100,000 66,000 0.6600 0.295 0.291 0.300 0.295 0.295 223,388 0.2955 -2.94%
2023-10-09 0 0.680 0.660 0.680 - - 0 0 - 0.304 0.295 0.304 - - 0 - 0.00%
2023-10-06 0 0.680 0.660 0.680 - - 750 472 0.6293 0.304 0.295 0.304 - - 1,675 0.2817 0.00%
2023-10-05 0 0.680 0.660 0.680 - - 250 157 0.6280 0.304 0.295 0.304 - - 558 0.2811 0.00%
2023-10-04 0 0.680 0.650 0.680 0.660 0.680 109,000 71,970 0.6603 0.304 0.291 0.304 0.295 0.304 243,493 0.2956 0.00%
2023-10-03 0 0.680 0.660 0.680 0.660 0.680 53,500 35,330 0.6604 0.304 0.295 0.304 0.295 0.304 119,513 0.2956 1.49%
2023-09-29 0 0.670 0.650 0.670 0.650 0.670 164,000 107,680 0.6566 0.300 0.291 0.300 0.291 0.300 366,356 0.2939 3.08%
2023-09-28 0 0.650 0.650 0.670 0.650 0.660 105,250 69,375 0.6591 0.291 0.291 0.300 0.291 0.295 235,116 0.2951 -1.52%
2023-09-27 0 0.660 0.660 0.670 0.660 0.660 76,500 50,350 0.6582 0.295 0.295 0.300 0.295 0.295 170,892 0.2946 0.00%
2023-09-26 0 0.660 0.660 0.670 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2023-09-25 0 0.660 0.660 0.670 0.660 0.660 114,100 75,222 0.6593 0.295 0.295 0.300 0.295 0.295 254,886 0.2951 0.00%
2023-09-22 0 0.660 0.650 0.670 0.660 0.660 100,000 66,000 0.6600 0.295 0.291 0.300 0.295 0.295 223,388 0.2955 0.00%
2023-09-21 0 0.660 0.660 0.670 0.660 0.660 16,000 10,560 0.6600 0.295 0.295 0.300 0.295 0.295 35,742 0.2955 -1.49%
2023-09-20 0 0.670 0.660 0.670 - - 250 157 0.6280 0.300 0.295 0.300 - - 558 0.2811 0.00%
2023-09-19 0 0.670 0.660 0.680 0.670 0.670 61,250 40,950 0.6686 0.300 0.295 0.304 0.300 0.300 136,825 0.2993 0.00%
2023-09-18 0 0.670 0.660 0.670 0.660 0.670 72,350 47,940 0.6626 0.300 0.295 0.300 0.295 0.300 161,621 0.2966 1.52%
2023-09-15 0 0.660 0.660 0.680 0.660 0.680 72,000 47,760 0.6633 0.295 0.295 0.304 0.295 0.304 160,839 0.2969 0.00%
2023-09-14 0 0.660 0.660 0.680 - - 0 0 - 0.295 0.295 0.304 - - 0 - 0.00%
2023-09-13 0 0.660 0.660 0.680 0.660 0.660 10,500 6,855 0.6529 0.295 0.295 0.304 0.295 0.295 23,456 0.2923 0.00%
2023-09-12 0 0.660 0.660 0.700 - - 0 0 - 0.295 0.295 0.313 - - 0 - 0.00%
2023-09-11 0 0.660 0.660 0.700 - - 0 0 - 0.295 0.295 0.313 - - 0 - 0.00%
2023-09-07 0 0.660 0.660 0.700 0.660 0.660 14,250 9,167 0.6433 0.295 0.295 0.313 0.295 0.295 31,833 0.2880 0.00%
2023-09-06 0 0.660 0.660 0.700 0.660 0.660 68,250 45,032 0.6598 0.295 0.295 0.313 0.295 0.295 152,462 0.2954 0.00%
2023-09-05 0 0.660 0.660 0.700 - - 0 0 - 0.295 0.295 0.313 - - 0 - 0.00%
2023-09-04 0 0.660 0.660 0.700 - - 0 0 - 0.295 0.295 0.313 - - 0 - 0.00%
2023-08-31 0 0.660 0.660 0.690 0.660 0.660 84,000 55,440 0.6600 0.295 0.295 0.309 0.295 0.295 187,646 0.2955 -5.71%
2023-08-30 0 0.700 0.660 0.700 0.670 0.700 33,250 22,397 0.6736 0.313 0.295 0.313 0.300 0.313 74,277 0.3015 -2.78%
2023-08-29 0 0.720 0.660 0.720 0.670 0.720 9,554,000 6,878,520 0.7200 0.322 0.295 0.322 0.300 0.322 21,342,487 0.3223 0.00%
2023-08-28 0 0.750 0.660 0.750 0.680 0.750 64,000 44,920 0.7019 0.322 0.284 0.322 0.292 0.322 148,925 0.3016 13.64%
2023-08-25 0 0.660 0.660 0.680 - - 750 472 0.6293 0.284 0.284 0.292 - - 1,745 0.2705 0.00%
2023-08-24 0 0.660 0.660 0.680 0.660 0.660 11,500 7,485 0.6509 0.284 0.284 0.292 0.284 0.284 26,760 0.2797 0.00%
2023-08-23 0 0.660 0.660 0.680 - - 0 0 - 0.284 0.284 0.292 - - 0 - 0.00%
2023-08-22 0 0.660 0.660 0.680 0.660 0.660 90,250 59,487 0.6591 0.284 0.284 0.292 0.284 0.284 210,008 0.2833 -2.94%
2023-08-21 0 0.680 0.660 0.690 - - 0 0 - 0.292 0.284 0.297 - - 0 - 0.00%
2023-08-18 0 0.680 0.660 0.690 - - 0 0 - 0.292 0.284 0.297 - - 0 - 0.00%
2023-08-17 0 0.680 0.660 0.690 0.680 0.680 8,000 5,295 0.6619 0.292 0.284 0.297 0.292 0.292 18,616 0.2844 0.00%
2023-08-16 0 0.680 0.660 0.680 0.690 0.690 16,000 11,040 0.6900 0.292 0.284 0.292 0.297 0.297 37,231 0.2965 3.03%
2023-08-15 0 0.660 0.660 0.690 0.660 0.660 11,500 7,485 0.6509 0.284 0.284 0.297 0.284 0.284 26,760 0.2797 -1.49%
2023-08-14 0 0.670 0.660 0.690 0.670 0.670 60,000 40,200 0.6700 0.288 0.284 0.297 0.288 0.288 139,617 0.2879 0.00%
2023-08-11 0 0.670 0.670 0.690 0.660 0.670 60,000 39,840 0.6640 0.288 0.288 0.297 0.284 0.288 139,617 0.2854 0.00%
2023-08-10 0 0.670 0.660 0.690 - - 0 0 - 0.288 0.284 0.297 - - 0 - 0.00%
2023-08-09 0 0.670 0.660 0.690 0.670 0.670 60,375 40,436 0.6697 0.288 0.284 0.297 0.288 0.288 140,490 0.2878 0.00%
2023-08-08 0 0.670 0.670 0.690 - - 0 0 - 0.288 0.288 0.297 - - 0 - 0.00%
2023-08-07 0 0.670 0.660 0.690 0.660 0.670 69,250 46,317 0.6688 0.288 0.284 0.297 0.284 0.288 161,142 0.2874 0.00%
2023-08-04 0 0.670 0.660 0.690 0.670 0.670 24,100 16,142 0.6698 0.288 0.284 0.297 0.288 0.288 56,080 0.2878 0.00%
2023-08-03 0 0.670 0.660 0.670 - - 5,450 3,379 0.6200 0.288 0.284 0.288 - - 12,682 0.2664 0.00%
2023-08-02 0 0.670 0.660 0.690 0.670 0.670 11,500 7,565 0.6578 0.288 0.284 0.297 0.288 0.288 26,760 0.2827 0.00%
2023-08-01 0 0.670 0.670 0.710 - - 0 0 - 0.288 0.288 0.305 - - 0 - 0.00%
2023-07-31 0 0.670 0.670 0.710 0.670 0.700 1,627,000 1,123,530 0.6906 0.288 0.288 0.305 0.288 0.301 3,785,961 0.2968 -2.90%
2023-07-28 0 0.690 0.660 0.700 0.670 0.700 122,000 84,760 0.6948 0.297 0.284 0.301 0.288 0.301 283,889 0.2986 -1.43%
2023-07-27 0 0.700 0.660 0.700 - - 1,750 1,102 0.6297 0.301 0.284 0.301 - - 4,072 0.2706 0.00%
2023-07-26 0 0.700 0.660 0.710 - - 0 0 - 0.301 0.284 0.305 - - 0 - 0.00%
2023-07-25 0 0.700 0.670 0.700 - - 1,550 976 0.6297 0.301 0.288 0.301 - - 3,607 0.2706 0.00%
2023-07-24 0 0.700 0.670 0.710 0.700 0.700 8,000 5,600 0.7000 0.301 0.288 0.305 0.301 0.301 18,616 0.3008 0.00%
2023-07-21 0 0.700 0.660 0.700 0.660 0.700 69,500 46,570 0.6701 0.301 0.284 0.301 0.284 0.301 161,724 0.2880 4.48%
2023-07-20 0 0.670 0.660 0.720 0.670 0.720 36,000 24,320 0.6756 0.288 0.284 0.309 0.288 0.309 83,770 0.2903 0.00%
2023-07-19 0 0.670 0.670 0.700 0.670 0.670 100,300 67,192 0.6699 0.288 0.288 0.301 0.288 0.288 233,394 0.2879 -4.29%
2023-07-18 0 0.700 0.670 0.720 - - 2,140,500 1,498,320 0.7000 0.301 0.288 0.309 - - 4,980,854 0.3008 0.00%
2023-07-14 0 0.700 0.670 0.700 0.710 0.720 8,750 6,192 0.7077 0.301 0.288 0.301 0.305 0.309 20,361 0.3041 2.94%
2023-07-13 0 0.680 0.670 0.700 0.680 0.680 12,000 8,160 0.6800 0.292 0.288 0.301 0.292 0.292 27,923 0.2922 -2.86%
2023-07-12 0 0.700 0.680 0.700 0.670 0.760 1,408,000 1,003,720 0.7129 0.301 0.292 0.301 0.288 0.327 3,276,357 0.3064 1.45%
2023-07-11 0 0.690 0.660 0.690 0.660 0.690 205,750 139,782 0.6794 0.297 0.284 0.297 0.284 0.297 478,772 0.2920 1.47%
2023-07-10 0 0.680 0.660 0.680 0.680 0.690 332,500 229,190 0.6893 0.292 0.284 0.292 0.292 0.297 773,714 0.2962 0.00%
2023-07-07 0 0.680 0.660 0.680 0.650 0.700 156,000 103,240 0.6618 0.292 0.284 0.292 0.279 0.301 363,005 0.2844 0.00%
2023-07-06 0 0.680 0.650 0.690 0.680 0.680 6,500 4,265 0.6562 0.292 0.279 0.297 0.292 0.292 15,125 0.2820 6.25%
2023-07-05 0 0.640 0.640 0.680 0.640 0.660 58,500 37,855 0.6471 0.275 0.275 0.292 0.275 0.284 136,127 0.2781 0.00%
2023-07-04 0 0.640 0.640 0.660 - - 0 0 - 0.275 0.275 0.284 - - 0 - 0.00%
2023-07-03 0 0.640 0.630 0.660 0.640 0.640 154,000 98,500 0.6396 0.275 0.271 0.284 0.275 0.275 358,352 0.2749 0.00%
2023-06-30 0 0.640 0.640 0.660 0.640 0.640 156,000 99,840 0.6400 0.275 0.275 0.284 0.275 0.275 363,005 0.2750 0.00%
2023-06-29 0 0.640 0.640 0.660 0.640 0.700 138,750 88,972 0.6412 0.275 0.275 0.284 0.275 0.301 322,865 0.2756 -5.88%
2023-06-28 0 0.680 0.640 0.680 0.640 0.690 149,000 98,680 0.6623 0.292 0.275 0.292 0.275 0.297 346,717 0.2846 4.62%
2023-06-27 0 0.650 0.640 0.650 - - 0 0 - 0.279 0.275 0.279 - - 0 - 0.00%
2023-06-26 0 0.650 0.640 0.650 0.640 0.650 76,250 49,515 0.6494 0.279 0.275 0.279 0.275 0.279 177,431 0.2791 1.56%
2023-06-23 0 0.640 0.640 0.650 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2023-06-21 0 0.640 0.640 0.650 0.640 0.640 5,550 3,490 0.6288 0.275 0.275 0.279 0.275 0.275 12,915 0.2702 0.00%
2023-06-20 0 0.640 0.640 0.660 0.640 0.640 12,000 7,680 0.6400 0.275 0.275 0.284 0.275 0.275 27,923 0.2750 -1.54%
2023-06-19 0 0.650 0.640 0.660 - - 0 0 - 0.279 0.275 0.284 - - 0 - 0.00%
2023-06-16 0 0.650 0.640 0.660 0.640 0.650 25,000 16,150 0.6460 0.279 0.275 0.284 0.275 0.279 58,174 0.2776 1.56%
2023-06-15 0 0.640 0.640 0.650 0.640 0.640 41,550 26,575 0.6396 0.275 0.275 0.279 0.275 0.275 96,685 0.2749 0.00%
2023-06-14 0 0.640 0.640 0.650 0.640 0.640 6,500 4,060 0.6246 0.275 0.275 0.279 0.275 0.275 15,125 0.2684 -1.54%
2023-06-13 0 0.650 0.640 0.650 0.640 0.650 11,750 7,422 0.6317 0.279 0.275 0.279 0.275 0.279 27,342 0.2715 1.56%
2023-06-12 0 0.640 0.640 0.650 0.640 0.640 9,000 5,730 0.6367 0.275 0.275 0.279 0.275 0.275 20,943 0.2736 0.00%
2023-06-09 0 0.640 0.640 0.650 - - 550 326 0.5927 0.275 0.275 0.279 - - 1,280 0.2547 0.00%
2023-06-08 0 0.640 0.640 0.650 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2023-06-07 0 0.640 0.640 0.650 0.640 0.640 4,750 3,017 0.6352 0.275 0.275 0.279 0.275 0.275 11,053 0.2730 0.00%
2023-06-06 0 0.640 0.640 0.650 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2023-06-05 0 0.640 0.640 0.650 0.640 0.640 10,500 6,645 0.6329 0.275 0.275 0.279 0.275 0.275 24,433 0.2720 0.00%
2023-06-02 0 0.640 0.630 0.650 0.640 0.640 374,575 239,643 0.6398 0.275 0.271 0.279 0.275 0.275 871,620 0.2749 0.00%
2023-06-01 0 0.640 0.640 0.650 0.640 0.640 34,000 21,700 0.6382 0.275 0.275 0.279 0.275 0.275 79,117 0.2743 0.00%
2023-05-31 0 0.640 0.640 0.650 0.640 0.640 12,000 7,680 0.6400 0.275 0.275 0.279 0.275 0.275 27,923 0.2750 0.00%
2023-05-30 0 0.640 0.640 0.650 0.640 0.640 12,000 7,680 0.6400 0.275 0.275 0.279 0.275 0.275 27,923 0.2750 -3.03%
2023-05-29 0 0.660 0.640 0.660 - - 0 0 - 0.284 0.275 0.284 - - 0 - -1.49%
2023-05-25 0 0.670 0.640 0.700 0.670 0.670 5,250 3,442 0.6556 0.288 0.275 0.301 0.288 0.288 12,217 0.2817 3.08%
2023-05-24 0 0.650 0.640 0.650 0.650 0.650 40,000 26,000 0.6500 0.279 0.275 0.279 0.279 0.279 93,078 0.2793 0.00%
2023-05-23 0 0.650 0.640 0.660 - - 0 0 - 0.279 0.275 0.284 - - 0 - 0.00%
2023-05-22 0 0.650 0.640 0.660 - - 0 0 - 0.279 0.275 0.284 - - 0 - 0.00%
2023-05-19 0 0.650 0.640 0.660 - - 0 0 - 0.279 0.275 0.284 - - 0 - 0.00%
2023-05-18 0 0.650 0.640 0.650 0.640 0.650 40,350 26,097 0.6468 0.279 0.275 0.279 0.275 0.279 93,893 0.2779 -1.52%
2023-05-17 0 0.660 0.640 0.660 - - 0 0 - 0.284 0.275 0.284 - - 0 - 0.00%
2023-05-16 0 0.660 0.640 0.660 0.640 0.660 68,000 43,640 0.6418 0.284 0.275 0.284 0.275 0.284 158,233 0.2758 -1.49%
2023-05-15 0 0.670 0.640 0.670 - - 0 0 - 0.288 0.275 0.288 - - 0 - 0.00%
2023-05-12 0 0.670 0.640 0.680 0.640 0.680 94,500 61,950 0.6556 0.288 0.275 0.292 0.275 0.292 219,898 0.2817 4.69%
2023-05-11 0 0.640 0.640 0.650 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2023-05-10 0 0.640 0.640 0.650 0.640 0.640 7,000 4,390 0.6271 0.275 0.275 0.279 0.275 0.275 16,289 0.2695 -1.54%
2023-05-09 0 0.650 0.640 0.650 - - 0 0 - 0.279 0.275 0.279 - - 0 - 0.00%
2023-05-08 0 0.650 0.640 0.650 0.650 0.650 68,300 44,383 0.6498 0.279 0.275 0.279 0.279 0.279 158,931 0.2793 1.56%
2023-05-05 0 0.640 0.640 0.650 0.640 0.640 56,000 35,840 0.6400 0.275 0.275 0.279 0.275 0.275 130,310 0.2750 1.59%
2023-05-04 0 0.630 0.630 0.660 0.630 0.650 456,000 291,320 0.6389 0.271 0.271 0.284 0.271 0.279 1,061,093 0.2745 -4.55%
2023-05-03 0 0.660 0.640 0.660 - - 0 0 - 0.284 0.275 0.284 - - 0 - 0.00%
2023-05-02 0 0.660 0.640 0.660 - - 0 0 - 0.284 0.275 0.284 - - 0 - 0.00%
2023-04-28 0 0.660 0.640 0.660 0.640 0.660 76,250 49,032 0.6430 0.284 0.275 0.284 0.275 0.284 177,431 0.2763 -4.35%
2023-04-27 0 0.690 0.650 0.690 0.660 0.690 13,250 8,802 0.6643 0.297 0.279 0.297 0.284 0.297 30,832 0.2855 4.55%
2023-04-26 0 0.660 0.640 0.660 0.640 0.660 30,500 19,525 0.6402 0.284 0.275 0.284 0.275 0.284 70,972 0.2751 -2.94%
2023-04-25 0 0.680 0.640 0.680 - - 1,250 762 0.6096 0.292 0.275 0.292 - - 2,909 0.2620 0.00%
2023-04-24 0 0.680 0.640 0.680 0.660 0.680 8,400 5,608 0.6676 0.292 0.275 0.292 0.284 0.292 19,546 0.2869 6.25%
2023-04-21 0 0.640 0.640 0.690 0.640 0.650 89,000 57,430 0.6453 0.275 0.275 0.297 0.275 0.279 207,099 0.2773 -8.57%
2023-04-20 0 0.700 0.650 0.700 - - 0 0 - 0.301 0.279 0.301 - - 0 - 0.00%
2023-04-19 0 0.700 0.650 0.700 - - 0 0 - 0.301 0.279 0.301 - - 0 - 0.00%
2023-04-18 0 0.700 0.650 0.700 0.660 0.700 56,000 37,110 0.6627 0.301 0.279 0.301 0.284 0.301 130,310 0.2848 -2.78%
2023-04-17 0 0.720 0.650 0.730 0.670 0.720 56,000 38,040 0.6793 0.309 0.279 0.314 0.288 0.309 130,310 0.2919 7.46%
2023-04-14 0 0.670 0.640 0.670 0.650 0.670 12,000 7,680 0.6400 0.288 0.275 0.288 0.279 0.288 27,923 0.2750 3.08%
2023-04-13 0 0.650 0.640 0.670 0.650 0.650 8,750 5,545 0.6337 0.279 0.275 0.288 0.279 0.279 20,361 0.2723 -2.99%
2023-04-12 0 0.670 0.640 0.670 - - 0 0 - 0.288 0.275 0.288 - - 0 - 0.00%
2023-04-11 0 0.670 0.640 0.670 0.660 0.670 12,000 7,960 0.6633 0.288 0.275 0.288 0.284 0.288 27,923 0.2851 3.08%
2023-04-06 0 0.650 0.640 0.670 - - 0 0 - 0.279 0.275 0.288 - - 0 - 0.00%
2023-04-04 0 0.650 0.640 0.670 0.650 0.650 156,750 101,857 0.6498 0.279 0.275 0.288 0.279 0.279 364,751 0.2793 0.00%
2023-04-03 0 0.650 0.640 0.650 0.640 0.660 21,000 13,560 0.6457 0.279 0.275 0.279 0.275 0.284 48,866 0.2775 -1.52%
2023-03-31 0 0.660 0.640 0.660 0.640 0.660 15,750 10,087 0.6404 0.284 0.275 0.284 0.275 0.284 36,650 0.2752 1.54%
2023-03-30 0 0.650 0.640 0.660 0.650 0.650 6,250 3,950 0.6320 0.279 0.275 0.284 0.279 0.279 14,543 0.2716 -1.52%
2023-03-29 0 0.660 0.640 0.660 0.640 0.660 146,000 96,080 0.6581 0.284 0.275 0.284 0.275 0.284 339,736 0.2828 -1.49%
2023-03-28 0 0.670 0.640 0.670 0.670 0.670 4,000 2,680 0.6700 0.288 0.275 0.288 0.288 0.288 9,308 0.2879 1.52%
2023-03-27 0 0.660 0.640 0.670 0.660 0.660 102,000 67,215 0.6590 0.284 0.275 0.288 0.284 0.284 237,350 0.2832 1.54%
2023-03-24 0 0.650 0.640 0.670 - - 0 0 - 0.279 0.275 0.288 - - 0 - 0.00%
2023-03-23 0 0.650 0.650 0.670 - - 8,000 5,280 0.6600 0.279 0.279 0.288 - - 18,616 0.2836 0.00%
2023-03-22 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.279 0.279 0.284 0.279 0.279 46,539 0.2793 0.00%
2023-03-21 0 0.650 0.650 0.670 - - 500 305 0.6100 0.279 0.279 0.288 - - 1,163 0.2621 0.00%
2023-03-20 0 0.650 0.650 0.670 0.650 0.650 7,259 4,555 0.6275 0.279 0.279 0.288 0.279 0.279 16,891 0.2697 0.00%
2023-03-17 0 0.650 0.650 0.670 0.650 0.660 59,850 38,919 0.6503 0.279 0.279 0.288 0.279 0.284 139,268 0.2795 0.00%
2023-03-16 0 0.650 0.650 0.680 0.650 0.660 22,000 14,320 0.6509 0.279 0.279 0.292 0.279 0.284 51,193 0.2797 -1.52%
2023-03-15 0 0.660 0.650 0.680 0.660 0.660 28,000 18,480 0.6600 0.284 0.279 0.292 0.284 0.284 65,155 0.2836 -4.35%
2023-03-14 0 0.690 0.660 0.700 0.680 0.690 8,000 5,480 0.6850 0.297 0.284 0.301 0.292 0.297 18,616 0.2944 4.55%
2023-03-13 0 0.660 0.660 0.680 0.660 0.660 6,500 4,215 0.6485 0.284 0.284 0.292 0.284 0.284 15,125 0.2787 -2.94%
2023-03-10 0 0.680 0.650 0.680 0.650 0.680 44,000 28,800 0.6545 0.292 0.279 0.292 0.279 0.292 102,386 0.2813 -1.45%
2023-03-09 0 0.690 0.660 0.690 0.680 0.710 8,000 5,560 0.6950 0.297 0.284 0.297 0.292 0.305 18,616 0.2987 2.99%
2023-03-08 0 0.670 0.650 0.680 - - 0 0 - 0.288 0.279 0.292 - - 0 - 0.00%
2023-03-07 0 0.670 0.650 0.680 0.650 0.670 92,000 60,200 0.6543 0.288 0.279 0.292 0.279 0.288 214,080 0.2812 0.00%
2023-03-06 0 0.670 0.650 0.670 - - 4,000 2,490 0.6225 0.288 0.279 0.288 - - 9,308 0.2675 0.00%
2023-03-03 0 0.670 0.650 0.680 - - 15 9 0.6000 0.288 0.279 0.292 - - 35 0.2578 0.00%
2023-03-02 0 0.670 0.650 0.670 0.650 0.670 36,750 24,000 0.6531 0.288 0.279 0.288 0.279 0.288 85,516 0.2807 -2.90%
2023-03-01 0 0.690 0.670 0.690 - - 0 0 - 0.297 0.288 0.297 - - 0 - 0.00%
2023-02-28 0 0.690 0.660 0.700 - - 0 0 - 0.297 0.284 0.301 - - 0 - 0.00%
2023-02-27 0 0.690 0.660 0.700 0.670 0.690 8,000 5,440 0.6800 0.297 0.284 0.301 0.288 0.297 18,616 0.2922 4.55%
2023-02-24 0 0.660 0.660 0.670 - - 0 0 - 0.284 0.284 0.288 - - 0 - 0.00%
2023-02-23 0 0.660 0.660 0.670 0.660 0.660 14,250 9,292 0.6521 0.284 0.284 0.288 0.284 0.284 33,159 0.2802 0.00%
2023-02-22 0 0.660 0.660 0.670 0.660 0.670 75,450 49,734 0.6592 0.284 0.284 0.288 0.284 0.288 175,569 0.2833 -1.49%
2023-02-21 0 0.670 0.660 0.670 0.670 0.680 100,000 67,040 0.6704 0.288 0.284 0.288 0.288 0.292 232,696 0.2881 -1.47%
2023-02-20 0 0.680 0.660 0.690 0.660 0.680 23,000 15,262 0.6636 0.292 0.284 0.297 0.284 0.292 53,520 0.2852 1.49%
2023-02-17 0 0.670 0.650 0.670 0.670 0.670 4,350 2,890 0.6644 0.288 0.279 0.288 0.288 0.288 10,122 0.2855 3.08%
2023-02-16 0 0.650 0.650 0.680 0.650 0.670 445,500 293,770 0.6594 0.279 0.279 0.292 0.279 0.288 1,036,660 0.2834 -5.80%
2023-02-15 0 0.690 0.670 0.700 0.660 0.690 29,250 19,405 0.6634 0.297 0.288 0.301 0.284 0.297 68,064 0.2851 -1.43%
2023-02-14 0 0.700 0.670 0.700 0.660 0.700 49,000 32,830 0.6700 0.301 0.288 0.301 0.284 0.301 114,021 0.2879 1.45%
2023-02-13 0 0.690 0.670 0.700 0.690 0.700 16,000 11,080 0.6925 0.297 0.288 0.301 0.297 0.301 37,231 0.2976 2.99%
2023-02-10 0 0.670 0.660 0.680 - - 0 0 - 0.288 0.284 0.292 - - 0 - 0.00%
2023-02-09 0 0.670 0.660 0.670 0.660 0.670 58,000 38,740 0.6679 0.288 0.284 0.288 0.284 0.288 134,964 0.2870 0.00%
2023-02-08 0 0.670 0.660 0.680 - - 0 0 - 0.288 0.284 0.292 - - 0 - 0.00%
2023-02-07 0 0.670 0.660 0.680 - - 1,875 1,181 0.6299 0.288 0.284 0.292 - - 4,363 0.2707 0.00%
2023-02-06 0 0.670 0.650 0.670 0.650 0.680 8,932,000 5,899,320 0.6605 0.288 0.279 0.288 0.279 0.292 20,784,390 0.2838 -4.29%
2023-02-03 0 0.700 0.680 0.700 0.670 0.720 136,000 93,280 0.6859 0.301 0.292 0.301 0.288 0.309 316,466 0.2948 0.00%
2023-02-02 0 0.700 0.670 0.700 0.670 0.700 212,250 143,677 0.6769 0.301 0.288 0.301 0.288 0.301 493,897 0.2909 2.94%
2023-02-01 0 0.680 0.670 0.680 0.670 0.730 194,505 130,923 0.6731 0.292 0.288 0.292 0.288 0.314 452,605 0.2893 0.00%
2023-01-31 0 0.680 0.670 0.700 - - 100,000 68,000 0.6800 0.292 0.288 0.301 - - 232,696 0.2922 0.00%
2023-01-30 0 0.680 0.680 0.700 0.680 0.690 480,000 329,680 0.6868 0.292 0.292 0.301 0.292 0.297 1,116,940 0.2952 -2.86%
2023-01-27 0 0.700 0.690 0.710 - - 2,500 1,635 0.6540 0.301 0.297 0.305 - - 5,817 0.2811 0.00%
2023-01-26 0 0.700 0.690 0.700 0.700 0.700 44,450 31,097 0.6996 0.301 0.297 0.301 0.301 0.301 103,433 0.3006 0.00%
2023-01-20 0 0.700 0.690 0.710 0.690 0.700 218,500 152,635 0.6986 0.301 0.297 0.305 0.297 0.301 508,440 0.3002 0.00%
2023-01-19 0 0.700 0.680 0.700 0.680 0.700 408,500 281,840 0.6899 0.301 0.292 0.301 0.292 0.301 950,562 0.2965 1.45%
2023-01-18 0 0.690 0.690 0.700 - - 750 480 0.6400 0.297 0.297 0.301 - - 1,745 0.2750 0.00%
2023-01-17 0 0.690 0.690 0.700 0.690 0.690 133,875 92,317 0.6896 0.297 0.297 0.301 0.297 0.297 311,522 0.2963 -1.43%
2023-01-16 0 0.700 0.690 0.700 0.700 0.700 72,000 50,400 0.7000 0.301 0.297 0.301 0.301 0.301 167,541 0.3008 1.45%
2023-01-13 0 0.690 0.690 0.700 0.690 0.700 140,000 97,960 0.6997 0.297 0.297 0.301 0.297 0.301 325,774 0.3007 0.00%
2023-01-12 0 0.690 0.690 0.700 0.690 0.690 276,000 190,440 0.6900 0.297 0.297 0.301 0.297 0.297 642,240 0.2965 0.00%
2023-01-11 0 0.690 0.690 0.700 0.690 0.700 516,500 361,370 0.6997 0.297 0.297 0.301 0.297 0.301 1,201,874 0.3007 -2.82%
2023-01-10 0 0.710 0.700 0.720 0.710 0.710 61,250 43,437 0.7092 0.305 0.301 0.309 0.305 0.305 142,526 0.3048 -4.05%
2023-01-09 0 0.740 0.700 0.730 0.700 0.740 540,000 378,320 0.7006 0.318 0.301 0.314 0.301 0.318 1,256,557 0.3011 -1.33%
2023-01-06 0 0.750 0.700 0.740 0.700 0.750 88,000 62,120 0.7059 0.322 0.301 0.318 0.301 0.322 204,772 0.3034 -3.85%
2023-01-05 0 0.780 0.730 0.770 - - 0 0 - 0.335 0.314 0.331 - - 0 - -1.27%
2023-01-04 0 0.790 0.690 0.790 0.730 0.790 37,000 27,810 0.7516 0.339 0.297 0.339 0.314 0.339 86,097 0.3230 12.86%
2023-01-03 0 0.700 0.690 0.700 0.690 0.700 21,000 14,620 0.6962 0.301 0.297 0.301 0.297 0.301 48,866 0.2992 -2.78%
2022-12-30 0 0.720 0.680 0.720 0.720 0.720 4,000 2,880 0.7200 0.309 0.292 0.309 0.309 0.309 9,308 0.3094 5.88%
2022-12-29 0 0.680 0.680 0.720 0.680 0.690 60,000 41,160 0.6860 0.292 0.292 0.309 0.292 0.297 139,617 0.2948 -1.45%
2022-12-28 0 0.690 0.690 0.730 0.690 0.690 448,000 309,120 0.6900 0.297 0.297 0.314 0.297 0.297 1,042,477 0.2965 -1.43%
2022-12-23 0 0.700 0.680 0.730 - - 0 0 - 0.301 0.292 0.314 - - 0 - 0.00%
2022-12-22 0 0.700 0.690 0.700 0.700 0.700 3,024,500 2,147,130 0.7099 0.301 0.297 0.301 0.301 0.301 7,037,885 0.3051 -1.41%
2022-12-21 0 0.710 0.700 0.710 - - 0 0 - 0.305 0.301 0.305 - - 0 - -2.74%
2022-12-20 0 0.730 0.710 0.730 - - 1,000 680 0.6800 0.314 0.305 0.314 - - 2,327 0.2922 0.00%
2022-12-19 0 0.730 0.690 0.730 - - 2,625 1,743 0.6640 0.314 0.297 0.314 - - 6,108 0.2854 0.00%
2022-12-16 0 0.730 0.670 0.760 0.730 0.730 4,000 2,920 0.7300 0.314 0.288 0.327 0.314 0.314 9,308 0.3137 5.80%
2022-12-15 0 0.690 0.690 0.710 0.690 0.690 4,750 3,252 0.6846 0.297 0.297 0.305 0.297 0.297 11,053 0.2942 -2.82%
2022-12-14 0 0.710 0.710 0.740 0.710 0.730 304,000 217,720 0.7162 0.305 0.305 0.318 0.305 0.314 707,395 0.3078 -2.74%
2022-12-13 0 0.730 0.690 0.740 0.680 0.740 34,500 24,345 0.7057 0.314 0.297 0.318 0.292 0.318 80,280 0.3033 4.29%
2022-12-12 0 0.730 0.730 0.740 - - 0 0 - 0.301 0.301 0.305 - - 0 - 0.00%
2022-12-09 0 0.730 0.700 0.730 0.710 0.730 52,500 37,575 0.7157 0.301 0.288 0.301 0.293 0.301 127,401 0.2949 0.00%
2022-12-08 0 0.730 0.690 0.730 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2022-12-07 0 0.730 0.690 0.730 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2022-12-06 0 0.730 0.690 0.730 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2022-12-05 0 0.730 0.690 0.740 0.700 0.730 540,000 392,160 0.7262 0.301 0.284 0.305 0.288 0.301 1,310,410 0.2993 1.39%
2022-12-02 0 0.720 0.670 0.720 0.690 0.720 20,000 14,080 0.7040 0.297 0.276 0.297 0.284 0.297 48,534 0.2901 5.88%
2022-12-01 0 0.680 0.660 0.680 - - 2,500 1,575 0.6300 0.280 0.272 0.280 - - 6,067 0.2596 0.00%
2022-11-30 0 0.680 0.660 0.680 0.660 0.680 516,000 340,720 0.6603 0.280 0.272 0.280 0.272 0.280 1,252,169 0.2721 -1.45%
2022-11-29 0 0.690 0.660 0.690 0.670 0.690 1,012,000 668,160 0.6602 0.284 0.272 0.284 0.276 0.284 2,455,805 0.2721 2.99%
2022-11-28 0 0.670 0.650 0.680 0.650 0.670 3,684,000 2,402,000 0.6520 0.276 0.268 0.280 0.268 0.276 8,939,907 0.2687 0.00%
2022-11-25 0 0.670 0.660 0.680 0.660 0.680 3,184,000 2,101,520 0.6600 0.276 0.272 0.280 0.272 0.280 7,726,565 0.2720 1.52%
2022-11-24 0 0.660 0.660 0.670 0.660 0.730 3,364,000 2,225,840 0.6617 0.272 0.272 0.276 0.272 0.301 8,163,368 0.2727 -2.94%
2022-11-23 0 0.680 0.660 0.680 0.660 0.680 3,025,000 1,996,550 0.6600 0.280 0.272 0.280 0.272 0.280 7,340,722 0.2720 4.62%
2022-11-22 0 0.650 0.650 0.670 0.650 0.680 2,848,000 1,870,040 0.6566 0.268 0.268 0.276 0.268 0.280 6,911,199 0.2706 -1.52%
2022-11-21 0 0.660 0.660 0.700 0.650 0.710 2,610,500 1,709,590 0.6549 0.272 0.272 0.288 0.268 0.293 6,334,861 0.2699 -2.94%
2022-11-18 0 0.680 0.650 0.680 0.640 0.680 2,224,000 1,445,800 0.6501 0.280 0.268 0.280 0.264 0.280 5,396,947 0.2679 3.03%
2022-11-17 0 0.660 0.660 0.680 0.660 0.660 3,536,150 2,338,854 0.6614 0.272 0.272 0.280 0.272 0.272 8,581,122 0.2726 -1.49%
2022-11-16 0 0.670 0.660 0.680 0.650 0.740 3,044,000 1,995,120 0.6554 0.276 0.272 0.280 0.268 0.305 7,386,829 0.2701 -2.90%
2022-11-15 0 0.690 0.660 0.690 0.670 0.690 1,208,000 809,440 0.6701 0.284 0.272 0.284 0.276 0.284 2,931,435 0.2761 0.00%
2022-11-14 0 0.690 0.670 0.690 0.670 0.690 92,000 61,720 0.6709 0.284 0.276 0.284 0.276 0.284 223,255 0.2765 1.47%
2022-11-11 0 0.680 0.660 0.680 0.650 0.690 60,000 39,840 0.6640 0.280 0.272 0.280 0.268 0.284 145,601 0.2736 1.49%
2022-11-10 0 0.670 0.650 0.670 0.650 0.670 1,132,750 745,785 0.6584 0.276 0.268 0.276 0.268 0.276 2,748,827 0.2713 0.00%
2022-11-09 0 0.670 0.650 0.670 0.660 0.680 844,000 564,160 0.6684 0.276 0.268 0.276 0.272 0.280 2,048,122 0.2755 -4.29%
2022-11-08 0 0.700 0.670 0.700 0.670 0.700 212,000 143,240 0.6757 0.288 0.276 0.288 0.276 0.288 514,457 0.2784 0.00%
2022-11-07 0 0.700 0.670 0.700 0.670 0.720 160,000 109,120 0.6820 0.288 0.276 0.288 0.276 0.297 388,270 0.2810 7.69%
2022-11-04 0 0.650 0.640 0.680 0.650 0.710 885,550 584,626 0.6602 0.268 0.264 0.280 0.268 0.293 2,148,951 0.2721 -7.14%
2022-11-03 0 0.700 0.670 0.700 0.670 0.700 396,000 268,920 0.6791 0.288 0.276 0.288 0.276 0.288 960,967 0.2798 -1.41%
2022-11-02 0 0.710 0.680 0.710 - - 0 0 - 0.293 0.280 0.293 - - 0 - 0.00%
2022-11-01 0 0.710 0.680 0.710 0.700 0.710 12,000 8,440 0.7033 0.293 0.280 0.293 0.288 0.293 29,120 0.2898 2.90%
2022-10-31 0 0.690 0.690 0.700 0.690 0.690 4,000 2,760 0.6900 0.284 0.284 0.288 0.284 0.284 9,707 0.2843 0.00%
2022-10-28 0 0.690 0.680 0.700 0.690 0.690 108,000 74,520 0.6900 0.284 0.280 0.288 0.284 0.284 262,082 0.2843 -1.43%
2022-10-27 0 0.700 0.690 0.700 0.690 0.710 11,500 7,935 0.6900 0.288 0.284 0.288 0.284 0.293 27,907 0.2843 -1.41%
2022-10-26 0 0.710 0.690 0.710 0.690 0.710 64,000 44,280 0.6919 0.293 0.284 0.293 0.284 0.293 155,308 0.2851 1.43%
2022-10-25 0 0.700 0.680 0.700 0.680 0.700 264,000 181,240 0.6865 0.288 0.280 0.288 0.280 0.288 640,645 0.2829 0.00%
2022-10-24 0 0.700 0.690 0.700 0.700 0.710 216,000 151,280 0.7004 0.288 0.284 0.288 0.288 0.293 524,164 0.2886 -2.78%
2022-10-21 0 0.720 0.700 0.720 0.700 0.720 120,000 84,240 0.7020 0.297 0.288 0.297 0.288 0.297 291,202 0.2893 0.00%
2022-10-20 0 0.720 0.700 0.720 0.700 0.730 3,508,750 2,457,262 0.7003 0.297 0.288 0.297 0.288 0.301 8,514,631 0.2886 1.41%
2022-10-19 0 0.710 0.690 0.710 0.690 0.710 3,080,875 2,156,585 0.7000 0.293 0.284 0.293 0.284 0.293 7,476,313 0.2885 -2.74%
2022-10-18 0 0.730 0.700 0.730 0.690 0.730 2,176,000 1,522,480 0.6997 0.301 0.288 0.301 0.284 0.301 5,280,466 0.2883 4.29%
2022-10-17 0 0.700 0.690 0.700 0.700 0.700 2,337,259 1,636,043 0.7000 0.288 0.284 0.288 0.288 0.288 5,671,791 0.2885 -2.78%
2022-10-14 0 0.720 0.690 0.720 0.680 0.720 2,361,875 1,630,378 0.6903 0.297 0.284 0.297 0.280 0.297 5,731,526 0.2845 4.35%
2022-10-13 0 0.690 0.680 0.690 0.680 0.730 2,049,350 1,404,705 0.6854 0.284 0.280 0.284 0.280 0.301 4,973,127 0.2825 -4.17%
2022-10-12 0 0.720 0.700 0.720 0.700 0.720 1,340,000 938,080 0.7001 0.297 0.288 0.297 0.288 0.297 3,251,758 0.2885 1.41%
2022-10-11 0 0.710 0.710 0.720 0.710 0.710 1,008,000 715,680 0.7100 0.293 0.293 0.297 0.293 0.293 2,446,098 0.2926 -2.74%
2022-10-10 0 0.730 0.710 0.730 - - 1,875 1,293 0.6896 0.301 0.293 0.301 - - 4,550 0.2842 0.00%
2022-10-07 0 0.730 0.710 0.730 0.710 0.730 11,750 8,347 0.7104 0.301 0.293 0.301 0.293 0.301 28,514 0.2927 0.00%
2022-10-06 0 0.730 0.710 0.730 0.710 0.730 17,500 12,460 0.7120 0.301 0.293 0.301 0.293 0.301 42,467 0.2934 0.00%
2022-10-05 0 0.730 0.710 0.730 0.700 0.730 656,000 465,730 0.7100 0.301 0.293 0.301 0.288 0.301 1,591,905 0.2926 0.00%
2022-10-03 0 0.730 0.710 0.730 0.710 0.730 468,350 332,798 0.7106 0.301 0.293 0.301 0.293 0.301 1,136,538 0.2928 5.80%
2022-09-30 0 0.690 0.690 0.700 0.690 0.710 1,668,000 1,167,200 0.6998 0.284 0.284 0.288 0.284 0.293 4,047,710 0.2884 -5.48%
2022-09-29 0 0.730 0.700 0.730 0.700 0.730 1,012,000 713,520 0.7051 0.301 0.288 0.301 0.288 0.301 2,455,805 0.2905 0.00%
2022-09-28 0 0.730 0.710 0.730 0.710 0.730 116,975 83,103 0.7104 0.301 0.293 0.301 0.293 0.301 283,861 0.2928 0.00%
2022-09-27 0 0.730 0.710 0.730 - - 0 0 - 0.301 0.293 0.301 - - 0 - 0.00%
2022-09-26 0 0.730 0.710 0.730 - - 50 34 0.6800 0.301 0.293 0.301 - - 121 0.2802 0.00%
2022-09-23 0 0.730 0.710 0.730 0.710 0.730 16,000 11,440 0.7150 0.301 0.293 0.301 0.293 0.301 38,827 0.2946 2.82%
2022-09-22 0 0.710 0.710 0.720 0.710 0.710 288,000 204,480 0.7100 0.293 0.293 0.297 0.293 0.293 698,885 0.2926 -2.74%
2022-09-21 0 0.730 0.710 0.730 - - 1,000 680 0.6800 0.301 0.293 0.301 - - 2,427 0.2802 0.00%
2022-09-20 0 0.730 0.710 0.740 0.730 0.730 49,875 36,352 0.7289 0.301 0.293 0.305 0.301 0.301 121,031 0.3004 0.00%
2022-09-19 0 0.730 0.720 0.730 0.720 0.730 282,750 205,882 0.7281 0.301 0.297 0.301 0.297 0.301 686,145 0.3001 -5.19%
2022-09-16 0 0.770 0.710 0.770 0.710 0.770 162,500 118,485 0.7291 0.317 0.293 0.317 0.293 0.317 394,336 0.3005 8.45%
2022-09-15 0 0.710 0.710 0.720 0.710 0.720 144,050 102,314 0.7103 0.293 0.293 0.297 0.293 0.297 349,564 0.2927 -6.58%
2022-09-14 0 0.760 0.710 0.730 0.710 0.760 109,000 77,600 0.7119 0.313 0.293 0.301 0.293 0.313 264,509 0.2934 5.56%
2022-09-13 0 0.720 0.710 0.720 0.720 0.730 17,900 12,833 0.7169 0.297 0.293 0.297 0.297 0.301 43,438 0.2954 -5.26%
2022-09-09 0 0.760 0.730 0.760 0.750 0.780 20,200 15,338 0.7593 0.313 0.301 0.313 0.309 0.321 49,019 0.3129 2.70%
2022-09-08 0 0.740 0.710 0.750 - - 0 0 - 0.305 0.293 0.309 - - 0 - 0.00%
2022-09-07 0 0.740 0.710 0.750 - - 0 0 - 0.305 0.293 0.309 - - 0 - 0.00%
2022-09-06 0 0.740 0.710 0.740 - - 0 0 - 0.305 0.293 0.305 - - 0 - 0.00%
2022-09-05 0 0.740 0.710 0.740 - - 0 0 - 0.305 0.293 0.305 - - 0 - -1.33%
2022-09-02 0 0.750 0.710 0.750 - - 0 0 - 0.309 0.293 0.309 - - 0 - -2.60%
2022-09-01 0 0.770 0.710 0.750 0.700 0.770 24,000 17,480 0.7283 0.317 0.293 0.309 0.288 0.317 58,240 0.3001 8.45%
2022-08-31 0 0.710 0.710 0.720 0.710 0.720 182,500 129,580 0.7100 0.293 0.293 0.297 0.293 0.297 442,870 0.2926 -2.74%
2022-08-30 0 0.760 0.720 0.760 0.710 0.760 77,125 56,176 0.7284 0.301 0.285 0.301 0.281 0.301 194,849 0.2883 5.56%
2022-08-29 0 0.720 0.710 0.730 - - 0 0 - 0.285 0.281 0.289 - - 0 - 0.00%
2022-08-26 0 0.720 0.710 0.730 - - 2,500 1,700 0.6800 0.285 0.281 0.289 - - 6,316 0.2692 0.00%
2022-08-25 0 0.720 0.710 0.730 0.720 0.720 6,500 4,605 0.7085 0.285 0.281 0.289 0.285 0.285 16,422 0.2804 -1.37%
2022-08-24 0 0.730 0.720 0.730 0.710 0.740 47,150 34,382 0.7292 0.289 0.285 0.289 0.281 0.293 119,120 0.2886 -1.35%
2022-08-23 0 0.740 0.710 0.740 0.710 0.740 17,000 12,370 0.7276 0.293 0.281 0.293 0.281 0.293 42,949 0.2880 2.78%
2022-08-22 0 0.720 0.710 0.730 - - 0 0 - 0.285 0.281 0.289 - - 0 - 0.00%
2022-08-19 0 0.720 0.710 0.730 0.710 0.740 1,440,200 1,031,336 0.7161 0.285 0.281 0.289 0.281 0.293 3,638,538 0.2834 -2.70%
2022-08-18 0 0.740 0.720 0.740 0.710 0.760 2,060,000 1,464,000 0.7107 0.293 0.285 0.293 0.281 0.301 5,204,408 0.2813 2.78%
2022-08-17 0 0.720 0.730 0.740 0.710 0.740 576,000 409,480 0.7109 0.285 0.289 0.293 0.281 0.293 1,455,213 0.2814 2.86%
2022-08-16 0 0.700 0.700 0.710 0.700 0.710 1,844,250 1,293,042 0.7011 0.277 0.277 0.281 0.277 0.281 4,659,335 0.2775 -1.41%
2022-08-15 0 0.710 0.710 0.730 0.700 0.720 2,204,000 1,564,920 0.7100 0.281 0.281 0.289 0.277 0.285 5,568,211 0.2810 0.00%
2022-08-12 0 0.710 0.710 0.730 0.710 0.730 2,008,500 1,426,100 0.7100 0.281 0.281 0.289 0.281 0.289 5,074,298 0.2810 -2.74%
2022-08-11 0 0.730 0.720 0.760 0.710 0.720 1,006,125 724,395 0.7200 0.289 0.285 0.301 0.281 0.285 2,541,886 0.2850 0.00%
2022-08-10 0 0.730 0.730 0.760 0.720 0.770 1,015,000 730,975 0.7202 0.289 0.289 0.301 0.285 0.305 2,564,308 0.2851 1.39%
2022-08-09 0 0.720 0.720 0.770 0.710 0.740 2,012,000 1,438,760 0.7151 0.285 0.285 0.305 0.281 0.293 5,083,140 0.2830 0.00%
2022-08-08 0 0.720 0.710 0.740 0.710 0.710 502,000 356,315 0.7098 0.285 0.281 0.293 0.281 0.281 1,268,259 0.2809 -2.70%
2022-08-05 0 0.740 0.720 0.740 0.720 0.740 1,616,500 1,163,825 0.7200 0.293 0.285 0.293 0.285 0.293 4,083,944 0.2850 1.37%
2022-08-04 0 0.730 0.720 0.740 0.720 0.730 1,506,049 1,084,333 0.7200 0.289 0.285 0.293 0.285 0.289 3,804,900 0.2850 0.00%
2022-08-03 0 0.730 0.720 0.750 - - 0 0 - 0.289 0.285 0.297 - - 0 - 1.39%
2022-08-02 0 0.720 0.720 0.750 0.720 0.730 1,420,250 1,020,372 0.7184 0.285 0.285 0.297 0.285 0.289 3,588,136 0.2844 -1.37%
2022-08-01 0 0.730 0.730 0.760 0.730 0.730 1,200,000 876,000 0.7300 0.289 0.289 0.301 0.289 0.289 3,031,694 0.2889 0.00%
2022-07-29 0 0.730 0.730 0.760 0.730 0.740 1,000,000 730,040 0.7300 0.289 0.289 0.301 0.289 0.293 2,526,412 0.2890 -1.35%
2022-07-28 0 0.740 0.730 0.760 0.740 0.740 52,000 38,480 0.7400 0.293 0.289 0.301 0.293 0.293 131,373 0.2929 0.00%
2022-07-27 0 0.740 0.740 0.760 0.740 0.740 7,750 5,657 0.7299 0.293 0.293 0.301 0.293 0.293 19,580 0.2889 0.00%
2022-07-26 0 0.740 0.740 0.800 - - 2,500 1,775 0.7100 0.293 0.293 0.317 - - 6,316 0.2810 0.00%
2022-07-25 0 0.740 0.740 0.780 0.740 0.760 8,000 6,000 0.7500 0.293 0.293 0.309 0.293 0.301 20,211 0.2969 0.00%
2022-07-22 0 0.740 0.740 0.750 0.740 0.750 22,500 16,612 0.7383 0.293 0.293 0.297 0.293 0.297 56,844 0.2922 -2.63%
2022-07-21 0 0.760 0.740 0.760 - - 0 0 - 0.301 0.293 0.301 - - 0 - 0.00%
2022-07-20 0 0.760 0.740 0.760 - - 750 530 0.7067 0.301 0.293 0.301 - - 1,895 0.2797 0.00%
2022-07-19 0 0.760 0.740 0.770 0.760 0.760 1,180,750 897,347 0.7600 0.301 0.293 0.305 0.301 0.301 2,983,061 0.3008 0.00%
2022-07-18 0 0.760 0.740 0.790 0.760 0.760 28,000 21,280 0.7600 0.301 0.293 0.313 0.301 0.301 70,740 0.3008 2.70%
2022-07-15 0 0.740 0.740 0.790 0.740 0.740 6,650 4,819 0.7247 0.293 0.293 0.313 0.293 0.293 16,801 0.2868 -1.33%
2022-07-14 0 0.750 0.740 0.810 0.750 0.750 12,200 9,140 0.7492 0.297 0.293 0.321 0.297 0.297 30,822 0.2965 0.00%
2022-07-13 0 0.750 0.740 0.800 - - 450 319 0.7089 0.297 0.293 0.317 - - 1,137 0.2806 0.00%
2022-07-12 0 0.750 0.740 0.800 0.750 0.750 4,000 3,000 0.7500 0.297 0.293 0.317 0.297 0.297 10,106 0.2969 -1.32%
2022-07-11 0 0.760 0.740 0.810 0.760 0.760 88,750 67,412 0.7596 0.301 0.293 0.321 0.301 0.301 224,219 0.3007 0.00%
2022-07-08 0 0.760 0.760 0.800 0.750 0.770 100,050 75,156 0.7512 0.301 0.301 0.317 0.297 0.305 252,767 0.2973 -7.32%
2022-07-07 0 0.820 0.770 0.820 - - 0 0 - 0.325 0.305 0.325 - - 0 - -3.53%
2022-07-06 0 0.850 0.740 0.850 0.780 0.850 20,000 16,200 0.8100 0.336 0.293 0.336 0.309 0.336 50,528 0.3206 13.33%
2022-07-05 0 0.750 0.730 0.780 0.750 0.750 200,750 152,525 0.7598 0.297 0.289 0.309 0.297 0.297 507,177 0.3007 0.00%
2022-07-04 0 0.750 0.730 0.780 - - 1,500 1,065 0.7100 0.297 0.289 0.309 - - 3,790 0.2810 0.00%
2022-06-30 0 0.750 0.740 0.780 - - 200,000 150,000 0.7500 0.297 0.293 0.309 - - 505,282 0.2969 0.00%
2022-06-29 0 0.750 0.740 0.780 - - 0 0 - 0.297 0.293 0.309 - - 0 - 0.00%
2022-06-28 0 0.750 0.750 0.800 0.740 0.750 34,750 25,710 0.7399 0.297 0.297 0.317 0.293 0.297 87,793 0.2928 1.35%
2022-06-27 0 0.740 0.730 0.760 0.740 0.740 6,500 4,735 0.7285 0.293 0.289 0.301 0.293 0.293 16,422 0.2883 -1.33%
2022-06-24 0 0.750 0.740 0.790 - - 2,250 1,575 0.7000 0.297 0.293 0.313 - - 5,684 0.2771 0.00%
2022-06-23 0 0.750 0.740 0.810 - - 0 0 - 0.297 0.293 0.321 - - 0 - 0.00%
2022-06-22 0 0.750 0.740 0.780 - - 0 0 - 0.297 0.293 0.309 - - 0 - 0.00%
2022-06-21 0 0.750 0.750 0.770 0.740 0.750 88,750 65,930 0.7429 0.297 0.297 0.305 0.293 0.297 224,219 0.2940 -5.06%
2022-06-20 0 0.790 0.730 0.800 - - 1,875 1,387 0.7397 0.313 0.289 0.317 - - 4,737 0.2928 0.00%
2022-06-17 0 0.790 0.730 0.790 0.800 0.800 40,000 32,000 0.8000 0.313 0.289 0.313 0.317 0.317 101,056 0.3167 -1.25%
2022-06-16 0 0.800 0.740 0.800 - - 0 0 - 0.317 0.293 0.317 - - 0 - -1.23%
2022-06-15 0 0.810 0.730 0.810 0.750 0.810 16,000 12,360 0.7725 0.321 0.289 0.321 0.297 0.321 40,423 0.3058 10.96%
2022-06-14 0 0.730 0.730 0.750 0.730 0.740 32,750 24,005 0.7330 0.289 0.289 0.297 0.289 0.293 82,740 0.2901 -3.95%
2022-06-13 0 0.760 0.730 0.760 - - 750 505 0.6733 0.301 0.289 0.301 - - 1,895 0.2665 0.00%
2022-06-10 0 0.760 0.750 0.800 0.750 0.760 48,000 36,320 0.7567 0.301 0.297 0.317 0.297 0.301 121,268 0.2995 2.70%
2022-06-09 0 0.740 0.720 0.750 0.720 0.740 37,500 27,160 0.7243 0.293 0.285 0.297 0.285 0.293 94,740 0.2867 0.00%
2022-06-08 0 0.740 0.720 0.750 0.740 0.740 8,000 5,920 0.7400 0.293 0.285 0.297 0.293 0.293 20,211 0.2929 0.00%
2022-06-07 0 0.740 0.740 0.750 0.730 0.740 22,750 16,685 0.7334 0.293 0.293 0.297 0.289 0.293 57,476 0.2903 -1.33%
2022-06-06 0 0.750 0.740 0.760 0.730 0.730 88,100 64,309 0.7300 0.297 0.293 0.301 0.289 0.289 222,577 0.2889 2.74%
2022-06-02 0 0.730 0.730 0.760 0.730 0.730 31,125 22,627 0.7270 0.289 0.289 0.301 0.289 0.289 78,635 0.2877 -2.67%
2022-06-01 0 0.750 0.750 0.800 0.750 0.750 21,625 16,137 0.7462 0.297 0.297 0.317 0.297 0.297 54,634 0.2954 0.00%
2022-05-31 0 0.750 0.780 0.790 0.750 0.750 35,500 26,535 0.7475 0.297 0.309 0.313 0.297 0.297 89,688 0.2959 -5.06%
2022-05-30 0 0.790 0.750 0.800 0.770 0.790 463,500 365,680 0.7890 0.313 0.297 0.317 0.305 0.313 1,170,992 0.3123 5.33%
2022-05-27 0 0.750 0.730 0.810 - - 1,250 875 0.7000 0.297 0.289 0.321 - - 3,158 0.2771 0.00%
2022-05-26 0 0.750 0.740 0.790 - - 600 420 0.7000 0.297 0.293 0.313 - - 1,516 0.2771 0.00%
2022-05-25 0 0.750 0.730 0.750 - - 1,000 710 0.7100 0.297 0.289 0.297 - - 2,526 0.2810 0.00%
2022-05-24 0 0.750 0.740 0.780 0.750 0.750 100,000 75,000 0.7500 0.297 0.293 0.309 0.297 0.297 252,641 0.2969 -5.06%
2022-05-23 0 0.790 0.730 0.800 0.760 0.800 72,500 55,380 0.7639 0.313 0.289 0.317 0.301 0.317 183,165 0.3024 3.95%
2022-05-20 0 0.760 0.720 0.790 0.720 0.760 85,250 61,490 0.7213 0.301 0.285 0.313 0.285 0.301 215,377 0.2855 4.11%
2022-05-19 0 0.730 0.720 0.730 0.730 0.740 24,000 17,720 0.7383 0.289 0.285 0.289 0.289 0.293 60,634 0.2922 -1.35%
2022-05-18 0 0.740 0.730 0.760 - - 0 0 - 0.293 0.289 0.301 - - 0 - 0.00%
2022-05-17 0 0.740 0.730 0.760 0.730 0.740 56,050 41,074 0.7328 0.293 0.289 0.301 0.289 0.293 141,605 0.2901 1.37%
2022-05-16 0 0.730 0.720 0.760 0.730 0.740 9,500 6,945 0.7311 0.289 0.285 0.301 0.289 0.293 24,001 0.2894 -7.59%
2022-05-13 0 0.790 0.710 0.790 - - 0 0 - 0.313 0.281 0.313 - - 0 - -1.25%
2022-05-12 0 0.800 0.710 0.800 - - 0 0 - 0.317 0.281 0.317 - - 0 - 0.00%
2022-05-11 0 0.800 0.710 0.800 - - 0 0 - 0.317 0.281 0.317 - - 0 - 0.00%
2022-05-10 0 0.800 0.710 0.800 0.800 0.800 12,000 9,600 0.8000 0.317 0.281 0.317 0.317 0.317 30,317 0.3167 0.00%
2022-05-06 0 0.800 0.720 0.800 0.800 0.800 4,000 3,200 0.8000 0.317 0.285 0.317 0.317 0.317 10,106 0.3167 5.26%
2022-05-05 0 0.760 0.720 0.800 0.800 0.800 4,000 3,200 0.8000 0.301 0.285 0.317 0.317 0.317 10,106 0.3167 0.00%
2022-05-04 0 0.760 0.710 0.790 - - 0 0 - 0.301 0.281 0.313 - - 0 - 0.00%
2022-05-03 0 0.760 0.720 0.760 - - 0 0 - 0.301 0.285 0.301 - - 0 - 0.00%
2022-04-29 0 0.760 0.730 0.760 0.730 0.780 84,000 63,000 0.7500 0.301 0.289 0.301 0.289 0.309 212,219 0.2969 -3.80%
2022-04-28 0 0.790 0.710 0.790 0.750 0.790 12,000 9,200 0.7667 0.313 0.281 0.313 0.297 0.313 30,317 0.3035 6.76%
2022-04-27 0 0.740 0.720 0.760 0.740 0.740 44,000 32,560 0.7400 0.293 0.285 0.301 0.293 0.293 111,162 0.2929 0.00%
2022-04-26 0 0.740 0.700 0.740 0.690 0.740 80,000 57,520 0.7190 0.293 0.277 0.293 0.273 0.293 202,113 0.2846 5.71%
2022-04-25 0 0.700 0.700 0.730 0.700 0.700 56,000 39,200 0.7000 0.277 0.277 0.289 0.277 0.277 141,479 0.2771 -2.78%
2022-04-22 0 0.720 0.700 0.740 - - 0 0 - 0.285 0.277 0.293 - - 0 - 0.00%
2022-04-21 0 0.720 0.720 0.740 0.720 0.720 61,000 43,890 0.7195 0.285 0.285 0.293 0.285 0.285 154,111 0.2848 -2.70%
2022-04-20 0 0.740 0.720 0.760 - - 0 0 - 0.293 0.285 0.301 - - 0 - 0.00%
2022-04-19 0 0.740 0.710 0.760 - - 0 0 - 0.293 0.281 0.301 - - 0 - 0.00%
2022-04-14 0 0.740 0.710 0.750 0.700 0.750 124,000 89,000 0.7177 0.293 0.281 0.297 0.277 0.297 313,275 0.2841 2.78%
2022-04-13 0 0.720 0.700 0.750 - - 0 0 - 0.285 0.277 0.297 - - 0 - 0.00%
2022-04-12 0 0.720 0.720 0.760 - - 0 0 - 0.285 0.285 0.301 - - 0 - 1.41%
2022-04-11 0 0.710 0.710 0.750 0.710 0.720 100,000 71,040 0.7104 0.281 0.281 0.297 0.281 0.285 252,641 0.2812 -5.33%
2022-04-08 0 0.750 0.730 0.770 - - 0 0 - 0.297 0.289 0.305 - - 0 - 0.00%
2022-04-07 0 0.750 0.730 0.760 0.760 0.760 4,000 3,040 0.7600 0.297 0.289 0.301 0.301 0.301 10,106 0.3008 1.35%
2022-04-06 0 0.740 0.730 0.740 0.720 0.760 94,500 68,965 0.7298 0.293 0.289 0.293 0.285 0.301 238,746 0.2889 -2.63%
2022-04-04 0 0.760 0.750 0.760 0.720 0.770 357,257 258,707 0.7241 0.301 0.297 0.301 0.285 0.305 902,578 0.2866 1.33%
2022-04-01 0 0.750 0.730 0.750 - - 2,450 1,700 0.6939 0.297 0.289 0.297 - - 6,190 0.2746 -1.32%
2022-03-31 0 0.760 0.730 0.800 - - 757 529 0.6988 0.301 0.289 0.317 - - 1,912 0.2766 0.00%
2022-03-30 0 0.760 0.750 0.780 0.760 0.760 584,250 444,012 0.7600 0.301 0.297 0.309 0.301 0.301 1,476,056 0.3008 7.04%
2022-03-29 0 0.710 0.710 0.760 0.710 0.710 12,000 8,520 0.7100 0.281 0.281 0.301 0.281 0.281 30,317 0.2810 -1.39%
2022-03-28 0 0.720 0.720 0.750 0.720 0.720 156,000 112,320 0.7200 0.285 0.285 0.297 0.285 0.285 394,120 0.2850 0.00%
2022-03-25 0 0.720 0.700 0.720 0.680 0.720 472,500 330,935 0.7004 0.285 0.277 0.285 0.269 0.285 1,193,730 0.2772 0.00%
2022-03-24 0 0.720 0.710 0.740 0.720 0.720 12,000 8,640 0.7200 0.285 0.281 0.293 0.285 0.285 30,317 0.2850 0.00%
2022-03-23 0 0.720 0.720 0.760 0.720 0.720 5,500 3,910 0.7109 0.285 0.285 0.301 0.285 0.285 13,895 0.2814 -1.37%
2022-03-22 0 0.730 0.730 0.760 0.730 0.730 92,500 67,495 0.7297 0.289 0.289 0.301 0.289 0.289 233,693 0.2888 0.00%
2022-03-21 0 0.730 0.720 0.750 0.730 0.730 37,000 26,790 0.7241 0.289 0.285 0.297 0.289 0.289 93,477 0.2866 1.39%
2022-03-18 0 0.720 0.720 0.770 0.700 0.700 6,800 4,649 0.6837 0.285 0.285 0.305 0.277 0.277 17,180 0.2706 -4.00%
2022-03-17 0 0.750 0.690 0.760 0.720 0.750 84,000 61,680 0.7343 0.297 0.273 0.301 0.285 0.297 212,219 0.2906 4.17%
2022-03-16 0 0.720 0.720 0.740 0.710 0.740 52,000 37,480 0.7208 0.285 0.285 0.293 0.281 0.293 131,373 0.2853 0.00%
2022-03-15 0 0.720 0.680 0.730 0.680 0.720 374,650 264,429 0.7058 0.285 0.269 0.289 0.269 0.285 946,520 0.2794 -5.26%
2022-03-14 0 0.760 0.720 0.760 0.710 0.770 121,500 93,185 0.7670 0.301 0.285 0.301 0.281 0.305 306,959 0.3036 0.00%
2022-03-11 0 0.760 0.710 0.760 - - 1,500 1,013 0.6753 0.301 0.281 0.301 - - 3,790 0.2673 0.00%
2022-03-10 0 0.760 0.750 0.760 0.750 0.760 52,000 39,480 0.7592 0.301 0.297 0.301 0.297 0.301 131,373 0.3005 1.33%
2022-03-09 0 0.750 0.740 0.750 0.750 0.750 4,025 3,018 0.7498 0.297 0.293 0.297 0.297 0.297 10,169 0.2968 -6.25%
2022-03-08 0 0.800 0.750 0.800 - - 200 141 0.7050 0.317 0.297 0.317 - - 505 0.2791 -1.23%
2022-03-07 0 0.810 0.750 0.800 0.730 0.810 108,250 79,610 0.7354 0.321 0.297 0.317 0.289 0.321 273,484 0.2911 6.58%
2022-03-04 0 0.760 0.750 0.760 0.770 0.770 32,020 24,656 0.7700 0.301 0.297 0.301 0.305 0.305 80,896 0.3048 -3.80%
2022-03-03 0 0.790 0.750 0.790 0.770 0.800 37,486 28,913 0.7713 0.313 0.297 0.313 0.305 0.317 94,705 0.3053 0.00%
2022-03-02 0 0.790 0.780 0.790 0.780 0.790 125,650 97,976 0.7798 0.313 0.309 0.313 0.309 0.313 317,444 0.3086 -1.25%
2022-03-01 0 0.800 0.780 0.800 0.770 0.800 62,434 48,673 0.7796 0.317 0.309 0.317 0.305 0.317 157,734 0.3086 0.00%
2022-02-28 0 0.800 0.780 0.810 0.780 0.800 101,875 79,486 0.7802 0.317 0.309 0.321 0.309 0.317 257,378 0.3088 0.00%
2022-02-25 0 0.800 0.780 0.800 - - 0 0 - 0.317 0.309 0.317 - - 0 - -1.23%
2022-02-24 0 0.810 0.790 0.810 0.800 0.810 68,000 54,440 0.8006 0.321 0.313 0.321 0.317 0.321 171,796 0.3169 0.00%
2022-02-23 0 0.810 0.800 0.810 0.810 0.810 8,000 6,480 0.8100 0.321 0.317 0.321 0.321 0.321 20,211 0.3206 0.00%
2022-02-22 0 0.810 0.810 0.820 - - 4,000 3,240 0.8100 0.321 0.321 0.325 - - 10,106 0.3206 0.00%
2022-02-21 0 0.810 0.810 0.830 0.810 0.810 4,000 3,240 0.8100 0.321 0.321 0.329 0.321 0.321 10,106 0.3206 -2.41%
2022-02-18 0 0.830 0.810 0.830 0.810 0.830 52,000 42,240 0.8123 0.329 0.321 0.329 0.321 0.329 131,373 0.3215 1.22%
2022-02-17 0 0.820 0.810 0.830 0.820 0.820 12,000 9,840 0.8200 0.325 0.321 0.329 0.325 0.325 30,317 0.3246 0.00%
2022-02-16 0 0.820 0.810 0.830 - - 2,750 2,145 0.7800 0.325 0.321 0.329 - - 6,948 0.3087 0.00%
2022-02-15 0 0.820 0.810 0.840 0.820 0.820 4,000 3,280 0.8200 0.325 0.321 0.332 0.325 0.325 10,106 0.3246 0.00%
2022-02-14 0 0.820 0.810 0.830 0.820 0.820 8,000 6,560 0.8200 0.325 0.321 0.329 0.325 0.325 20,211 0.3246 -2.38%
2022-02-11 0 0.840 0.810 0.840 0.810 0.840 73,000 59,890 0.8204 0.332 0.321 0.332 0.321 0.332 184,428 0.3247 2.44%
2022-02-10 0 0.820 0.810 0.830 0.810 0.830 105,600 85,733 0.8119 0.325 0.321 0.329 0.321 0.329 266,789 0.3214 -4.65%
2022-02-09 0 0.860 0.830 0.860 - - 0 0 - 0.340 0.329 0.340 - - 0 - -1.15%
2022-02-08 0 0.870 0.830 0.870 0.820 0.870 17,750 14,742 0.8305 0.344 0.329 0.344 0.325 0.344 44,844 0.3287 2.35%
2022-02-07 0 0.850 0.810 0.860 - - 0 0 - 0.336 0.321 0.340 - - 0 - 0.00%
2022-02-04 0 0.850 0.820 0.850 0.830 0.850 16,000 13,440 0.8400 0.336 0.325 0.336 0.329 0.336 40,423 0.3325 0.00%
2022-01-31 0 0.850 0.830 0.850 0.850 0.850 4,000 3,400 0.8500 0.336 0.329 0.336 0.336 0.336 10,106 0.3364 2.41%
2022-01-28 0 0.830 0.810 0.850 - - 0 0 - 0.329 0.321 0.336 - - 0 - 0.00%
2022-01-27 0 0.830 0.810 0.830 0.820 0.830 8,000 6,600 0.8250 0.329 0.321 0.329 0.325 0.329 20,211 0.3266 2.47%
2022-01-26 0 0.810 0.810 0.820 0.810 0.810 5,250 4,215 0.8029 0.321 0.321 0.325 0.321 0.321 13,264 0.3178 0.00%
2022-01-25 0 0.810 0.810 0.820 0.810 0.810 52,000 42,120 0.8100 0.321 0.321 0.325 0.321 0.321 131,373 0.3206 -2.41%
2022-01-24 0 0.830 0.810 0.830 - - 0 0 - 0.329 0.321 0.329 - - 0 - 0.00%
2022-01-21 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.329 0.325 0.329 0.329 0.329 10,106 0.3285 2.47%
2022-01-20 0 0.810 0.810 0.830 0.810 0.810 100,000 81,000 0.8100 0.321 0.321 0.329 0.321 0.321 252,641 0.3206 0.00%
2022-01-19 0 0.810 0.810 0.830 - - 0 0 - 0.321 0.321 0.329 - - 0 - 0.00%
2022-01-18 0 0.810 0.810 0.820 0.810 0.810 84,400 68,164 0.8076 0.321 0.321 0.325 0.321 0.321 213,229 0.3197 -2.41%
2022-01-17 0 0.830 0.810 0.830 - - 750 585 0.7800 0.329 0.321 0.329 - - 1,895 0.3087 -1.19%
2022-01-14 0 0.840 0.810 0.840 - - 0 0 - 0.332 0.321 0.332 - - 0 - 0.00%
2022-01-13 0 0.840 0.810 0.840 0.810 0.850 18,250 15,037 0.8239 0.332 0.321 0.332 0.321 0.336 46,107 0.3261 0.00%
2022-01-12 0 0.840 0.820 0.840 0.820 0.840 128,000 105,040 0.8206 0.332 0.325 0.332 0.325 0.332 323,381 0.3248 0.00%
2022-01-11 0 0.840 0.820 0.840 - - 0 0 - 0.332 0.325 0.332 - - 0 - 0.00%
2022-01-10 0 0.840 0.810 0.840 0.810 0.840 220,500 178,826 0.8110 0.332 0.321 0.332 0.321 0.332 557,074 0.3210 1.20%
2022-01-07 0 0.830 0.810 0.830 0.830 0.860 10,500 8,710 0.8295 0.329 0.321 0.329 0.329 0.340 26,527 0.3283 2.47%
2022-01-06 0 0.810 0.810 0.830 0.810 0.810 32,000 25,920 0.8100 0.321 0.321 0.329 0.321 0.321 80,845 0.3206 -3.57%
2022-01-05 0 0.840 0.810 0.840 0.840 0.840 4,575 3,806 0.8319 0.332 0.321 0.332 0.332 0.332 11,558 0.3293 0.00%
2022-01-04 0 0.840 0.810 0.840 0.840 0.840 4,000 3,360 0.8400 0.332 0.321 0.332 0.332 0.332 10,106 0.3325 2.44%
2022-01-03 0 0.820 0.820 0.860 0.820 0.820 7,250 5,912 0.8154 0.325 0.325 0.340 0.325 0.325 18,316 0.3228 -4.65%
2021-12-31 0 0.860 0.820 0.860 0.820 0.860 9,600 7,984 0.8317 0.340 0.325 0.340 0.325 0.340 24,254 0.3292 0.00%
2021-12-30 0 0.860 0.820 0.860 0.860 0.860 68,000 58,480 0.8600 0.340 0.325 0.340 0.340 0.340 171,796 0.3404 1.18%
2021-12-29 0 0.850 0.830 0.850 0.840 0.850 8,250 6,955 0.8430 0.336 0.329 0.336 0.332 0.336 20,843 0.3337 2.41%
2021-12-28 0 0.830 0.810 0.840 - - 0 0 - 0.329 0.321 0.332 - - 0 - 0.00%
2021-12-24 0 0.830 0.820 0.840 - - 0 0 - 0.329 0.325 0.332 - - 0 - 0.00%
2021-12-23 0 0.830 0.820 0.840 0.830 0.830 100,000 83,000 0.8300 0.329 0.325 0.332 0.329 0.329 252,641 0.3285 -1.19%
2021-12-22 0 0.840 0.810 0.840 - - 1,000 780 0.7800 0.332 0.321 0.332 - - 2,526 0.3087 0.00%
2021-12-21 0 0.840 0.810 0.840 - - 400 316 0.7900 0.332 0.321 0.332 - - 1,011 0.3127 0.00%
2021-12-20 0 0.840 0.810 0.840 0.840 0.840 24,000 20,160 0.8400 0.332 0.321 0.332 0.332 0.332 60,634 0.3325 0.00%
2021-12-17 0 0.840 0.810 0.840 0.800 0.840 602,750 482,477 0.8005 0.332 0.321 0.332 0.317 0.332 1,522,795 0.3168 3.70%
2021-12-16 0 0.810 0.810 0.840 0.810 0.810 232,800 188,504 0.8097 0.321 0.321 0.332 0.321 0.321 588,149 0.3205 0.00%
2021-12-15 0 0.810 0.820 0.850 0.810 0.820 376,500 306,100 0.8130 0.321 0.325 0.336 0.321 0.325 951,194 0.3218 -3.57%
2021-12-14 0 0.840 0.820 0.840 0.790 0.840 3,724,000 2,980,320 0.8003 0.332 0.325 0.332 0.313 0.332 9,408,357 0.3168 5.00%
2021-12-13 0 0.830 0.830 0.850 0.830 0.830 4,000 3,320 0.8300 0.317 0.317 0.324 0.317 0.317 10,485 0.3167 0.00%
2021-12-10 0 0.830 0.820 0.860 - - 0 0 - 0.317 0.313 0.328 - - 0 - 0.00%
2021-12-09 0 0.830 0.820 0.860 0.830 0.830 200,000 166,000 0.8300 0.317 0.313 0.328 0.317 0.317 524,230 0.3167 0.00%
2021-12-08 0 0.830 0.830 0.860 0.830 0.850 384,500 322,940 0.8399 0.317 0.317 0.328 0.317 0.324 1,007,833 0.3204 0.00%
2021-12-07 0 0.830 0.830 0.860 0.830 0.830 24,000 19,920 0.8300 0.317 0.317 0.328 0.317 0.317 62,908 0.3167 -2.35%
2021-12-06 0 0.850 0.820 0.860 0.840 0.850 48,000 40,720 0.8483 0.324 0.313 0.328 0.320 0.324 125,815 0.3236 -1.16%
2021-12-03 0 0.860 0.820 0.860 0.820 0.860 104,000 85,440 0.8215 0.328 0.313 0.328 0.313 0.328 272,600 0.3134 2.38%
2021-12-02 0 0.840 0.820 0.840 0.800 0.840 263,100 213,887 0.8129 0.320 0.313 0.320 0.305 0.320 689,625 0.3101 -2.33%
2021-12-01 0 0.860 0.820 0.860 0.820 0.860 108,000 88,840 0.8226 0.328 0.313 0.328 0.313 0.328 283,084 0.3138 2.38%
2021-11-30 0 0.840 0.820 0.850 0.810 0.840 272,000 226,920 0.8343 0.320 0.313 0.324 0.309 0.320 712,953 0.3183 -1.18%
2021-11-29 0 0.850 0.830 0.850 0.810 0.850 11,750 9,565 0.8140 0.324 0.317 0.324 0.309 0.324 30,799 0.3106 0.00%
2021-11-26 0 0.850 0.810 0.850 0.820 0.890 654,500 545,255 0.8331 0.324 0.309 0.324 0.313 0.340 1,715,544 0.3178 0.00%
2021-11-25 0 0.850 0.790 0.870 0.790 0.850 23,236 18,819 0.8099 0.324 0.301 0.332 0.301 0.324 60,905 0.3090 -1.16%
2021-11-24 0 0.860 0.800 0.860 0.890 0.890 4,000 3,560 0.8900 0.328 0.305 0.328 0.340 0.340 10,485 0.3395 2.38%
2021-11-23 0 0.840 0.820 0.850 0.830 0.840 52,000 43,200 0.8308 0.320 0.313 0.324 0.317 0.320 136,300 0.3169 3.70%
2021-11-22 0 0.810 0.810 0.850 0.810 0.810 194,500 157,495 0.8097 0.309 0.309 0.324 0.309 0.309 509,814 0.3089 0.00%
2021-11-19 0 0.810 0.810 0.850 0.810 0.810 137,000 110,940 0.8098 0.309 0.309 0.324 0.309 0.309 359,098 0.3089 0.00%
2021-11-18 0 0.810 0.810 0.860 0.810 0.820 105,050 85,859 0.8173 0.309 0.309 0.328 0.309 0.313 275,352 0.3118 -3.57%
2021-11-17 0 0.840 0.790 0.850 0.810 0.840 156,000 130,560 0.8369 0.320 0.301 0.324 0.309 0.320 408,900 0.3193 1.20%
2021-11-16 0 0.830 0.790 0.830 0.830 0.830 76,000 63,080 0.8300 0.317 0.301 0.317 0.317 0.317 199,208 0.3167 1.22%
2021-11-15 0 0.820 0.770 0.820 0.790 0.820 196,525 158,393 0.8060 0.313 0.294 0.313 0.301 0.313 515,122 0.3075 2.50%
2021-11-12 0 0.800 0.770 0.810 0.780 0.820 269,125 214,603 0.7974 0.305 0.294 0.309 0.298 0.313 705,418 0.3042 5.26%
2021-11-11 0 0.760 0.760 0.810 - - 0 0 - 0.290 0.290 0.309 - - 0 - 0.00%
2021-11-10 0 0.760 0.750 0.810 - - 0 0 - 0.290 0.286 0.309 - - 0 - 0.00%
2021-11-09 0 0.760 0.750 0.810 0.760 0.770 220,000 168,240 0.7647 0.290 0.286 0.309 0.290 0.294 576,653 0.2918 -1.30%
2021-11-08 0 0.770 0.770 0.810 0.740 0.750 32,000 23,800 0.7438 0.294 0.294 0.309 0.282 0.286 83,877 0.2837 0.00%
2021-11-05 0 0.770 0.740 0.800 0.770 0.770 40,000 30,800 0.7700 0.294 0.282 0.305 0.294 0.294 104,846 0.2938 0.00%
2021-11-04 0 0.770 0.760 0.780 0.770 0.850 636,000 496,640 0.7809 0.294 0.290 0.298 0.294 0.324 1,667,053 0.2979 1.32%
2021-11-03 0 0.760 0.750 0.800 0.740 0.760 32,000 24,200 0.7563 0.290 0.286 0.305 0.282 0.290 83,877 0.2885 1.33%
2021-11-02 0 0.750 0.750 0.800 0.750 0.750 99,750 74,662 0.7485 0.286 0.286 0.305 0.286 0.286 261,460 0.2856 -1.32%
2021-11-01 0 0.760 0.740 0.780 0.710 0.780 248,000 185,920 0.7497 0.290 0.282 0.298 0.271 0.298 650,046 0.2860 0.00%
2021-10-29 0 0.760 0.760 0.780 0.750 0.760 327,500 248,690 0.7594 0.290 0.290 0.298 0.286 0.290 858,427 0.2897 -1.30%
2021-10-28 0 0.770 0.750 0.800 - - 4,000 2,880 0.7200 0.294 0.286 0.305 - - 10,485 0.2747 0.00%
2021-10-27 0 0.770 0.760 0.790 0.770 0.770 60,000 46,200 0.7700 0.294 0.290 0.301 0.294 0.294 157,269 0.2938 0.00%
2021-10-26 0 0.770 0.770 0.790 0.760 0.770 100,000 76,280 0.7628 0.294 0.294 0.301 0.290 0.294 262,115 0.2910 0.00%
2021-10-25 0 0.770 0.760 0.780 0.760 0.770 106,500 81,840 0.7685 0.294 0.290 0.298 0.290 0.294 279,153 0.2932 1.32%
2021-10-22 0 0.760 0.750 0.790 0.750 0.760 72,000 54,400 0.7556 0.290 0.286 0.301 0.286 0.290 188,723 0.2883 1.33%
2021-10-21 0 0.750 0.730 0.790 - - 0 0 - 0.286 0.279 0.301 - - 0 - 0.00%
2021-10-20 0 0.750 0.750 0.770 0.740 0.750 60,000 44,960 0.7493 0.286 0.286 0.294 0.282 0.286 157,269 0.2859 -1.32%
2021-10-19 0 0.760 0.740 0.770 0.730 0.820 781,000 592,190 0.7582 0.290 0.282 0.294 0.279 0.313 2,047,120 0.2893 4.11%
2021-10-18 0 0.730 0.720 0.760 0.730 0.730 8,000 5,840 0.7300 0.279 0.275 0.290 0.279 0.279 20,969 0.2785 0.00%
2021-10-15 0 0.730 0.730 0.760 0.730 0.730 16,500 12,030 0.7291 0.279 0.279 0.290 0.279 0.279 43,249 0.2782 0.00%
2021-10-12 0 0.730 0.730 0.760 0.730 0.730 47,000 34,220 0.7281 0.279 0.279 0.290 0.279 0.279 123,194 0.2778 -1.35%
2021-10-11 0 0.740 0.740 0.750 0.740 0.750 8,000 5,960 0.7450 0.282 0.282 0.286 0.282 0.286 20,969 0.2842 -2.63%
2021-10-08 0 0.760 0.750 0.770 0.760 0.760 46,850 35,517 0.7581 0.290 0.286 0.294 0.290 0.290 122,801 0.2892 0.00%
2021-10-07 0 0.760 0.740 0.780 0.730 0.780 21,000 15,645 0.7450 0.290 0.282 0.298 0.279 0.298 55,044 0.2842 0.00%
2021-10-06 0 0.760 0.730 0.780 0.720 0.760 13,200 9,640 0.7303 0.290 0.279 0.298 0.275 0.290 34,599 0.2786 5.56%
2021-10-05 0 0.720 0.720 0.770 0.720 0.750 84,150 62,983 0.7485 0.275 0.275 0.294 0.275 0.286 220,570 0.2855 -5.26%
2021-10-04 0 0.760 0.750 0.780 - - 0 0 - 0.290 0.286 0.298 - - 0 - 0.00%
2021-09-30 0 0.760 0.730 0.770 0.720 0.770 44,500 33,065 0.7430 0.290 0.279 0.294 0.275 0.294 116,641 0.2835 0.00%
2021-09-29 0 0.760 0.720 0.780 - - 0 0 - 0.290 0.275 0.298 - - 0 - 0.00%
2021-09-28 0 0.760 0.730 0.760 0.700 0.770 101,500 74,777 0.7367 0.290 0.279 0.290 0.267 0.294 266,047 0.2811 -1.30%
2021-09-27 0 0.770 0.680 0.770 0.720 0.780 481,000 358,220 0.7447 0.294 0.259 0.294 0.275 0.298 1,260,774 0.2841 -3.75%
2021-09-24 0 0.800 0.780 0.800 0.790 0.810 62,000 49,460 0.7977 0.305 0.298 0.305 0.301 0.309 162,511 0.3043 -2.44%
2021-09-23 0 0.820 0.800 0.820 - - 0 0 - 0.313 0.305 0.313 - - 0 - -1.20%
2021-09-21 0 0.830 0.800 0.830 - - 0 0 - 0.317 0.305 0.317 - - 0 - 0.00%
2021-09-20 0 0.830 0.790 0.830 0.790 0.830 32,100 25,867 0.8058 0.317 0.301 0.317 0.301 0.317 84,139 0.3074 -1.19%
2021-09-17 0 0.840 0.810 0.840 0.800 0.840 136,000 109,600 0.8059 0.320 0.309 0.320 0.305 0.320 356,477 0.3075 1.20%
2021-09-16 0 0.830 0.810 0.840 - - 0 0 - 0.317 0.309 0.320 - - 0 - 0.00%
2021-09-15 0 0.830 0.810 0.840 0.830 0.830 10,000 8,240 0.8240 0.317 0.309 0.320 0.317 0.317 26,212 0.3144 -3.49%
2021-09-14 0 0.860 0.830 0.860 0.830 0.860 80,500 67,840 0.8427 0.328 0.317 0.328 0.317 0.328 211,003 0.3215 0.00%
2021-09-13 0 0.860 0.830 0.870 0.820 0.860 15,100 12,569 0.8324 0.328 0.317 0.332 0.313 0.328 39,579 0.3176 3.61%
2021-09-10 0 0.830 0.810 0.830 0.830 0.830 4,000 3,320 0.8300 0.317 0.309 0.317 0.317 0.317 10,485 0.3167 -1.19%
2021-09-09 0 0.840 0.830 0.850 0.840 0.850 208,496 175,783 0.8431 0.320 0.317 0.324 0.320 0.324 546,500 0.3217 -1.18%
2021-09-08 0 0.850 0.820 0.850 - - 0 0 - 0.324 0.313 0.324 - - 0 - 0.00%
2021-09-07 0 0.850 0.830 0.850 0.830 0.850 220,750 183,600 0.8317 0.324 0.317 0.324 0.317 0.324 578,619 0.3173 -2.30%
2021-09-06 0 0.870 0.830 0.880 0.820 0.870 337,300 283,012 0.8391 0.332 0.317 0.336 0.313 0.332 884,115 0.3201 -1.14%
2021-09-03 0 0.880 0.840 0.880 0.840 0.890 190,404 162,651 0.8542 0.336 0.320 0.336 0.320 0.340 499,078 0.3259 6.02%
2021-09-02 0 0.830 0.830 0.850 0.820 0.830 120,250 99,437 0.8269 0.317 0.317 0.324 0.313 0.317 315,194 0.3155 -3.49%
2021-09-01 0 0.860 0.830 0.870 - - 0 0 - 0.328 0.317 0.332 - - 0 - 0.00%
2021-08-31 0 0.860 0.850 0.860 0.830 0.860 48,000 40,080 0.8350 0.328 0.324 0.328 0.317 0.328 125,815 0.3186 0.00%
2021-08-30 0 0.860 0.830 0.870 0.840 0.860 117,250 99,012 0.8445 0.328 0.317 0.332 0.320 0.328 307,330 0.3222 1.18%
2021-08-27 0 0.850 0.820 0.850 0.820 0.850 52,850 43,951 0.8316 0.324 0.313 0.324 0.313 0.324 138,528 0.3173 3.66%
2021-08-26 0 0.850 0.840 0.850 - - 200 162 0.8100 0.313 0.309 0.313 - - 543 0.2981 0.00%
2021-08-25 0 0.850 0.840 0.860 0.850 0.860 8,000 6,840 0.8550 0.313 0.309 0.317 0.313 0.317 21,736 0.3147 0.00%
2021-08-24 0 0.850 0.840 0.860 0.850 0.850 57,750 49,027 0.8490 0.313 0.309 0.317 0.313 0.313 156,910 0.3125 0.00%
2021-08-23 0 0.850 0.850 0.870 0.850 0.850 48,750 41,415 0.8495 0.313 0.313 0.320 0.313 0.313 132,456 0.3127 0.00%
2021-08-20 0 0.850 0.850 0.870 0.850 0.900 752,500 675,890 0.8982 0.313 0.313 0.320 0.313 0.331 2,044,579 0.3306 -5.56%
2021-08-19 0 0.900 0.850 0.900 0.850 0.900 60,500 51,760 0.8555 0.331 0.313 0.331 0.313 0.331 164,381 0.3149 5.88%
2021-08-18 0 0.850 0.840 0.850 0.850 0.860 108,000 92,280 0.8544 0.313 0.309 0.313 0.313 0.317 293,441 0.3145 -1.16%
2021-08-17 0 0.860 0.850 0.880 - - 0 0 - 0.317 0.313 0.324 - - 0 - 0.00%
2021-08-16 0 0.860 0.860 0.880 0.860 0.860 8,750 7,502 0.8574 0.317 0.317 0.324 0.317 0.317 23,774 0.3156 0.00%
2021-08-13 0 0.860 0.850 0.880 - - 0 0 - 0.317 0.313 0.324 - - 0 - 0.00%
2021-08-12 0 0.860 0.860 0.880 0.850 0.860 18,500 15,730 0.8503 0.317 0.317 0.324 0.313 0.317 50,265 0.3129 -1.15%
2021-08-11 0 0.870 0.850 0.890 0.870 0.870 20,000 17,400 0.8700 0.320 0.313 0.328 0.320 0.320 54,341 0.3202 0.00%
2021-08-10 0 0.870 0.850 0.890 0.870 0.870 120,000 104,400 0.8700 0.320 0.313 0.328 0.320 0.320 326,046 0.3202 0.00%
2021-08-09 0 0.870 0.870 0.880 0.870 0.890 60,000 52,280 0.8713 0.320 0.320 0.324 0.320 0.328 163,023 0.3207 0.00%
2021-08-06 0 0.870 0.870 0.890 0.870 0.870 6,000 5,160 0.8600 0.320 0.320 0.328 0.320 0.320 16,302 0.3165 0.00%
2021-08-05 0 0.870 0.870 0.880 0.870 0.910 14,750 12,977 0.8798 0.320 0.320 0.324 0.320 0.335 40,076 0.3238 -1.14%
2021-08-04 0 0.880 0.870 0.900 0.880 0.880 51,500 45,215 0.8780 0.324 0.320 0.331 0.324 0.324 139,928 0.3231 -2.22%
2021-08-03 0 0.900 0.880 0.900 0.870 0.900 84,000 73,880 0.8795 0.331 0.324 0.331 0.320 0.331 228,232 0.3237 4.65%
2021-08-02 0 0.860 0.860 0.870 0.860 0.860 6,500 5,515 0.8485 0.317 0.317 0.320 0.317 0.317 17,661 0.3123 -2.27%
2021-07-30 0 0.880 0.860 0.880 0.860 0.880 76,000 65,560 0.8626 0.324 0.317 0.324 0.317 0.324 206,496 0.3175 1.15%
2021-07-29 0 0.870 0.850 0.870 0.870 0.870 4,750 4,080 0.8589 0.320 0.313 0.320 0.320 0.320 12,906 0.3161 2.35%
2021-07-28 0 0.850 0.850 0.860 - - 0 0 - 0.313 0.313 0.317 - - 0 - 0.00%
2021-07-27 0 0.850 0.850 0.870 0.850 0.860 432,000 369,360 0.8550 0.313 0.313 0.320 0.313 0.317 1,173,765 0.3147 -1.16%
2021-07-26 0 0.860 0.860 0.890 0.860 0.880 96,000 83,680 0.8717 0.317 0.317 0.328 0.317 0.324 260,837 0.3208 -2.27%
2021-07-23 0 0.880 0.860 0.880 0.880 0.880 81,500 71,675 0.8794 0.324 0.317 0.324 0.324 0.324 221,439 0.3237 0.00%
2021-07-22 0 0.880 0.870 0.900 0.880 0.880 12,000 10,560 0.8800 0.324 0.320 0.331 0.324 0.324 32,605 0.3239 0.00%
2021-07-21 0 0.880 0.860 0.880 - - 300 249 0.8300 0.324 0.317 0.324 - - 815 0.3055 0.00%
2021-07-20 0 0.880 0.860 0.880 0.850 0.880 212,000 183,680 0.8664 0.324 0.317 0.324 0.313 0.324 576,014 0.3189 1.15%
2021-07-19 0 0.870 0.860 0.870 0.870 0.880 264,000 231,720 0.8777 0.320 0.317 0.320 0.320 0.324 717,301 0.3230 -1.14%
2021-07-16 0 0.880 0.880 0.890 0.880 0.880 160,000 140,800 0.8800 0.324 0.324 0.328 0.324 0.324 434,728 0.3239 -1.12%
2021-07-15 0 0.890 0.870 0.890 0.880 0.890 172,750 152,030 0.8801 0.328 0.320 0.328 0.324 0.328 469,370 0.3239 1.14%
2021-07-14 0 0.880 0.870 0.890 0.880 0.880 208,000 183,040 0.8800 0.324 0.320 0.328 0.324 0.324 565,146 0.3239 -3.30%
2021-07-13 0 0.910 0.880 0.910 - - 500 425 0.8500 0.335 0.324 0.335 - - 1,359 0.3128 0.00%
2021-07-12 0 0.910 0.880 0.910 0.880 0.910 216,750 191,030 0.8813 0.335 0.324 0.335 0.324 0.335 588,920 0.3244 -1.09%
2021-07-09 0 0.920 0.880 0.920 0.880 0.920 193,250 170,502 0.8823 0.339 0.324 0.339 0.324 0.339 525,070 0.3247 1.10%
2021-07-08 0 0.910 0.880 0.910 0.880 0.910 74,150 65,307 0.8807 0.335 0.324 0.335 0.324 0.335 201,469 0.3242 1.11%
2021-07-07 0 0.900 0.880 0.900 - - 0 0 - 0.331 0.324 0.331 - - 0 - -1.10%
2021-07-06 0 0.910 0.880 0.910 0.880 0.910 56,000 49,400 0.8821 0.335 0.324 0.335 0.324 0.335 152,155 0.3247 3.41%
2021-07-05 0 0.880 0.870 0.880 0.850 0.880 156,000 136,600 0.8756 0.324 0.320 0.324 0.313 0.324 423,859 0.3223 0.00%
2021-07-02 0 0.880 0.850 0.890 0.850 0.880 64,000 55,240 0.8631 0.324 0.313 0.328 0.313 0.324 173,891 0.3177 1.15%
2021-06-30 0 0.870 0.870 0.880 0.870 0.890 88,900 78,227 0.8799 0.320 0.320 0.324 0.320 0.328 241,546 0.3239 -1.14%
2021-06-29 0 0.880 0.880 0.890 0.880 0.880 4,000 3,520 0.8800 0.324 0.324 0.328 0.324 0.324 10,868 0.3239 0.00%
2021-06-28 0 0.880 0.880 0.900 0.880 0.900 149,500 131,850 0.8819 0.324 0.324 0.331 0.324 0.331 406,199 0.3246 -1.12%
2021-06-25 0 0.890 0.890 0.950 0.880 0.950 43,500 39,025 0.8971 0.328 0.328 0.350 0.324 0.350 118,192 0.3302 -2.20%
2021-06-24 0 0.910 0.890 0.910 - - 750 645 0.8600 0.335 0.328 0.335 - - 2,038 0.3165 -1.09%
2021-06-23 0 0.920 0.890 0.920 - - 0 0 - 0.339 0.328 0.339 - - 0 - 0.00%
2021-06-22 0 0.920 0.890 0.920 0.880 0.920 54,500 49,365 0.9058 0.339 0.328 0.339 0.324 0.339 148,079 0.3334 3.37%
2021-06-21 0 0.890 0.880 0.910 0.890 0.890 21,500 19,075 0.8872 0.328 0.324 0.335 0.328 0.328 58,417 0.3265 -2.20%
2021-06-18 0 0.910 0.890 0.910 - - 750 645 0.8600 0.335 0.328 0.335 - - 2,038 0.3165 0.00%
2021-06-17 0 0.910 0.890 0.910 0.890 0.910 40,000 35,680 0.8920 0.335 0.328 0.335 0.328 0.335 108,682 0.3283 3.41%
2021-06-16 0 0.880 0.880 0.900 0.880 0.890 36,500 32,380 0.8871 0.324 0.324 0.331 0.324 0.328 99,172 0.3265 -1.12%
2021-06-15 0 0.890 0.880 0.910 0.880 0.890 96,000 85,080 0.8863 0.328 0.324 0.335 0.324 0.328 260,837 0.3262 0.00%
2021-06-11 0 0.890 0.880 0.900 0.890 0.890 36,000 32,040 0.8900 0.328 0.324 0.331 0.328 0.328 97,814 0.3276 0.00%
2021-06-10 0 0.890 0.870 0.890 0.870 0.900 253,000 221,140 0.8741 0.328 0.320 0.328 0.320 0.331 687,413 0.3217 -1.11%
2021-06-09 0 0.900 0.900 0.920 0.900 0.900 18,000 16,140 0.8967 0.331 0.331 0.339 0.331 0.331 48,907 0.3300 -2.17%
2021-06-08 0 0.920 0.900 0.930 0.920 0.920 16,000 14,720 0.9200 0.339 0.331 0.342 0.339 0.339 43,473 0.3386 1.10%
2021-06-07 0 0.910 0.890 0.930 0.910 0.910 9,250 8,355 0.9032 0.335 0.328 0.342 0.335 0.335 25,133 0.3324 0.00%
2021-06-04 0 0.910 0.880 0.930 0.900 0.910 12,000 10,880 0.9067 0.335 0.324 0.342 0.331 0.335 32,605 0.3337 1.11%
2021-06-03 0 0.900 0.880 0.900 0.890 0.920 264,000 237,240 0.8986 0.331 0.324 0.331 0.328 0.339 717,301 0.3307 0.00%
2021-06-02 0 0.900 0.900 0.910 0.900 0.900 54,500 48,975 0.8986 0.331 0.331 0.335 0.331 0.331 148,079 0.3307 -1.10%
2021-06-01 0 0.910 0.910 0.920 0.910 0.930 188,000 171,200 0.9106 0.335 0.335 0.339 0.335 0.342 510,805 0.3352 -2.15%
2021-05-31 0 0.930 0.910 0.930 0.920 0.970 156,000 146,000 0.9359 0.342 0.335 0.342 0.339 0.357 423,859 0.3445 -2.11%
2021-05-28 0 0.950 0.920 0.950 0.920 1.100 1,957,750 1,871,900 0.9561 0.350 0.339 0.350 0.339 0.405 5,319,301 0.3519 -5.94%
2021-05-27 0 1.010 0.980 1.010 0.910 1.010 1,584,000 1,500,200 0.9471 0.372 0.361 0.372 0.335 0.372 4,303,804 0.3486 7.45%
2021-05-26 0 0.940 0.910 0.940 0.900 0.940 428,000 389,600 0.9103 0.346 0.335 0.346 0.331 0.346 1,162,897 0.3350 3.30%
2021-05-25 0 0.910 0.880 0.910 0.880 0.910 19,625 17,521 0.8928 0.335 0.324 0.335 0.324 0.335 53,322 0.3286 0.00%
2021-05-24 0 0.910 0.890 0.920 0.890 0.910 4,101,525 3,731,786 0.9099 0.335 0.328 0.339 0.328 0.335 11,144,040 0.3349 0.00%
2021-05-21 0 0.910 0.870 0.910 0.910 0.930 36,000 33,120 0.9200 0.335 0.320 0.335 0.335 0.342 97,814 0.3386 0.00%
2021-05-20 0 0.910 0.870 0.910 0.860 0.910 268,050 238,401 0.8894 0.335 0.320 0.335 0.317 0.335 728,305 0.3273 0.00%
2021-05-18 0 0.910 0.890 0.910 0.850 0.940 977,000 870,260 0.8907 0.335 0.328 0.335 0.313 0.346 2,654,556 0.3278 -4.21%
2021-05-17 0 0.950 0.940 0.950 0.940 0.950 17,542 16,507 0.9410 0.350 0.346 0.350 0.346 0.350 47,662 0.3463 -1.04%
2021-05-14 0 0.960 0.940 0.960 0.960 0.960 40,000 38,400 0.9600 0.353 0.346 0.353 0.353 0.353 108,682 0.3533 0.00%
2021-05-13 0 0.960 0.940 0.970 0.940 0.960 20,250 19,105 0.9435 0.353 0.346 0.357 0.346 0.353 55,020 0.3472 2.13%
2021-05-12 0 0.940 0.930 0.940 0.940 0.970 289,250 278,577 0.9631 0.346 0.342 0.346 0.346 0.357 785,906 0.3545 -3.09%
2021-05-11 0 0.970 0.950 0.970 - - 0 0 - 0.357 0.350 0.357 - - 0 - 0.00%
2021-05-10 0 0.970 0.950 0.970 0.950 0.970 58,750 56,407 0.9601 0.357 0.350 0.357 0.350 0.357 159,627 0.3534 0.00%
2021-05-07 0 0.970 0.950 0.970 0.950 0.970 24,000 22,880 0.9533 0.357 0.350 0.357 0.350 0.357 65,209 0.3509 0.00%
2021-05-06 0 0.970 0.960 0.980 0.960 1.020 949,000 936,290 0.9866 0.357 0.353 0.361 0.353 0.375 2,578,478 0.3631 -2.02%
2021-05-05 0 0.990 0.970 0.990 0.960 1.010 804,000 785,200 0.9766 0.364 0.357 0.364 0.353 0.372 2,184,507 0.3594 -1.00%
2021-05-04 0 1.000 0.990 1.000 0.990 1.050 267,000 268,575 1.0059 0.368 0.364 0.368 0.364 0.386 725,452 0.3702 -2.91%
2021-05-03 0 1.030 1.000 1.030 0.990 1.080 3,571,800 3,671,845 1.0280 0.379 0.368 0.379 0.364 0.397 9,704,752 0.3784 -0.96%
2021-04-30 0 1.040 1.040 1.080 0.960 1.080 212,000 211,560 0.9979 0.383 0.383 0.397 0.353 0.397 576,014 0.3673 8.33%
2021-04-29 0 0.960 0.940 0.960 - - 1,250 1,137 0.9096 0.353 0.346 0.353 - - 3,396 0.3348 0.00%
2021-04-28 0 0.960 0.940 0.970 0.940 0.960 75,500 71,780 0.9507 0.353 0.346 0.357 0.346 0.353 205,137 0.3499 0.00%
2021-04-27 0 0.960 0.940 0.960 - - 100 90 0.9000 0.353 0.346 0.353 - - 272 0.3312 0.00%
2021-04-26 0 0.960 0.940 0.960 - - 2,500 2,275 0.9100 0.353 0.346 0.353 - - 6,793 0.3349 -1.03%
2021-04-23 0 0.970 0.940 0.960 0.940 0.970 25,625 24,438 0.9537 0.357 0.346 0.353 0.346 0.357 69,624 0.3510 0.00%
2021-04-22 0 0.970 0.940 0.970 0.940 0.970 86,000 82,180 0.9556 0.357 0.346 0.357 0.346 0.357 233,666 0.3517 0.00%
2021-04-21 0 0.970 0.940 0.970 - - 0 0 - 0.357 0.346 0.357 - - 0 - 0.00%
2021-04-20 0 0.970 0.940 0.970 0.940 0.970 28,500 27,290 0.9575 0.357 0.346 0.357 0.346 0.357 77,436 0.3524 -1.02%
2021-04-19 0 0.980 0.940 0.980 0.930 0.980 99,750 94,545 0.9478 0.361 0.346 0.361 0.342 0.361 271,026 0.3488 4.26%
2021-04-16 0 0.940 0.930 0.940 0.940 0.950 75,750 71,427 0.9429 0.346 0.342 0.346 0.346 0.350 205,816 0.3470 -4.08%
2021-04-15 0 0.980 0.950 0.990 0.930 0.980 40,000 38,680 0.9670 0.361 0.350 0.364 0.342 0.361 108,682 0.3559 3.16%
2021-04-14 0 0.950 0.930 0.950 - - 1,750 1,592 0.9097 0.350 0.342 0.350 - - 4,755 0.3348 0.00%
2021-04-13 0 0.950 0.930 0.950 0.930 0.950 172,750 162,075 0.9382 0.350 0.342 0.350 0.342 0.350 469,370 0.3453 0.00%
2021-04-12 0 0.950 0.950 0.960 0.940 0.950 108,000 101,600 0.9407 0.350 0.350 0.353 0.346 0.350 293,441 0.3462 0.00%
2021-04-09 0 0.950 0.940 0.950 0.930 0.950 48,000 44,800 0.9333 0.350 0.346 0.350 0.342 0.350 130,418 0.3435 -1.04%
2021-04-08 0 0.960 0.940 0.960 0.950 0.960 44,000 41,880 0.9518 0.353 0.346 0.353 0.350 0.353 119,550 0.3503 -1.03%
2021-04-07 0 0.970 0.970 0.990 0.970 0.970 5,250 5,030 0.9581 0.357 0.357 0.364 0.357 0.357 14,265 0.3526 1.04%
2021-04-01 0 0.960 0.950 0.960 0.950 0.970 105,000 100,330 0.9555 0.353 0.350 0.353 0.350 0.357 285,290 0.3517 -2.04%
2021-03-31 0 0.980 0.950 0.980 0.950 1.000 156,000 152,560 0.9779 0.361 0.350 0.361 0.350 0.368 423,859 0.3599 2.08%
2021-03-30 0 0.960 0.950 0.960 0.960 0.980 89,500 86,195 0.9631 0.353 0.350 0.353 0.353 0.361 243,176 0.3545 -1.03%
2021-03-29 0 0.970 0.960 0.980 - - 800 744 0.9300 0.357 0.353 0.361 - - 2,174 0.3423 0.00%
2021-03-26 0 0.970 0.960 0.980 0.970 0.980 54,875 53,593 0.9766 0.357 0.353 0.361 0.357 0.361 149,098 0.3594 -1.02%
2021-03-25 0 0.980 0.960 0.980 0.950 0.980 30,750 29,770 0.9681 0.361 0.353 0.361 0.350 0.361 83,549 0.3563 1.03%
2021-03-24 0 0.970 0.960 0.980 0.950 0.970 120,000 114,280 0.9523 0.357 0.353 0.361 0.350 0.357 326,046 0.3505 -1.02%
2021-03-23 0 0.980 0.950 0.980 0.950 0.980 169,200 161,424 0.9540 0.361 0.350 0.361 0.350 0.361 459,725 0.3511 -1.01%
2021-03-22 0 0.990 0.950 0.990 0.940 0.990 43,500 42,060 0.9669 0.364 0.350 0.364 0.346 0.364 118,192 0.3559 2.06%
2021-03-19 0 0.970 0.950 0.980 0.950 0.980 52,000 50,160 0.9646 0.357 0.350 0.361 0.350 0.361 141,286 0.3550 -1.02%
2021-03-18 0 0.980 0.970 0.980 0.960 0.980 28,500 27,585 0.9679 0.361 0.357 0.361 0.353 0.361 77,436 0.3562 1.03%
2021-03-17 0 0.970 0.960 0.980 0.950 0.980 36,100 34,892 0.9665 0.357 0.353 0.361 0.350 0.361 98,085 0.3557 -2.02%
2021-03-16 0 0.990 0.960 0.990 0.960 0.990 116,750 113,490 0.9721 0.364 0.353 0.364 0.353 0.364 317,215 0.3578 3.13%
2021-03-15 0 0.960 0.930 0.960 - - 0 0 - 0.353 0.342 0.353 - - 0 - 0.00%
2021-03-12 0 0.960 0.930 0.960 0.930 0.960 148,150 138,733 0.9364 0.353 0.342 0.353 0.342 0.353 402,531 0.3447 -2.04%
2021-03-11 0 0.980 0.970 0.980 0.920 0.980 246,375 233,993 0.9497 0.361 0.357 0.361 0.339 0.361 669,413 0.3495 2.08%
2021-03-10 0 0.960 0.930 0.960 0.910 0.960 541,625 503,018 0.9287 0.353 0.342 0.353 0.335 0.353 1,471,621 0.3418 -2.04%
2021-03-09 0 0.980 0.950 0.980 0.950 0.980 430,000 414,100 0.9630 0.361 0.350 0.361 0.350 0.361 1,168,331 0.3544 -2.97%
2021-03-08 0 1.010 0.980 1.010 0.970 1.010 236,875 237,250 1.0016 0.372 0.361 0.372 0.357 0.372 643,601 0.3686 0.00%
2021-03-05 0 1.010 0.970 1.010 0.980 1.010 53,900 52,927 0.9819 0.372 0.357 0.372 0.361 0.372 146,449 0.3614 -2.88%
2021-03-04 0 1.040 1.020 1.040 0.960 1.040 148,000 146,920 0.9927 0.383 0.375 0.383 0.353 0.383 402,123 0.3654 4.00%
2021-03-03 0 1.000 0.980 1.000 0.970 1.000 22,500 21,990 0.9773 0.368 0.361 0.368 0.357 0.368 61,134 0.3597 0.00%
2021-03-02 0 1.000 0.990 1.000 0.980 1.050 71,500 71,365 0.9981 0.368 0.364 0.368 0.361 0.386 194,269 0.3674 -1.96%
2021-03-01 0 1.020 0.990 1.020 0.950 1.200 663,250 674,872 1.0175 0.375 0.364 0.375 0.350 0.442 1,802,082 0.3745 7.37%
2021-02-26 0 0.950 0.910 0.950 0.900 0.950 892,500 825,560 0.9250 0.350 0.335 0.350 0.331 0.350 2,424,965 0.3404 -3.06%
2021-02-25 0 0.980 0.960 0.980 0.940 0.980 637,575 609,020 0.9552 0.361 0.353 0.361 0.346 0.361 1,732,322 0.3516 0.00%
2021-02-24 0 0.980 0.960 0.980 0.940 0.980 157,600 150,656 0.9559 0.361 0.353 0.361 0.346 0.361 428,207 0.3518 -1.01%
2021-02-23 0 0.990 0.980 0.990 0.930 0.990 484,100 463,812 0.9581 0.364 0.361 0.364 0.342 0.364 1,315,323 0.3526 -1.00%
2021-02-22 0 1.000 0.980 1.000 0.960 1.040 1,471,600 1,461,275 0.9930 0.368 0.361 0.368 0.353 0.383 3,998,408 0.3655 -3.85%
2021-02-19 0 1.040 1.020 1.040 1.010 1.100 1,909,104 2,019,990 1.0581 0.383 0.375 0.383 0.372 0.405 5,187,127 0.3894 0.00%
2021-02-18 0 1.040 1.000 1.040 0.890 1.110 5,934,750 6,152,477 1.0367 0.383 0.368 0.383 0.328 0.409 16,125,000 0.3815 15.56%
2021-02-17 0 0.900 0.890 0.900 0.880 0.900 66,957 59,538 0.8892 0.331 0.328 0.331 0.324 0.331 181,925 0.3273 0.00%
2021-02-16 0 0.900 0.880 0.900 0.880 0.900 179,000 159,860 0.8931 0.331 0.324 0.331 0.324 0.331 486,352 0.3287 0.00%
2021-02-11 0 0.900 0.880 0.900 - - 0 0 - 0.331 0.324 0.331 - - 0 - 0.00%
2021-02-10 0 0.900 0.890 0.900 0.880 0.900 61,400 54,446 0.8867 0.331 0.328 0.331 0.324 0.331 166,827 0.3264 0.00%
2021-02-09 0 0.900 0.870 0.900 0.870 0.900 164,250 145,630 0.8866 0.331 0.320 0.331 0.320 0.331 446,275 0.3263 0.00%
2021-02-08 0 0.900 0.890 0.900 0.870 0.900 70,750 62,737 0.8867 0.331 0.328 0.331 0.320 0.331 192,231 0.3264 2.27%
2021-02-05 0 0.880 0.880 0.900 0.870 0.900 131,050 115,503 0.8814 0.324 0.324 0.331 0.320 0.331 356,069 0.3244 -2.22%
2021-02-04 0 0.900 0.880 0.900 0.880 0.900 303,250 268,915 0.8868 0.331 0.324 0.331 0.324 0.331 823,945 0.3264 0.00%
2021-02-03 0 0.900 0.880 0.900 0.880 0.920 567,100 502,136 0.8854 0.331 0.324 0.331 0.324 0.339 1,540,838 0.3259 -1.10%
2021-02-02 0 0.910 0.910 0.920 0.900 0.930 511,280 470,404 0.9201 0.335 0.335 0.339 0.331 0.342 1,389,172 0.3386 -1.09%
2021-02-01 0 0.920 0.900 0.920 0.870 0.920 956,002 862,561 0.9023 0.339 0.331 0.339 0.320 0.339 2,597,503 0.3321 3.37%
2021-01-29 0 0.890 0.880 0.890 0.880 0.910 3,000,250 2,677,982 0.8926 0.328 0.324 0.328 0.324 0.335 8,151,823 0.3285 0.00%
2021-01-28 0 0.890 0.880 0.890 0.880 0.930 1,825,250 1,632,142 0.8942 0.328 0.324 0.328 0.324 0.342 4,959,292 0.3291 -2.20%
2021-01-27 0 0.910 0.910 0.920 0.840 0.950 5,872,475 5,239,039 0.8921 0.335 0.335 0.339 0.309 0.350 15,955,796 0.3283 8.33%
2021-01-26 0 0.840 0.820 0.840 0.740 0.840 5,732,000 4,709,190 0.8216 0.309 0.302 0.309 0.272 0.309 15,574,119 0.3024 5.00%
2021-01-25 0 0.800 0.780 0.800 0.690 0.840 4,539,796 3,351,881 0.7383 0.294 0.287 0.294 0.254 0.309 12,334,843 0.2717 17.65%
2021-01-22 0 0.680 0.670 0.690 0.660 0.750 2,324,350 1,628,584 0.7007 0.250 0.247 0.254 0.243 0.276 6,315,370 0.2579 0.00%
2021-01-21 0 0.680 0.670 0.680 0.670 0.680 83,175 55,829 0.6712 0.250 0.247 0.250 0.247 0.250 225,990 0.2470 0.00%
2021-01-20 0 0.680 0.670 0.680 0.670 0.680 198,500 134,785 0.6790 0.250 0.247 0.250 0.247 0.250 539,334 0.2499 -2.86%
2021-01-19 0 0.700 0.680 0.700 0.680 0.700 564,100 388,467 0.6886 0.258 0.250 0.258 0.250 0.258 1,532,687 0.2535 1.45%
2021-01-18 0 0.690 0.680 0.690 0.680 0.690 24,600 16,830 0.6841 0.254 0.250 0.254 0.250 0.254 66,839 0.2518 0.00%
2021-01-15 0 0.690 0.680 0.700 0.680 0.720 1,119,000 803,455 0.7180 0.254 0.250 0.258 0.250 0.265 3,040,377 0.2643 -1.43%
2021-01-14 0 0.700 0.680 0.700 0.680 0.700 1,080,750 745,677 0.6900 0.258 0.250 0.258 0.250 0.258 2,936,450 0.2539 0.00%
2021-01-13 0 0.700 0.690 0.700 0.680 0.700 373,000 257,355 0.6900 0.258 0.254 0.258 0.250 0.258 1,013,459 0.2539 -1.41%
2021-01-12 0 0.710 0.700 0.710 0.690 0.710 218,000 152,372 0.6990 0.261 0.258 0.261 0.254 0.261 592,316 0.2572 2.90%
2021-01-11 0 0.690 0.690 0.700 0.680 0.710 517,350 361,881 0.6995 0.254 0.254 0.258 0.250 0.261 1,405,665 0.2574 0.00%
2021-01-08 0 0.690 0.680 0.690 0.680 0.700 430,450 296,553 0.6889 0.254 0.250 0.254 0.250 0.258 1,169,553 0.2536 0.00%
2021-01-07 0 0.690 0.680 0.690 0.680 0.690 248,100 169,104 0.6816 0.254 0.250 0.254 0.250 0.254 674,100 0.2509 -1.43%
2021-01-06 0 0.700 0.680 0.690 0.680 0.700 636,500 439,560 0.6906 0.258 0.250 0.254 0.250 0.258 1,729,401 0.2542 1.45%
2021-01-05 0 0.690 0.680 0.690 0.670 0.690 139,500 94,880 0.6801 0.254 0.250 0.254 0.247 0.254 379,028 0.2503 0.00%
2021-01-04 0 0.690 0.680 0.690 0.680 0.690 80,250 54,345 0.6772 0.254 0.250 0.254 0.250 0.254 218,043 0.2492 0.00%
2020-12-31 0 0.690 0.670 0.690 - - 0 0 - 0.254 0.247 0.254 - - 0 - 0.00%
2020-12-30 0 0.690 0.680 0.700 0.670 0.690 121,350 82,205 0.6774 0.254 0.250 0.258 0.247 0.254 329,714 0.2493 0.00%
2020-12-29 0 0.690 0.660 0.690 0.660 0.690 618,631 412,287 0.6665 0.254 0.243 0.254 0.243 0.254 1,680,850 0.2453 0.00%
2020-12-28 0 0.690 0.670 0.690 0.670 0.690 98,125 66,738 0.6801 0.254 0.247 0.254 0.247 0.254 266,610 0.2503 0.00%
2020-12-24 0 0.690 0.680 0.690 0.680 0.690 44,000 30,200 0.6864 0.254 0.250 0.254 0.250 0.254 119,550 0.2526 0.00%
2020-12-23 0 0.690 0.670 0.690 0.660 0.690 129,850 85,947 0.6619 0.254 0.247 0.254 0.243 0.254 352,809 0.2436 1.47%
2020-12-22 0 0.680 0.660 0.680 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
2020-12-21 0 0.680 0.660 0.690 - - 1,300 806 0.6200 0.250 0.243 0.254 - - 3,532 0.2282 0.00%
2020-12-18 0 0.680 0.650 0.690 0.650 0.680 217,150 144,084 0.6635 0.250 0.239 0.254 0.239 0.250 590,007 0.2442 0.00%
2020-12-17 0 0.680 0.650 0.680 0.650 0.680 94,800 62,243 0.6566 0.250 0.239 0.250 0.239 0.250 257,576 0.2416 3.03%
2020-12-16 0 0.690 0.680 0.690 0.670 0.690 263,000 176,440 0.6709 0.243 0.239 0.243 0.236 0.243 747,065 0.2362 1.47%
2020-12-15 0 0.680 0.670 0.680 0.660 0.680 64,682 43,048 0.6655 0.239 0.236 0.239 0.232 0.239 183,732 0.2343 0.00%
2020-12-14 0 0.680 0.660 0.680 0.660 0.680 345,650 230,528 0.6669 0.239 0.232 0.239 0.232 0.239 981,836 0.2348 -1.45%
2020-12-11 0 0.690 0.670 0.690 0.670 0.700 166,150 112,361 0.6763 0.243 0.236 0.243 0.236 0.246 471,957 0.2381 0.00%
2020-12-10 0 0.690 0.670 0.700 0.670 0.690 348,336 233,102 0.6692 0.243 0.236 0.246 0.236 0.243 989,466 0.2356 2.99%
2020-12-09 0 0.670 0.670 0.680 0.660 0.690 196,850 132,390 0.6725 0.236 0.236 0.239 0.232 0.243 559,162 0.2368 0.00%
2020-12-08 0 0.670 0.660 0.680 0.660 0.670 365,377 241,865 0.6620 0.236 0.232 0.239 0.232 0.236 1,037,872 0.2330 -1.47%
2020-12-07 0 0.680 0.680 0.690 0.670 0.710 360,550 244,564 0.6783 0.239 0.239 0.243 0.236 0.250 1,024,160 0.2388 -1.45%
2020-12-04 0 0.690 0.670 0.690 0.670 0.730 1,182,075 816,083 0.6904 0.243 0.236 0.243 0.236 0.257 3,357,743 0.2430 -1.43%
2020-12-03 0 0.700 0.680 0.700 0.640 0.720 786,275 533,654 0.6787 0.246 0.239 0.246 0.225 0.253 2,233,454 0.2389 7.69%
2020-12-02 0 0.650 0.650 0.660 0.640 0.670 334,200 216,625 0.6482 0.229 0.229 0.232 0.225 0.236 949,312 0.2282 0.00%
2020-12-01 0 0.650 0.640 0.650 0.640 0.650 371,000 238,422 0.6426 0.229 0.225 0.229 0.225 0.229 1,053,844 0.2262 -2.99%
2020-11-30 0 0.670 0.650 0.670 0.640 0.670 407,600 264,640 0.6493 0.236 0.229 0.236 0.225 0.236 1,157,808 0.2286 1.52%
2020-11-27 0 0.660 0.660 0.670 0.660 0.670 175,750 115,862 0.6592 0.232 0.232 0.236 0.232 0.236 499,227 0.2321 -1.49%
2020-11-26 0 0.670 0.650 0.680 0.640 0.670 327,250 216,057 0.6602 0.236 0.229 0.239 0.225 0.236 929,570 0.2324 3.08%
2020-11-25 0 0.650 0.640 0.650 0.640 0.650 8,750 5,617 0.6419 0.229 0.225 0.229 0.225 0.229 24,855 0.2260 0.00%
2020-11-24 0 0.650 0.640 0.650 0.630 0.650 499,404 320,927 0.6426 0.229 0.225 0.229 0.222 0.229 1,418,582 0.2262 1.56%
2020-11-23 0 0.640 0.620 0.640 0.620 0.640 67,250 42,030 0.6250 0.225 0.218 0.225 0.218 0.225 191,027 0.2200 1.59%
2020-11-20 0 0.630 0.620 0.630 0.620 0.630 64,250 39,782 0.6192 0.222 0.218 0.222 0.218 0.222 182,505 0.2180 0.00%
2020-11-19 0 0.630 0.630 0.640 0.610 0.640 440,000 272,400 0.6191 0.222 0.222 0.225 0.215 0.225 1,249,842 0.2179 -1.56%
2020-11-18 0 0.640 0.630 0.640 0.620 0.640 133,250 84,857 0.6368 0.225 0.222 0.225 0.218 0.225 378,503 0.2242 0.00%
2020-11-17 0 0.640 0.630 0.640 0.620 0.640 56,750 35,075 0.6181 0.225 0.222 0.225 0.218 0.225 161,201 0.2176 0.00%
2020-11-16 0 0.640 0.620 0.640 0.620 0.640 122,250 76,435 0.6252 0.225 0.218 0.225 0.218 0.225 347,257 0.2201 0.00%
2020-11-13 0 0.640 0.630 0.640 0.610 0.640 340,875 210,868 0.6186 0.225 0.222 0.225 0.215 0.225 968,273 0.2178 4.92%
2020-11-12 0 0.610 0.600 0.620 0.600 0.610 694,309 422,828 0.6090 0.215 0.211 0.218 0.211 0.215 1,972,219 0.2144 0.00%
2020-11-11 0 0.610 0.600 0.620 0.610 0.610 540,250 328,692 0.6084 0.215 0.211 0.218 0.215 0.215 1,534,607 0.2142 0.00%
2020-11-10 0 0.610 0.600 0.610 0.610 0.610 184,850 112,719 0.6098 0.215 0.211 0.215 0.215 0.215 525,076 0.2147 0.00%
2020-11-09 0 0.610 0.610 0.620 0.610 0.640 1,606,600 997,565 0.6209 0.215 0.215 0.218 0.215 0.225 4,563,628 0.2186 -3.17%
2020-11-06 0 0.630 0.630 0.640 0.620 0.640 729,350 456,359 0.6257 0.222 0.222 0.225 0.218 0.225 2,071,755 0.2203 -3.08%
2020-11-05 0 0.650 0.640 0.650 0.620 0.650 522,375 329,197 0.6302 0.229 0.225 0.229 0.218 0.229 1,483,832 0.2219 0.00%
2020-11-04 0 0.650 0.630 0.650 0.630 0.650 119,075 76,125 0.6393 0.229 0.222 0.229 0.222 0.229 338,239 0.2251 0.00%
2020-11-03 0 0.650 0.630 0.650 0.620 0.650 241,000 151,050 0.6268 0.229 0.222 0.229 0.218 0.229 684,573 0.2206 0.00%
2020-11-02 0 0.650 0.630 0.650 0.620 0.650 260,450 162,120 0.6225 0.229 0.222 0.229 0.218 0.229 739,821 0.2191 0.00%
2020-10-30 0 0.650 0.630 0.650 0.630 0.650 217,600 138,944 0.6385 0.229 0.222 0.229 0.222 0.229 618,104 0.2248 -1.52%
2020-10-29 0 0.660 0.650 0.660 0.630 0.660 180,017 115,930 0.6440 0.232 0.229 0.232 0.222 0.232 511,347 0.2267 -1.49%
2020-10-28 0 0.670 0.630 0.680 0.620 0.670 386,750 251,567 0.6505 0.236 0.222 0.239 0.218 0.236 1,098,583 0.2290 6.35%
2020-10-27 0 0.630 0.630 0.640 0.620 0.630 214,500 133,925 0.6244 0.222 0.222 0.225 0.218 0.222 609,298 0.2198 -1.56%
2020-10-23 0 0.640 0.630 0.640 0.630 0.640 69,750 44,090 0.6321 0.225 0.222 0.225 0.222 0.225 198,128 0.2225 0.00%
2020-10-22 0 0.640 0.620 0.640 0.620 0.640 109,250 68,097 0.6233 0.225 0.218 0.225 0.218 0.225 310,330 0.2194 -1.54%
2020-10-21 0 0.650 0.640 0.650 0.620 0.650 138,250 87,200 0.6307 0.229 0.225 0.229 0.218 0.229 392,706 0.2220 0.00%
2020-10-20 0 0.650 0.630 0.650 - - 0 0 - 0.229 0.222 0.229 - - 0 - 0.00%
2020-10-19 0 0.650 0.630 0.650 0.630 0.650 264,000 167,760 0.6355 0.229 0.222 0.229 0.222 0.229 749,905 0.2237 0.00%
2020-10-16 0 0.650 0.630 0.660 0.640 0.660 144,500 93,775 0.6490 0.229 0.222 0.232 0.225 0.232 410,459 0.2285 0.00%
2020-10-15 0 0.650 0.640 0.650 0.620 0.650 140,000 87,760 0.6269 0.229 0.225 0.229 0.218 0.229 397,677 0.2207 0.00%
2020-10-14 0 0.650 0.620 0.650 - - 0 0 - 0.229 0.218 0.229 - - 0 - 0.00%
2020-10-12 0 0.650 0.630 0.650 0.630 0.650 152,250 96,590 0.6344 0.229 0.222 0.229 0.222 0.229 432,474 0.2233 -1.52%
2020-10-09 0 0.660 0.650 0.660 0.640 0.660 56,000 36,400 0.6500 0.232 0.229 0.232 0.225 0.232 159,071 0.2288 0.00%
2020-10-08 0 0.660 0.640 0.660 0.650 0.660 56,000 36,560 0.6529 0.232 0.225 0.232 0.229 0.232 159,071 0.2298 0.00%
2020-10-07 0 0.660 0.640 0.660 0.620 0.660 232,500 148,860 0.6403 0.232 0.225 0.232 0.218 0.232 660,428 0.2254 0.00%
2020-10-06 0 0.660 0.610 0.660 0.610 0.670 223,000 142,140 0.6374 0.232 0.215 0.232 0.215 0.236 633,443 0.2244 4.76%
2020-10-05 0 0.630 0.610 0.630 0.610 0.630 380,000 232,280 0.6113 0.222 0.215 0.222 0.215 0.222 1,079,409 0.2152 0.00%
2020-09-30 0 0.630 0.610 0.630 - - 2,500 1,450 0.5800 0.222 0.215 0.222 - - 7,101 0.2042 0.00%
2020-09-29 0 0.630 0.620 0.630 0.610 0.630 584,250 361,345 0.6185 0.222 0.218 0.222 0.215 0.222 1,659,591 0.2177 1.61%
2020-09-28 0 0.620 0.610 0.620 0.580 0.630 2,625,000 1,581,422 0.6024 0.218 0.215 0.218 0.204 0.222 7,456,444 0.2121 -3.12%
2020-09-25 0 0.640 0.630 0.640 0.630 0.640 29,000 18,320 0.6317 0.225 0.222 0.225 0.222 0.225 82,376 0.2224 0.00%
2020-09-24 0 0.640 0.630 0.640 0.630 0.640 376,750 240,385 0.6380 0.225 0.222 0.225 0.222 0.225 1,070,177 0.2246 -1.54%
2020-09-23 0 0.650 0.630 0.650 0.630 0.650 444,250 284,505 0.6404 0.229 0.222 0.229 0.222 0.229 1,261,914 0.2255 -2.99%
2020-09-22 0 0.670 0.650 0.670 0.650 0.680 2,449,000 1,660,820 0.6782 0.236 0.229 0.236 0.229 0.239 6,956,507 0.2387 -1.47%
2020-09-21 0 0.680 0.670 0.680 0.640 0.680 1,400,350 920,483 0.6573 0.239 0.236 0.239 0.225 0.239 3,977,764 0.2314 3.03%
2020-09-18 0 0.660 0.650 0.690 0.630 0.660 475,000 305,195 0.6425 0.232 0.229 0.243 0.222 0.232 1,349,261 0.2262 0.00%
2020-09-17 0 0.660 0.640 0.660 0.630 0.710 2,564,075 1,660,205 0.6475 0.232 0.225 0.232 0.222 0.250 7,283,383 0.2279 -7.04%
2020-09-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2020-09-11 0 0.710 0.690 0.710 0.690 0.710 10,500 7,250 0.6905 0.250 0.243 0.250 0.243 0.250 29,826 0.2431 0.00%
2020-09-10 0 0.710 0.690 0.710 0.690 0.710 11,750 8,050 0.6851 0.250 0.243 0.250 0.243 0.250 33,376 0.2412 0.00%
2020-09-09 0 0.710 0.700 0.710 0.690 0.720 104,000 73,520 0.7069 0.250 0.246 0.250 0.243 0.253 295,417 0.2489 2.90%
2020-09-08 0 0.690 0.690 0.700 0.690 0.700 114,550 79,683 0.6956 0.243 0.243 0.246 0.243 0.246 325,385 0.2449 0.00%
2020-09-07 0 0.690 0.690 0.700 0.690 0.700 64,000 44,450 0.6945 0.243 0.243 0.246 0.243 0.246 181,795 0.2445 -1.43%
2020-09-04 0 0.700 0.700 0.720 0.690 0.700 20,000 13,840 0.6920 0.246 0.246 0.253 0.243 0.246 56,811 0.2436 0.00%
2020-09-03 0 0.700 0.700 0.710 0.700 0.700 15,000 10,385 0.6923 0.246 0.246 0.250 0.246 0.246 42,608 0.2437 -2.78%
2020-09-02 0 0.720 0.700 0.720 0.700 0.720 142,000 100,700 0.7092 0.253 0.246 0.253 0.246 0.253 403,358 0.2497 0.00%
2020-09-01 0 0.720 0.710 0.720 0.720 0.720 24,000 17,280 0.7200 0.253 0.250 0.253 0.253 0.253 68,173 0.2535 0.00%
2020-08-31 0 0.720 0.710 0.720 0.710 0.720 26,500 18,940 0.7147 0.253 0.250 0.253 0.250 0.253 75,275 0.2516 0.00%
2020-08-28 0 0.720 0.720 0.730 0.710 0.720 42,750 30,332 0.7095 0.253 0.253 0.257 0.250 0.253 121,434 0.2498 -1.37%
2020-08-27 0 0.730 0.720 0.750 0.720 0.750 537,750 399,367 0.7427 0.257 0.253 0.264 0.253 0.264 1,527,506 0.2615 0.00%
2020-08-26 0 0.750 0.740 0.760 0.740 0.760 282,750 213,032 0.7534 0.257 0.254 0.260 0.254 0.260 825,170 0.2582 -1.32%
2020-08-25 0 0.760 0.750 0.760 0.750 0.790 513,131 399,849 0.7792 0.260 0.257 0.260 0.257 0.271 1,497,508 0.2670 -3.80%
2020-08-24 0 0.790 0.770 0.790 0.750 0.800 2,196,750 1,722,267 0.7840 0.271 0.264 0.271 0.257 0.274 6,410,937 0.2686 1.28%
2020-08-21 0 0.780 0.760 0.780 0.750 0.790 1,411,500 1,083,595 0.7677 0.267 0.260 0.267 0.257 0.271 4,119,284 0.2631 0.00%
2020-08-20 0 0.780 0.750 0.780 0.750 0.790 2,378,750 1,811,835 0.7617 0.267 0.257 0.267 0.257 0.271 6,942,081 0.2610 -1.27%
2020-08-19 0 0.790 0.770 0.790 0.700 0.790 3,429,000 2,619,965 0.7641 0.271 0.264 0.271 0.240 0.271 10,007,102 0.2618 12.86%
2020-08-18 0 0.700 0.690 0.700 0.690 0.700 1,047,950 726,868 0.6936 0.240 0.236 0.240 0.236 0.240 3,058,309 0.2377 1.45%
2020-08-17 0 0.690 0.690 0.700 0.690 0.700 1,623,500 1,126,980 0.6942 0.236 0.236 0.240 0.236 0.240 4,737,979 0.2379 0.00%
2020-08-14 0 0.690 0.690 0.700 0.680 0.700 1,192,000 822,480 0.6900 0.236 0.236 0.240 0.233 0.240 3,478,701 0.2364 -2.82%
2020-08-13 0 0.710 0.690 0.710 0.690 0.710 1,043,000 733,670 0.7034 0.243 0.236 0.243 0.236 0.243 3,043,863 0.2410 1.43%
2020-08-12 0 0.700 0.690 0.700 0.690 0.700 796,000 555,280 0.6976 0.240 0.236 0.240 0.236 0.240 2,323,025 0.2390 -1.41%
2020-08-11 0 0.710 0.700 0.710 0.690 0.710 1,116,000 784,800 0.7032 0.243 0.240 0.243 0.236 0.243 3,256,905 0.2410 0.00%
2020-08-10 0 0.710 0.700 0.710 0.690 0.720 2,376,773 1,661,717 0.6991 0.243 0.240 0.243 0.236 0.247 6,936,311 0.2396 1.43%
2020-08-07 0 0.700 0.690 0.700 0.690 0.700 1,504,000 1,051,720 0.6993 0.240 0.236 0.240 0.236 0.240 4,389,234 0.2396 0.00%
2020-08-06 0 0.700 0.700 0.710 0.700 0.720 918,300 654,783 0.7130 0.240 0.240 0.243 0.240 0.247 2,679,942 0.2443 -2.78%
2020-08-05 0 0.720 0.710 0.720 0.700 0.730 2,436,250 1,736,885 0.7129 0.247 0.243 0.247 0.240 0.250 7,109,887 0.2443 0.00%
2020-08-04 0 0.720 0.700 0.720 0.670 0.730 4,696,950 3,303,728 0.7034 0.247 0.240 0.247 0.230 0.250 13,707,454 0.2410 7.46%
2020-08-03 0 0.670 0.650 0.670 0.650 0.670 17,000 11,270 0.6629 0.230 0.223 0.230 0.223 0.230 49,612 0.2272 -1.47%
2020-07-31 0 0.680 0.660 0.680 0.660 0.680 124,000 82,080 0.6619 0.233 0.226 0.233 0.226 0.233 361,878 0.2268 -1.45%
2020-07-30 0 0.690 0.660 0.700 0.650 0.700 56,000 36,720 0.6557 0.236 0.226 0.240 0.223 0.240 163,429 0.2247 4.55%
2020-07-29 0 0.660 0.660 0.680 0.660 0.660 7,250 4,682 0.6458 0.226 0.226 0.233 0.226 0.226 21,158 0.2213 -4.35%
2020-07-28 0 0.690 0.660 0.690 - - 500 315 0.6300 0.236 0.226 0.236 - - 1,459 0.2159 0.00%
2020-07-27 0 0.690 0.650 0.690 0.650 0.700 587,375 384,343 0.6543 0.236 0.223 0.236 0.223 0.240 1,714,180 0.2242 2.99%
2020-07-24 0 0.670 0.670 0.680 0.670 0.670 217,000 145,360 0.6699 0.230 0.230 0.233 0.230 0.230 633,287 0.2295 -2.90%
2020-07-23 0 0.690 0.680 0.700 0.670 0.680 173,875 118,091 0.6792 0.236 0.233 0.240 0.230 0.233 507,432 0.2327 2.99%
2020-07-22 0 0.670 0.670 0.700 0.670 0.690 699,100 475,645 0.6804 0.230 0.230 0.240 0.230 0.236 2,040,235 0.2331 -1.47%
2020-07-21 0 0.680 0.680 0.700 0.670 0.690 332,500 226,687 0.6818 0.233 0.233 0.240 0.230 0.236 970,359 0.2336 1.49%
2020-07-20 0 0.670 0.660 0.710 0.670 0.670 64,500 43,200 0.6698 0.230 0.226 0.243 0.230 0.230 188,235 0.2295 0.00%
2020-07-17 0 0.670 0.660 0.680 0.650 0.670 130,650 87,109 0.6667 0.230 0.226 0.233 0.223 0.230 381,285 0.2285 0.00%
2020-07-16 0 0.670 0.660 0.680 0.660 0.680 528,000 353,600 0.6697 0.230 0.226 0.233 0.226 0.233 1,540,901 0.2295 -2.90%
2020-07-15 0 0.690 0.680 0.690 0.690 0.710 464,000 322,240 0.6945 0.236 0.233 0.236 0.236 0.243 1,354,125 0.2380 0.00%
2020-07-14 0 0.690 0.690 0.700 0.690 0.710 236,309 164,803 0.6974 0.236 0.236 0.240 0.236 0.243 689,638 0.2390 -2.82%
2020-07-13 0 0.710 0.700 0.710 0.700 0.720 1,266,250 895,620 0.7073 0.243 0.240 0.243 0.240 0.247 3,695,390 0.2424 -1.39%
2020-07-10 0 0.720 0.710 0.720 0.710 0.740 743,000 537,280 0.7231 0.247 0.243 0.247 0.243 0.254 2,168,351 0.2478 -6.49%
2020-07-09 0 0.770 0.760 0.770 0.700 0.830 3,846,050 2,846,897 0.7402 0.264 0.260 0.264 0.240 0.284 11,224,210 0.2536 -2.53%
2020-07-08 0 0.790 0.770 0.790 0.660 0.840 8,939,400 6,929,548 0.7752 0.271 0.264 0.271 0.226 0.288 26,088,507 0.2656 12.86%
2020-07-07 0 0.700 0.690 0.700 0.670 0.720 1,857,250 1,285,772 0.6923 0.240 0.236 0.240 0.230 0.247 5,420,149 0.2372 -1.41%
2020-07-06 0 0.710 0.690 0.710 0.630 0.730 5,648,523 3,914,251 0.6930 0.243 0.236 0.243 0.216 0.250 16,484,499 0.2375 14.52%
2020-07-03 0 0.620 0.620 0.630 0.620 0.630 200,375 124,466 0.6212 0.212 0.212 0.216 0.212 0.216 584,769 0.2128 -3.12%
2020-07-02 0 0.640 0.630 0.640 0.610 0.640 415,625 259,830 0.6252 0.219 0.216 0.219 0.209 0.219 1,212,949 0.2142 0.00%
2020-06-30 0 0.640 0.620 0.650 0.630 0.650 17,050 10,856 0.6367 0.219 0.212 0.223 0.216 0.223 49,758 0.2182 4.92%
2020-06-29 0 0.610 0.610 0.630 0.610 0.610 16,000 9,760 0.6100 0.209 0.209 0.216 0.209 0.209 46,694 0.2090 -1.61%
2020-06-26 0 0.620 0.610 0.630 0.610 0.630 56,000 34,470 0.6155 0.212 0.209 0.216 0.209 0.216 163,429 0.2109 -3.12%
2020-06-24 0 0.640 0.620 0.640 - - 1,350 801 0.5933 0.219 0.212 0.219 - - 3,940 0.2033 -1.54%
2020-06-23 0 0.650 0.630 0.650 0.620 0.660 192,000 123,400 0.6427 0.223 0.216 0.223 0.212 0.226 560,328 0.2202 3.17%
2020-06-22 0 0.630 0.620 0.640 0.610 0.650 130,500 82,340 0.6310 0.216 0.212 0.219 0.209 0.223 380,848 0.2162 -4.55%
2020-06-19 0 0.660 0.650 0.660 0.600 0.670 428,250 276,092 0.6447 0.226 0.223 0.226 0.206 0.230 1,249,793 0.2209 8.20%
2020-06-18 0 0.610 0.600 0.620 0.610 0.610 29,250 17,652 0.6035 0.209 0.206 0.212 0.209 0.209 85,362 0.2068 0.00%
2020-06-17 0 0.610 0.610 0.620 0.610 0.620 97,250 59,920 0.6161 0.209 0.209 0.212 0.209 0.212 283,812 0.2111 -3.17%
2020-06-16 0 0.630 0.610 0.640 0.610 0.630 131,250 81,125 0.6181 0.216 0.209 0.219 0.209 0.216 383,037 0.2118 1.61%
2020-06-15 0 0.620 0.620 0.630 0.620 0.620 137,800 85,382 0.6196 0.212 0.212 0.216 0.212 0.212 402,152 0.2123 0.00%
2020-06-12 0 0.620 0.620 0.630 0.620 0.620 69,250 42,897 0.6195 0.212 0.212 0.216 0.212 0.212 202,097 0.2123 0.00%
2020-06-11 0 0.620 0.610 0.630 0.600 0.620 211,750 129,435 0.6113 0.212 0.209 0.216 0.206 0.212 617,966 0.2095 0.00%
2020-06-10 0 0.620 0.610 0.630 0.610 0.610 14,000 8,470 0.6050 0.212 0.209 0.216 0.209 0.209 40,857 0.2073 1.64%
2020-06-09 0 0.610 0.600 0.640 0.610 0.610 9,750 5,895 0.6046 0.209 0.206 0.219 0.209 0.209 28,454 0.2072 -1.61%
2020-06-08 0 0.620 0.620 0.640 0.620 0.640 17,250 10,675 0.6188 0.212 0.212 0.219 0.212 0.219 50,342 0.2120 0.00%
2020-06-05 0 0.620 0.620 0.640 0.610 0.630 145,750 89,815 0.6162 0.212 0.212 0.219 0.209 0.216 425,353 0.2112 1.64%
2020-06-04 0 0.610 0.610 0.630 0.610 0.610 60,700 37,006 0.6097 0.209 0.209 0.216 0.209 0.209 177,145 0.2089 -3.17%
2020-06-03 0 0.630 0.610 0.630 0.630 0.630 64,750 40,732 0.6291 0.216 0.209 0.216 0.216 0.216 188,965 0.2156 5.00%
2020-06-02 0 0.600 0.600 0.610 0.600 0.600 10,000 5,820 0.5820 0.206 0.206 0.209 0.206 0.206 29,184 0.1994 -1.64%
2020-06-01 0 0.610 0.600 0.630 0.610 0.610 84,350 51,333 0.6086 0.209 0.206 0.216 0.209 0.209 246,165 0.2085 0.00%
2020-05-29 0 0.610 0.610 0.620 0.610 0.630 59,750 36,975 0.6188 0.209 0.209 0.212 0.209 0.216 174,373 0.2120 -3.17%
2020-05-28 0 0.630 0.610 0.630 0.590 0.630 117,625 72,342 0.6150 0.216 0.209 0.216 0.202 0.216 343,274 0.2107 5.00%
2020-05-27 0 0.600 0.600 0.610 0.600 0.610 135,000 81,360 0.6027 0.206 0.206 0.209 0.206 0.209 393,980 0.2065 0.00%
2020-05-26 0 0.600 0.600 0.620 0.600 0.610 153,250 92,552 0.6039 0.206 0.206 0.212 0.206 0.209 447,241 0.2069 0.00%
2020-05-25 0 0.600 0.590 0.620 0.590 0.600 160,000 95,440 0.5965 0.206 0.202 0.212 0.202 0.206 466,940 0.2044 -3.23%
2020-05-22 0 0.620 0.580 0.620 0.570 0.650 2,080,000 1,261,160 0.6063 0.212 0.199 0.212 0.195 0.223 6,070,217 0.2078 -8.82%
2020-05-21 0 0.680 0.650 0.680 0.650 0.840 2,264,000 1,598,020 0.7058 0.233 0.223 0.233 0.223 0.288 6,607,197 0.2419 -15.00%
2020-05-20 0 0.800 0.660 0.800 0.620 0.800 497,550 328,951 0.6611 0.274 0.226 0.274 0.212 0.274 1,452,037 0.2265 31.15%
2020-05-19 0 0.610 0.610 0.640 0.610 0.610 67,625 41,142 0.6084 0.209 0.209 0.219 0.209 0.209 197,355 0.2085 -4.69%
2020-05-18 0 0.640 0.610 0.640 0.610 0.640 13,250 8,245 0.6223 0.219 0.209 0.219 0.209 0.219 38,668 0.2132 4.92%
2020-05-15 0 0.610 0.610 0.620 0.610 0.610 48,000 29,280 0.6100 0.209 0.209 0.212 0.209 0.209 140,082 0.2090 1.67%
2020-05-14 0 0.600 0.600 0.610 0.600 0.610 94,000 56,340 0.5994 0.206 0.206 0.209 0.206 0.209 274,327 0.2054 -3.23%
2020-05-13 0 0.620 0.610 0.620 0.600 0.640 499,500 305,075 0.6108 0.212 0.209 0.212 0.206 0.219 1,457,727 0.2093 -3.12%
2020-05-12 0 0.640 0.630 0.640 0.630 0.640 40,150 25,370 0.6319 0.219 0.216 0.219 0.216 0.219 117,173 0.2165 -3.03%
2020-05-11 0 0.660 0.630 0.660 0.630 0.660 12,000 7,680 0.6400 0.226 0.216 0.226 0.216 0.226 35,020 0.2193 0.00%
2020-05-08 0 0.660 0.630 0.660 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2020-05-07 0 0.660 0.630 0.650 0.620 0.660 46,500 29,620 0.6370 0.226 0.216 0.223 0.212 0.226 135,704 0.2183 4.76%
2020-05-06 0 0.630 0.630 0.650 0.630 0.630 57,250 35,962 0.6282 0.216 0.216 0.223 0.216 0.216 167,077 0.2152 -4.55%
2020-05-05 0 0.660 0.620 0.660 0.610 0.660 1,425,000 912,270 0.6402 0.226 0.212 0.226 0.209 0.226 4,158,682 0.2194 1.54%
2020-05-04 0 0.650 0.630 0.660 0.630 0.650 185,000 118,332 0.6396 0.223 0.216 0.226 0.216 0.223 539,899 0.2192 0.00%
2020-04-29 0 0.650 0.640 0.660 0.630 0.660 460,000 290,040 0.6305 0.223 0.219 0.226 0.216 0.226 1,342,452 0.2161 3.17%
2020-04-28 0 0.630 0.630 0.670 0.630 0.630 8,000 5,040 0.6300 0.216 0.216 0.230 0.216 0.216 23,347 0.2159 -1.56%
2020-04-27 0 0.640 0.640 0.670 0.630 0.640 29,500 18,660 0.6325 0.219 0.219 0.230 0.216 0.219 86,092 0.2167 0.00%
2020-04-24 0 0.640 0.620 0.640 0.640 0.640 40,350 25,805 0.6395 0.219 0.212 0.219 0.219 0.219 117,756 0.2191 3.23%
2020-04-23 0 0.620 0.620 0.640 0.620 0.640 40,500 25,215 0.6226 0.212 0.212 0.219 0.212 0.219 118,194 0.2133 -3.12%
2020-04-22 0 0.640 0.630 0.650 0.640 0.640 93,500 59,780 0.6394 0.219 0.216 0.223 0.219 0.219 272,868 0.2191 -4.48%
2020-04-21 0 0.670 0.640 0.670 - - 2,500 1,525 0.6100 0.230 0.219 0.230 - - 7,296 0.2090 0.00%
2020-04-20 0 0.670 0.640 0.670 0.640 0.670 13,750 8,930 0.6495 0.230 0.219 0.230 0.219 0.230 40,128 0.2225 0.00%
2020-04-17 0 0.670 0.640 0.670 - - 0 0 - 0.230 0.219 0.230 - - 0 - 0.00%
2020-04-16 0 0.670 0.640 0.670 0.640 0.670 74,500 47,790 0.6415 0.230 0.219 0.230 0.219 0.230 217,419 0.2198 3.08%
2020-04-15 0 0.650 0.640 0.650 0.650 0.670 11,500 7,380 0.6417 0.223 0.219 0.223 0.223 0.230 33,561 0.2199 -2.99%
2020-04-14 0 0.670 0.640 0.670 0.640 0.670 69,000 44,800 0.6493 0.230 0.219 0.230 0.219 0.230 201,368 0.2225 3.08%
2020-04-09 0 0.650 0.640 0.650 0.650 0.660 67,500 43,810 0.6490 0.223 0.219 0.223 0.223 0.226 196,990 0.2224 -1.52%
2020-04-08 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 0.226 0.226 0.230 0.226 0.226 116,735 0.2262 0.00%
2020-04-07 0 0.660 0.660 0.670 0.650 0.660 360,000 237,360 0.6593 0.226 0.226 0.230 0.223 0.226 1,050,614 0.2259 3.13%
2020-04-06 0 0.640 0.630 0.640 0.640 0.640 41,000 26,220 0.6395 0.219 0.216 0.219 0.219 0.219 119,653 0.2191 -1.54%
2020-04-03 0 0.650 0.640 0.650 0.610 0.650 506,750 320,887 0.6332 0.223 0.219 0.223 0.209 0.223 1,478,886 0.2170 -1.52%
2020-04-02 0 0.660 0.650 0.670 0.640 0.660 109,400 70,414 0.6436 0.226 0.223 0.230 0.219 0.226 319,270 0.2205 -1.49%
2020-04-01 0 0.670 0.650 0.670 - - 0 0 - 0.230 0.223 0.230 - - 0 - 0.00%
2020-03-31 0 0.670 0.660 0.670 0.630 0.670 216,000 141,400 0.6546 0.230 0.226 0.230 0.216 0.230 630,369 0.2243 4.69%
2020-03-30 0 0.640 0.630 0.640 0.630 0.640 121,250 76,790 0.6333 0.219 0.216 0.219 0.216 0.219 353,853 0.2170 -1.54%
2020-03-27 0 0.650 0.650 0.670 0.630 0.650 200,250 129,392 0.6462 0.223 0.223 0.230 0.216 0.223 584,404 0.2214 0.00%
2020-03-26 0 0.650 0.640 0.650 0.650 0.650 40,000 26,000 0.6500 0.223 0.219 0.223 0.223 0.223 116,735 0.2227 0.00%
2020-03-25 0 0.650 0.640 0.650 0.650 0.650 40,000 26,000 0.6500 0.223 0.219 0.223 0.223 0.223 116,735 0.2227 0.00%
2020-03-24 0 0.650 0.640 0.650 0.630 0.650 331,000 212,850 0.6431 0.223 0.219 0.223 0.216 0.223 965,982 0.2203 0.00%
2020-03-23 0 0.650 0.620 0.640 0.620 0.650 168,000 106,640 0.6348 0.223 0.212 0.219 0.212 0.223 490,287 0.2175 -2.99%
2020-03-20 0 0.670 0.630 0.670 0.620 0.670 254,475 159,485 0.6267 0.230 0.216 0.230 0.212 0.230 742,653 0.2148 4.69%
2020-03-19 0 0.640 0.620 0.640 0.600 0.660 424,000 266,560 0.6287 0.219 0.212 0.219 0.206 0.226 1,237,390 0.2154 -8.57%
2020-03-18 0 0.700 0.640 0.700 0.640 0.700 465,750 304,897 0.6546 0.240 0.219 0.240 0.219 0.240 1,359,232 0.2243 2.94%
2020-03-17 0 0.680 0.660 0.680 - - 0 0 - 0.233 0.226 0.233 - - 0 - 0.00%
2020-03-16 0 0.680 0.650 0.680 0.650 0.680 680,000 448,840 0.6601 0.233 0.223 0.233 0.223 0.233 1,984,494 0.2262 0.00%
2020-03-13 0 0.680 0.680 0.700 0.670 0.670 101,000 67,540 0.6687 0.233 0.233 0.240 0.230 0.230 294,756 0.2291 -1.45%
2020-03-12 0 0.690 0.690 0.700 0.680 0.690 248,600 170,470 0.6857 0.236 0.236 0.240 0.233 0.236 725,508 0.2350 -1.43%
2020-03-11 0 0.700 0.690 0.700 0.700 0.710 308,750 217,262 0.7037 0.240 0.236 0.240 0.240 0.243 901,048 0.2411 -2.78%
2020-03-10 0 0.720 0.710 0.720 0.700 0.720 108,150 76,300 0.7055 0.247 0.243 0.247 0.240 0.247 315,622 0.2417 4.35%
2020-03-09 0 0.690 0.680 0.690 0.680 0.710 754,500 515,905 0.6838 0.236 0.233 0.236 0.233 0.243 2,201,913 0.2343 -4.17%
2020-03-06 0 0.720 0.710 0.750 0.720 0.720 60,250 43,372 0.7199 0.247 0.243 0.257 0.247 0.247 175,832 0.2467 0.00%
2020-03-05 0 0.720 0.720 0.750 0.720 0.720 49,000 35,245 0.7193 0.247 0.247 0.257 0.247 0.247 143,000 0.2465 -1.37%
2020-03-04 0 0.730 0.710 0.740 - - 0 0 - 0.250 0.243 0.254 - - 0 - -1.35%
2020-03-03 0 0.740 0.720 0.740 - - 0 0 - 0.254 0.247 0.254 - - 0 - 0.00%
2020-03-02 0 0.740 0.720 0.740 0.720 0.740 48,500 35,325 0.7284 0.254 0.247 0.254 0.247 0.254 141,541 0.2496 2.78%
2020-02-28 0 0.720 0.710 0.720 0.710 0.780 134,500 96,965 0.7209 0.247 0.243 0.247 0.243 0.267 392,521 0.2470 -4.00%
2020-02-27 0 0.750 0.730 0.750 0.730 0.790 97,000 72,745 0.7499 0.257 0.250 0.257 0.250 0.271 283,082 0.2570 -3.85%
2020-02-26 0 0.780 0.680 0.790 0.700 0.790 188,500 135,570 0.7192 0.267 0.233 0.271 0.240 0.271 550,113 0.2464 9.86%
2020-02-25 0 0.710 0.710 0.730 0.710 0.740 18,500 13,285 0.7181 0.243 0.243 0.250 0.243 0.254 53,990 0.2461 -1.39%
2020-02-24 0 0.720 0.710 0.740 0.710 0.740 36,000 25,920 0.7200 0.247 0.243 0.254 0.243 0.254 105,061 0.2467 -4.00%
2020-02-21 0 0.750 0.720 0.750 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
2020-02-20 0 0.750 0.710 0.750 0.710 0.750 179,118 128,280 0.7162 0.257 0.243 0.257 0.243 0.257 522,733 0.2454 0.00%
2020-02-19 0 0.750 0.720 0.750 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
2020-02-18 0 0.750 0.720 0.750 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
2020-02-17 0 0.750 0.720 0.760 0.750 0.750 4,000 3,000 0.7500 0.257 0.247 0.260 0.257 0.257 11,673 0.2570 0.00%
2020-02-14 0 0.750 0.720 0.750 0.750 0.750 64,000 48,000 0.7500 0.257 0.247 0.257 0.257 0.257 186,776 0.2570 1.35%
2020-02-13 0 0.740 0.710 0.740 - - 0 0 - 0.254 0.243 0.254 - - 0 - -1.33%
2020-02-12 0 0.750 0.720 0.750 0.710 0.750 165,750 120,905 0.7294 0.257 0.247 0.257 0.243 0.257 483,720 0.2499 4.17%
2020-02-11 0 0.720 0.710 0.730 0.710 0.720 992,000 713,920 0.7197 0.247 0.243 0.250 0.243 0.247 2,895,026 0.2466 0.00%
2020-02-10 0 0.720 0.720 0.740 0.700 0.720 319,000 228,620 0.7167 0.247 0.247 0.254 0.240 0.247 930,961 0.2456 -2.70%
2020-02-07 0 0.740 0.740 0.770 0.720 0.750 66,900 49,151 0.7347 0.254 0.254 0.264 0.247 0.257 195,239 0.2517 2.78%
2020-02-06 0 0.720 0.720 0.740 0.720 0.720 83,250 59,940 0.7200 0.247 0.247 0.254 0.247 0.247 242,955 0.2467 -1.37%
2020-02-05 0 0.730 0.730 0.770 0.730 0.730 44,500 32,470 0.7297 0.250 0.250 0.264 0.250 0.250 129,868 0.2500 0.00%
2020-02-04 0 0.730 0.720 0.740 0.730 0.730 19,625 14,181 0.7226 0.250 0.247 0.254 0.250 0.250 57,273 0.2476 0.00%
2020-02-03 0 0.730 0.710 0.730 - - 13,600 9,741 0.7163 0.250 0.243 0.250 - - 39,690 0.2454 -1.35%
2020-01-31 0 0.740 0.730 0.750 0.730 0.740 84,150 61,983 0.7366 0.254 0.250 0.257 0.250 0.254 245,581 0.2524 1.37%
2020-01-30 0 0.730 0.720 0.740 0.730 0.750 244,700 179,734 0.7345 0.250 0.247 0.254 0.250 0.257 714,126 0.2517 -2.67%
2020-01-29 0 0.750 0.750 0.790 0.750 0.750 129,750 97,240 0.7494 0.257 0.257 0.271 0.257 0.257 378,659 0.2568 -1.32%
2020-01-24 0 0.760 0.790 0.800 0.760 0.810 129,000 102,010 0.7908 0.260 0.271 0.274 0.260 0.278 376,470 0.2710 0.00%
2020-01-23 0 0.760 0.760 0.790 0.760 0.770 92,000 70,320 0.7643 0.260 0.260 0.271 0.260 0.264 268,490 0.2619 -1.30%
2020-01-22 0 0.770 0.770 0.790 - - 0 0 - 0.264 0.264 0.271 - - 0 - 0.00%
2020-01-21 0 0.770 0.770 0.790 0.770 0.780 152,000 117,440 0.7726 0.264 0.264 0.271 0.264 0.267 443,593 0.2647 -1.28%
2020-01-20 0 0.780 0.780 0.800 0.780 0.880 1,972,000 1,544,800 0.7834 0.267 0.267 0.274 0.267 0.302 5,755,032 0.2684 -1.27%
2020-01-17 0 0.790 0.770 0.790 0.770 0.790 56,757 43,760 0.7710 0.271 0.264 0.271 0.264 0.271 165,638 0.2642 3.95%
2020-01-16 0 0.760 0.760 0.780 - - 20,000 15,600 0.7800 0.260 0.260 0.267 - - 58,367 0.2673 0.00%
2020-01-15 0 0.760 0.760 0.780 0.750 0.760 317,250 239,980 0.7564 0.260 0.260 0.267 0.257 0.260 925,854 0.2592 0.00%
2020-01-14 0 0.760 0.750 0.770 0.750 0.790 1,868,500 1,417,920 0.7589 0.260 0.257 0.264 0.257 0.271 5,452,981 0.2600 -3.80%
2020-01-13 0 0.790 0.780 0.790 0.780 0.800 701,250 556,400 0.7934 0.271 0.267 0.271 0.267 0.274 2,046,509 0.2719 0.00%
2020-01-10 0 0.790 0.790 0.800 0.790 0.820 1,588,000 1,270,840 0.8003 0.271 0.271 0.274 0.271 0.281 4,634,377 0.2742 -2.47%
2020-01-09 0 0.810 0.790 0.820 0.790 0.810 183,309 146,632 0.7999 0.278 0.271 0.281 0.271 0.278 534,964 0.2741 1.25%
2020-01-08 0 0.800 0.780 0.820 0.790 0.800 109,500 86,472 0.7897 0.274 0.267 0.281 0.271 0.274 319,562 0.2706 0.00%
2020-01-07 0 0.800 0.800 0.810 0.780 0.800 69,500 55,265 0.7952 0.274 0.274 0.278 0.267 0.274 202,827 0.2725 0.00%
2020-01-06 0 0.800 0.790 0.830 0.790 0.800 102,724 81,467 0.7931 0.274 0.271 0.284 0.271 0.274 299,787 0.2717 -2.44%
2020-01-03 0 0.820 0.820 0.830 0.800 0.830 218,750 178,062 0.8140 0.281 0.281 0.284 0.274 0.284 638,394 0.2789 -3.53%
2020-01-02 0 0.850 0.830 0.860 0.800 0.870 373,703 305,157 0.8166 0.291 0.284 0.295 0.274 0.298 1,090,605 0.2798 2.41%
2019-12-31 0 0.830 0.810 0.840 0.830 0.840 618,500 515,310 0.8332 0.284 0.278 0.288 0.284 0.288 1,805,014 0.2855 -1.19%
2019-12-30 0 0.840 0.830 0.850 0.770 0.840 329,850 261,345 0.7923 0.288 0.284 0.291 0.264 0.288 962,625 0.2715 6.33%
2019-12-27 0 0.790 0.770 0.790 0.740 0.790 971,750 730,017 0.7512 0.271 0.264 0.271 0.254 0.271 2,835,929 0.2574 3.95%
2019-12-24 0 0.760 0.760 0.770 0.750 0.760 129,000 97,730 0.7576 0.260 0.260 0.264 0.257 0.260 376,470 0.2596 0.00%
2019-12-23 0 0.760 0.760 0.770 0.760 0.770 93,500 71,545 0.7652 0.260 0.260 0.264 0.260 0.264 272,868 0.2622 -1.30%
2019-12-20 0 0.770 0.770 0.780 0.770 0.790 144,000 111,760 0.7761 0.264 0.264 0.267 0.264 0.271 420,246 0.2659 0.00%
2019-12-19 0 0.770 0.770 0.780 0.770 0.770 18,500 14,195 0.7673 0.264 0.264 0.267 0.264 0.264 53,990 0.2629 0.00%
2019-12-18 0 0.770 0.770 0.790 0.770 0.780 41,500 32,265 0.7775 0.264 0.264 0.271 0.264 0.267 121,112 0.2664 -2.53%
2019-12-17 0 0.790 0.780 0.790 0.790 0.790 20,000 15,800 0.7900 0.271 0.267 0.271 0.271 0.271 58,367 0.2707 0.00%
2019-12-16 0 0.790 0.770 0.790 0.790 0.790 41,500 32,710 0.7882 0.271 0.264 0.271 0.271 0.271 121,112 0.2701 0.00%
2019-12-13 0 0.820 0.810 0.820 0.800 0.840 312,500 256,665 0.8213 0.271 0.267 0.271 0.264 0.277 946,624 0.2711 2.50%
2019-12-12 0 0.800 0.790 0.800 0.800 0.800 616,000 492,800 0.8000 0.264 0.261 0.264 0.264 0.264 1,865,986 0.2641 0.00%
2019-12-11 0 0.800 0.790 0.800 0.790 0.820 20,500 16,330 0.7966 0.264 0.261 0.264 0.261 0.271 62,099 0.2630 2.56%
2019-12-10 0 0.780 0.770 0.790 0.770 0.780 96,000 74,800 0.7792 0.257 0.254 0.261 0.254 0.257 290,803 0.2572 0.00%
2019-12-09 0 0.780 0.770 0.790 - - 0 0 - 0.257 0.254 0.261 - - 0 - 0.00%
2019-12-06 0 0.780 0.780 0.790 0.770 0.820 274,625 214,462 0.7809 0.257 0.257 0.261 0.254 0.271 831,893 0.2578 0.00%
2019-12-05 0 0.780 0.780 0.790 0.780 0.790 33,250 26,005 0.7821 0.257 0.257 0.261 0.257 0.261 100,721 0.2582 1.30%
2019-12-04 0 0.770 0.770 0.790 0.770 0.780 201,250 155,645 0.7734 0.254 0.254 0.261 0.254 0.257 609,626 0.2553 -2.53%
2019-12-03 0 0.790 0.780 0.790 0.770 0.790 260,000 202,520 0.7789 0.261 0.257 0.261 0.254 0.261 787,591 0.2571 1.28%
2019-12-02 0 0.780 0.780 0.790 0.770 0.780 93,100 72,052 0.7739 0.257 0.257 0.261 0.254 0.257 282,018 0.2555 0.00%
2019-11-29 0 0.780 0.770 0.790 0.770 0.780 149,250 115,137 0.7714 0.257 0.254 0.261 0.254 0.257 452,108 0.2547 1.30%
2019-11-28 0 0.770 0.770 0.790 0.770 0.790 484,500 382,250 0.7890 0.254 0.254 0.261 0.254 0.261 1,467,646 0.2605 0.00%
2019-11-27 0 0.770 0.770 0.780 0.770 0.770 7,250 5,492 0.7575 0.254 0.254 0.257 0.254 0.254 21,962 0.2501 -2.53%
2019-11-26 0 0.790 0.770 0.790 0.790 0.800 100,000 79,400 0.7940 0.261 0.254 0.261 0.261 0.264 302,920 0.2621 1.28%
2019-11-25 0 0.780 0.780 0.790 0.780 0.780 8,483 6,462 0.7618 0.257 0.257 0.261 0.257 0.257 25,697 0.2515 0.00%
2019-11-22 0 0.780 0.780 0.790 0.770 0.780 28,125 21,736 0.7728 0.257 0.257 0.261 0.254 0.257 85,196 0.2551 2.63%
2019-11-21 0 0.760 0.760 0.790 0.760 0.760 28,000 21,280 0.7600 0.251 0.251 0.261 0.251 0.251 84,818 0.2509 -2.56%
2019-11-20 0 0.780 0.780 0.790 - - 750 555 0.7400 0.257 0.257 0.261 - - 2,272 0.2443 0.00%
2019-11-19 0 0.780 0.770 0.790 0.780 0.780 1,096,000 854,880 0.7800 0.257 0.254 0.261 0.257 0.257 3,320,001 0.2575 0.00%
2019-11-18 0 0.780 0.760 0.780 0.780 0.780 102,500 79,850 0.7790 0.257 0.251 0.257 0.257 0.257 310,493 0.2572 1.30%
2019-11-15 0 0.770 0.770 0.780 0.760 0.780 376,100 287,352 0.7640 0.254 0.254 0.257 0.251 0.257 1,139,281 0.2522 -2.53%
2019-11-14 0 0.790 0.780 0.790 0.770 0.790 104,000 81,480 0.7835 0.261 0.257 0.261 0.254 0.261 315,037 0.2586 1.28%
2019-11-13 0 0.780 0.780 0.790 0.780 0.780 92,000 71,760 0.7800 0.257 0.257 0.261 0.257 0.257 278,686 0.2575 -1.27%
2019-11-12 0 0.790 0.770 0.790 0.780 0.790 100,000 78,840 0.7884 0.261 0.254 0.261 0.257 0.261 302,920 0.2603 0.00%
2019-11-11 0 0.790 0.780 0.790 0.790 0.790 200,000 158,000 0.7900 0.261 0.257 0.261 0.261 0.261 605,840 0.2608 -1.25%
2019-11-08 0 0.800 0.790 0.800 0.780 0.800 40,000 31,800 0.7950 0.264 0.261 0.264 0.257 0.264 121,168 0.2624 0.00%
2019-11-07 0 0.800 0.780 0.800 0.780 0.800 8,000 6,320 0.7900 0.264 0.257 0.264 0.257 0.264 24,234 0.2608 1.27%
2019-11-06 0 0.790 0.790 0.800 - - 1,000 750 0.7500 0.261 0.261 0.264 - - 3,029 0.2476 0.00%
2019-11-05 0 0.790 0.770 0.790 0.780 0.790 121,500 95,045 0.7823 0.261 0.254 0.261 0.257 0.261 368,048 0.2582 0.00%
2019-11-04 0 0.790 0.780 0.810 - - 0 0 - 0.261 0.257 0.267 - - 0 - 0.00%
2019-11-01 0 0.790 0.780 0.800 0.770 0.790 88,000 69,120 0.7855 0.261 0.257 0.264 0.254 0.261 266,569 0.2593 1.28%
2019-10-31 0 0.780 0.770 0.800 0.780 0.810 173,000 136,350 0.7882 0.257 0.254 0.264 0.257 0.267 524,051 0.2602 -2.50%
2019-10-30 0 0.800 0.780 0.800 0.800 0.810 68,000 54,840 0.8065 0.264 0.257 0.264 0.264 0.267 205,985 0.2662 1.27%
2019-10-29 0 0.790 0.780 0.800 0.770 0.790 212,000 165,160 0.7791 0.261 0.257 0.264 0.254 0.261 642,190 0.2572 -3.66%
2019-10-28 0 0.820 0.780 0.820 0.770 0.820 72,000 56,160 0.7800 0.271 0.257 0.271 0.254 0.271 218,102 0.2575 3.80%
2019-10-25 0 0.790 0.770 0.790 0.760 0.870 945,600 763,008 0.8069 0.261 0.254 0.261 0.251 0.287 2,864,409 0.2664 3.95%
2019-10-24 0 0.760 0.760 0.780 0.750 0.780 566,500 430,865 0.7606 0.251 0.251 0.257 0.248 0.257 1,716,040 0.2511 -1.30%
2019-10-23 0 0.770 0.770 0.790 0.770 0.780 72,000 56,040 0.7783 0.254 0.254 0.261 0.254 0.257 218,102 0.2569 -1.28%
2019-10-22 0 0.780 0.780 0.810 0.780 0.800 97,875 76,366 0.7802 0.257 0.257 0.267 0.257 0.264 296,483 0.2576 -2.50%
2019-10-21 0 0.800 0.780 0.810 0.780 0.800 562,500 448,875 0.7980 0.264 0.257 0.267 0.257 0.264 1,703,924 0.2634 1.27%
2019-10-18 0 0.790 0.790 0.800 0.780 0.800 69,250 54,697 0.7898 0.261 0.261 0.264 0.257 0.264 209,772 0.2607 -2.47%
2019-10-17 0 0.810 0.790 0.810 - - 1,250 950 0.7600 0.267 0.261 0.267 - - 3,786 0.2509 0.00%
2019-10-16 0 0.810 0.780 0.810 0.780 0.810 728,200 572,668 0.7864 0.267 0.257 0.267 0.257 0.267 2,205,862 0.2596 0.00%
2019-10-15 0 0.810 0.790 0.810 0.790 0.820 652,250 528,755 0.8107 0.267 0.261 0.267 0.261 0.271 1,975,794 0.2676 -1.22%
2019-10-14 0 0.820 0.810 0.820 0.800 0.820 224,000 183,240 0.8180 0.271 0.267 0.271 0.264 0.271 678,540 0.2701 0.00%
2019-10-11 0 0.820 0.800 0.820 0.800 0.840 897,750 726,420 0.8092 0.271 0.264 0.271 0.264 0.277 2,719,462 0.2671 -2.38%
2019-10-10 0 0.840 0.810 0.840 0.810 0.840 116,000 94,160 0.8117 0.277 0.267 0.277 0.267 0.277 351,387 0.2680 5.00%
2019-10-09 0 0.800 0.800 0.820 0.800 0.810 104,050 83,259 0.8002 0.264 0.264 0.271 0.264 0.267 315,188 0.2642 -2.44%
2019-10-08 0 0.820 0.810 0.820 0.820 0.820 20,000 16,400 0.8200 0.271 0.267 0.271 0.271 0.271 60,584 0.2707 0.00%
2019-10-04 0 0.820 0.810 0.820 0.810 0.900 76,000 63,600 0.8368 0.271 0.267 0.271 0.267 0.297 230,219 0.2763 0.00%
2019-10-03 0 0.820 0.820 0.830 0.810 0.810 44,000 35,640 0.8100 0.271 0.271 0.274 0.267 0.267 133,285 0.2674 -1.20%
2019-10-02 0 0.830 0.820 0.840 0.820 0.830 504,900 418,988 0.8298 0.274 0.271 0.277 0.271 0.274 1,529,442 0.2739 -1.19%
2019-09-30 0 0.840 0.840 0.850 0.810 0.840 378,400 309,791 0.8187 0.277 0.277 0.281 0.267 0.277 1,146,248 0.2703 0.00%
2019-09-27 0 0.840 0.820 0.840 0.820 0.850 61,000 50,630 0.8300 0.277 0.271 0.277 0.271 0.281 184,781 0.2740 2.44%
2019-09-26 0 0.820 0.820 0.830 0.820 0.820 185,375 151,952 0.8197 0.271 0.271 0.274 0.271 0.271 561,538 0.2706 -1.20%
2019-09-25 0 0.830 0.820 0.850 0.830 0.860 108,000 90,920 0.8419 0.274 0.271 0.281 0.274 0.284 327,153 0.2779 -4.60%
2019-09-24 0 0.870 0.840 0.890 0.840 0.900 749,000 643,340 0.8589 0.287 0.277 0.294 0.277 0.297 2,268,869 0.2836 -1.14%
2019-09-23 0 0.880 0.870 0.880 0.820 0.880 181,404 149,323 0.8232 0.291 0.287 0.291 0.271 0.291 549,509 0.2717 1.15%
2019-09-20 0 0.870 0.840 0.870 - - 900 727 0.8078 0.287 0.277 0.287 - - 2,726 0.2667 0.00%
2019-09-19 0 0.870 0.840 0.870 0.840 0.870 24,000 20,360 0.8483 0.287 0.277 0.287 0.277 0.287 72,701 0.2801 4.82%
2019-09-18 0 0.830 0.820 0.840 0.830 0.840 240,000 200,520 0.8355 0.274 0.271 0.277 0.274 0.277 727,007 0.2758 -1.19%
2019-09-17 0 0.840 0.840 0.850 0.830 0.860 148,000 125,480 0.8478 0.277 0.277 0.281 0.274 0.284 448,321 0.2799 0.00%
2019-09-16 0 0.840 0.840 0.860 0.830 0.850 308,000 258,040 0.8378 0.277 0.277 0.284 0.274 0.281 932,993 0.2766 -1.18%
2019-09-13 0 0.850 0.850 0.870 0.850 0.850 22,092 18,725 0.8476 0.281 0.281 0.287 0.281 0.281 66,921 0.2798 1.19%
2019-09-12 0 0.840 0.830 0.840 0.840 0.850 778,500 661,425 0.8496 0.277 0.274 0.277 0.277 0.281 2,358,230 0.2805 -1.18%
2019-09-11 0 0.850 0.850 0.870 0.850 0.870 20,225 17,137 0.8473 0.281 0.281 0.287 0.281 0.287 61,266 0.2797 -2.30%
2019-09-10 0 0.870 0.840 0.890 0.840 0.870 21,250 18,000 0.8471 0.287 0.277 0.294 0.277 0.287 64,370 0.2796 3.57%
2019-09-09 0 0.840 0.830 0.850 - - 3,750 3,000 0.8000 0.277 0.274 0.281 - - 11,359 0.2641 0.00%
2019-09-06 0 0.840 0.840 0.890 0.840 0.850 48,000 40,560 0.8450 0.277 0.277 0.294 0.277 0.281 145,401 0.2790 -1.18%
2019-09-05 0 0.850 0.830 0.870 0.850 0.850 24,000 20,400 0.8500 0.281 0.274 0.287 0.281 0.281 72,701 0.2806 -2.30%
2019-09-04 0 0.870 0.860 0.890 0.860 0.880 1,195,500 1,040,330 0.8702 0.287 0.284 0.294 0.284 0.291 3,621,406 0.2873 -3.33%
2019-09-03 0 0.900 0.840 0.910 - - 250 202 0.8080 0.297 0.277 0.300 - - 757 0.2667 0.00%
2019-09-02 0 0.900 0.850 0.900 0.860 0.950 783,000 702,005 0.8966 0.297 0.281 0.297 0.284 0.314 2,371,862 0.2960 1.12%
2019-08-30 0 0.890 0.840 0.890 0.860 0.900 30,500 26,945 0.8834 0.294 0.277 0.294 0.284 0.297 92,391 0.2916 -1.11%
2019-08-29 0 0.900 0.860 0.900 0.840 0.910 360,000 316,840 0.8801 0.297 0.284 0.297 0.277 0.300 1,090,511 0.2905 -1.10%
2019-08-28 0 0.950 0.910 0.960 0.840 0.970 572,000 510,320 0.8922 0.300 0.288 0.304 0.266 0.307 1,808,864 0.2821 10.47%
2019-08-27 0 0.860 0.840 0.860 0.840 0.880 64,750 55,487 0.8569 0.272 0.266 0.272 0.266 0.278 204,762 0.2710 2.38%
2019-08-26 0 0.840 0.840 0.860 0.840 0.840 62,150 52,141 0.8390 0.266 0.266 0.272 0.266 0.266 196,540 0.2653 -4.55%
2019-08-23 0 0.880 0.850 0.880 0.840 0.880 71,000 61,010 0.8593 0.278 0.269 0.278 0.266 0.278 224,527 0.2717 3.53%
2019-08-22 0 0.850 0.840 0.850 0.840 0.850 100,000 84,120 0.8412 0.269 0.266 0.269 0.266 0.269 316,235 0.2660 2.41%
2019-08-21 0 0.830 0.830 0.850 0.830 0.850 48,000 40,680 0.8475 0.262 0.262 0.269 0.262 0.269 151,793 0.2680 1.22%
2019-08-20 0 0.820 0.820 0.870 0.820 0.850 482,375 402,540 0.8345 0.259 0.259 0.275 0.259 0.269 1,525,438 0.2639 -1.20%
2019-08-19 0 0.830 0.820 0.850 0.820 0.860 166,555 138,960 0.8343 0.262 0.259 0.269 0.259 0.272 526,705 0.2638 0.00%
2019-08-16 0 0.830 0.820 0.840 0.810 0.830 164,200 133,678 0.8141 0.262 0.259 0.266 0.256 0.262 519,258 0.2574 -1.19%
2019-08-15 0 0.840 0.830 0.840 - - 3,500 2,765 0.7900 0.266 0.262 0.266 - - 11,068 0.2498 -1.18%
2019-08-14 0 0.850 0.830 0.850 0.820 0.850 106,500 88,300 0.8291 0.269 0.262 0.269 0.259 0.269 336,790 0.2622 1.19%
2019-08-13 0 0.840 0.840 0.860 0.830 0.840 496,750 413,640 0.8327 0.266 0.266 0.272 0.262 0.266 1,570,897 0.2633 -1.18%
2019-08-12 0 0.850 0.840 0.850 - - 2,500 2,025 0.8100 0.269 0.266 0.269 - - 7,906 0.2561 -4.49%
2019-08-09 0 0.890 0.880 0.890 0.840 0.890 492,500 422,535 0.8579 0.281 0.278 0.281 0.266 0.281 1,557,457 0.2713 5.95%
2019-08-08 0 0.840 0.840 0.870 0.830 0.840 192,050 160,525 0.8359 0.266 0.266 0.275 0.262 0.266 607,329 0.2643 0.00%
2019-08-07 0 0.840 0.830 0.850 0.840 0.860 65,050 54,920 0.8443 0.266 0.262 0.269 0.266 0.272 205,711 0.2670 0.00%
2019-08-06 0 0.840 0.830 0.850 0.810 0.870 2,086,100 1,741,341 0.8347 0.266 0.262 0.269 0.256 0.275 6,596,977 0.2640 0.00%
2019-08-05 0 0.840 0.840 0.890 0.830 0.890 1,300,000 1,118,280 0.8602 0.266 0.266 0.281 0.262 0.281 4,111,054 0.2720 -6.67%
2019-08-02 0 0.900 0.900 0.910 0.900 0.910 416,000 375,400 0.9024 0.285 0.285 0.288 0.285 0.288 1,315,537 0.2854 -1.10%
2019-08-01 0 0.910 0.910 0.920 0.900 0.920 268,500 243,595 0.9072 0.288 0.288 0.291 0.285 0.291 849,091 0.2869 0.00%
2019-07-31 0 0.910 0.900 0.940 0.910 0.910 122,500 111,400 0.9094 0.288 0.285 0.297 0.288 0.288 387,388 0.2876 0.00%
2019-07-30 0 0.910 0.900 0.920 0.900 0.920 192,000 174,720 0.9100 0.288 0.285 0.291 0.285 0.291 607,171 0.2878 1.11%
2019-07-29 0 0.900 0.900 0.910 0.900 0.920 240,000 218,400 0.9100 0.285 0.285 0.288 0.285 0.291 758,964 0.2878 -1.10%
2019-07-26 0 0.910 0.910 0.920 0.910 0.940 233,000 213,710 0.9172 0.288 0.288 0.291 0.288 0.297 736,827 0.2900 0.00%
2019-07-25 0 0.910 0.900 0.920 0.910 0.930 424,000 388,720 0.9168 0.288 0.285 0.291 0.288 0.294 1,340,836 0.2899 -3.19%
2019-07-24 0 0.940 0.920 0.940 0.910 1.010 1,441,000 1,390,610 0.9650 0.297 0.291 0.297 0.288 0.319 4,556,945 0.3052 3.30%
2019-07-23 0 0.910 0.910 0.920 0.910 0.920 79,500 72,360 0.9102 0.288 0.288 0.291 0.288 0.291 251,407 0.2878 -1.09%
2019-07-22 0 0.920 0.910 0.920 - - 2,250 1,935 0.8600 0.291 0.288 0.291 - - 7,115 0.2719 0.00%
2019-07-19 0 0.920 0.910 0.930 0.910 0.920 11,500 10,400 0.9043 0.291 0.288 0.294 0.288 0.291 36,367 0.2860 1.10%
2019-07-18 0 0.910 0.910 0.930 0.910 0.910 22,625 20,510 0.9065 0.288 0.288 0.294 0.288 0.288 71,548 0.2867 0.00%
2019-07-17 0 0.910 0.910 0.920 0.910 0.920 932,500 865,845 0.9285 0.288 0.288 0.291 0.288 0.291 2,948,891 0.2936 -1.09%
2019-07-16 0 0.920 0.920 0.940 0.910 0.940 112,900 105,437 0.9339 0.291 0.291 0.297 0.288 0.297 357,029 0.2953 0.00%
2019-07-15 0 0.920 0.920 0.940 0.920 0.920 4,125 3,791 0.9190 0.291 0.291 0.297 0.291 0.291 13,045 0.2906 1.10%
2019-07-12 0 0.910 0.910 0.940 0.910 0.920 103,000 94,560 0.9181 0.288 0.288 0.297 0.288 0.291 325,722 0.2903 -1.09%
2019-07-11 0 0.920 0.910 0.930 0.920 0.950 92,750 86,747 0.9353 0.291 0.288 0.294 0.291 0.300 293,308 0.2958 -2.13%
2019-07-10 0 0.940 0.910 0.940 0.910 0.950 151,750 141,340 0.9314 0.297 0.288 0.297 0.288 0.300 479,886 0.2945 2.17%
2019-07-09 0 0.920 0.900 0.940 0.910 0.950 653,875 598,730 0.9157 0.291 0.285 0.297 0.288 0.300 2,067,781 0.2896 0.00%
2019-07-08 0 0.920 0.910 0.920 0.900 0.950 953,900 862,302 0.9040 0.291 0.288 0.291 0.285 0.300 3,016,565 0.2859 1.10%
2019-07-05 0 0.910 0.910 0.920 0.910 0.920 221,625 202,453 0.9135 0.288 0.288 0.291 0.288 0.291 700,856 0.2889 -1.09%
2019-07-04 0 0.920 0.910 0.920 0.900 0.920 204,000 186,160 0.9125 0.291 0.288 0.291 0.285 0.291 645,119 0.2886 1.10%
2019-07-03 0 0.910 0.910 0.920 0.910 0.960 397,250 364,660 0.9180 0.288 0.288 0.291 0.288 0.304 1,256,243 0.2903 0.00%
2019-07-02 0 0.910 0.900 0.920 0.910 0.940 536,000 493,640 0.9210 0.288 0.285 0.291 0.288 0.297 1,695,019 0.2912 -1.09%
2019-06-28 0 0.920 0.910 0.930 0.910 0.960 448,300 413,224 0.9218 0.291 0.288 0.294 0.288 0.304 1,417,681 0.2915 -2.13%
2019-06-27 0 0.940 0.930 0.950 0.930 1.050 1,767,654 1,700,198 0.9618 0.297 0.294 0.300 0.294 0.332 5,589,939 0.3042 0.00%
2019-06-26 0 0.940 0.930 0.940 0.880 0.950 1,557,250 1,450,925 0.9317 0.297 0.294 0.297 0.278 0.300 4,924,568 0.2946 8.05%
2019-06-25 0 0.870 0.870 0.890 0.860 0.880 537,000 467,550 0.8707 0.275 0.275 0.281 0.272 0.278 1,698,182 0.2753 -1.14%
2019-06-24 0 0.880 0.880 0.890 0.880 0.910 171,250 151,602 0.8853 0.278 0.278 0.281 0.278 0.288 541,552 0.2799 -2.22%
2019-06-21 0 0.900 0.900 0.910 0.900 0.910 820,000 746,000 0.9098 0.285 0.285 0.288 0.285 0.288 2,593,126 0.2877 -2.17%
2019-06-20 0 0.920 0.910 0.930 0.920 0.920 148,000 136,160 0.9200 0.291 0.288 0.294 0.291 0.291 468,028 0.2909 0.00%
2019-06-19 0 0.920 0.910 0.920 0.900 0.920 216,750 195,380 0.9014 0.291 0.288 0.291 0.285 0.291 685,439 0.2850 2.22%
2019-06-18 0 0.900 0.890 0.910 0.880 0.900 243,500 218,650 0.8979 0.285 0.281 0.288 0.278 0.285 770,032 0.2839 3.45%
2019-06-17 0 0.870 0.870 0.890 0.870 0.870 4,250 3,687 0.8675 0.275 0.275 0.281 0.275 0.275 13,440 0.2743 0.00%
2019-06-14 0 0.870 0.870 0.900 0.870 0.890 161,250 141,170 0.8755 0.275 0.275 0.285 0.275 0.281 509,929 0.2768 -3.33%
2019-06-13 0 0.900 0.880 0.900 0.880 0.900 124,650 109,819 0.8810 0.285 0.278 0.285 0.278 0.285 394,187 0.2786 2.27%
2019-06-12 0 0.880 0.870 0.910 0.870 0.920 398,500 351,965 0.8832 0.278 0.275 0.288 0.275 0.291 1,260,196 0.2793 3.53%
2019-06-11 0 0.850 0.850 0.870 0.840 0.860 79,100 67,408 0.8522 0.269 0.269 0.275 0.266 0.272 250,142 0.2695 2.41%
2019-06-10 0 0.830 0.840 0.850 0.830 0.860 424,000 355,480 0.8384 0.262 0.266 0.269 0.262 0.272 1,340,836 0.2651 -1.19%
2019-06-06 0 0.840 0.840 0.850 0.820 0.860 624,350 519,643 0.8323 0.266 0.266 0.269 0.259 0.272 1,974,413 0.2632 0.00%
2019-06-05 0 0.840 0.840 0.850 0.830 0.860 332,000 278,200 0.8380 0.266 0.266 0.269 0.262 0.272 1,049,900 0.2650 0.00%
2019-06-04 0 0.840 0.840 0.850 0.830 0.860 342,875 289,227 0.8435 0.266 0.266 0.269 0.262 0.272 1,084,290 0.2667 -1.18%
2019-06-03 0 0.850 0.840 0.860 0.840 0.870 665,750 565,632 0.8496 0.269 0.266 0.272 0.266 0.275 2,105,334 0.2687 -2.30%
2019-05-31 0 0.870 0.870 0.880 0.870 0.890 228,000 199,640 0.8756 0.275 0.275 0.278 0.275 0.281 721,016 0.2769 0.00%
2019-05-30 0 0.870 0.870 0.900 0.860 0.880 81,250 70,650 0.8695 0.275 0.275 0.285 0.272 0.278 256,941 0.2750 0.00%
2019-05-29 0 0.870 0.860 0.890 - - 0 0 - 0.275 0.272 0.281 - - 0 - 0.00%
2019-05-28 0 0.870 0.870 0.890 0.860 0.880 152,000 131,120 0.8626 0.275 0.275 0.281 0.272 0.278 480,677 0.2728 0.00%
2019-05-27 0 0.870 0.860 0.890 0.870 0.880 178,000 155,015 0.8709 0.275 0.272 0.281 0.275 0.278 562,898 0.2754 -2.25%
2019-05-24 0 0.890 0.870 0.890 0.870 0.890 740,000 658,200 0.8895 0.281 0.275 0.281 0.275 0.281 2,340,138 0.2813 2.30%
2019-05-23 0 0.870 0.860 0.880 0.860 0.900 685,250 601,782 0.8782 0.275 0.272 0.278 0.272 0.285 2,167,000 0.2777 -2.25%
2019-05-22 0 0.890 0.880 0.900 0.890 0.900 59,000 52,610 0.8917 0.281 0.278 0.285 0.281 0.285 186,579 0.2820 0.00%
2019-05-21 0 0.890 0.890 0.900 0.880 0.890 92,750 81,982 0.8839 0.281 0.281 0.285 0.278 0.281 293,308 0.2795 0.00%
2019-05-20 0 0.890 0.890 0.900 0.880 0.910 464,000 413,160 0.8904 0.281 0.281 0.285 0.278 0.288 1,467,330 0.2816 0.00%
2019-05-17 0 0.890 0.890 0.900 0.890 0.900 76,000 68,040 0.8953 0.281 0.281 0.285 0.281 0.285 240,339 0.2831 -1.11%
2019-05-16 0 0.900 0.900 0.910 0.900 0.900 436,000 392,400 0.9000 0.285 0.285 0.288 0.285 0.285 1,378,784 0.2846 0.00%
2019-05-15 0 0.900 0.890 0.900 0.880 0.900 257,250 230,942 0.8977 0.285 0.281 0.285 0.278 0.285 813,514 0.2839 1.12%
2019-05-14 0 0.890 0.890 0.900 0.880 0.900 840,000 744,040 0.8858 0.281 0.281 0.285 0.278 0.285 2,656,373 0.2801 -4.30%
2019-05-10 0 0.930 0.910 0.930 0.900 0.930 184,000 166,560 0.9052 0.294 0.288 0.294 0.285 0.294 581,872 0.2862 4.49%
2019-05-09 0 0.890 0.890 0.910 0.880 0.910 1,335,500 1,207,540 0.9042 0.281 0.281 0.288 0.278 0.288 4,223,317 0.2859 -2.20%
2019-05-08 0 0.910 0.910 0.930 0.900 0.920 1,428,000 1,296,480 0.9079 0.288 0.288 0.294 0.285 0.291 4,515,835 0.2871 0.00%
2019-05-07 0 0.910 0.910 0.930 0.900 0.920 2,228,000 2,029,200 0.9108 0.288 0.288 0.294 0.285 0.291 7,045,714 0.2880 1.11%
2019-05-06 0 0.900 0.900 0.910 0.900 0.940 1,447,250 1,319,747 0.9119 0.285 0.285 0.288 0.285 0.297 4,576,710 0.2884 -5.26%
2019-05-03 0 0.950 0.950 0.960 0.940 0.970 1,024,500 972,840 0.9496 0.300 0.300 0.304 0.297 0.307 3,239,827 0.3003 -1.04%
2019-05-02 0 0.960 0.960 0.970 0.960 0.970 222,500 215,325 0.9678 0.304 0.304 0.307 0.304 0.307 703,623 0.3060 -1.03%
2019-04-30 0 0.970 0.970 0.980 0.970 1.000 1,461,325 1,440,807 0.9860 0.307 0.307 0.310 0.307 0.316 4,621,220 0.3118 -3.96%
2019-04-29 0 1.010 1.010 1.020 1.000 1.010 358,500 359,477 1.0027 0.319 0.319 0.323 0.316 0.319 1,133,702 0.3171 -0.98%
2019-04-26 0 1.020 1.000 1.020 1.000 1.040 809,250 825,985 1.0207 0.323 0.316 0.323 0.316 0.329 2,559,131 0.3228 -1.92%
2019-04-25 0 1.040 1.030 1.060 1.010 1.100 1,260,000 1,303,680 1.0347 0.329 0.326 0.335 0.319 0.348 3,984,560 0.3272 0.97%
2019-04-24 0 1.030 1.030 1.060 1.030 1.070 398,050 417,351 1.0485 0.326 0.326 0.335 0.326 0.338 1,258,773 0.3316 -3.74%
2019-04-23 0 1.070 1.070 1.080 1.050 1.080 901,000 959,090 1.0645 0.338 0.338 0.342 0.332 0.342 2,849,277 0.3366 0.00%
2019-04-18 0 1.070 1.060 1.080 1.070 1.130 10,593,750 11,452,475 1.0811 0.338 0.335 0.342 0.338 0.357 33,501,137 0.3419 -2.73%
2019-04-17 0 1.100 1.080 1.110 1.070 1.110 2,053,050 2,239,481 1.0908 0.348 0.342 0.351 0.338 0.351 6,492,461 0.3449 0.00%
2019-04-16 0 1.100 1.070 1.100 1.030 1.100 2,236,000 2,368,640 1.0593 0.348 0.338 0.348 0.326 0.348 7,071,013 0.3350 0.00%
2019-04-15 0 1.100 1.100 1.110 0.930 1.170 13,810,050 14,880,709 1.0775 0.348 0.348 0.351 0.294 0.370 43,672,201 0.3407 20.88%
2019-04-12 0 0.910 0.900 0.920 0.900 0.920 196,000 178,360 0.9100 0.288 0.285 0.291 0.285 0.291 619,820 0.2878 -1.09%
2019-04-11 0 0.920 0.910 0.930 0.880 0.940 2,136,000 1,948,680 0.9123 0.291 0.288 0.294 0.278 0.297 6,754,778 0.2885 -2.13%
2019-04-10 0 0.940 0.940 0.950 0.940 0.950 199,100 187,541 0.9419 0.297 0.297 0.300 0.297 0.300 629,624 0.2979 -2.08%
2019-04-09 0 0.960 0.950 0.960 0.940 0.960 315,550 296,689 0.9402 0.304 0.300 0.304 0.297 0.304 997,879 0.2973 0.00%
2019-04-08 0 0.960 0.950 0.960 0.950 0.970 74,000 70,332 0.9504 0.304 0.300 0.304 0.300 0.307 234,014 0.3005 0.00%
2019-04-04 0 0.960 0.950 0.960 0.950 0.980 463,500 445,620 0.9614 0.304 0.300 0.304 0.300 0.310 1,465,749 0.3040 -3.03%
2019-04-03 0 0.990 0.970 0.990 0.950 0.990 243,000 234,630 0.9656 0.313 0.307 0.313 0.300 0.313 768,451 0.3053 2.06%
2019-04-02 0 0.970 0.950 0.970 0.950 0.970 13,775 13,098 0.9509 0.307 0.300 0.307 0.300 0.307 43,561 0.3007 1.04%
2019-04-01 0 0.960 0.950 0.970 0.930 0.970 212,500 198,615 0.9347 0.304 0.300 0.307 0.294 0.307 671,999 0.2956 1.05%
2019-03-29 0 0.950 0.940 0.960 0.920 0.960 1,066,500 1,001,595 0.9391 0.300 0.297 0.304 0.291 0.304 3,372,645 0.2970 -1.04%
2019-03-28 0 0.960 0.950 0.960 0.940 0.960 106,500 100,955 0.9479 0.304 0.300 0.304 0.297 0.304 336,790 0.2998 1.05%
2019-03-27 0 0.950 0.950 0.970 0.940 0.970 335,500 319,037 0.9509 0.300 0.300 0.307 0.297 0.307 1,060,968 0.3007 0.00%
2019-03-26 0 0.950 0.950 0.960 0.940 0.960 646,600 615,071 0.9512 0.300 0.300 0.304 0.297 0.304 2,044,775 0.3008 -1.04%
2019-03-25 0 0.960 0.950 0.970 0.950 0.970 752,000 720,520 0.9581 0.304 0.300 0.307 0.300 0.307 2,378,087 0.3030 -1.03%
2019-03-22 0 0.970 0.960 0.970 0.970 0.970 77,250 74,882 0.9693 0.307 0.304 0.307 0.307 0.307 244,291 0.3065 0.00%
2019-03-21 0 0.970 0.970 0.980 0.960 0.990 2,152,250 2,091,872 0.9719 0.307 0.307 0.310 0.304 0.313 6,806,166 0.3073 0.00%
2019-03-20 0 0.970 0.970 0.990 0.960 0.980 1,729,000 1,677,330 0.9701 0.307 0.307 0.313 0.304 0.310 5,467,702 0.3068 -2.02%
2019-03-19 0 0.990 0.980 0.990 0.970 1.000 1,188,000 1,174,640 0.9888 0.313 0.310 0.313 0.307 0.316 3,756,871 0.3127 1.02%
2019-03-18 0 0.980 0.970 0.990 0.970 1.000 136,550 133,223 0.9756 0.310 0.307 0.313 0.307 0.316 431,819 0.3085 2.08%
2019-03-15 0 0.960 0.960 1.000 0.960 1.000 576,750 561,385 0.9734 0.304 0.304 0.316 0.304 0.316 1,823,885 0.3078 -3.03%
2019-03-14 0 0.990 0.980 0.990 0.980 1.000 264,000 259,080 0.9814 0.313 0.310 0.313 0.310 0.316 834,860 0.3103 0.00%
2019-03-13 0 0.990 0.980 0.990 0.980 1.000 437,800 433,311 0.9897 0.313 0.310 0.313 0.310 0.316 1,384,476 0.3130 -1.00%
2019-03-12 0 1.000 0.990 1.000 0.990 1.010 320,500 318,870 0.9949 0.316 0.313 0.316 0.313 0.319 1,013,533 0.3146 1.01%
2019-03-11 0 0.990 0.990 1.000 0.970 0.990 488,400 479,464 0.9817 0.313 0.313 0.316 0.307 0.313 1,544,491 0.3104 3.13%
2019-03-08 0 0.960 0.960 0.980 0.960 0.990 452,000 440,130 0.9737 0.304 0.304 0.310 0.304 0.313 1,429,382 0.3079 -4.00%
2019-03-07 0 1.000 0.990 1.010 0.990 1.010 432,000 428,840 0.9927 0.316 0.313 0.319 0.313 0.319 1,366,135 0.3139 0.00%
2019-03-06 0 1.000 0.990 1.020 1.000 1.020 104,600 104,822 1.0021 0.316 0.313 0.323 0.316 0.323 330,782 0.3169 -1.96%
2019-03-05 0 1.020 0.990 1.020 0.990 1.020 380,000 379,960 0.9999 0.323 0.313 0.323 0.313 0.323 1,201,693 0.3162 0.99%
2019-03-04 0 1.010 1.000 1.020 0.990 1.030 1,795,075 1,802,202 1.0040 0.319 0.316 0.323 0.313 0.326 5,676,654 0.3175 0.00%
2019-03-01 0 1.010 1.000 1.020 0.990 1.010 241,250 240,972 0.9988 0.319 0.316 0.323 0.313 0.319 762,917 0.3159 0.00%
2019-02-28 0 1.010 1.000 1.020 1.000 1.020 436,500 440,290 1.0087 0.319 0.316 0.323 0.316 0.323 1,380,365 0.3190 -0.98%
2019-02-27 0 1.020 1.010 1.030 1.020 1.050 144,000 149,560 1.0386 0.323 0.319 0.326 0.323 0.332 455,378 0.3284 -1.92%
2019-02-26 0 1.040 1.030 1.050 1.030 1.060 264,559 275,319 1.0407 0.329 0.326 0.332 0.326 0.335 836,628 0.3291 -1.89%
2019-02-25 0 1.060 1.050 1.060 1.040 1.080 708,050 747,935 1.0563 0.335 0.332 0.335 0.329 0.342 2,239,101 0.3340 2.91%
2019-02-22 0 1.030 1.030 1.040 1.010 1.050 509,375 524,293 1.0293 0.326 0.326 0.329 0.319 0.332 1,610,822 0.3255 0.00%
2019-02-21 0 1.030 1.020 1.030 1.020 1.080 239,250 247,012 1.0324 0.326 0.323 0.326 0.323 0.342 756,592 0.3265 -1.90%
2019-02-20 0 1.050 1.040 1.050 1.010 1.060 1,387,500 1,417,895 1.0219 0.332 0.329 0.332 0.319 0.335 4,387,760 0.3231 5.00%
2019-02-19 0 1.000 1.000 1.020 1.000 1.020 394,250 396,325 1.0053 0.316 0.316 0.323 0.316 0.323 1,246,756 0.3179 0.00%
2019-02-18 0 1.000 1.000 1.010 0.990 1.020 380,250 383,805 1.0093 0.316 0.316 0.319 0.313 0.323 1,202,483 0.3192 2.04%
2019-02-15 0 0.980 0.980 0.990 0.980 1.000 294,500 289,930 0.9845 0.310 0.310 0.313 0.310 0.316 931,312 0.3113 -3.92%
2019-02-14 0 1.020 1.010 1.020 1.020 1.100 997,524 1,045,875 1.0485 0.323 0.319 0.323 0.323 0.348 3,154,519 0.3315 -2.86%
2019-02-13 0 1.050 1.030 1.050 0.980 1.070 3,981,975 4,141,713 1.0401 0.332 0.326 0.332 0.310 0.338 12,592,396 0.3289 7.14%
2019-02-12 0 0.980 0.980 0.990 0.920 1.000 1,376,350 1,324,830 0.9626 0.310 0.310 0.313 0.291 0.316 4,352,499 0.3044 5.38%
2019-02-11 0 0.930 0.930 0.940 0.930 0.940 48,000 44,840 0.9342 0.294 0.294 0.297 0.294 0.297 151,793 0.2954 -1.06%
2019-02-08 0 0.940 0.910 0.940 0.910 0.940 31,500 28,785 0.9138 0.297 0.288 0.297 0.288 0.297 99,614 0.2890 1.08%
2019-02-04 0 0.930 0.910 0.930 0.930 0.940 72,000 67,280 0.9344 0.294 0.288 0.294 0.294 0.297 227,689 0.2955 0.00%
2019-02-01 0 0.930 0.910 0.930 0.910 0.930 98,100 89,445 0.9118 0.294 0.288 0.294 0.288 0.294 310,226 0.2883 -1.06%
2019-01-31 0 0.940 0.910 0.940 0.900 0.960 366,300 339,824 0.9277 0.297 0.288 0.297 0.285 0.304 1,158,369 0.2934 4.44%
2019-01-30 0 0.900 0.890 0.910 0.890 0.910 499,750 449,662 0.8998 0.285 0.281 0.288 0.281 0.288 1,580,384 0.2845 -1.10%
2019-01-29 0 0.910 0.900 0.920 0.910 0.930 177,000 161,190 0.9107 0.288 0.285 0.291 0.288 0.294 559,736 0.2880 1.11%
2019-01-28 0 0.900 0.900 0.920 0.900 0.920 880,000 799,640 0.9087 0.285 0.285 0.291 0.285 0.291 2,782,867 0.2873 -1.10%
2019-01-25 0 0.910 0.910 0.930 0.910 0.940 353,046 326,821 0.9257 0.288 0.288 0.294 0.288 0.297 1,116,455 0.2927 -2.15%
2019-01-24 0 0.930 0.930 0.950 0.920 0.930 156,750 145,352 0.9273 0.294 0.294 0.300 0.291 0.294 495,698 0.2932 -1.06%
2019-01-23 0 0.940 0.930 0.960 0.930 0.960 108,000 101,240 0.9374 0.297 0.294 0.304 0.294 0.304 341,534 0.2964 1.08%
2019-01-22 0 0.930 0.920 0.940 0.930 0.960 416,000 391,200 0.9404 0.294 0.291 0.297 0.294 0.304 1,315,537 0.2974 -3.12%
2019-01-21 0 0.960 0.960 1.000 0.950 0.960 84,000 79,840 0.9505 0.304 0.304 0.316 0.300 0.304 265,637 0.3006 1.05%
2019-01-18 0 0.950 0.950 0.970 0.950 0.960 188,000 178,680 0.9504 0.300 0.300 0.307 0.300 0.304 594,522 0.3005 -2.06%
2019-01-17 0 0.970 0.940 0.970 0.940 0.970 229,500 215,995 0.9412 0.307 0.297 0.307 0.297 0.307 725,759 0.2976 2.11%
2019-01-16 0 0.950 0.930 0.970 0.930 0.960 219,450 205,859 0.9381 0.300 0.294 0.307 0.294 0.304 693,978 0.2966 2.15%
2019-01-15 0 0.930 0.930 0.940 0.920 0.940 72,875 68,336 0.9377 0.294 0.294 0.297 0.291 0.297 230,456 0.2965 2.20%
2019-01-14 0 0.910 0.910 0.930 0.910 0.930 321,000 296,520 0.9237 0.288 0.288 0.294 0.288 0.294 1,015,114 0.2921 -2.15%
2019-01-11 0 0.930 0.920 0.940 0.930 0.940 150,250 139,585 0.9290 0.294 0.291 0.297 0.294 0.297 475,143 0.2938 -1.06%
2019-01-10 0 0.940 0.940 0.980 0.940 0.940 9,000 8,430 0.9367 0.297 0.297 0.310 0.297 0.297 28,461 0.2962 1.08%
2019-01-09 0 0.930 0.930 0.970 0.930 0.930 10,625 9,723 0.9151 0.294 0.294 0.307 0.294 0.294 33,600 0.2894 0.00%
2019-01-08 0 0.930 0.930 0.950 0.930 0.950 19,500 18,110 0.9287 0.294 0.294 0.300 0.294 0.300 61,666 0.2937 0.00%
2019-01-07 0 0.930 0.930 0.950 0.930 0.950 151,600 143,240 0.9449 0.294 0.294 0.300 0.294 0.300 479,412 0.2988 0.00%
2019-01-04 0 0.930 0.930 0.940 0.920 0.930 140,000 128,920 0.9209 0.294 0.294 0.297 0.291 0.294 442,729 0.2912 0.00%
2019-01-03 0 0.930 0.930 0.950 0.930 0.930 52,000 48,360 0.9300 0.294 0.294 0.300 0.294 0.294 164,442 0.2941 0.00%
2019-01-02 0 0.930 0.930 0.950 0.930 0.950 192,000 179,720 0.9360 0.294 0.294 0.300 0.294 0.300 607,171 0.2960 -2.11%
2018-12-31 0 0.950 0.950 0.980 0.950 0.950 15,500 14,590 0.9413 0.300 0.300 0.310 0.300 0.300 49,016 0.2977 2.15%
2018-12-28 0 0.930 0.930 0.950 0.930 0.940 24,514 22,827 0.9312 0.294 0.294 0.300 0.294 0.297 77,522 0.2945 -1.06%
2018-12-27 0 0.940 0.930 0.950 0.940 0.940 100,000 94,000 0.9400 0.297 0.294 0.300 0.297 0.297 316,235 0.2972 -1.05%
2018-12-24 0 0.950 0.950 0.990 0.950 0.960 60,000 57,360 0.9560 0.300 0.300 0.313 0.300 0.304 189,741 0.3023 0.00%
2018-12-21 0 0.950 0.940 0.950 0.950 0.960 120,750 114,890 0.9515 0.300 0.297 0.300 0.300 0.304 381,854 0.3009 0.00%
2018-12-20 0 0.950 0.940 0.950 0.950 0.960 124,750 118,560 0.9504 0.300 0.297 0.300 0.300 0.304 394,503 0.3005 0.00%
2018-12-19 0 0.950 0.940 0.980 0.950 0.950 114,000 108,220 0.9493 0.300 0.297 0.310 0.300 0.300 360,508 0.3002 0.00%
2018-12-18 0 0.950 0.950 0.960 0.950 0.960 148,000 141,600 0.9568 0.300 0.300 0.304 0.300 0.304 468,028 0.3025 1.06%
2018-12-17 0 0.970 0.970 0.980 0.970 0.980 64,000 62,520 0.9769 0.297 0.297 0.300 0.297 0.300 208,850 0.2994 -1.02%
2018-12-14 0 0.980 0.960 0.980 - - 500 465 0.9300 0.300 0.294 0.300 - - 1,632 0.2850 0.00%
2018-12-13 0 0.980 0.980 0.990 0.980 0.990 132,000 129,840 0.9836 0.300 0.300 0.303 0.300 0.303 430,752 0.3014 1.03%
2018-12-12 0 0.970 0.970 0.980 0.970 0.970 110,000 107,640 0.9785 0.297 0.297 0.300 0.297 0.297 358,960 0.2999 -1.02%
2018-12-11 0 0.980 0.980 0.990 0.960 0.980 36,000 35,040 0.9733 0.300 0.300 0.303 0.294 0.300 117,478 0.2983 0.00%
2018-12-10 0 0.980 0.980 1.000 0.980 0.990 196,000 193,120 0.9853 0.300 0.300 0.306 0.300 0.303 639,602 0.3019 -1.01%
2018-12-07 0 0.990 0.970 0.990 0.970 0.990 484,000 474,480 0.9803 0.303 0.297 0.303 0.297 0.303 1,579,425 0.3004 0.00%
2018-12-06 0 0.990 0.990 1.000 0.980 0.990 164,000 162,320 0.9898 0.303 0.303 0.306 0.300 0.303 535,177 0.3033 -1.00%
2018-12-05 0 1.000 1.000 1.010 0.990 1.000 120,000 118,880 0.9907 0.306 0.306 0.310 0.303 0.306 391,593 0.3036 0.00%
2018-12-04 0 1.000 0.990 1.000 1.000 1.000 100,000 100,000 1.0000 0.306 0.303 0.306 0.306 0.306 326,328 0.3064 -0.99%
2018-12-03 0 1.010 0.990 1.010 1.000 1.030 640,500 647,890 1.0115 0.310 0.303 0.310 0.306 0.316 2,090,128 0.3100 0.00%
2018-11-30 0 1.010 1.000 1.010 1.010 1.020 312,000 317,040 1.0162 0.310 0.306 0.310 0.310 0.313 1,018,142 0.3114 0.00%
2018-11-29 0 1.010 1.000 1.010 1.000 1.030 528,800 536,344 1.0143 0.310 0.306 0.310 0.306 0.316 1,725,620 0.3108 -0.98%
2018-11-28 0 1.020 1.010 1.020 1.000 1.040 444,000 453,000 1.0203 0.313 0.310 0.313 0.306 0.319 1,448,894 0.3127 -0.97%
2018-11-27 0 1.030 1.000 1.030 1.020 1.030 84,000 85,880 1.0224 0.316 0.306 0.316 0.313 0.316 274,115 0.3133 0.98%
2018-11-26 0 1.020 1.000 1.030 0.990 1.020 54,750 54,885 1.0025 0.313 0.306 0.316 0.303 0.313 178,664 0.3072 0.99%
2018-11-23 0 1.010 0.980 1.010 1.000 1.010 40,000 40,040 1.0010 0.310 0.300 0.310 0.306 0.310 130,531 0.3067 1.00%
2018-11-22 0 1.000 1.000 1.010 1.000 1.000 80,000 80,000 1.0000 0.306 0.306 0.310 0.306 0.306 261,062 0.3064 0.00%
2018-11-21 0 1.000 1.000 1.010 0.990 1.000 484,000 483,320 0.9986 0.306 0.306 0.310 0.303 0.306 1,579,425 0.3060 -0.99%
2018-11-20 0 1.010 1.000 1.020 0.970 1.030 320,000 318,320 0.9948 0.310 0.306 0.313 0.297 0.316 1,044,248 0.3048 -1.94%
2018-11-19 0 1.030 1.010 1.030 0.980 1.030 240,000 239,960 0.9998 0.316 0.310 0.316 0.300 0.316 783,186 0.3064 4.04%
2018-11-16 0 0.990 0.990 1.000 0.970 1.000 280,424 275,278 0.9816 0.303 0.303 0.306 0.297 0.306 915,101 0.3008 0.00%
2018-11-15 0 0.990 0.970 0.990 0.940 1.000 116,000 112,480 0.9697 0.303 0.297 0.303 0.288 0.306 378,540 0.2971 2.06%
2018-11-14 0 0.970 0.970 0.980 0.930 0.970 304,000 286,720 0.9432 0.297 0.297 0.300 0.285 0.297 992,036 0.2890 1.04%
2018-11-13 0 0.960 0.950 0.960 0.910 0.960 324,550 300,078 0.9246 0.294 0.291 0.294 0.279 0.294 1,059,096 0.2833 2.13%
2018-11-12 0 0.940 0.920 0.940 0.910 0.940 265,500 243,670 0.9178 0.288 0.282 0.288 0.279 0.288 866,400 0.2812 1.08%
2018-11-09 0 0.930 0.910 0.940 0.930 0.940 213,875 199,967 0.9350 0.285 0.279 0.288 0.285 0.288 697,933 0.2865 -1.06%
2018-11-08 0 0.940 0.940 0.950 0.930 0.960 186,500 175,795 0.9426 0.288 0.288 0.291 0.285 0.294 608,601 0.2889 1.08%
2018-11-07 0 0.930 0.940 0.950 0.930 0.940 260,500 243,810 0.9359 0.285 0.288 0.291 0.285 0.288 850,083 0.2868 -1.06%
2018-11-06 0 0.940 0.930 0.940 0.900 1.000 1,046,500 985,137 0.9414 0.288 0.285 0.288 0.276 0.306 3,415,018 0.2885 -6.00%
2018-11-05 0 1.000 0.980 1.000 0.900 1.040 7,343,500 7,425,835 1.0112 0.306 0.300 0.306 0.276 0.319 23,963,862 0.3099 6.38%
2018-11-02 0 0.940 0.930 0.940 0.860 0.950 1,048,500 934,655 0.8914 0.288 0.285 0.288 0.264 0.291 3,421,544 0.2732 9.30%
2018-11-01 0 0.860 0.860 0.870 0.840 0.860 410,125 346,331 0.8445 0.264 0.264 0.267 0.257 0.264 1,338,351 0.2588 -1.15%
2018-10-31 0 0.870 0.870 0.890 0.820 0.850 339,000 281,170 0.8294 0.267 0.267 0.273 0.251 0.260 1,106,250 0.2542 6.10%
2018-10-30 0 0.820 0.820 0.860 0.820 0.820 7,405 5,965 0.8055 0.251 0.251 0.264 0.251 0.251 24,165 0.2468 0.00%
2018-10-29 0 0.820 0.820 0.830 0.820 0.850 285,000 235,590 0.8266 0.251 0.251 0.254 0.251 0.260 930,033 0.2533 -2.38%
2018-10-26 0 0.840 0.840 0.850 0.830 0.840 300,000 250,880 0.8363 0.257 0.257 0.260 0.254 0.257 978,983 0.2563 0.00%
2018-10-25 0 0.840 0.840 0.850 0.840 0.850 145,125 122,860 0.8466 0.257 0.257 0.260 0.257 0.260 473,583 0.2594 -2.33%
2018-10-24 0 0.860 0.860 0.870 0.860 0.860 12,000 10,160 0.8467 0.264 0.264 0.267 0.264 0.264 39,159 0.2595 -1.15%
2018-10-23 0 0.870 0.870 0.880 0.870 0.870 56,000 48,720 0.8700 0.267 0.267 0.270 0.267 0.267 182,743 0.2666 1.16%
2018-10-22 0 0.860 0.860 0.870 0.860 0.870 88,750 76,942 0.8670 0.264 0.264 0.267 0.264 0.267 289,616 0.2657 1.18%
2018-10-19 0 0.850 0.840 0.880 0.850 0.850 56,250 47,802 0.8498 0.260 0.257 0.270 0.260 0.260 183,559 0.2604 0.00%
2018-10-18 0 0.850 0.850 0.890 0.850 0.850 20,000 17,000 0.8500 0.260 0.260 0.273 0.260 0.260 65,266 0.2605 0.00%
2018-10-16 0 0.850 0.840 0.850 0.840 0.850 318,500 269,625 0.8465 0.260 0.257 0.260 0.257 0.260 1,039,353 0.2594 1.19%
2018-10-15 0 0.840 0.810 0.840 0.800 0.840 675,750 556,752 0.8239 0.257 0.248 0.257 0.245 0.257 2,205,158 0.2525 -1.18%
2018-10-12 0 0.850 0.850 0.900 0.830 0.850 488,750 410,040 0.8390 0.260 0.260 0.276 0.254 0.260 1,594,926 0.2571 3.66%
2018-10-11 0 0.820 0.810 0.830 0.810 0.850 1,106,750 919,205 0.8305 0.251 0.248 0.254 0.248 0.260 3,611,630 0.2545 -3.53%
2018-10-10 0 0.850 0.850 0.870 0.840 0.870 744,000 636,200 0.8551 0.260 0.260 0.267 0.257 0.267 2,427,877 0.2620 0.00%
2018-10-09 0 0.850 0.840 0.850 0.840 0.850 280,000 237,800 0.8493 0.260 0.257 0.260 0.257 0.260 913,717 0.2603 1.19%
2018-10-08 0 0.840 0.840 0.850 0.840 0.850 267,750 226,877 0.8473 0.257 0.257 0.260 0.257 0.260 873,742 0.2597 -1.18%
2018-10-05 0 0.850 0.850 0.860 0.840 0.850 271,500 230,310 0.8483 0.260 0.260 0.264 0.257 0.260 885,979 0.2599 0.00%
2018-10-04 0 0.850 0.850 0.880 0.850 0.880 438,750 378,862 0.8635 0.260 0.260 0.270 0.260 0.270 1,431,762 0.2646 0.00%
2018-10-03 0 0.850 0.850 0.860 0.840 0.860 484,000 412,600 0.8525 0.260 0.260 0.264 0.257 0.264 1,579,425 0.2612 -1.16%
2018-10-02 0 0.860 0.860 0.880 0.860 0.880 240,000 208,120 0.8672 0.264 0.264 0.270 0.264 0.270 783,186 0.2657 -1.15%
2018-09-28 0 0.870 0.870 0.890 0.870 0.870 438,900 381,745 0.8698 0.267 0.267 0.273 0.267 0.267 1,432,252 0.2665 0.00%
2018-09-27 0 0.870 0.860 0.870 0.860 0.870 29,000 25,110 0.8659 0.267 0.264 0.267 0.264 0.267 94,635 0.2653 -1.14%
2018-09-26 0 0.880 0.860 0.890 0.880 0.880 18,500 16,180 0.8746 0.270 0.264 0.273 0.270 0.270 60,371 0.2680 -1.12%
2018-09-24 0 0.890 0.870 0.890 - - 0 0 - 0.273 0.267 0.273 - - 0 - 0.00%
2018-09-21 0 0.890 0.880 0.890 0.870 0.890 324,500 285,140 0.8787 0.273 0.270 0.273 0.267 0.273 1,058,933 0.2693 3.49%
2018-09-20 0 0.860 0.860 0.870 0.860 0.860 42,550 36,516 0.8582 0.264 0.264 0.267 0.264 0.264 138,852 0.2630 -1.15%
2018-09-19 0 0.870 0.860 0.870 0.860 0.870 198,500 171,755 0.8653 0.267 0.264 0.267 0.264 0.267 647,760 0.2652 0.00%
2018-09-18 0 0.870 0.860 0.870 0.840 0.870 144,000 123,920 0.8606 0.267 0.264 0.267 0.257 0.267 469,912 0.2637 2.35%
2018-09-17 0 0.850 0.850 0.860 0.850 0.860 326,930 278,987 0.8534 0.260 0.260 0.264 0.260 0.264 1,066,863 0.2615 -1.16%
2018-09-14 0 0.860 0.860 0.870 0.850 0.870 1,134,150 975,061 0.8597 0.264 0.264 0.267 0.260 0.267 3,701,044 0.2635 -1.15%
2018-09-13 0 0.870 0.860 0.870 0.860 0.870 60,000 52,120 0.8687 0.267 0.264 0.267 0.264 0.267 195,797 0.2662 2.35%
2018-09-12 0 0.850 0.850 0.860 0.840 0.860 817,700 695,821 0.8509 0.260 0.260 0.264 0.257 0.264 2,668,380 0.2608 -1.16%
2018-09-11 0 0.860 0.860 0.870 0.860 0.870 143,250 124,022 0.8658 0.264 0.264 0.267 0.264 0.267 467,464 0.2653 -1.15%
2018-09-10 0 0.870 0.860 0.880 0.860 0.870 371,725 319,705 0.8601 0.267 0.264 0.270 0.264 0.267 1,213,041 0.2636 1.16%
2018-09-07 0 0.860 0.860 0.890 0.850 0.870 730,125 627,363 0.8593 0.264 0.264 0.273 0.260 0.267 2,382,599 0.2633 -1.15%
2018-09-06 0 0.870 0.870 0.880 0.860 0.880 1,530,250 1,330,737 0.8696 0.267 0.267 0.270 0.264 0.270 4,993,627 0.2665 -2.25%
2018-09-05 0 0.890 0.880 0.900 0.880 0.890 112,000 99,560 0.8889 0.273 0.270 0.276 0.270 0.273 365,487 0.2724 -3.26%
2018-09-04 0 0.920 0.900 0.920 0.870 0.920 448,000 395,960 0.8838 0.282 0.276 0.282 0.267 0.282 1,461,947 0.2708 2.22%
2018-09-03 0 0.900 0.890 0.910 0.890 0.920 241,500 216,465 0.8963 0.276 0.273 0.279 0.273 0.282 788,081 0.2747 -3.23%
2018-08-31 0 0.930 0.900 0.930 0.870 0.930 396,000 353,040 0.8915 0.285 0.276 0.285 0.267 0.285 1,292,257 0.2732 2.20%
2018-08-30 0 0.910 0.910 0.920 0.900 0.920 351,500 321,720 0.9153 0.279 0.279 0.282 0.276 0.282 1,147,041 0.2805 1.11%
2018-08-29 0 0.930 0.930 0.950 0.920 0.950 280,000 259,000 0.9250 0.276 0.276 0.282 0.273 0.282 944,174 0.2743 0.00%
2018-08-28 0 0.930 0.930 0.950 0.920 0.930 48,875 44,987 0.9205 0.276 0.276 0.282 0.273 0.276 164,809 0.2730 -1.06%
2018-08-27 0 0.940 0.920 0.950 0.910 0.940 1,135,900 1,051,347 0.9256 0.279 0.273 0.282 0.270 0.279 3,830,313 0.2745 1.08%
2018-08-24 0 0.930 0.920 0.950 0.930 0.940 120,000 111,840 0.9320 0.276 0.273 0.282 0.276 0.279 404,646 0.2764 -1.06%
2018-08-23 0 0.940 0.930 0.950 0.930 0.940 149,200 140,000 0.9383 0.279 0.276 0.282 0.276 0.279 503,110 0.2783 0.00%
2018-08-22 0 0.940 0.930 0.940 0.920 0.940 255,750 236,615 0.9252 0.279 0.276 0.279 0.273 0.279 862,402 0.2744 2.17%
2018-08-21 0 0.920 0.900 0.930 0.910 0.920 793,000 727,060 0.9168 0.273 0.267 0.276 0.270 0.273 2,674,037 0.2719 0.00%
2018-08-20 0 0.920 0.920 0.940 0.910 0.940 280,875 259,485 0.9238 0.273 0.273 0.279 0.270 0.279 947,125 0.2740 1.10%
2018-08-17 0 0.910 0.910 0.920 0.900 0.930 2,038,849 1,878,867 0.9215 0.270 0.270 0.273 0.267 0.276 6,875,103 0.2733 1.11%
2018-08-16 0 0.900 0.900 0.910 0.900 0.940 1,944,000 1,778,480 0.9149 0.267 0.267 0.270 0.267 0.279 6,555,267 0.2713 -2.17%
2018-08-15 0 0.920 0.920 0.930 0.920 0.940 470,050 435,784 0.9271 0.273 0.273 0.276 0.273 0.279 1,585,033 0.2749 -2.13%
2018-08-14 0 0.940 0.920 0.940 0.910 0.940 1,273,025 1,183,962 0.9300 0.279 0.273 0.279 0.270 0.279 4,292,705 0.2758 -1.05%
2018-08-13 0 0.950 0.940 0.960 0.950 0.960 238,400 226,798 0.9513 0.282 0.279 0.285 0.282 0.285 803,897 0.2821 0.00%
2018-08-10 0 0.950 0.940 0.970 0.950 0.970 203,750 194,490 0.9546 0.282 0.279 0.288 0.282 0.288 687,055 0.2831 0.00%
2018-08-09 0 0.950 0.940 0.970 0.940 0.970 440,000 419,640 0.9537 0.282 0.279 0.288 0.279 0.288 1,483,702 0.2828 -1.04%
2018-08-08 0 0.960 0.950 0.970 0.940 0.960 304,000 289,360 0.9518 0.285 0.282 0.288 0.279 0.285 1,025,104 0.2823 -1.03%
2018-08-07 0 0.970 0.970 0.980 0.950 0.980 313,500 302,515 0.9650 0.288 0.288 0.291 0.282 0.291 1,057,138 0.2862 0.00%
2018-08-06 0 0.970 0.940 0.980 0.930 1.000 717,750 693,627 0.9664 0.288 0.279 0.291 0.276 0.297 2,420,290 0.2866 2.11%
2018-08-03 0 0.950 0.950 0.960 0.950 0.970 612,000 585,880 0.9573 0.282 0.282 0.285 0.282 0.288 2,063,695 0.2839 -2.06%
2018-08-02 0 0.970 0.950 0.970 0.950 0.980 716,050 689,923 0.9635 0.288 0.282 0.288 0.282 0.291 2,414,557 0.2857 -2.02%
2018-08-01 0 0.990 0.980 0.990 0.950 0.990 878,500 853,775 0.9719 0.294 0.291 0.294 0.282 0.294 2,962,347 0.2882 0.00%
2018-07-31 0 0.990 0.980 1.000 0.980 0.990 121,500 120,025 0.9879 0.294 0.291 0.297 0.291 0.294 409,704 0.2930 0.00%
2018-07-30 0 0.990 0.980 0.990 0.980 1.000 260,875 258,605 0.9913 0.294 0.291 0.294 0.291 0.297 879,684 0.2940 -1.00%
2018-07-27 0 1.000 0.990 1.010 0.980 1.010 210,500 211,145 1.0031 0.297 0.294 0.300 0.291 0.300 709,817 0.2975 -2.91%
2018-07-26 0 1.030 1.010 1.020 1.000 1.030 156,550 157,013 1.0030 0.305 0.300 0.302 0.297 0.305 527,895 0.2974 1.98%
2018-07-25 0 1.010 1.010 1.020 1.010 1.020 57,250 58,077 1.0144 0.300 0.300 0.302 0.300 0.302 193,050 0.3008 -1.94%
2018-07-24 0 1.030 1.010 1.030 0.990 1.070 1,046,500 1,074,400 1.0267 0.305 0.300 0.305 0.294 0.317 3,528,851 0.3045 5.10%
2018-07-23 0 0.980 0.970 0.990 0.980 0.990 113,250 111,030 0.9804 0.291 0.288 0.294 0.291 0.294 381,885 0.2907 0.00%
2018-07-20 0 0.980 0.970 0.980 0.950 0.980 928,000 899,680 0.9695 0.291 0.288 0.291 0.282 0.291 3,129,263 0.2875 2.08%
2018-07-19 0 0.960 0.950 0.980 0.950 0.980 562,500 543,475 0.9662 0.285 0.282 0.291 0.282 0.291 1,896,779 0.2865 -1.03%
2018-07-18 0 0.970 0.960 0.970 0.960 0.970 193,875 187,373 0.9665 0.288 0.285 0.288 0.285 0.288 653,756 0.2866 1.04%
2018-07-17 0 0.960 0.960 0.990 0.950 0.970 596,000 570,000 0.9564 0.285 0.285 0.294 0.282 0.288 2,009,742 0.2836 -1.03%
2018-07-16 0 0.970 0.970 0.980 0.970 0.980 260,250 253,315 0.9734 0.288 0.288 0.291 0.288 0.291 877,576 0.2887 -1.02%
2018-07-13 0 0.980 0.980 0.990 0.980 1.000 577,500 567,540 0.9828 0.291 0.291 0.294 0.291 0.297 1,947,360 0.2914 -2.00%
2018-07-12 0 1.000 1.000 1.010 0.970 1.010 139,700 139,421 0.9980 0.297 0.297 0.300 0.288 0.300 471,076 0.2960 1.01%
2018-07-11 0 0.990 0.990 1.000 0.980 1.000 1,264,275 1,259,661 0.9964 0.294 0.294 0.297 0.291 0.297 4,263,200 0.2955 -1.98%
2018-07-10 0 1.010 1.010 1.030 1.000 1.040 172,900 174,543 1.0095 0.300 0.300 0.305 0.297 0.308 583,028 0.2994 -2.88%
2018-07-09 0 1.040 1.030 1.040 1.010 1.040 384,850 392,441 1.0197 0.308 0.305 0.308 0.300 0.308 1,297,734 0.3024 2.97%
2018-07-06 0 1.010 1.010 1.030 1.000 1.020 769,650 777,728 1.0105 0.300 0.300 0.305 0.297 0.302 2,595,299 0.2997 -0.98%
2018-07-05 0 1.020 1.010 1.030 1.010 1.020 136,000 137,520 1.0112 0.302 0.300 0.305 0.300 0.302 458,599 0.2999 0.99%
2018-07-04 0 1.010 1.010 1.020 1.010 1.040 384,025 391,664 1.0199 0.300 0.300 0.302 0.300 0.308 1,294,952 0.3025 -2.88%
2018-07-03 0 1.040 1.040 1.060 1.000 1.040 660,054 668,293 1.0125 0.308 0.308 0.314 0.297 0.308 2,225,736 0.3003 0.00%
2018-06-29 0 1.040 1.040 1.060 1.020 1.050 224,750 231,007 1.0278 0.308 0.308 0.314 0.302 0.311 757,868 0.3048 2.97%
2018-06-28 0 1.010 1.010 1.020 0.990 1.020 680,150 686,587 1.0095 0.300 0.300 0.302 0.294 0.302 2,293,501 0.2994 -1.94%
2018-06-27 0 1.030 1.030 1.060 1.020 1.070 631,250 657,762 1.0420 0.305 0.305 0.314 0.302 0.317 2,128,607 0.3090 -2.83%
2018-06-26 0 1.060 1.040 1.060 1.020 1.090 1,492,000 1,570,280 1.0525 0.314 0.308 0.314 0.302 0.323 5,031,100 0.3121 -5.36%
2018-06-25 0 1.120 1.100 1.120 1.080 1.120 843,750 929,285 1.1014 0.332 0.326 0.332 0.320 0.332 2,845,168 0.3266 -2.61%
2018-06-22 0 1.150 1.150 1.160 1.000 1.150 1,552,600 1,676,409 1.0797 0.341 0.341 0.344 0.297 0.341 5,235,447 0.3202 10.58%
2018-06-21 0 1.040 1.030 1.050 0.950 1.060 452,000 464,040 1.0266 0.308 0.305 0.311 0.282 0.314 1,524,167 0.3045 0.00%
2018-06-20 0 1.040 1.040 1.050 1.030 1.080 392,000 415,200 1.0592 0.308 0.308 0.311 0.305 0.320 1,321,844 0.3141 -0.95%
2018-06-19 0 1.050 1.040 1.050 1.030 1.090 2,005,725 2,110,232 1.0521 0.311 0.308 0.311 0.305 0.323 6,763,407 0.3120 -4.55%
2018-06-15 0 1.100 1.100 1.120 1.100 1.160 1,062,500 1,191,325 1.1212 0.326 0.326 0.332 0.326 0.344 3,582,804 0.3325 -4.35%
2018-06-14 0 1.150 1.150 1.160 1.130 1.180 268,500 308,315 1.1483 0.341 0.341 0.344 0.335 0.350 905,396 0.3405 -2.54%
2018-06-13 0 1.180 1.140 1.180 1.140 1.180 433,675 503,498 1.1610 0.350 0.338 0.350 0.338 0.350 1,462,374 0.3443 1.72%
2018-06-12 0 1.160 1.160 1.190 1.160 1.190 696,000 816,840 1.1736 0.344 0.344 0.353 0.344 0.353 2,346,948 0.3480 -0.85%
2018-06-11 0 1.170 1.170 1.180 1.170 1.200 355,414 420,115 1.1820 0.347 0.347 0.350 0.347 0.356 1,198,474 0.3505 0.00%
2018-06-08 0 1.170 1.170 1.180 1.170 1.190 156,500 184,620 1.1797 0.347 0.347 0.350 0.347 0.353 527,726 0.3498 0.00%
2018-06-07 0 1.170 1.170 1.180 1.170 1.170 87,750 102,505 1.1681 0.347 0.347 0.350 0.347 0.347 295,897 0.3464 -0.85%
2018-06-06 0 1.180 1.180 1.190 1.170 1.190 400,600 474,010 1.1833 0.350 0.350 0.353 0.347 0.353 1,350,844 0.3509 0.85%
2018-06-05 0 1.170 1.170 1.190 1.170 1.200 345,880 409,722 1.1846 0.347 0.347 0.353 0.347 0.356 1,166,325 0.3513 -1.68%
2018-06-04 0 1.190 1.180 1.190 1.180 1.210 304,000 360,440 1.1857 0.353 0.350 0.353 0.350 0.359 1,025,104 0.3516 -1.65%
2018-06-01 0 1.210 1.190 1.210 1.190 1.210 229,250 275,237 1.2006 0.359 0.353 0.359 0.353 0.359 773,043 0.3560 0.83%
2018-05-31 0 1.200 1.200 1.210 1.180 1.230 704,500 848,900 1.2050 0.356 0.356 0.359 0.350 0.365 2,375,610 0.3573 -0.83%
2018-05-30 0 1.210 1.200 1.230 1.180 1.220 778,750 938,962 1.2057 0.359 0.356 0.365 0.350 0.362 2,625,985 0.3576 -1.63%
2018-05-29 0 1.230 1.210 1.230 1.210 1.250 811,500 991,525 1.2218 0.365 0.359 0.365 0.359 0.371 2,736,419 0.3623 -2.38%
2018-05-28 0 1.260 1.240 1.260 1.220 1.260 204,500 251,875 1.2317 0.374 0.368 0.374 0.362 0.374 689,584 0.3653 1.61%
2018-05-25 0 1.240 1.220 1.250 1.200 1.250 808,000 982,440 1.2159 0.368 0.362 0.371 0.356 0.371 2,724,617 0.3606 -0.80%
2018-05-24 0 1.250 1.250 1.260 1.220 1.260 415,597 517,177 1.2444 0.371 0.371 0.374 0.362 0.374 1,401,414 0.3690 0.81%
2018-05-23 0 1.240 1.230 1.250 1.230 1.260 292,775 363,090 1.2402 0.368 0.365 0.371 0.365 0.374 987,252 0.3678 -3.12%
2018-05-21 0 1.280 1.270 1.280 1.220 1.280 822,404 1,023,775 1.2449 0.380 0.377 0.380 0.362 0.380 2,773,188 0.3692 0.79%
2018-05-18 0 1.270 1.260 1.270 1.240 1.270 1,139,000 1,424,205 1.2504 0.377 0.374 0.377 0.368 0.377 3,840,766 0.3708 0.79%
2018-05-17 0 1.260 1.260 1.270 1.210 1.270 1,413,150 1,756,477 1.2430 0.374 0.374 0.377 0.359 0.377 4,765,214 0.3686 1.61%
2018-05-16 0 1.240 1.230 1.240 1.220 1.250 884,000 1,091,720 1.2350 0.368 0.365 0.368 0.362 0.371 2,980,893 0.3662 -2.36%
2018-05-15 0 1.270 1.250 1.270 1.230 1.280 992,250 1,247,142 1.2569 0.377 0.371 0.377 0.365 0.380 3,345,918 0.3727 -2.31%
2018-05-14 0 1.300 1.290 1.310 1.190 1.300 3,052,000 3,869,245 1.2678 0.386 0.383 0.388 0.353 0.386 10,291,500 0.3760 8.33%
2018-05-11 0 1.200 1.200 1.210 1.190 1.220 219,750 262,037 1.1924 0.356 0.356 0.359 0.353 0.362 741,008 0.3536 -0.83%
2018-05-10 0 1.210 1.210 1.220 1.180 1.220 447,500 541,170 1.2093 0.359 0.359 0.362 0.350 0.362 1,508,993 0.3586 0.83%
2018-05-09 0 1.200 1.190 1.200 1.180 1.210 237,750 282,332 1.1875 0.356 0.353 0.356 0.350 0.359 801,705 0.3522 -0.83%
2018-05-08 0 1.210 1.180 1.210 1.150 1.230 997,786 1,177,197 1.1798 0.359 0.350 0.359 0.341 0.365 3,364,585 0.3499 2.54%
2018-05-07 0 1.180 1.160 1.180 1.150 1.220 641,000 761,240 1.1876 0.350 0.344 0.350 0.341 0.362 2,161,485 0.3522 -0.84%
2018-05-04 0 1.190 1.190 1.200 1.190 1.220 814,150 984,587 1.2093 0.353 0.353 0.356 0.353 0.362 2,745,355 0.3586 -1.65%
2018-05-03 0 1.210 1.210 1.220 1.200 1.230 564,000 684,680 1.2140 0.359 0.359 0.362 0.356 0.365 1,901,837 0.3600 -3.97%
2018-05-02 0 1.260 1.240 1.270 1.210 1.300 1,440,225 1,789,270 1.2424 0.374 0.368 0.377 0.359 0.386 4,856,512 0.3684 -1.56%
2018-04-30 0 1.280 1.270 1.280 1.170 1.280 1,463,000 1,786,560 1.2212 0.380 0.377 0.380 0.347 0.380 4,933,311 0.3621 7.56%
2018-04-27 0 1.190 1.170 1.190 1.110 1.190 2,592,000 3,007,920 1.1605 0.353 0.347 0.353 0.329 0.353 8,740,356 0.3441 4.39%
2018-04-26 0 1.140 1.140 1.160 1.140 1.200 2,573,470 2,977,950 1.1572 0.338 0.338 0.344 0.338 0.356 8,677,872 0.3432 -5.79%
2018-04-25 0 1.210 1.200 1.210 1.210 1.250 599,660 734,278 1.2245 0.359 0.356 0.359 0.359 0.371 2,022,084 0.3631 -4.72%
2018-04-24 0 1.270 1.260 1.270 1.250 1.280 1,172,750 1,487,400 1.2683 0.377 0.374 0.377 0.371 0.380 3,954,573 0.3761 0.79%
2018-04-23 0 1.260 1.260 1.290 1.260 1.300 569,500 722,405 1.2685 0.374 0.374 0.383 0.374 0.386 1,920,383 0.3762 -0.79%
2018-04-20 0 1.270 1.270 1.280 1.270 1.290 252,000 323,160 1.2824 0.377 0.377 0.380 0.377 0.383 849,757 0.3803 -2.31%
2018-04-19 0 1.300 1.270 1.300 1.260 1.300 356,500 459,180 1.2880 0.386 0.377 0.386 0.374 0.386 1,202,136 0.3820 0.78%
2018-04-18 0 1.290 1.260 1.290 1.260 1.300 420,000 540,040 1.2858 0.383 0.374 0.383 0.374 0.386 1,416,261 0.3813 -0.77%
2018-04-17 0 1.300 1.280 1.290 1.270 1.310 1,324,250 1,712,432 1.2931 0.386 0.380 0.383 0.377 0.388 4,465,439 0.3835 -0.76%
2018-04-16 0 1.310 1.300 1.310 1.280 1.360 867,500 1,129,700 1.3022 0.388 0.386 0.388 0.380 0.403 2,925,254 0.3862 -2.96%
2018-04-13 0 1.350 1.320 1.350 1.320 1.370 712,500 953,925 1.3388 0.400 0.391 0.400 0.391 0.406 2,402,586 0.3970 -1.46%
2018-04-12 0 1.370 1.340 1.370 1.320 1.440 2,364,000 3,239,730 1.3704 0.406 0.397 0.406 0.391 0.427 7,971,529 0.4064 -4.86%
2018-04-11 0 1.440 1.440 1.450 1.290 1.530 9,307,546 13,455,687 1.4457 0.427 0.427 0.430 0.383 0.454 31,385,521 0.4287 10.77%
2018-04-10 0 1.300 1.270 1.290 1.260 1.300 1,032,450 1,316,598 1.2752 0.386 0.377 0.383 0.374 0.386 3,481,474 0.3782 1.56%
2018-04-09 0 1.280 1.270 1.300 1.260 1.330 1,184,750 1,522,332 1.2849 0.380 0.377 0.386 0.374 0.394 3,995,038 0.3811 -3.03%
2018-04-06 0 1.320 1.300 1.330 1.300 1.320 475,750 622,085 1.3076 0.391 0.386 0.394 0.386 0.391 1,604,253 0.3878 1.54%
2018-04-04 0 1.300 1.290 1.300 1.300 1.340 574,500 754,140 1.3127 0.386 0.383 0.386 0.386 0.397 1,937,243 0.3893 -2.26%
2018-04-03 0 1.330 1.330 1.340 1.310 1.340 668,000 889,680 1.3319 0.394 0.394 0.397 0.388 0.397 2,252,530 0.3950 -3.62%
2018-03-29 0 1.380 1.330 1.380 1.300 1.380 751,375 997,805 1.3280 0.409 0.394 0.409 0.386 0.409 2,533,675 0.3938 3.76%
2018-03-28 0 1.330 1.320 1.350 1.320 1.380 1,880,750 2,508,542 1.3338 0.394 0.391 0.400 0.391 0.409 6,341,985 0.3955 -5.00%
2018-03-27 0 1.400 1.390 1.400 1.380 1.420 780,000 1,086,920 1.3935 0.415 0.412 0.415 0.409 0.421 2,630,200 0.4132 0.72%
2018-03-26 0 1.390 1.370 1.390 1.310 1.400 2,272,700 3,080,582 1.3555 0.412 0.406 0.412 0.388 0.415 7,663,661 0.4020 -0.71%
2018-03-23 0 1.400 1.410 1.420 1.330 1.430 1,981,250 2,744,495 1.3852 0.415 0.418 0.421 0.394 0.424 6,680,876 0.4108 -4.76%
2018-03-22 0 1.470 1.440 1.470 1.400 1.470 1,921,250 2,783,122 1.4486 0.436 0.427 0.436 0.415 0.436 6,478,553 0.4296 0.00%
2018-03-21 0 1.470 1.450 1.470 1.440 1.490 1,522,650 2,236,283 1.4687 0.436 0.430 0.436 0.427 0.442 5,134,454 0.4355 0.68%
2018-03-20 0 1.460 1.440 1.470 1.400 1.550 4,395,300 6,385,294 1.4528 0.433 0.427 0.436 0.415 0.460 14,821,176 0.4308 -7.01%
2018-03-19 0 1.570 1.550 1.570 1.540 1.620 1,511,000 2,387,907 1.5803 0.466 0.460 0.466 0.457 0.480 5,095,169 0.4687 -1.87%
2018-03-16 0 1.600 1.580 1.600 1.580 1.630 1,883,475 3,010,985 1.5986 0.474 0.469 0.474 0.469 0.483 6,351,174 0.4741 -1.84%
2018-03-15 0 1.630 1.620 1.630 1.600 1.630 432,250 699,667 1.6187 0.483 0.480 0.483 0.474 0.483 1,457,569 0.4800 -0.61%
2018-03-14 0 1.640 1.630 1.640 1.610 1.650 1,375,000 2,244,170 1.6321 0.486 0.483 0.486 0.477 0.489 4,636,570 0.4840 -0.61%
2018-03-13 0 1.650 1.630 1.650 1.600 1.650 2,358,654 3,848,066 1.6315 0.489 0.483 0.489 0.474 0.489 7,953,502 0.4838 1.85%
2018-03-12 0 1.620 1.610 1.620 1.570 1.650 3,054,850 4,910,157 1.6073 0.480 0.477 0.480 0.466 0.489 10,301,110 0.4767 -1.22%
2018-03-09 0 1.640 1.630 1.640 1.600 1.710 6,004,750 9,879,610 1.6453 0.486 0.483 0.486 0.474 0.507 20,248,324 0.4879 -4.65%
2018-03-08 0 1.720 1.710 1.720 1.700 1.730 1,809,050 3,095,023 1.7109 0.510 0.507 0.510 0.504 0.513 6,100,209 0.5074 0.00%
2018-03-07 0 1.720 1.700 1.720 1.700 1.760 1,535,625 2,653,473 1.7279 0.510 0.504 0.510 0.504 0.522 5,178,206 0.5124 -1.15%
2018-03-06 0 1.740 1.730 1.740 1.710 1.750 2,260,000 3,908,720 1.7295 0.516 0.513 0.516 0.507 0.519 7,620,835 0.5129 0.58%
2018-03-05 0 1.730 1.700 1.730 1.710 1.820 8,084,550 14,552,306 1.8000 0.513 0.504 0.513 0.507 0.540 27,261,516 0.5338 -5.46%
2018-03-02 0 1.830 1.800 1.830 1.800 1.850 1,402,750 2,567,037 1.8300 0.543 0.534 0.543 0.534 0.549 4,730,145 0.5427 -1.61%
2018-03-01 0 1.860 1.840 1.870 1.830 1.900 1,712,600 3,203,415 1.8705 0.552 0.546 0.555 0.543 0.563 5,774,975 0.5547 -2.62%
2018-02-28 0 1.910 1.890 1.920 1.880 1.950 3,106,500 5,959,990 1.9186 0.566 0.560 0.569 0.558 0.578 10,475,277 0.5690 -2.05%
2018-02-27 0 1.950 1.940 1.950 1.880 1.970 9,095,300 17,600,026 1.9351 0.578 0.575 0.578 0.558 0.584 30,669,816 0.5739 1.04%
2018-02-26 0 1.930 1.930 1.940 1.910 1.970 2,834,500 5,500,255 1.9405 0.572 0.572 0.575 0.566 0.584 9,558,079 0.5755 -1.53%
2018-02-23 0 1.960 1.950 1.960 1.940 1.980 1,428,150 2,807,006 1.9655 0.581 0.578 0.581 0.575 0.587 4,815,795 0.5829 0.00%
2018-02-22 0 1.960 1.950 1.960 1.930 1.980 1,975,050 3,854,360 1.9515 0.581 0.578 0.581 0.572 0.587 6,659,970 0.5787 -1.01%
2018-02-21 0 1.980 1.970 1.980 1.920 1.990 2,137,750 4,177,445 1.9541 0.587 0.584 0.587 0.569 0.590 7,208,602 0.5795 1.02%
2018-02-20 0 1.960 1.960 1.970 1.870 1.960 2,556,000 4,874,840 1.9072 0.581 0.581 0.584 0.555 0.581 8,618,963 0.5656 2.08%
2018-02-15 0 1.920 1.910 1.930 1.800 1.930 4,040,875 7,543,810 1.8669 0.569 0.566 0.572 0.534 0.572 13,626,037 0.5536 5.49%
2018-02-14 0 1.820 1.800 1.810 1.770 1.820 1,537,803 2,766,334 1.7989 0.540 0.534 0.537 0.525 0.540 5,185,550 0.5335 1.11%
2018-02-13 0 1.800 1.790 1.800 1.750 1.800 2,224,000 3,946,600 1.7746 0.534 0.531 0.534 0.519 0.534 7,499,442 0.5263 2.86%
2018-02-12 0 1.750 1.740 1.750 1.710 1.780 1,473,000 2,578,570 1.7506 0.519 0.516 0.519 0.507 0.528 4,967,031 0.5191 -0.57%
2018-02-09 0 1.760 1.740 1.760 1.670 1.780 2,930,250 5,008,102 1.7091 0.522 0.516 0.522 0.495 0.528 9,880,953 0.5068 -2.76%
2018-02-08 0 1.810 1.800 1.810 1.780 1.810 1,397,750 2,518,330 1.8017 0.537 0.534 0.537 0.528 0.537 4,713,284 0.5343 -0.55%
2018-02-07 0 1.820 1.790 1.820 1.770 1.860 3,441,575 6,278,531 1.8243 0.540 0.531 0.540 0.525 0.552 11,605,167 0.5410 0.55%
2018-02-06 0 1.810 1.790 1.820 1.740 1.850 5,892,260 10,619,988 1.8024 0.537 0.531 0.540 0.516 0.549 19,869,002 0.5345 -5.24%
2018-02-05 0 1.910 1.900 1.910 1.850 1.920 3,265,750 6,163,295 1.8873 0.566 0.563 0.566 0.549 0.569 11,012,276 0.5597 -3.54%
2018-02-02 0 1.980 1.960 1.980 1.950 1.990 1,535,000 3,034,520 1.9769 0.587 0.581 0.587 0.578 0.590 5,176,098 0.5863 -0.50%
2018-02-01 0 1.990 1.970 1.990 1.950 2.030 2,737,250 5,420,450 1.9803 0.590 0.584 0.590 0.578 0.602 9,230,147 0.5873 -2.45%
2018-01-31 0 2.040 2.030 2.040 1.950 2.040 5,342,000 10,658,880 1.9953 0.605 0.602 0.605 0.578 0.605 18,013,497 0.5917 0.49%
2018-01-30 0 2.030 2.010 2.020 1.970 2.060 3,699,600 7,461,632 2.0169 0.602 0.596 0.599 0.584 0.611 12,475,240 0.5981 -0.98%
2018-01-29 0 2.050 2.040 2.050 2.030 2.080 4,069,400 8,351,323 2.0522 0.608 0.605 0.608 0.602 0.617 13,722,225 0.6086 0.00%
2018-01-26 0 2.050 2.050 2.060 1.990 2.120 11,045,154 22,717,317 2.0568 0.608 0.608 0.611 0.590 0.629 37,244,824 0.6099 3.02%
2018-01-25 0 1.990 1.980 1.990 1.900 1.990 8,536,223 16,631,902 1.9484 0.590 0.587 0.590 0.563 0.590 28,784,580 0.5778 2.05%
2018-01-24 0 1.950 1.950 1.970 1.870 1.960 8,780,875 16,832,738 1.9170 0.578 0.578 0.584 0.555 0.581 29,609,559 0.5685 2.63%
2018-01-23 0 1.900 1.880 1.900 1.850 1.910 4,655,300 8,718,470 1.8728 0.563 0.558 0.563 0.549 0.566 15,697,909 0.5554 0.00%
2018-01-22 0 1.900 1.890 1.900 1.870 1.920 3,352,780 6,362,406 1.8977 0.563 0.560 0.563 0.555 0.569 11,305,745 0.5628 0.00%
2018-01-19 0 1.900 1.890 1.900 1.880 1.930 3,335,250 6,346,190 1.9028 0.563 0.560 0.563 0.558 0.572 11,246,633 0.5643 -0.52%
2018-01-18 0 1.910 1.900 1.910 1.880 1.980 8,069,725 15,647,365 1.9390 0.566 0.563 0.566 0.558 0.587 27,211,525 0.5750 -1.04%
2018-01-17 0 1.930 1.920 1.930 1.830 1.950 20,869,250 39,868,712 1.9104 0.572 0.569 0.572 0.543 0.578 70,372,177 0.5665 3.76%
2018-01-16 0 1.860 1.850 1.860 1.790 1.860 7,281,059 13,271,736 1.8228 0.552 0.549 0.552 0.531 0.552 24,552,103 0.5406 1.09%
2018-01-15 0 1.840 1.800 1.840 1.800 1.880 2,899,800 5,361,084 1.8488 0.546 0.534 0.546 0.534 0.558 9,778,274 0.5483 0.55%
2018-01-12 0 1.830 1.820 1.830 1.810 1.880 2,684,725 4,932,051 1.8371 0.543 0.540 0.543 0.537 0.558 9,053,030 0.5448 -1.61%
2018-01-11 0 1.860 1.850 1.860 1.830 1.890 3,980,450 7,376,916 1.8533 0.552 0.549 0.552 0.543 0.560 13,422,281 0.5496 -1.59%
2018-01-10 0 1.890 1.880 1.890 1.860 1.940 5,646,050 10,684,708 1.8924 0.560 0.558 0.560 0.552 0.575 19,038,769 0.5612 0.00%
2018-01-09 0 1.890 1.880 1.900 1.830 1.960 9,320,350 17,674,492 1.8963 0.560 0.558 0.563 0.543 0.581 31,428,696 0.5624 2.72%
2018-01-08 0 1.840 1.830 1.850 1.810 1.900 4,845,000 8,952,660 1.8478 0.546 0.543 0.549 0.537 0.563 16,337,588 0.5480 -2.13%
2018-01-05 0 1.880 1.860 1.880 1.860 1.920 3,270,025 6,141,616 1.8782 0.558 0.552 0.558 0.552 0.569 11,026,691 0.5570 -1.05%
2018-01-04 0 1.900 1.880 1.900 1.840 1.960 3,687,186 6,911,318 1.8744 0.563 0.558 0.563 0.546 0.581 12,433,380 0.5559 -1.04%
2018-01-03 0 1.920 1.910 1.920 1.840 1.970 23,103,850 45,039,811 1.9495 0.569 0.566 0.569 0.546 0.584 77,907,363 0.5781 -2.04%
2018-01-02 0 1.960 1.930 1.970 1.940 2.130 18,584,850 37,138,150 1.9983 0.581 0.572 0.584 0.575 0.632 62,669,064 0.5926 -8.41%
2017-12-29 0 2.140 2.110 2.140 2.110 2.200 5,053,700 10,889,710 2.1548 0.635 0.626 0.635 0.626 0.652 17,041,335 0.6390 -2.73%
2017-12-28 0 2.200 2.190 2.200 2.150 2.290 6,129,500 13,500,680 2.2026 0.652 0.649 0.652 0.638 0.679 20,668,987 0.6532 -3.93%
2017-12-27 0 2.290 2.280 2.290 2.240 2.310 1,930,550 4,388,606 2.2732 0.679 0.676 0.679 0.664 0.685 6,509,913 0.6741 -0.43%
2017-12-22 0 2.300 2.280 2.300 2.270 2.320 2,679,194 6,149,452 2.2953 0.682 0.676 0.682 0.673 0.688 9,034,379 0.6807 -0.43%
2017-12-21 0 2.310 2.300 2.310 2.240 2.310 3,655,750 8,320,225 2.2759 0.685 0.682 0.685 0.664 0.685 12,327,376 0.6749 1.32%
2017-12-20 0 2.280 2.260 2.280 2.220 2.310 1,529,875 3,469,493 2.2678 0.676 0.670 0.676 0.658 0.685 5,158,817 0.6725 -0.87%
2017-12-19 0 2.300 2.290 2.300 2.250 2.340 3,178,250 7,274,124 2.2887 0.682 0.679 0.682 0.667 0.694 10,717,221 0.6787 -1.08%
2017-12-18 0 2.350 2.340 2.350 2.280 2.380 6,152,429 14,232,118 2.3133 0.689 0.687 0.689 0.669 0.698 20,969,384 0.6787 3.07%
2017-12-15 0 2.280 2.270 2.280 2.260 2.390 6,176,000 14,235,240 2.3049 0.669 0.666 0.669 0.663 0.701 21,049,721 0.6763 -5.39%
2017-12-14 0 2.410 2.390 2.410 2.350 2.460 6,082,385 14,600,379 2.4004 0.707 0.701 0.707 0.689 0.722 20,730,652 0.7043 -2.43%
2017-12-13 0 2.470 2.450 2.460 2.260 2.480 14,397,250 33,821,905 2.3492 0.725 0.719 0.722 0.663 0.728 49,070,287 0.6893 2.07%
2017-12-12 0 2.420 2.420 2.430 2.340 2.580 20,586,375 50,974,130 2.4761 0.710 0.710 0.713 0.687 0.757 70,164,742 0.7265 -6.92%
2017-12-11 0 2.600 2.590 2.600 2.090 2.610 66,953,804 156,934,299 2.3439 0.763 0.760 0.763 0.613 0.766 228,199,301 0.6877 8.33%
2017-12-08 0 2.400 2.410 2.420 1.890 3.100 67,787,723 166,466,682 2.4557 0.704 0.707 0.710 0.555 0.910 231,041,555 0.7205 -20.53%
2017-12-07 0 3.020 3.010 3.030 2.920 3.180 33,395,207 102,051,886 3.0559 0.886 0.883 0.889 0.857 0.933 113,821,209 0.8966 1.68%
2017-12-06 0 2.970 2.960 2.970 2.640 2.980 36,466,514 103,196,337 2.8299 0.871 0.868 0.871 0.775 0.874 124,289,174 0.8303 10.41%
2017-12-05 0 2.690 2.670 2.690 2.620 2.770 14,337,975 38,337,813 2.6739 0.789 0.783 0.789 0.769 0.813 48,868,260 0.7845 -2.54%
2017-12-04 0 2.760 2.760 2.770 2.490 2.770 84,208,284 224,341,348 2.6641 0.810 0.810 0.813 0.731 0.813 287,007,913 0.7817 8.24%
2017-12-01 0 2.550 2.550 2.560 2.180 2.550 46,197,839 110,796,291 2.3983 0.748 0.748 0.751 0.640 0.748 157,456,544 0.7037 14.86%
2017-11-30 0 2.220 2.200 2.210 2.000 2.230 9,166,650 19,619,592 2.1403 0.651 0.645 0.648 0.587 0.654 31,242,782 0.6280 8.82%
2017-11-29 0 2.040 2.050 2.060 1.980 2.060 3,586,500 7,186,250 2.0037 0.599 0.601 0.604 0.581 0.604 12,223,903 0.5879 0.49%
2017-11-28 0 2.030 2.020 2.030 1.980 2.080 2,875,750 5,852,682 2.0352 0.596 0.593 0.596 0.581 0.610 9,801,447 0.5971 -3.33%
2017-11-27 0 2.100 2.060 2.100 2.050 2.200 3,200,250 6,760,820 2.1126 0.616 0.604 0.616 0.601 0.645 10,907,443 0.6198 -4.11%
2017-11-24 0 2.190 2.190 2.200 2.140 2.200 5,887,325 12,737,048 2.1635 0.643 0.643 0.645 0.628 0.645 20,065,827 0.6348 2.34%
2017-11-23 0 2.140 2.130 2.140 2.050 2.150 6,111,750 12,921,663 2.1142 0.628 0.625 0.628 0.601 0.631 20,830,737 0.6203 5.42%
2017-11-22 0 2.030 2.020 2.030 2.010 2.070 1,593,650 3,250,034 2.0394 0.596 0.593 0.596 0.590 0.607 5,431,653 0.5984 -0.98%
2017-11-21 0 2.050 2.040 2.050 2.000 2.060 3,538,250 7,174,622 2.0277 0.601 0.599 0.601 0.587 0.604 12,059,452 0.5949 0.00%
2017-11-20 0 2.050 2.030 2.050 2.030 2.080 1,752,300 3,603,871 2.0567 0.601 0.596 0.601 0.596 0.610 5,972,381 0.6034 -0.97%
2017-11-17 0 2.070 2.060 2.070 2.010 2.070 3,049,295 6,238,967 2.0460 0.607 0.604 0.607 0.590 0.607 10,392,942 0.6003 2.48%
2017-11-16 0 2.020 1.990 2.020 1.970 2.030 1,521,500 3,048,272 2.0035 0.593 0.584 0.593 0.578 0.596 5,185,743 0.5878 -0.49%
2017-11-15 0 2.030 2.020 2.030 2.000 2.040 1,747,060 3,532,376 2.0219 0.596 0.593 0.596 0.587 0.599 5,954,522 0.5932 -0.49%
2017-11-14 0 2.040 2.020 2.040 2.010 2.090 2,772,750 5,658,602 2.0408 0.599 0.593 0.599 0.590 0.613 9,450,391 0.5988 -1.92%
2017-11-13 0 2.080 2.040 2.080 2.040 2.110 3,949,500 8,178,640 2.0708 0.610 0.599 0.610 0.599 0.619 13,461,119 0.6076 -0.48%
2017-11-10 0 2.090 2.080 2.090 2.050 2.100 4,662,000 9,663,390 2.0728 0.613 0.610 0.613 0.601 0.616 15,889,540 0.6082 1.95%
2017-11-09 0 2.050 2.030 2.050 2.030 2.080 2,640,050 5,430,220 2.0569 0.601 0.596 0.601 0.596 0.610 8,998,108 0.6035 -0.49%
2017-11-08 0 2.060 2.040 2.070 2.040 2.170 5,411,925 11,274,666 2.0833 0.604 0.599 0.607 0.599 0.637 18,445,517 0.6112 -3.74%
2017-11-07 0 2.140 2.140 2.150 2.090 2.190 7,262,100 15,487,961 2.1327 0.628 0.628 0.631 0.613 0.643 24,751,486 0.6257 -0.93%
2017-11-06 0 2.160 2.140 2.160 2.050 2.200 7,127,250 14,975,096 2.1011 0.634 0.628 0.634 0.601 0.645 24,291,875 0.6165 0.00%
2017-11-03 0 2.160 2.160 2.170 2.080 2.220 8,915,400 19,286,964 2.1633 0.634 0.634 0.637 0.610 0.651 30,386,444 0.6347 2.86%
2017-11-02 0 2.100 2.090 2.100 2.070 2.120 2,785,800 5,833,539 2.0940 0.616 0.613 0.616 0.607 0.622 9,494,869 0.6144 -0.94%
2017-11-01 0 2.120 2.100 2.110 2.070 2.310 19,163,775 41,664,784 2.1741 0.622 0.616 0.619 0.607 0.678 65,316,081 0.6379 -6.19%
2017-10-31 0 2.260 2.240 2.250 1.950 2.280 30,061,925 63,701,034 2.1190 0.663 0.657 0.660 0.572 0.669 102,460,351 0.6217 15.31%
2017-10-30 0 1.960 1.930 1.960 1.910 2.000 1,987,750 3,886,770 1.9554 0.575 0.566 0.575 0.560 0.587 6,774,868 0.5737 -2.00%
2017-10-27 0 2.000 1.950 2.000 1.950 2.000 1,381,950 2,739,839 1.9826 0.587 0.572 0.587 0.572 0.587 4,710,114 0.5817 0.00%
2017-10-26 0 2.000 1.970 2.000 1.940 2.030 1,843,263 3,623,844 1.9660 0.587 0.578 0.587 0.569 0.596 6,282,411 0.5768 1.01%
2017-10-25 0 1.980 1.970 1.980 1.970 2.080 1,722,000 3,484,737 2.0237 0.581 0.578 0.581 0.578 0.610 5,869,109 0.5937 -2.46%
2017-10-24 0 2.030 2.030 2.040 1.830 2.120 6,314,384 12,783,800 2.0246 0.596 0.596 0.599 0.537 0.622 21,521,376 0.5940 6.84%
2017-10-23 0 1.900 1.880 1.900 1.880 1.960 1,059,000 2,029,860 1.9168 0.557 0.552 0.557 0.552 0.575 3,609,400 0.5624 -2.56%
2017-10-20 0 1.950 1.940 1.950 1.930 1.990 2,465,200 4,831,160 1.9597 0.572 0.569 0.572 0.566 0.584 8,402,165 0.5750 1.56%
2017-10-19 0 1.920 1.900 1.920 1.820 2.120 7,464,250 14,655,242 1.9634 0.563 0.557 0.563 0.534 0.622 25,440,476 0.5761 -10.28%
2017-10-18 0 2.140 2.090 2.140 2.100 2.250 4,298,500 9,438,145 2.1957 0.628 0.613 0.628 0.616 0.660 14,650,619 0.6442 -4.04%
2017-10-17 0 2.230 2.230 2.250 2.220 2.270 2,353,871 5,299,203 2.2513 0.654 0.654 0.660 0.651 0.666 8,022,721 0.6605 -1.76%
2017-10-16 0 2.270 2.240 2.270 2.240 2.330 3,748,200 8,490,033 2.2651 0.666 0.657 0.666 0.657 0.684 12,775,026 0.6646 -0.44%
2017-10-13 0 2.280 2.270 2.280 2.230 2.330 4,322,250 9,840,722 2.2768 0.669 0.666 0.669 0.654 0.684 14,731,567 0.6680 0.00%
2017-10-12 0 2.280 2.270 2.290 2.240 2.320 5,338,092 12,154,635 2.2770 0.669 0.666 0.672 0.657 0.681 18,193,871 0.6681 1.79%
2017-10-11 0 2.240 2.200 2.240 2.210 2.290 2,633,925 5,926,005 2.2499 0.657 0.645 0.657 0.648 0.672 8,977,232 0.6601 -1.32%
2017-10-10 0 2.270 2.260 2.280 2.200 2.300 4,072,800 9,147,949 2.2461 0.666 0.663 0.669 0.645 0.675 13,881,364 0.6590 1.79%
2017-10-09 0 2.230 2.180 2.230 2.190 2.380 5,514,850 12,575,819 2.2804 0.654 0.640 0.654 0.643 0.698 18,796,317 0.6691 -2.62%
2017-10-06 0 2.290 2.250 2.290 2.210 2.320 4,107,100 9,340,800 2.2743 0.672 0.660 0.672 0.648 0.681 13,998,269 0.6673 0.00%
2017-10-04 0 2.290 2.270 2.290 2.220 2.380 7,565,875 17,496,295 2.3125 0.672 0.666 0.672 0.651 0.698 25,786,845 0.6785 -0.43%
2017-10-03 0 2.300 2.290 2.300 2.160 2.360 10,273,621 23,261,295 2.2642 0.675 0.672 0.675 0.634 0.692 35,015,682 0.6643 6.98%
2017-09-29 0 2.150 2.130 2.150 2.110 2.190 3,928,500 8,441,125 2.1487 0.631 0.625 0.631 0.619 0.643 13,389,545 0.6304 -1.38%
2017-09-28 0 2.180 2.170 2.180 2.020 2.190 5,920,591 12,566,181 2.1225 0.640 0.637 0.640 0.593 0.643 20,179,208 0.6227 6.34%
2017-09-27 0 2.050 2.040 2.060 2.000 2.080 6,219,300 12,633,368 2.0313 0.601 0.599 0.604 0.587 0.610 21,197,301 0.5960 -0.49%
2017-09-26 0 2.060 2.040 2.070 1.980 2.110 8,110,100 16,493,820 2.0337 0.604 0.599 0.607 0.581 0.619 27,641,733 0.5967 0.00%
2017-09-25 0 2.060 2.060 2.080 2.040 2.200 9,503,559 20,139,065 2.1191 0.604 0.604 0.610 0.599 0.645 32,391,072 0.6217 -2.83%
2017-09-22 0 2.120 2.110 2.120 1.740 2.240 25,998,357 52,937,519 2.0362 0.622 0.619 0.622 0.511 0.657 88,610,453 0.5974 21.84%
2017-09-21 0 1.740 1.740 1.750 1.700 1.750 2,475,475 4,282,819 1.7301 0.511 0.511 0.513 0.499 0.513 8,437,185 0.5076 0.58%
2017-09-20 0 1.730 1.710 1.730 1.700 1.760 1,508,500 2,623,045 1.7388 0.508 0.502 0.508 0.499 0.516 5,141,435 0.5102 -0.57%
2017-09-19 0 1.740 1.710 1.740 1.700 1.760 1,070,200 1,859,846 1.7378 0.511 0.502 0.511 0.499 0.516 3,647,573 0.5099 -0.57%
2017-09-18 0 1.750 1.720 1.750 1.720 1.770 1,741,375 3,052,720 1.7531 0.513 0.505 0.513 0.505 0.519 5,935,145 0.5143 0.00%
2017-09-15 0 1.750 1.740 1.750 1.730 1.780 2,465,998 4,325,414 1.7540 0.513 0.511 0.513 0.508 0.522 8,404,885 0.5146 -0.57%
2017-09-14 0 1.760 1.750 1.760 1.740 1.770 1,509,150 2,653,777 1.7585 0.516 0.513 0.516 0.511 0.519 5,143,651 0.5159 0.00%
2017-09-13 0 1.760 1.750 1.770 1.730 1.770 1,475,000 2,598,892 1.7620 0.516 0.513 0.519 0.508 0.519 5,027,257 0.5170 0.00%
2017-09-12 0 1.760 1.760 1.780 1.750 1.800 3,078,000 5,462,052 1.7745 0.516 0.516 0.522 0.513 0.528 10,490,777 0.5207 -2.22%
2017-09-11 0 1.800 1.770 1.800 1.760 1.810 2,271,300 4,061,459 1.7882 0.528 0.519 0.528 0.516 0.531 7,741,294 0.5246 1.12%
2017-09-08 0 1.780 1.770 1.790 1.750 1.810 1,619,300 2,900,682 1.7913 0.522 0.519 0.525 0.513 0.531 5,519,076 0.5256 0.56%
2017-09-07 0 1.770 1.740 1.770 1.730 1.820 2,172,000 3,866,265 1.7800 0.519 0.511 0.519 0.508 0.534 7,402,849 0.5223 -1.12%
2017-09-06 0 1.790 1.770 1.790 1.770 1.830 3,820,396 6,879,853 1.8008 0.525 0.519 0.525 0.519 0.537 13,021,093 0.5284 -0.56%
2017-09-05 0 1.800 1.780 1.800 1.750 1.810 4,781,804 8,587,533 1.7959 0.528 0.522 0.528 0.513 0.531 16,297,869 0.5269 0.56%
2017-09-04 0 1.790 1.780 1.800 1.700 1.810 6,549,829 11,605,306 1.7718 0.525 0.522 0.528 0.499 0.531 22,323,846 0.5199 1.70%
2017-09-01 0 1.760 1.750 1.760 1.640 1.780 15,688,300 27,238,881 1.7363 0.516 0.513 0.516 0.481 0.522 53,470,585 0.5094 7.32%
2017-08-31 0 1.640 1.640 1.660 1.630 1.850 13,455,350 23,788,328 1.7679 0.481 0.481 0.487 0.478 0.543 45,860,000 0.5187 -11.83%
2017-08-30 0 1.860 1.840 1.860 1.820 1.900 5,832,575 10,851,996 1.8606 0.546 0.540 0.546 0.534 0.557 19,879,222 0.5459 0.00%
2017-08-29 0 1.880 1.870 1.880 1.850 1.980 8,187,172 15,541,227 1.8982 0.546 0.543 0.546 0.537 0.575 28,204,465 0.5510 -1.57%
2017-08-28 0 1.910 1.900 1.910 1.760 1.920 18,854,596 34,800,191 1.8457 0.554 0.552 0.554 0.511 0.557 64,953,295 0.5358 9.14%
2017-08-25 0 1.750 1.740 1.750 1.500 1.750 19,927,932 32,364,095 1.6241 0.508 0.505 0.508 0.435 0.508 68,650,893 0.4714 17.45%
2017-08-24 0 1.490 1.480 1.490 1.470 1.530 4,314,813 6,481,051 1.5020 0.433 0.430 0.433 0.427 0.444 14,864,350 0.4360 0.68%
2017-08-22 0 1.480 1.460 1.470 1.460 1.530 7,508,527 11,189,672 1.4903 0.430 0.424 0.427 0.424 0.444 25,866,562 0.4326 0.68%
2017-08-21 0 1.470 1.460 1.470 1.440 1.500 7,513,805 11,038,925 1.4692 0.427 0.424 0.427 0.418 0.435 25,884,744 0.4265 0.68%
2017-08-18 0 1.460 1.450 1.460 1.330 1.470 9,677,983 13,690,472 1.4146 0.424 0.421 0.424 0.386 0.427 33,340,247 0.4106 6.57%
2017-08-17 0 1.370 1.350 1.370 1.290 1.370 4,063,050 5,378,893 1.3239 0.398 0.392 0.398 0.374 0.398 13,997,037 0.3843 4.58%
2017-08-16 0 1.310 1.310 1.320 1.280 1.330 2,925,500 3,832,053 1.3099 0.380 0.380 0.383 0.372 0.386 10,078,225 0.3802 2.34%
2017-08-15 0 1.280 1.270 1.290 1.270 1.290 576,700 734,944 1.2744 0.372 0.369 0.374 0.369 0.374 1,986,707 0.3699 1.59%
2017-08-14 0 1.260 1.260 1.270 1.250 1.280 2,212,000 2,804,667 1.2679 0.366 0.366 0.369 0.363 0.372 7,620,248 0.3681 -0.79%
2017-08-11 0 1.270 1.260 1.270 1.250 1.290 2,172,250 2,779,892 1.2797 0.369 0.366 0.369 0.363 0.374 7,483,310 0.3715 -0.78%
2017-08-10 0 1.280 1.280 1.290 1.280 1.300 3,083,200 3,963,947 1.2857 0.372 0.372 0.374 0.372 0.377 10,621,495 0.3732 -1.54%
2017-08-09 0 1.300 1.290 1.300 1.280 1.320 2,164,550 2,815,470 1.3007 0.377 0.374 0.377 0.372 0.383 7,456,784 0.3776 -0.76%
2017-08-08 0 1.310 1.310 1.320 1.280 1.340 3,501,000 4,606,572 1.3158 0.380 0.380 0.383 0.372 0.389 12,060,799 0.3819 1.55%
2017-08-07 0 1.290 1.280 1.300 1.270 1.310 1,317,200 1,711,748 1.2995 0.374 0.372 0.377 0.369 0.380 4,537,699 0.3772 -0.77%
2017-08-04 0 1.300 1.290 1.300 1.280 1.320 1,585,300 2,047,361 1.2915 0.377 0.374 0.377 0.372 0.383 5,461,292 0.3749 -1.52%
2017-08-03 0 1.320 1.310 1.320 1.300 1.340 2,457,750 3,244,712 1.3202 0.383 0.380 0.383 0.377 0.389 8,466,846 0.3832 -2.22%
2017-08-02 0 1.350 1.340 1.350 1.310 1.360 5,568,550 7,458,608 1.3394 0.392 0.389 0.392 0.380 0.395 19,183,422 0.3888 0.00%
2017-08-01 0 1.350 1.340 1.350 1.280 1.370 11,520,438 15,362,235 1.3335 0.392 0.389 0.392 0.372 0.398 39,687,427 0.3871 5.47%
2017-07-31 0 1.280 1.270 1.280 1.200 1.300 6,569,127 8,268,757 1.2587 0.372 0.369 0.372 0.348 0.377 22,630,368 0.3654 4.92%
2017-07-28 0 1.220 1.200 1.230 1.190 1.220 1,173,000 1,418,230 1.2091 0.354 0.348 0.357 0.345 0.354 4,040,936 0.3510 -0.81%
2017-07-27 0 1.230 1.210 1.230 1.170 1.230 2,829,250 3,402,090 1.2025 0.357 0.351 0.357 0.340 0.357 9,746,648 0.3491 0.82%
2017-07-26 0 1.220 1.190 1.220 1.170 1.220 1,277,037 1,547,015 1.2114 0.354 0.345 0.354 0.340 0.354 4,399,339 0.3516 0.00%
2017-07-25 0 1.220 1.200 1.220 1.190 1.230 1,902,883 2,305,848 1.2118 0.354 0.348 0.354 0.345 0.357 6,555,352 0.3518 -0.81%
2017-07-24 0 1.230 1.210 1.230 1.210 1.250 596,250 737,750 1.2373 0.357 0.351 0.357 0.351 0.363 2,054,056 0.3592 0.00%
2017-07-21 0 1.230 1.210 1.230 1.200 1.230 764,350 933,087 1.2208 0.357 0.351 0.357 0.348 0.357 2,633,154 0.3544 0.82%
2017-07-20 0 1.220 1.200 1.230 1.190 1.240 1,237,750 1,508,392 1.2187 0.354 0.348 0.357 0.345 0.360 4,263,997 0.3538 0.00%
2017-07-19 0 1.220 1.200 1.220 1.160 1.220 3,413,450 4,083,611 1.1963 0.354 0.348 0.354 0.337 0.354 11,759,193 0.3473 4.27%
2017-07-18 0 1.170 1.140 1.170 1.140 1.170 303,186 351,347 1.1588 0.340 0.331 0.340 0.331 0.340 1,044,463 0.3364 0.00%
2017-07-17 0 1.170 1.140 1.170 1.140 1.170 617,859 709,433 1.1482 0.340 0.331 0.340 0.331 0.340 2,128,498 0.3333 0.86%
2017-07-14 0 1.160 1.150 1.170 1.140 1.170 533,350 617,627 1.1580 0.337 0.334 0.340 0.331 0.340 1,837,368 0.3361 0.00%
2017-07-13 0 1.160 1.160 1.170 1.140 1.170 977,125 1,130,375 1.1568 0.337 0.337 0.340 0.331 0.340 3,366,155 0.3358 0.87%
2017-07-12 0 1.150 1.130 1.150 1.130 1.150 621,500 707,838 1.1389 0.334 0.328 0.334 0.328 0.334 2,141,042 0.3306 0.88%
2017-07-11 0 1.140 1.130 1.140 1.120 1.140 198,350 222,094 1.1197 0.331 0.328 0.331 0.325 0.331 683,307 0.3250 0.00%
2017-07-10 0 1.140 1.140 1.150 1.120 1.140 452,150 510,803 1.1297 0.331 0.331 0.334 0.325 0.331 1,557,638 0.3279 0.00%
2017-07-07 0 1.140 1.140 1.150 1.120 1.140 450,750 509,405 1.1301 0.331 0.331 0.334 0.325 0.331 1,552,815 0.3281 -0.87%
2017-07-06 0 1.150 1.140 1.150 1.120 1.150 500,450 567,087 1.1332 0.334 0.331 0.334 0.325 0.334 1,724,029 0.3289 0.00%
2017-07-05 0 1.150 1.130 1.150 1.120 1.150 398,859 454,727 1.1401 0.334 0.328 0.334 0.325 0.334 1,374,053 0.3309 0.88%
2017-07-04 0 1.140 1.150 1.160 1.120 1.150 963,250 1,094,477 1.1362 0.331 0.334 0.337 0.325 0.334 3,318,356 0.3298 -1.72%
2017-07-03 0 1.160 1.160 1.170 1.130 1.170 621,500 715,950 1.1520 0.337 0.337 0.340 0.328 0.340 2,141,042 0.3344 0.00%
2017-06-30 0 1.160 1.160 1.170 1.110 1.160 1,445,800 1,638,995 1.1336 0.337 0.337 0.340 0.322 0.337 4,980,721 0.3291 -0.85%
2017-06-29 0 1.170 1.160 1.180 1.130 1.170 954,225 1,102,497 1.1554 0.340 0.337 0.343 0.328 0.340 3,287,265 0.3354 0.86%
2017-06-28 0 1.160 1.150 1.170 1.140 1.240 3,722,000 4,338,712 1.1657 0.337 0.334 0.340 0.331 0.360 12,822,134 0.3384 -6.45%
2017-06-27 0 1.240 1.220 1.240 1.200 1.250 1,283,750 1,572,355 1.2248 0.360 0.354 0.360 0.348 0.363 4,422,465 0.3555 -0.80%
2017-06-26 0 1.250 1.230 1.250 1.230 1.260 930,725 1,155,815 1.2418 0.363 0.357 0.363 0.357 0.366 3,206,309 0.3605 -0.79%
2017-06-23 0 1.260 1.250 1.260 1.240 1.300 3,165,375 4,014,856 1.2684 0.366 0.363 0.366 0.360 0.377 10,904,585 0.3682 1.61%
2017-06-22 0 1.240 1.230 1.250 1.220 1.250 703,700 871,713 1.2388 0.360 0.357 0.363 0.354 0.363 2,424,217 0.3596 -0.80%
2017-06-21 0 1.250 1.230 1.240 1.190 1.250 3,920,450 4,809,335 1.2267 0.363 0.357 0.360 0.345 0.363 13,505,786 0.3561 0.00%
2017-06-20 0 1.250 1.220 1.250 1.210 1.260 2,645,000 3,268,160 1.2356 0.363 0.354 0.363 0.351 0.366 9,111,914 0.3587 0.00%
2017-06-19 0 1.250 1.250 1.260 1.240 1.270 400,700 501,670 1.2520 0.363 0.363 0.366 0.360 0.369 1,380,395 0.3634 1.63%
2017-06-16 0 1.230 1.230 1.240 1.230 1.260 1,834,900 2,283,244 1.2443 0.357 0.357 0.360 0.357 0.366 6,321,154 0.3612 -0.81%
2017-06-15 0 1.240 1.240 1.250 1.230 1.240 1,413,100 1,749,101 1.2378 0.360 0.360 0.363 0.357 0.360 4,868,070 0.3593 -0.80%
2017-06-14 0 1.250 1.240 1.250 1.230 1.250 1,863,334 2,311,430 1.2405 0.363 0.360 0.363 0.357 0.363 6,419,108 0.3601 1.63%
2017-06-13 0 1.230 1.230 1.240 1.230 1.250 1,366,250 1,694,935 1.2406 0.357 0.357 0.360 0.357 0.363 4,706,674 0.3601 -0.81%
2017-06-12 0 1.240 1.240 1.250 1.230 1.250 1,383,300 1,717,058 1.2413 0.360 0.360 0.363 0.357 0.363 4,765,411 0.3603 0.81%
2017-06-09 0 1.230 1.230 1.260 1.230 1.280 2,036,000 2,567,600 1.2611 0.357 0.357 0.366 0.357 0.372 7,013,935 0.3661 -0.81%
2017-06-08 0 1.240 1.220 1.240 1.170 1.250 3,995,421 4,836,700 1.2106 0.360 0.354 0.360 0.340 0.363 13,764,058 0.3514 1.64%
2017-06-07 0 1.220 1.210 1.220 1.210 1.240 957,050 1,171,004 1.2236 0.354 0.351 0.354 0.351 0.360 3,296,997 0.3552 -2.40%
2017-06-06 0 1.250 1.230 1.250 1.230 1.250 564,300 701,512 1.2432 0.363 0.357 0.363 0.357 0.363 1,943,990 0.3609 0.81%
2017-06-05 0 1.240 1.230 1.250 1.230 1.250 648,750 802,820 1.2375 0.360 0.357 0.363 0.357 0.363 2,234,917 0.3592 -1.59%
2017-06-02 0 1.260 1.250 1.260 1.240 1.280 1,213,900 1,524,799 1.2561 0.366 0.363 0.366 0.360 0.372 4,181,835 0.3646 0.80%
2017-06-01 0 1.250 1.240 1.250 1.230 1.250 992,141 1,233,879 1.2437 0.363 0.360 0.363 0.357 0.363 3,417,884 0.3610 0.00%
2017-05-31 0 1.250 1.250 1.260 1.240 1.260 2,529,875 3,160,062 1.2491 0.363 0.363 0.366 0.360 0.366 8,715,314 0.3626 -1.57%
2017-05-29 0 1.270 1.270 1.290 1.270 1.290 1,459,000 1,858,480 1.2738 0.369 0.369 0.374 0.369 0.374 5,026,194 0.3698 -1.55%
2017-05-26 0 1.290 1.270 1.290 1.260 1.300 3,287,191 4,190,552 1.2748 0.374 0.369 0.374 0.366 0.377 11,324,236 0.3701 0.00%
2017-05-25 0 1.290 1.280 1.290 1.260 1.300 10,512,550 13,473,548 1.2817 0.374 0.372 0.374 0.366 0.377 36,215,295 0.3720 0.78%
2017-05-24 0 1.280 1.270 1.280 1.230 1.300 7,133,500 9,073,690 1.2720 0.372 0.369 0.372 0.357 0.377 24,574,609 0.3692 1.59%
2017-05-23 0 1.260 1.260 1.270 1.250 1.290 3,126,900 3,961,542 1.2669 0.366 0.366 0.369 0.363 0.374 10,772,040 0.3678 -3.08%
2017-05-22 0 1.300 1.280 1.300 1.220 1.300 5,687,425 7,154,401 1.2579 0.377 0.372 0.377 0.354 0.377 19,592,941 0.3652 2.36%
2017-05-19 0 1.270 1.280 1.290 1.260 1.300 4,183,400 5,339,766 1.2764 0.369 0.372 0.374 0.366 0.377 14,411,638 0.3705 -2.31%
2017-05-18 0 1.300 1.290 1.300 1.260 1.400 25,167,750 33,549,477 1.3330 0.377 0.374 0.377 0.366 0.406 86,701,847 0.3870 -6.47%
2017-05-17 0 1.390 1.380 1.390 1.320 1.400 24,858,406 33,605,781 1.3519 0.403 0.401 0.403 0.383 0.406 85,636,170 0.3924 4.51%
2017-05-16 0 1.330 1.310 1.330 1.300 1.340 6,913,150 9,147,367 1.3232 0.386 0.380 0.386 0.377 0.389 23,815,513 0.3841 0.00%
2017-05-15 0 1.330 1.320 1.330 1.270 1.380 32,216,625 42,990,450 1.3344 0.386 0.383 0.386 0.369 0.401 110,984,927 0.3874 5.56%
2017-05-12 0 1.260 1.250 1.260 1.240 1.270 2,460,250 3,088,267 1.2553 0.366 0.363 0.366 0.360 0.369 8,475,458 0.3644 -0.79%
2017-05-11 0 1.270 1.260 1.270 1.250 1.280 2,053,625 2,599,655 1.2659 0.369 0.366 0.369 0.363 0.372 7,074,652 0.3675 -0.78%
2017-05-10 0 1.280 1.270 1.280 1.250 1.300 3,697,602 4,719,045 1.2762 0.372 0.369 0.372 0.363 0.377 12,738,084 0.3705 0.79%
2017-05-09 0 1.270 1.250 1.270 1.240 1.290 4,695,500 5,910,825 1.2588 0.369 0.363 0.369 0.360 0.374 16,175,801 0.3654 0.79%
2017-05-08 0 1.260 1.250 1.260 1.240 1.280 4,641,925 5,861,587 1.2627 0.366 0.363 0.366 0.360 0.372 15,991,238 0.3665 1.61%
2017-05-05 0 1.240 1.220 1.240 1.210 1.310 5,705,568 7,154,669 1.2540 0.360 0.354 0.360 0.351 0.380 19,655,443 0.3640 -1.59%
2017-05-04 0 1.260 1.250 1.260 1.200 1.330 16,872,513 21,572,674 1.2786 0.366 0.363 0.366 0.348 0.386 58,125,102 0.3711 4.13%
2017-05-02 0 1.210 1.200 1.220 1.160 1.220 7,372,225 8,843,635 1.1996 0.351 0.348 0.354 0.337 0.354 25,397,007 0.3482 4.31%
2017-04-28 0 1.160 1.160 1.170 1.130 1.180 3,284,925 3,797,096 1.1559 0.337 0.337 0.340 0.328 0.343 11,316,429 0.3355 0.87%
2017-04-27 0 1.150 1.140 1.150 1.100 1.170 4,010,709 4,558,122 1.1365 0.334 0.331 0.334 0.319 0.340 13,816,725 0.3299 1.77%
2017-04-26 0 1.130 1.120 1.140 1.100 1.130 1,126,325 1,255,846 1.1150 0.328 0.325 0.331 0.319 0.328 3,880,143 0.3237 0.89%
2017-04-25 0 1.120 1.120 1.130 1.090 1.130 3,855,775 4,284,151 1.1111 0.325 0.325 0.328 0.316 0.328 13,282,984 0.3225 -2.61%
2017-04-24 0 1.150 1.150 1.160 1.120 1.180 3,221,475 3,691,627 1.1459 0.334 0.334 0.337 0.325 0.343 11,097,847 0.3326 -3.36%
2017-04-21 0 1.190 1.180 1.190 1.160 1.250 6,872,621 8,210,421 1.1947 0.345 0.343 0.345 0.337 0.363 23,675,892 0.3468 -3.25%
2017-04-20 0 1.230 1.220 1.240 1.120 1.240 17,979,922 21,550,154 1.1986 0.357 0.354 0.360 0.325 0.360 61,940,080 0.3479 9.82%
2017-04-19 0 1.120 1.120 1.130 1.040 1.130 6,660,861 7,278,577 1.0927 0.325 0.325 0.328 0.302 0.328 22,946,388 0.3172 3.70%
2017-04-18 0 1.080 1.070 1.090 1.010 1.120 11,368,717 12,214,718 1.0744 0.314 0.311 0.316 0.293 0.325 39,164,755 0.3119 8.00%
2017-04-13 0 1.000 0.980 1.000 0.920 1.000 4,125,190 4,030,189 0.9770 0.290 0.284 0.290 0.267 0.290 14,211,107 0.2836 8.70%
2017-04-12 0 0.920 0.920 0.930 0.920 0.920 33,750 30,997 0.9184 0.267 0.267 0.270 0.267 0.267 116,267 0.2666 0.00%
2017-04-11 0 0.920 0.920 0.930 0.920 0.930 157,950 145,855 0.9234 0.267 0.267 0.270 0.267 0.270 544,131 0.2681 0.00%
2017-04-10 0 0.920 0.920 0.930 0.920 0.930 149,875 137,808 0.9195 0.267 0.267 0.270 0.267 0.270 516,313 0.2669 -1.08%
2017-04-07 0 0.930 0.920 0.930 0.910 0.930 804,700 738,976 0.9183 0.270 0.267 0.270 0.264 0.270 2,772,158 0.2666 1.09%
2017-04-06 0 0.920 0.910 0.920 0.910 0.920 349,254 320,223 0.9169 0.267 0.264 0.267 0.264 0.267 1,203,165 0.2662 -1.08%
2017-04-05 0 0.930 0.920 0.930 0.920 0.930 225,500 209,365 0.9284 0.270 0.267 0.270 0.267 0.270 776,838 0.2695 1.09%
2017-04-03 0 0.920 0.910 0.920 0.910 0.930 471,200 432,333 0.9175 0.267 0.264 0.267 0.264 0.270 1,623,264 0.2663 -1.08%
2017-03-31 0 0.930 0.930 0.940 0.920 0.930 192,100 178,130 0.9273 0.270 0.270 0.273 0.267 0.270 661,776 0.2692 0.00%
2017-03-30 0 0.930 0.930 0.940 0.930 0.930 148,650 137,672 0.9261 0.270 0.270 0.273 0.270 0.270 512,093 0.2688 0.00%
2017-03-29 0 0.930 0.930 0.940 0.920 0.930 461,000 428,195 0.9288 0.270 0.270 0.273 0.267 0.270 1,588,126 0.2696 0.00%
2017-03-28 0 0.930 0.920 0.930 0.930 0.930 114,000 105,568 0.9260 0.270 0.267 0.270 0.270 0.270 392,725 0.2688 1.09%
2017-03-27 0 0.920 0.920 0.930 0.920 0.930 1,612,000 1,493,908 0.9267 0.267 0.267 0.270 0.267 0.270 5,553,273 0.2690 -1.08%
2017-03-24 0 0.930 0.930 0.940 0.920 0.930 655,175 607,730 0.9276 0.270 0.270 0.273 0.267 0.270 2,257,050 0.2693 2.20%
2017-03-23 0 0.910 0.910 0.920 0.910 0.920 294,250 270,090 0.9179 0.264 0.264 0.267 0.264 0.267 1,013,679 0.2664 0.00%
2017-03-22 0 0.910 0.910 0.920 0.900 0.910 122,500 110,505 0.9021 0.264 0.264 0.267 0.261 0.264 422,007 0.2619 0.00%
2017-03-21 0 0.910 0.900 0.920 0.910 0.920 518,300 471,494 0.9097 0.264 0.261 0.267 0.264 0.267 1,785,522 0.2641 -1.09%
2017-03-20 0 0.920 0.910 0.920 0.910 0.920 367,500 335,392 0.9126 0.267 0.264 0.267 0.264 0.267 1,266,022 0.2649 1.10%
2017-03-17 0 0.910 0.900 0.910 0.900 0.910 991,075 896,464 0.9045 0.264 0.261 0.264 0.261 0.264 3,414,212 0.2626 0.00%
2017-03-16 0 0.910 0.910 0.920 0.900 0.920 2,236,800 2,036,163 0.9103 0.264 0.264 0.267 0.261 0.267 7,705,683 0.2642 0.00%
2017-03-15 0 0.910 0.900 0.910 0.900 0.930 1,671,168 1,521,996 0.9107 0.264 0.261 0.264 0.261 0.270 5,757,104 0.2644 0.00%
2017-03-14 0 0.910 0.910 0.920 0.910 0.940 2,723,750 2,496,005 0.9164 0.264 0.264 0.267 0.264 0.273 9,383,205 0.2660 -2.15%
2017-03-13 0 0.930 0.920 0.930 0.920 0.930 488,881 453,354 0.9273 0.270 0.267 0.270 0.267 0.270 1,684,175 0.2692 0.00%
2017-03-10 0 0.930 0.930 0.940 0.930 0.940 83,875 77,927 0.9291 0.270 0.270 0.273 0.270 0.273 288,946 0.2697 -1.06%
2017-03-09 0 0.940 0.930 0.940 0.920 0.940 1,225,200 1,142,067 0.9321 0.273 0.270 0.273 0.267 0.273 4,220,763 0.2706 1.08%
2017-03-08 0 0.930 0.930 0.940 0.920 0.940 617,025 568,447 0.9213 0.270 0.270 0.273 0.267 0.273 2,125,625 0.2674 0.00%
2017-03-07 0 0.930 0.930 0.940 0.920 0.930 215,500 199,960 0.9279 0.270 0.270 0.273 0.267 0.270 742,388 0.2693 1.09%
2017-03-06 0 0.920 0.920 0.940 0.920 0.930 545,500 505,863 0.9273 0.267 0.267 0.273 0.267 0.270 1,879,225 0.2692 -1.08%
2017-03-03 0 0.930 0.930 0.940 0.930 0.930 332,500 309,045 0.9295 0.270 0.270 0.273 0.270 0.270 1,145,449 0.2698 0.00%
2017-03-02 0 0.930 0.930 0.940 0.930 0.940 68,950 64,530 0.9359 0.270 0.270 0.273 0.270 0.273 237,530 0.2717 -1.06%
2017-03-01 0 0.940 0.930 0.940 0.920 0.950 592,900 554,486 0.9352 0.273 0.270 0.273 0.267 0.276 2,042,516 0.2715 1.08%
2017-02-28 0 0.930 0.930 0.940 0.930 0.940 259,500 242,230 0.9334 0.270 0.270 0.273 0.270 0.273 893,967 0.2710 -1.06%
2017-02-27 0 0.940 0.940 0.950 0.940 0.950 190,550 179,846 0.9438 0.273 0.273 0.276 0.273 0.276 656,437 0.2740 0.00%
2017-02-24 0 0.940 0.940 0.950 0.940 0.950 305,500 288,300 0.9437 0.273 0.273 0.276 0.273 0.276 1,052,435 0.2739 -1.05%
2017-02-23 0 0.950 0.950 0.960 0.950 0.960 228,876 218,092 0.9529 0.276 0.276 0.279 0.276 0.279 788,468 0.2766 0.00%
2017-02-22 0 0.950 0.950 0.960 0.950 0.960 361,875 344,060 0.9508 0.276 0.276 0.279 0.276 0.279 1,246,644 0.2760 -1.04%
2017-02-21 0 0.960 0.960 0.970 0.960 0.970 463,350 444,595 0.9595 0.279 0.279 0.282 0.279 0.282 1,596,221 0.2785 0.00%
2017-02-20 0 0.960 0.960 0.970 0.960 0.970 210,850 203,498 0.9651 0.279 0.279 0.282 0.279 0.282 726,369 0.2802 -1.03%
2017-02-17 0 0.970 0.970 0.980 0.970 0.980 1,061,749 1,036,889 0.9766 0.282 0.282 0.284 0.282 0.284 3,657,681 0.2835 0.00%
2017-02-16 0 0.970 0.960 0.970 0.960 0.980 1,056,600 1,024,649 0.9698 0.282 0.279 0.282 0.279 0.284 3,639,943 0.2815 1.04%
2017-02-15 0 0.960 0.960 0.970 0.950 0.970 605,250 583,516 0.9641 0.279 0.279 0.282 0.276 0.282 2,085,061 0.2799 1.05%
2017-02-14 0 0.950 0.950 0.970 0.950 0.960 237,150 227,428 0.9590 0.276 0.276 0.282 0.276 0.279 816,972 0.2784 -1.04%
2017-02-13 0 0.960 0.960 0.970 0.960 0.980 116,100 112,620 0.9700 0.279 0.279 0.282 0.279 0.284 399,960 0.2816 -1.03%
2017-02-10 0 0.970 0.970 0.980 0.960 0.970 280,454 271,319 0.9674 0.282 0.282 0.284 0.279 0.282 966,152 0.2808 1.04%
2017-02-09 0 0.960 0.960 0.980 0.960 0.990 917,125 901,305 0.9828 0.279 0.279 0.284 0.279 0.287 3,159,457 0.2853 -1.03%
2017-02-08 0 0.970 0.970 0.980 0.930 0.970 1,392,400 1,341,154 0.9632 0.282 0.282 0.284 0.270 0.282 4,796,760 0.2796 3.19%
2017-02-07 0 0.940 0.930 0.950 0.930 0.940 218,000 204,560 0.9383 0.273 0.270 0.276 0.270 0.273 751,001 0.2724 0.00%
2017-02-06 0 0.940 0.930 0.940 0.930 0.940 202,875 188,713 0.9302 0.273 0.270 0.273 0.270 0.273 698,896 0.2700 1.08%
2017-02-03 0 0.930 0.920 0.930 0.920 0.930 217,750 201,130 0.9237 0.270 0.267 0.270 0.267 0.270 750,140 0.2681 0.00%
2017-02-02 0 0.930 0.930 0.950 0.930 0.950 746,500 701,170 0.9393 0.270 0.270 0.276 0.270 0.276 2,571,661 0.2727 -1.06%
2017-02-01 0 0.940 0.930 0.940 0.930 0.940 1,684,000 1,566,105 0.9300 0.273 0.270 0.273 0.270 0.273 5,801,310 0.2700 0.00%
2017-01-27 0 0.940 0.940 0.950 0.930 0.950 134,125 126,472 0.9429 0.273 0.273 0.276 0.270 0.276 462,055 0.2737 0.00%
2017-01-26 0 0.940 0.940 0.950 0.940 0.950 488,000 461,760 0.9462 0.273 0.273 0.276 0.273 0.276 1,681,140 0.2747 0.00%
2017-01-25 0 0.940 0.940 0.950 0.930 0.940 389,000 365,460 0.9395 0.273 0.273 0.276 0.270 0.273 1,340,089 0.2727 0.00%
2017-01-24 0 0.940 0.930 0.940 0.930 0.940 589,125 553,492 0.9395 0.273 0.270 0.273 0.270 0.273 2,029,511 0.2727 0.00%
2017-01-23 0 0.940 0.930 0.940 0.930 0.940 82,000 76,760 0.9361 0.273 0.270 0.273 0.270 0.273 282,487 0.2717 0.00%
2017-01-20 0 0.940 0.940 0.950 0.930 0.940 259,150 242,570 0.9360 0.273 0.273 0.276 0.270 0.273 892,761 0.2717 1.08%
2017-01-19 0 0.930 0.930 0.940 0.930 0.940 523,500 488,027 0.9322 0.270 0.270 0.273 0.270 0.273 1,803,436 0.2706 -1.06%
2017-01-18 0 0.940 0.930 0.940 0.930 0.940 133,000 124,722 0.9378 0.273 0.270 0.273 0.270 0.273 458,179 0.2722 0.00%
2017-01-17 0 0.940 0.940 0.950 0.930 0.940 912,750 850,715 0.9320 0.273 0.273 0.276 0.270 0.273 3,144,386 0.2706 0.00%
2017-01-16 0 0.940 0.930 0.940 0.930 0.940 633,250 592,402 0.9355 0.273 0.270 0.273 0.270 0.273 2,181,520 0.2716 -1.05%
2017-01-13 0 0.950 0.940 0.950 0.940 0.950 189,450 178,798 0.9438 0.276 0.273 0.276 0.273 0.276 652,647 0.2740 0.00%
2017-01-12 0 0.950 0.940 0.950 0.930 0.950 1,051,400 989,624 0.9412 0.276 0.273 0.276 0.270 0.276 3,622,029 0.2732 0.00%
2017-01-11 0 0.950 0.950 0.960 0.940 0.960 1,727,500 1,641,353 0.9501 0.276 0.276 0.279 0.273 0.279 5,951,165 0.2758 0.00%
2017-01-10 0 0.950 0.950 0.960 0.950 0.960 517,500 496,197 0.9588 0.276 0.276 0.279 0.276 0.279 1,782,766 0.2783 -1.04%
2017-01-09 0 0.960 0.960 0.970 0.960 0.980 355,350 344,655 0.9699 0.279 0.279 0.282 0.279 0.284 1,224,166 0.2815 -1.03%
2017-01-06 0 0.970 0.960 0.980 0.960 0.980 281,500 272,780 0.9690 0.282 0.279 0.284 0.279 0.284 969,756 0.2813 0.00%
2017-01-05 0 0.970 0.960 0.980 0.960 0.980 753,750 730,235 0.9688 0.282 0.279 0.284 0.279 0.284 2,596,637 0.2812 0.00%
2017-01-04 0 0.970 0.970 0.980 0.970 0.980 347,000 337,657 0.9731 0.282 0.282 0.284 0.282 0.284 1,195,400 0.2825 0.00%
2017-01-03 0 0.970 0.970 0.980 0.950 0.970 420,100 405,103 0.9643 0.282 0.282 0.284 0.276 0.282 1,447,227 0.2799 2.11%
2016-12-30 0 0.950 0.950 0.970 0.950 0.980 1,222,525 1,181,068 0.9661 0.276 0.276 0.282 0.276 0.284 4,211,548 0.2804 -3.06%
2016-12-29 0 0.980 0.970 0.980 0.970 0.980 24,000 23,320 0.9717 0.284 0.282 0.284 0.282 0.284 82,679 0.2821 0.00%
2016-12-28 0 0.980 0.980 0.990 0.960 0.980 522,500 509,597 0.9753 0.284 0.284 0.287 0.279 0.284 1,799,991 0.2831 1.03%
2016-12-23 0 0.970 0.970 0.980 0.960 0.980 353,000 343,660 0.9735 0.282 0.282 0.284 0.279 0.284 1,216,070 0.2826 -2.02%
2016-12-22 0 0.990 0.980 0.990 0.980 0.990 594,000 586,000 0.9865 0.287 0.284 0.287 0.284 0.287 2,046,305 0.2864 -1.00%
2016-12-21 0 1.000 0.990 1.000 0.980 1.000 422,200 418,597 0.9915 0.290 0.287 0.290 0.284 0.290 1,454,461 0.2878 0.00%
2016-12-20 0 1.000 1.000 1.010 1.000 1.010 342,250 343,222 1.0028 0.290 0.290 0.293 0.290 0.293 1,179,037 0.2911 0.00%
2016-12-19 0 1.030 1.020 1.030 1.010 1.030 508,000 516,105 1.0160 0.290 0.287 0.290 0.285 0.290 1,802,540 0.2863 0.98%
2016-12-16 0 1.020 1.020 1.030 1.020 1.030 519,150 529,718 1.0204 0.287 0.287 0.290 0.287 0.290 1,842,104 0.2876 0.00%
2016-12-15 0 1.020 1.020 1.030 1.020 1.030 268,150 274,413 1.0234 0.287 0.287 0.290 0.287 0.290 951,479 0.2884 0.00%
2016-12-14 0 1.020 1.020 1.030 1.020 1.030 364,350 374,113 1.0268 0.287 0.287 0.290 0.287 0.290 1,292,826 0.2894 -0.97%
2016-12-13 0 1.030 1.020 1.030 1.020 1.040 991,625 1,019,123 1.0277 0.290 0.287 0.290 0.287 0.293 3,518,590 0.2896 -1.90%
2016-12-12 0 1.050 1.030 1.040 1.030 1.050 632,500 659,500 1.0427 0.296 0.290 0.293 0.290 0.296 2,244,304 0.2939 0.00%
2016-12-09 0 1.050 1.050 1.060 1.030 1.050 1,575,000 1,638,320 1.0402 0.296 0.296 0.299 0.290 0.296 5,588,583 0.2932 0.00%
2016-12-08 0 1.050 1.040 1.050 1.040 1.060 2,301,100 2,420,041 1.0517 0.296 0.293 0.296 0.293 0.299 8,165,009 0.2964 0.00%
2016-12-07 0 1.050 1.050 1.060 1.040 1.060 1,281,450 1,343,582 1.0485 0.296 0.296 0.299 0.293 0.299 4,546,978 0.2955 0.00%
2016-12-06 0 1.050 1.050 1.060 1.050 1.060 537,150 564,341 1.0506 0.296 0.296 0.299 0.296 0.299 1,905,973 0.2961 -0.94%
2016-12-05 0 1.060 1.050 1.070 1.050 1.070 314,125 332,471 1.0584 0.299 0.296 0.302 0.296 0.302 1,114,612 0.2983 -0.93%
2016-12-02 0 1.070 1.050 1.070 1.050 1.070 182,750 193,420 1.0584 0.302 0.296 0.302 0.296 0.302 648,453 0.2983 0.94%
2016-12-01 0 1.060 1.060 1.070 1.050 1.070 622,300 660,579 1.0615 0.299 0.299 0.302 0.296 0.302 2,208,111 0.2992 -0.93%
2016-11-30 0 1.070 1.060 1.070 1.060 1.070 410,725 436,856 1.0636 0.302 0.299 0.302 0.299 0.302 1,457,378 0.2998 0.94%
2016-11-29 0 1.060 1.050 1.060 1.050 1.060 612,550 647,865 1.0577 0.299 0.296 0.299 0.296 0.299 2,173,515 0.2981 -0.93%
2016-11-28 0 1.070 1.060 1.070 1.050 1.070 1,392,642 1,475,061 1.0592 0.302 0.299 0.302 0.296 0.302 4,941,521 0.2985 1.90%
2016-11-25 0 1.050 1.060 1.070 1.050 1.060 462,300 486,306 1.0519 0.296 0.299 0.302 0.296 0.299 1,640,382 0.2965 -0.94%
2016-11-24 0 1.060 1.050 1.060 1.050 1.060 872,500 919,350 1.0537 0.299 0.296 0.299 0.296 0.299 3,095,898 0.2970 -0.93%
2016-11-23 0 1.070 1.060 1.070 1.050 1.070 1,183,250 1,254,390 1.0601 0.302 0.299 0.302 0.296 0.302 4,198,534 0.2988 0.00%
2016-11-22 0 1.070 1.060 1.070 1.060 1.080 1,035,500 1,105,165 1.0673 0.302 0.299 0.302 0.299 0.304 3,674,272 0.3008 0.94%
2016-11-21 0 1.060 1.060 1.070 1.060 1.060 218,750 231,687 1.0591 0.299 0.299 0.302 0.299 0.299 776,192 0.2985 0.00%
2016-11-18 0 1.060 1.050 1.060 1.060 1.070 286,500 303,450 1.0592 0.299 0.296 0.299 0.299 0.302 1,016,590 0.2985 -0.93%
2016-11-17 0 1.070 1.050 1.070 1.040 1.070 202,500 213,430 1.0540 0.302 0.296 0.302 0.293 0.302 718,532 0.2970 2.88%
2016-11-16 0 1.040 1.050 1.060 1.030 1.070 948,925 997,249 1.0509 0.293 0.296 0.299 0.290 0.302 3,367,077 0.2962 0.97%
2016-11-15 0 1.030 1.030 1.040 1.030 1.040 434,750 449,562 1.0341 0.290 0.290 0.293 0.290 0.293 1,542,626 0.2914 0.00%
2016-11-14 0 1.030 1.030 1.040 1.030 1.050 354,546 367,811 1.0374 0.290 0.290 0.293 0.290 0.296 1,258,038 0.2924 -2.83%
2016-11-11 0 1.060 1.050 1.060 1.030 1.070 1,290,750 1,353,582 1.0487 0.299 0.296 0.299 0.290 0.302 4,579,977 0.2955 1.92%
2016-11-10 0 1.040 1.030 1.040 1.030 1.040 508,013 527,653 1.0387 0.293 0.290 0.293 0.290 0.293 1,802,586 0.2927 1.96%
2016-11-09 0 1.020 1.020 1.030 1.010 1.030 1,577,000 1,606,710 1.0188 0.287 0.287 0.290 0.285 0.290 5,595,680 0.2871 -1.92%
2016-11-08 0 1.040 1.040 1.050 1.030 1.050 130,925 135,913 1.0381 0.293 0.293 0.296 0.290 0.296 464,562 0.2926 0.00%
2016-11-07 0 1.040 1.030 1.040 1.020 1.050 703,250 728,227 1.0355 0.293 0.290 0.293 0.287 0.296 2,495,347 0.2918 -0.95%
2016-11-04 0 1.050 1.050 1.060 1.050 1.060 1,992,250 2,101,725 1.0550 0.296 0.296 0.299 0.296 0.299 7,069,115 0.2973 -1.87%
2016-11-03 0 1.070 1.060 1.070 1.050 1.080 857,250 915,877 1.0684 0.302 0.299 0.302 0.296 0.304 3,041,786 0.3011 0.94%
2016-11-02 0 1.060 1.050 1.060 1.050 1.060 392,350 412,111 1.0504 0.299 0.296 0.299 0.296 0.299 1,392,178 0.2960 0.00%
2016-11-01 0 1.060 1.050 1.060 1.050 1.060 661,600 700,168 1.0583 0.299 0.296 0.299 0.296 0.299 2,347,560 0.2983 0.00%
2016-10-31 0 1.060 1.060 1.070 1.050 1.060 905,854 958,975 1.0586 0.299 0.299 0.302 0.296 0.299 3,214,248 0.2984 0.95%
2016-10-28 0 1.050 1.040 1.060 1.040 1.070 1,834,000 1,941,485 1.0586 0.296 0.293 0.299 0.293 0.302 6,507,595 0.2983 -1.87%
2016-10-27 0 1.070 1.060 1.080 1.060 1.070 626,150 668,204 1.0672 0.302 0.299 0.304 0.299 0.302 2,221,772 0.3008 0.00%
2016-10-26 0 1.070 1.070 1.080 1.070 1.080 481,250 518,260 1.0769 0.302 0.302 0.304 0.302 0.304 1,707,623 0.3035 -0.93%
2016-10-25 0 1.080 1.070 1.080 1.060 1.080 829,250 889,002 1.0721 0.304 0.302 0.304 0.299 0.304 2,942,434 0.3021 0.00%
2016-10-24 0 1.080 1.070 1.080 1.060 1.080 1,799,050 1,927,734 1.0715 0.304 0.302 0.304 0.299 0.304 6,383,582 0.3020 0.93%
2016-10-20 0 1.070 1.070 1.080 1.070 1.080 309,750 331,007 1.0686 0.302 0.302 0.304 0.302 0.304 1,099,088 0.3012 0.94%
2016-10-19 0 1.060 1.060 1.070 1.060 1.080 374,750 400,603 1.0690 0.299 0.299 0.302 0.299 0.304 1,329,728 0.3013 -0.93%
2016-10-18 0 1.070 1.070 1.080 1.070 1.080 340,150 364,809 1.0725 0.302 0.302 0.304 0.302 0.304 1,206,957 0.3023 0.00%
2016-10-17 0 1.070 1.070 1.080 1.060 1.080 415,500 445,142 1.0713 0.302 0.302 0.304 0.299 0.304 1,474,322 0.3019 0.94%
2016-10-14 0 1.060 1.060 1.070 1.060 1.070 326,900 348,945 1.0674 0.299 0.299 0.302 0.299 0.302 1,159,942 0.3008 -0.93%
2016-10-13 0 1.070 1.060 1.080 1.060 1.070 946,425 1,007,497 1.0645 0.302 0.299 0.304 0.299 0.302 3,358,206 0.3000 0.00%
2016-10-12 0 1.070 1.060 1.070 1.060 1.080 1,241,550 1,324,573 1.0669 0.302 0.299 0.302 0.299 0.304 4,405,400 0.3007 -0.93%
2016-10-11 0 1.080 1.070 1.080 1.070 1.100 1,633,904 1,767,759 1.0819 0.304 0.302 0.304 0.302 0.310 5,797,593 0.3049 -0.92%
2016-10-07 0 1.090 1.090 1.100 1.090 1.100 611,400 666,401 1.0900 0.307 0.307 0.310 0.307 0.310 2,169,435 0.3072 0.00%
2016-10-06 0 1.090 1.090 1.100 1.080 1.100 1,140,150 1,243,119 1.0903 0.307 0.307 0.310 0.304 0.310 4,045,602 0.3073 0.00%
2016-10-05 0 1.090 1.080 1.100 1.080 1.100 1,011,575 1,100,844 1.0882 0.307 0.304 0.310 0.304 0.310 3,589,379 0.3067 -0.91%
2016-10-04 0 1.100 1.090 1.100 1.080 1.100 1,276,500 1,391,583 1.0902 0.310 0.307 0.310 0.304 0.310 4,529,414 0.3072 1.85%
2016-10-03 0 1.080 1.080 1.090 1.080 1.100 897,113 976,235 1.0882 0.304 0.304 0.307 0.304 0.310 3,183,232 0.3067 -0.92%
2016-09-30 0 1.090 1.080 1.090 1.070 1.090 1,595,975 1,715,597 1.0750 0.307 0.304 0.307 0.302 0.307 5,663,009 0.3029 0.93%
2016-09-29 0 1.080 1.080 1.090 1.070 1.080 589,550 634,374 1.0760 0.304 0.304 0.307 0.302 0.304 2,091,904 0.3033 0.93%
2016-09-28 0 1.070 1.070 1.080 1.060 1.080 469,000 501,840 1.0700 0.302 0.302 0.304 0.299 0.304 1,664,156 0.3016 -0.93%
2016-09-27 0 1.080 1.070 1.080 1.060 1.080 1,322,469 1,416,886 1.0714 0.304 0.302 0.304 0.299 0.304 4,692,526 0.3019 0.00%
2016-09-26 0 1.080 1.080 1.090 1.080 1.090 469,850 508,379 1.0820 0.304 0.304 0.307 0.304 0.307 1,667,172 0.3049 -0.92%
2016-09-23 0 1.090 1.080 1.090 1.090 1.100 1,047,000 1,144,080 1.0927 0.307 0.304 0.307 0.307 0.310 3,715,077 0.3080 -0.91%
2016-09-22 0 1.100 1.090 1.100 1.090 1.130 2,059,898 2,278,869 1.1063 0.310 0.307 0.310 0.307 0.318 7,309,150 0.3118 0.00%
2016-09-21 0 1.100 1.100 1.110 1.090 1.110 1,686,000 1,848,135 1.0962 0.310 0.310 0.313 0.307 0.313 5,982,446 0.3089 0.92%
2016-09-20 0 1.090 1.090 1.100 1.090 1.100 496,600 544,042 1.0955 0.307 0.307 0.310 0.307 0.310 1,762,089 0.3087 0.00%
2016-09-19 0 1.090 1.090 1.100 1.090 1.100 934,150 1,021,769 1.0938 0.307 0.307 0.310 0.307 0.310 3,314,651 0.3083 0.00%
2016-09-15 0 1.090 1.090 1.100 1.080 1.110 1,739,150 1,905,739 1.0958 0.307 0.307 0.310 0.304 0.313 6,171,038 0.3088 1.87%
2016-09-14 0 1.070 1.070 1.080 1.070 1.080 422,500 453,925 1.0744 0.302 0.302 0.304 0.302 0.304 1,499,160 0.3028 0.00%
2016-09-13 0 1.070 1.060 1.070 1.070 1.100 1,836,105 1,988,231 1.0829 0.302 0.299 0.302 0.302 0.310 6,515,064 0.3052 -1.83%
2016-09-12 0 1.090 1.080 1.100 1.080 1.110 2,799,075 3,061,913 1.0939 0.307 0.304 0.310 0.304 0.313 9,931,977 0.3083 -2.68%
2016-09-09 0 1.120 1.120 1.130 1.090 1.150 9,918,475 11,242,102 1.1335 0.316 0.316 0.318 0.307 0.324 35,193,794 0.3194 3.70%
2016-09-08 0 1.080 1.080 1.090 1.080 1.090 1,258,450 1,366,122 1.0856 0.304 0.304 0.307 0.304 0.307 4,465,367 0.3059 0.00%
2016-09-07 0 1.080 1.080 1.090 1.080 1.090 1,831,550 1,984,174 1.0833 0.304 0.304 0.307 0.304 0.307 6,498,902 0.3053 0.00%
2016-09-06 0 1.080 1.070 1.080 1.070 1.080 928,496 994,684 1.0713 0.304 0.302 0.304 0.302 0.304 3,294,589 0.3019 0.93%
2016-09-05 0 1.070 1.070 1.080 1.060 1.080 1,349,213 1,444,364 1.0705 0.302 0.302 0.304 0.299 0.304 4,787,422 0.3017 0.00%
2016-09-02 0 1.070 1.060 1.080 1.060 1.080 931,625 996,231 1.0693 0.302 0.299 0.304 0.299 0.304 3,305,691 0.3014 0.00%
2016-09-01 0 1.070 1.070 1.080 1.040 1.090 1,818,100 1,936,774 1.0653 0.302 0.302 0.304 0.293 0.307 6,451,177 0.3002 -0.93%
2016-08-31 0 1.080 1.070 1.080 1.060 1.080 1,162,100 1,241,724 1.0685 0.304 0.302 0.304 0.299 0.304 4,123,488 0.3011 0.00%
2016-08-30 0 1.080 1.070 1.080 1.070 1.090 2,999,950 3,243,242 1.0811 0.304 0.302 0.304 0.302 0.307 10,644,743 0.3047 0.00%
2016-08-29 0 1.120 1.110 1.120 1.100 1.120 2,004,550 2,214,724 1.1048 0.304 0.302 0.304 0.299 0.304 7,376,194 0.3003 1.82%
2016-08-26 0 1.100 1.100 1.120 1.100 1.120 1,070,850 1,186,645 1.1081 0.299 0.299 0.304 0.299 0.304 3,940,434 0.3011 0.00%
2016-08-25 0 1.100 1.100 1.120 1.100 1.110 795,750 880,322 1.1063 0.299 0.299 0.304 0.299 0.302 2,928,142 0.3006 -0.90%
2016-08-24 0 1.110 1.100 1.110 1.100 1.120 1,026,500 1,132,675 1.1034 0.302 0.299 0.302 0.299 0.304 3,777,238 0.2999 -0.89%
2016-08-23 0 1.120 1.110 1.120 1.090 1.120 2,014,500 2,239,480 1.1117 0.304 0.302 0.304 0.296 0.304 7,412,807 0.3021 2.75%
2016-08-22 0 1.090 1.090 1.100 1.080 1.100 936,100 1,020,054 1.0897 0.296 0.296 0.299 0.294 0.299 3,444,591 0.2961 -0.91%
2016-08-19 0 1.100 1.080 1.100 1.080 1.100 1,020,025 1,111,055 1.0892 0.299 0.294 0.299 0.294 0.299 3,753,412 0.2960 0.00%
2016-08-18 0 1.100 1.090 1.100 1.090 1.110 2,102,225 2,305,258 1.0966 0.299 0.296 0.299 0.296 0.302 7,735,611 0.2980 0.00%
2016-08-17 0 1.100 1.090 1.100 1.090 1.130 4,728,302 5,210,792 1.1020 0.299 0.296 0.299 0.296 0.307 17,398,855 0.2995 -3.51%
2016-08-16 0 1.140 1.120 1.140 1.130 1.170 4,197,600 4,774,813 1.1375 0.310 0.304 0.310 0.307 0.318 15,446,017 0.3091 -0.87%
2016-08-15 0 1.150 1.150 1.160 1.110 1.190 8,993,800 10,442,445 1.1611 0.313 0.313 0.315 0.302 0.323 33,094,717 0.3155 3.60%
2016-08-12 0 1.110 1.110 1.120 1.110 1.160 4,942,700 5,593,874 1.1317 0.302 0.302 0.304 0.302 0.315 18,187,780 0.3076 -1.77%
2016-08-11 0 1.130 1.120 1.130 1.080 1.150 13,321,233 14,973,478 1.1240 0.307 0.304 0.307 0.294 0.313 49,018,484 0.3055 5.61%
2016-08-10 0 1.070 1.070 1.080 1.060 1.070 523,389 558,461 1.0670 0.291 0.291 0.294 0.288 0.291 1,925,928 0.2900 0.00%
2016-08-09 0 1.070 1.070 1.080 1.060 1.080 916,000 979,155 1.0689 0.291 0.291 0.294 0.288 0.294 3,370,629 0.2905 0.00%
2016-08-08 0 1.070 1.070 1.080 1.060 1.090 1,048,900 1,124,329 1.0719 0.291 0.291 0.294 0.288 0.296 3,859,664 0.2913 0.00%
2016-08-05 0 1.070 1.060 1.070 1.050 1.080 954,275 1,016,841 1.0656 0.291 0.288 0.291 0.285 0.294 3,511,470 0.2896 1.90%
2016-08-04 0 1.050 1.050 1.060 1.050 1.070 618,500 652,260 1.0546 0.285 0.285 0.288 0.285 0.291 2,275,910 0.2866 0.00%
2016-08-03 0 1.050 1.050 1.070 1.050 1.060 945,750 994,735 1.0518 0.285 0.285 0.291 0.285 0.288 3,480,101 0.2858 -0.94%
2016-08-01 0 1.060 1.060 1.070 1.060 1.070 621,975 659,692 1.0606 0.288 0.288 0.291 0.288 0.291 2,288,697 0.2882 -0.93%
2016-07-29 0 1.070 1.060 1.070 1.060 1.080 855,575 913,208 1.0674 0.291 0.288 0.291 0.288 0.294 3,148,281 0.2901 -1.83%
2016-07-28 0 1.090 1.080 1.100 1.060 1.100 2,269,859 2,469,685 1.0880 0.296 0.294 0.299 0.288 0.299 8,352,459 0.2957 2.83%
2016-07-27 0 1.060 1.060 1.070 1.050 1.070 809,152 860,214 1.0631 0.288 0.288 0.291 0.285 0.291 2,977,457 0.2889 0.95%
2016-07-26 0 1.050 1.050 1.060 1.050 1.070 859,550 909,713 1.0584 0.285 0.285 0.288 0.285 0.291 3,162,908 0.2876 -1.87%
2016-07-25 0 1.070 1.050 1.070 1.050 1.070 665,900 703,276 1.0561 0.291 0.285 0.291 0.285 0.291 2,450,329 0.2870 0.00%
2016-07-22 0 1.070 1.070 1.080 1.060 1.070 1,501,975 1,599,934 1.0652 0.291 0.291 0.294 0.288 0.291 5,526,856 0.2895 -0.93%
2016-07-21 0 1.080 1.070 1.080 1.080 1.090 1,397,000 1,512,970 1.0830 0.294 0.291 0.294 0.294 0.296 5,140,577 0.2943 0.93%
2016-07-20 0 1.070 1.070 1.080 1.070 1.090 894,750 964,992 1.0785 0.291 0.291 0.294 0.291 0.296 3,292,435 0.2931 0.00%
2016-07-19 0 1.070 1.070 1.090 1.070 1.080 487,250 523,787 1.0750 0.291 0.291 0.296 0.291 0.294 1,792,946 0.2921 -0.93%
2016-07-18 0 1.080 1.080 1.090 1.050 1.090 2,479,000 2,672,082 1.0779 0.294 0.294 0.296 0.285 0.296 9,122,040 0.2929 2.86%
2016-07-15 0 1.050 1.050 1.060 1.040 1.060 760,625 795,815 1.0463 0.285 0.285 0.288 0.283 0.288 2,798,891 0.2843 0.00%
2016-07-14 0 1.050 1.050 1.060 1.040 1.060 1,099,798 1,149,910 1.0456 0.285 0.285 0.288 0.283 0.288 4,046,955 0.2841 0.96%
2016-07-13 0 1.040 1.030 1.050 1.030 1.060 726,275 759,580 1.0459 0.283 0.280 0.285 0.280 0.288 2,672,493 0.2842 -0.95%
2016-07-12 0 1.050 1.050 1.060 1.030 1.050 430,875 448,695 1.0414 0.285 0.285 0.288 0.280 0.285 1,585,502 0.2830 1.94%
2016-07-11 0 1.030 1.030 1.040 1.030 1.050 390,150 406,734 1.0425 0.280 0.280 0.283 0.280 0.285 1,435,645 0.2833 0.00%
2016-07-08 0 1.030 1.030 1.040 1.030 1.050 1,013,300 1,047,560 1.0338 0.280 0.280 0.283 0.280 0.285 3,728,666 0.2809 -0.96%
2016-07-07 0 1.040 1.040 1.060 1.040 1.050 377,750 395,132 1.0460 0.283 0.283 0.288 0.283 0.285 1,390,016 0.2843 -0.95%
2016-07-06 0 1.050 1.050 1.060 1.030 1.060 1,327,450 1,382,715 1.0416 0.285 0.285 0.288 0.280 0.288 4,884,652 0.2831 -0.94%
2016-07-05 0 1.060 1.050 1.060 1.050 1.070 1,598,000 1,698,532 1.0629 0.288 0.285 0.288 0.285 0.291 5,880,202 0.2889 -0.93%
2016-07-04 0 1.070 1.060 1.080 1.060 1.100 1,525,500 1,629,595 1.0682 0.291 0.288 0.294 0.288 0.299 5,613,422 0.2903 -0.93%
2016-06-30 0 1.080 1.080 1.090 1.070 1.110 2,862,538 3,115,714 1.0884 0.294 0.294 0.296 0.291 0.302 10,533,355 0.2958 -1.82%
2016-06-29 0 1.100 1.090 1.100 1.080 1.130 3,875,900 4,286,097 1.1058 0.299 0.296 0.299 0.294 0.307 14,262,249 0.3005 1.85%
2016-06-28 0 1.080 1.080 1.090 1.050 1.090 1,273,050 1,369,066 1.0754 0.294 0.294 0.296 0.285 0.296 4,684,475 0.2923 0.93%
2016-06-27 0 1.070 1.070 1.080 1.040 1.090 1,336,975 1,415,957 1.0591 0.291 0.291 0.294 0.283 0.296 4,919,701 0.2878 0.94%
2016-06-24 0 1.060 1.050 1.060 1.010 1.070 3,067,442 3,174,298 1.0348 0.288 0.285 0.288 0.274 0.291 11,287,345 0.2812 -2.75%
2016-06-23 0 1.090 1.080 1.090 1.070 1.100 1,388,150 1,500,912 1.0812 0.296 0.294 0.296 0.291 0.299 5,108,011 0.2938 -0.91%
2016-06-22 0 1.100 1.090 1.100 1.050 1.120 2,927,125 3,215,495 1.0985 0.299 0.296 0.299 0.285 0.304 10,771,017 0.2985 2.80%
2016-06-21 0 1.070 1.060 1.070 1.040 1.090 3,303,625 3,525,111 1.0670 0.291 0.288 0.291 0.283 0.296 12,156,434 0.2900 3.88%
2016-06-20 0 1.030 1.030 1.040 1.020 1.050 995,000 1,036,810 1.0420 0.280 0.280 0.283 0.277 0.285 3,661,327 0.2832 -0.96%
2016-06-17 0 1.040 1.030 1.050 1.020 1.040 890,380 920,472 1.0338 0.283 0.280 0.285 0.277 0.283 3,276,354 0.2809 0.97%
2016-06-16 0 1.030 1.010 1.030 1.010 1.030 1,132,750 1,156,217 1.0207 0.280 0.274 0.280 0.274 0.280 4,168,209 0.2774 0.98%
2016-06-15 0 1.020 1.020 1.030 1.020 1.050 926,500 954,660 1.0304 0.277 0.277 0.280 0.277 0.285 3,409,266 0.2800 -1.92%
2016-06-14 0 1.040 1.030 1.040 1.020 1.040 954,500 984,932 1.0319 0.283 0.280 0.283 0.277 0.283 3,512,298 0.2804 0.97%
2016-06-13 0 1.030 1.010 1.030 1.010 1.050 1,915,300 1,956,795 1.0217 0.280 0.274 0.280 0.274 0.285 7,047,779 0.2776 -3.74%
2016-06-10 0 1.070 1.060 1.070 1.050 1.080 1,161,500 1,233,247 1.0618 0.291 0.288 0.291 0.285 0.294 4,274,001 0.2885 -1.83%
2016-06-08 0 1.090 1.080 1.090 1.080 1.110 1,537,950 1,677,141 1.0905 0.296 0.294 0.296 0.294 0.302 5,659,234 0.2964 -1.80%
2016-06-07 0 1.110 1.100 1.110 1.080 1.120 4,115,300 4,543,510 1.1041 0.302 0.299 0.302 0.294 0.304 15,143,175 0.3000 0.91%
2016-06-06 0 1.100 1.090 1.100 1.090 1.110 1,294,875 1,414,100 1.0921 0.299 0.296 0.299 0.296 0.302 4,764,785 0.2968 -1.79%
2016-06-03 0 1.120 1.110 1.120 1.100 1.130 4,209,554 4,683,980 1.1127 0.304 0.302 0.304 0.299 0.307 15,490,004 0.3024 1.82%
2016-06-02 0 1.100 1.090 1.100 1.070 1.110 2,072,251 2,261,763 1.0915 0.299 0.296 0.299 0.291 0.302 7,625,315 0.2966 -0.90%
2016-06-01 0 1.110 1.090 1.110 1.090 1.130 2,650,850 2,947,526 1.1119 0.302 0.296 0.302 0.296 0.307 9,754,401 0.3022 -1.77%
2016-05-31 0 1.130 1.120 1.130 1.070 1.150 5,963,800 6,723,347 1.1274 0.307 0.304 0.307 0.291 0.313 21,945,148 0.3064 3.67%
2016-05-30 0 1.090 1.080 1.090 1.080 1.130 3,905,850 4,312,016 1.1040 0.296 0.294 0.296 0.294 0.307 14,372,457 0.3000 -4.39%
2016-05-27 0 1.140 1.130 1.140 1.020 1.160 13,821,676 15,422,653 1.1158 0.310 0.307 0.310 0.277 0.315 50,859,977 0.3032 11.76%
2016-05-26 0 1.020 1.020 1.030 1.010 1.030 700,999 717,676 1.0238 0.277 0.277 0.280 0.274 0.280 2,579,484 0.2782 -0.97%
2016-05-25 0 1.030 1.030 1.040 1.000 1.100 3,459,351 3,647,739 1.0545 0.280 0.280 0.283 0.272 0.299 12,729,463 0.2866 3.00%
2016-05-24 0 1.000 0.990 1.000 0.980 1.000 601,250 595,597 0.9906 0.272 0.269 0.272 0.266 0.272 2,212,435 0.2692 1.01%
2016-05-23 0 0.990 0.990 1.000 0.980 1.000 653,250 647,637 0.9914 0.269 0.269 0.272 0.266 0.272 2,403,781 0.2694 0.00%
2016-05-20 0 0.990 0.980 0.990 0.980 1.000 933,000 925,360 0.9918 0.269 0.266 0.269 0.266 0.272 3,433,184 0.2695 0.00%
2016-05-19 0 0.990 0.990 1.000 0.980 1.010 1,190,350 1,185,027 0.9955 0.269 0.269 0.272 0.266 0.274 4,380,162 0.2705 -1.00%
2016-05-18 0 1.000 1.000 1.010 0.980 1.020 3,138,600 3,146,784 1.0026 0.272 0.272 0.274 0.266 0.277 11,549,187 0.2725 -2.91%
2016-05-17 0 1.030 1.020 1.040 1.010 1.030 816,200 834,041 1.0219 0.280 0.277 0.283 0.274 0.280 3,003,392 0.2777 0.98%
2016-05-16 0 1.020 1.010 1.030 1.000 1.030 1,392,725 1,422,971 1.0217 0.277 0.274 0.280 0.272 0.280 5,124,846 0.2777 0.99%
2016-05-13 0 1.010 1.010 1.020 1.010 1.030 1,565,750 1,588,175 1.0143 0.274 0.274 0.277 0.274 0.280 5,761,531 0.2757 -0.98%
2016-05-12 0 1.020 1.010 1.030 1.010 1.060 2,416,000 2,484,899 1.0285 0.277 0.274 0.280 0.274 0.288 8,890,217 0.2795 -2.86%
2016-05-11 0 1.050 1.040 1.060 1.030 1.060 1,544,600 1,616,237 1.0464 0.285 0.283 0.288 0.280 0.288 5,683,704 0.2844 1.94%
2016-05-10 0 1.030 1.030 1.040 1.000 1.060 3,796,850 3,898,339 1.0267 0.280 0.280 0.283 0.272 0.288 13,971,367 0.2790 -2.83%
2016-05-09 0 1.060 1.060 1.070 1.060 1.120 1,189,250 1,290,115 1.0848 0.288 0.288 0.291 0.288 0.304 4,376,114 0.2948 -3.64%
2016-05-06 0 1.100 1.090 1.110 1.090 1.130 3,510,150 3,887,228 1.1074 0.299 0.296 0.302 0.296 0.307 12,916,389 0.3010 -2.65%
2016-05-05 0 1.130 1.130 1.150 1.100 1.140 2,880,600 3,227,878 1.1206 0.307 0.307 0.313 0.299 0.310 10,599,818 0.3045 0.89%
2016-05-04 0 1.120 1.120 1.130 1.100 1.130 1,876,651 2,097,698 1.1178 0.304 0.304 0.307 0.299 0.307 6,905,561 0.3038 -0.88%
2016-05-03 0 1.130 1.120 1.130 1.100 1.160 2,914,225 3,283,655 1.1268 0.307 0.304 0.307 0.299 0.315 10,723,549 0.3062 -1.74%
2016-04-29 0 1.150 1.140 1.150 1.110 1.200 9,738,775 11,341,303 1.1646 0.313 0.310 0.313 0.302 0.326 35,836,021 0.3165 1.77%
2016-04-28 0 1.130 1.120 1.130 1.100 1.160 5,949,750 6,683,226 1.1233 0.307 0.304 0.307 0.299 0.315 21,893,448 0.3053 0.00%
2016-04-27 0 1.130 1.110 1.120 1.110 1.180 6,480,100 7,415,340 1.1443 0.307 0.302 0.304 0.302 0.321 23,844,991 0.3110 -3.42%
2016-04-26 0 1.170 1.170 1.180 1.140 1.180 6,450,974 7,510,196 1.1642 0.318 0.318 0.321 0.310 0.321 23,737,815 0.3164 0.86%
2016-04-25 0 1.160 1.150 1.160 1.130 1.310 24,722,749 30,517,888 1.2344 0.315 0.313 0.315 0.307 0.356 90,972,936 0.3355 -5.69%
2016-04-22 0 1.230 1.220 1.240 1.190 1.280 17,036,601 21,238,560 1.2466 0.334 0.332 0.337 0.323 0.348 62,690,019 0.3388 0.82%
2016-04-21 0 1.220 1.220 1.230 1.180 1.310 30,536,689 38,345,339 1.2557 0.332 0.332 0.334 0.321 0.356 112,366,640 0.3413 1.67%
2016-04-20 0 1.200 1.190 1.200 1.130 1.240 16,012,300 18,932,317 1.1824 0.326 0.323 0.326 0.307 0.337 58,920,872 0.3213 3.45%
2016-04-19 0 1.160 1.150 1.160 1.100 1.190 12,223,827 14,116,690 1.1549 0.315 0.313 0.315 0.299 0.323 44,980,331 0.3138 2.65%
2016-04-18 0 1.130 1.120 1.140 1.090 1.160 9,502,164 10,683,293 1.1243 0.307 0.304 0.310 0.296 0.315 34,965,357 0.3055 -2.59%
2016-04-15 0 1.160 1.150 1.160 1.110 1.260 39,609,489 46,558,824 1.1754 0.315 0.313 0.315 0.302 0.342 145,752,056 0.3194 -1.69%
2016-04-14 0 1.180 1.180 1.190 1.020 1.350 121,766,937 145,986,475 1.1989 0.321 0.321 0.323 0.277 0.367 448,068,931 0.3258 14.56%
2016-04-13 0 1.030 1.020 1.040 0.950 1.040 14,053,895 13,998,925 0.9961 0.280 0.277 0.283 0.258 0.283 51,714,479 0.2707 8.42%
2016-04-12 0 0.950 0.960 0.970 0.950 1.040 8,470,207 8,367,885 0.9879 0.258 0.261 0.264 0.258 0.283 31,168,039 0.2685 -7.77%
2016-04-11 0 1.030 1.020 1.030 1.020 1.060 10,704,487 11,032,270 1.0306 0.280 0.277 0.280 0.277 0.288 39,389,576 0.2801 -1.90%
2016-04-08 0 1.050 1.040 1.050 1.000 1.110 82,380,616 86,724,463 1.0527 0.285 0.283 0.285 0.272 0.302 303,138,072 0.2861

Webb-site Database - Powered By Linux Group

Back to top