JUJIANG CONSTRUCTION GROUP CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01459  2016-01-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.221 0.213 0.221 - - 0 0 - 0.221 0.213 0.221 - - 0 - 0.00%
2026-03-19 0 0.221 0.214 0.235 - - 0 0 - 0.221 0.214 0.235 - - 0 - 0.00%
2026-03-18 0 0.221 0.220 0.234 0.212 0.221 302,000 64,592 0.2139 0.221 0.220 0.234 0.212 0.221 302,000 0.2139 0.45%
2026-03-17 0 0.220 0.218 0.235 - - 0 0 - 0.220 0.218 0.235 - - 0 - 0.00%
2026-03-16 0 0.220 0.218 0.220 0.220 0.220 90,000 19,800 0.2200 0.220 0.218 0.220 0.220 0.220 90,000 0.2200 -3.93%
2026-03-13 0 0.229 0.221 0.238 - - 0 0 - 0.229 0.221 0.238 - - 0 - 0.00%
2026-03-12 0 0.229 0.229 0.237 0.222 0.237 42,000 9,924 0.2363 0.229 0.229 0.237 0.222 0.237 42,000 0.2363 -3.38%
2026-03-11 0 0.237 0.223 0.238 0.221 0.237 214,000 50,606 0.2365 0.237 0.223 0.238 0.221 0.237 214,000 0.2365 0.00%
2026-03-10 0 0.237 0.221 0.237 - - 0 0 - 0.237 0.221 0.237 - - 0 - 0.00%
2026-03-09 0 0.237 0.221 0.237 0.220 0.237 58,000 13,708 0.2363 0.237 0.221 0.237 0.220 0.237 58,000 0.2363 3.04%
2026-03-06 0 0.230 0.230 0.231 0.229 0.231 292,000 67,444 0.2310 0.230 0.230 0.231 0.229 0.231 292,000 0.2310 -0.43%
2026-03-05 0 0.231 0.231 0.232 0.231 0.232 8,000 1,852 0.2315 0.231 0.231 0.232 0.231 0.232 8,000 0.2315 0.87%
2026-03-04 0 0.229 0.229 0.239 0.229 0.240 56,000 13,310 0.2377 0.229 0.229 0.239 0.229 0.240 56,000 0.2377 -1.29%
2026-03-03 0 0.232 0.232 0.238 0.231 0.235 214,000 49,670 0.2321 0.232 0.232 0.238 0.231 0.235 214,000 0.2321 -3.33%
2026-03-02 0 0.240 0.235 0.240 - - 0 0 - 0.240 0.235 0.240 - - 0 - -0.83%
2026-02-27 0 0.242 0.235 0.250 - - 0 0 - 0.242 0.235 0.250 - - 0 - 0.00%
2026-02-26 0 0.242 0.235 0.250 0.242 0.242 32,000 7,744 0.2420 0.242 0.235 0.250 0.242 0.242 32,000 0.2420 -2.81%
2026-02-25 0 0.249 0.235 0.250 - - 0 0 - 0.249 0.235 0.250 - - 0 - 0.00%
2026-02-24 0 0.249 0.236 0.249 - - 0 0 - 0.249 0.236 0.249 - - 0 - 0.00%
2026-02-23 0 0.249 0.237 0.250 0.242 0.249 184,000 45,760 0.2487 0.249 0.237 0.250 0.242 0.249 184,000 0.2487 3.75%
2026-02-20 0 0.240 0.236 0.240 - - 0 0 - 0.240 0.236 0.240 - - 0 - 0.00%
2026-02-16 0 0.240 0.233 0.242 - - 0 0 - 0.240 0.233 0.242 - - 0 - 0.00%
2026-02-13 0 0.240 0.234 0.240 - - 0 0 - 0.240 0.234 0.240 - - 0 - -0.41%
2026-02-12 0 0.241 0.234 0.242 0.233 0.241 178,000 41,490 0.2331 0.241 0.234 0.242 0.233 0.241 178,000 0.2331 -0.41%
2026-02-11 0 0.242 0.236 0.245 - - 0 0 - 0.242 0.236 0.245 - - 0 - 0.00%
2026-02-10 0 0.242 0.235 0.242 0.235 0.246 432,000 103,366 0.2393 0.242 0.235 0.242 0.235 0.246 432,000 0.2393 2.98%
2026-02-09 0 0.235 0.235 0.245 0.235 0.255 52,000 12,402 0.2385 0.235 0.235 0.245 0.235 0.255 52,000 0.2385 0.86%
2026-02-06 0 0.233 0.232 0.233 0.233 0.234 622,000 144,956 0.2330 0.233 0.232 0.233 0.233 0.234 622,000 0.2330 -4.90%
2026-02-05 0 0.245 0.236 0.245 0.244 0.245 46,000 11,244 0.2444 0.245 0.236 0.245 0.244 0.245 46,000 0.2444 0.00%
2026-02-04 0 0.245 0.245 0.246 0.236 0.236 28,000 6,608 0.2360 0.245 0.245 0.246 0.236 0.236 28,000 0.2360 -1.61%
2026-02-03 0 0.249 0.237 0.250 - - 0 0 - 0.249 0.237 0.250 - - 0 - 0.00%
2026-02-02 0 0.249 0.238 0.250 0.249 0.249 10,000 2,490 0.2490 0.249 0.238 0.250 0.249 0.249 10,000 0.2490 0.00%
2026-01-30 0 0.249 0.239 0.255 - - 0 0 - 0.249 0.239 0.255 - - 0 - 0.00%
2026-01-29 0 0.249 0.239 0.255 - - 0 0 - 0.249 0.239 0.255 - - 0 - 0.00%
2026-01-28 0 0.249 0.240 0.249 - - 0 0 - 0.249 0.240 0.249 - - 0 - 0.00%
2026-01-27 0 0.249 0.240 0.255 - - 0 0 - 0.249 0.240 0.255 - - 0 - 0.00%
2026-01-26 0 0.249 0.237 0.255 0.238 0.250 16,000 3,864 0.2415 0.249 0.237 0.255 0.238 0.250 16,000 0.2415 4.18%
2026-01-23 0 0.239 0.236 0.250 - - 0 0 - 0.239 0.236 0.250 - - 0 - 0.00%
2026-01-22 0 0.239 0.239 0.249 0.237 0.260 280,000 71,344 0.2548 0.239 0.239 0.249 0.237 0.260 280,000 0.2548 1.27%
2026-01-21 0 0.236 0.236 0.248 - - 0 0 - 0.236 0.236 0.248 - - 0 - 0.00%
2026-01-20 0 0.236 0.236 0.248 0.236 0.237 164,000 38,866 0.2370 0.236 0.236 0.248 0.236 0.237 164,000 0.2370 0.00%
2026-01-19 0 0.236 0.236 0.250 - - 0 0 - 0.236 0.236 0.250 - - 0 - 0.00%
2026-01-16 0 0.236 0.236 0.250 0.236 0.250 70,000 16,614 0.2373 0.236 0.236 0.250 0.236 0.250 70,000 0.2373 -5.60%
2026-01-15 0 0.250 0.236 0.250 0.236 0.250 10,000 2,414 0.2414 0.250 0.236 0.250 0.236 0.250 10,000 0.2414 0.00%
2026-01-14 0 0.250 0.236 0.250 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2026-01-13 0 0.250 0.238 0.250 0.236 0.255 166,000 41,482 0.2499 0.250 0.238 0.250 0.236 0.255 166,000 0.2499 2.46%
2026-01-09 0 0.244 0.242 0.255 - - 0 0 - 0.244 0.242 0.255 - - 0 - 0.00%
2026-01-08 0 0.244 0.238 0.255 - - 0 0 - 0.244 0.238 0.255 - - 0 - 0.00%
2026-01-07 0 0.244 0.240 0.255 - - 0 0 - 0.244 0.240 0.255 - - 0 - 0.00%
2026-01-06 0 0.244 0.244 0.255 0.241 0.243 6,000 1,450 0.2417 0.244 0.244 0.255 0.241 0.243 6,000 0.2417 2.09%
2026-01-05 0 0.239 0.239 0.255 0.239 0.250 6,000 1,478 0.2463 0.239 0.239 0.255 0.239 0.250 6,000 0.2463 -2.85%
2025-12-31 0 0.246 0.246 0.270 0.244 0.265 6,000 1,508 0.2513 0.246 0.246 0.270 0.244 0.265 6,000 0.2513 0.41%
2025-12-30 0 0.245 0.245 0.260 0.242 0.265 46,000 11,346 0.2467 0.245 0.245 0.260 0.242 0.265 46,000 0.2467 -2.00%
2025-12-29 0 0.250 0.250 0.270 0.250 0.265 56,000 14,810 0.2645 0.250 0.250 0.270 0.250 0.265 56,000 0.2645 -3.85%
2025-12-24 0 0.260 0.249 0.270 - - 0 0 - 0.260 0.249 0.270 - - 0 - 0.00%
2025-12-23 0 0.260 0.249 0.270 - - 0 0 - 0.260 0.249 0.270 - - 0 - 0.00%
2025-12-22 0 0.260 0.248 0.265 0.250 0.260 168,000 43,660 0.2599 0.260 0.248 0.265 0.250 0.260 168,000 0.2599 1.96%
2025-12-19 0 0.255 0.255 0.265 0.248 0.255 74,000 18,604 0.2514 0.255 0.255 0.265 0.248 0.255 74,000 0.2514 -5.56%
2025-12-18 0 0.270 0.245 0.270 0.245 0.270 230,000 57,840 0.2515 0.270 0.245 0.270 0.245 0.270 230,000 0.2515 5.88%
2025-12-17 0 0.255 0.250 0.285 0.255 0.265 4,000 1,040 0.2600 0.255 0.250 0.285 0.255 0.265 4,000 0.2600 0.00%
2025-12-16 0 0.255 0.255 0.265 0.250 0.275 138,000 36,550 0.2649 0.255 0.255 0.265 0.250 0.275 138,000 0.2649 -3.77%
2025-12-15 0 0.265 0.249 0.270 0.248 0.280 92,000 24,346 0.2646 0.265 0.249 0.270 0.248 0.280 92,000 0.2646 1.92%
2025-12-12 0 0.260 0.250 0.285 0.255 0.285 106,000 28,520 0.2691 0.260 0.250 0.285 0.255 0.285 106,000 0.2691 4.42%
2025-12-11 0 0.249 0.249 0.275 0.249 0.249 42,000 10,458 0.2490 0.249 0.249 0.275 0.249 0.249 42,000 0.2490 -7.78%
2025-12-10 0 0.270 0.248 0.270 0.244 0.280 36,000 9,998 0.2777 0.270 0.248 0.270 0.244 0.280 36,000 0.2777 -3.57%
2025-12-09 0 0.280 0.243 0.280 - - 0 0 - 0.280 0.243 0.280 - - 0 - 0.00%
2025-12-08 0 0.280 0.244 0.290 0.242 0.280 8,000 2,134 0.2668 0.280 0.244 0.290 0.242 0.280 8,000 0.2668 15.23%
2025-12-05 0 0.243 0.243 0.270 0.242 0.275 166,000 45,564 0.2745 0.243 0.243 0.270 0.242 0.275 166,000 0.2745 -6.54%
2025-12-04 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2025-12-03 0 0.260 0.238 0.265 0.234 0.260 172,000 40,380 0.2348 0.260 0.238 0.265 0.234 0.260 172,000 0.2348 -1.89%
2025-12-02 0 0.265 0.243 0.290 - - 0 0 - 0.265 0.243 0.290 - - 0 - 0.00%
2025-12-01 0 0.265 0.242 0.265 - - 0 0 - 0.265 0.242 0.265 - - 0 - -7.02%
2025-11-28 0 0.285 0.240 0.285 0.290 0.290 4,000 1,150 0.2875 0.285 0.240 0.285 0.290 0.290 4,000 0.2875 19.25%
2025-11-27 0 0.239 0.238 0.280 0.239 0.270 168,000 45,298 0.2696 0.239 0.238 0.280 0.239 0.270 168,000 0.2696 -8.08%
2025-11-26 0 0.260 0.260 0.285 0.260 0.260 4,000 1,040 0.2600 0.260 0.260 0.285 0.260 0.260 4,000 0.2600 7.88%
2025-11-25 0 0.241 0.238 0.280 0.241 0.242 170,000 41,136 0.2420 0.241 0.238 0.280 0.241 0.242 170,000 0.2420 -13.93%
2025-11-24 0 0.280 0.238 0.290 - - 0 0 - 0.280 0.238 0.290 - - 0 - 0.00%
2025-11-21 0 0.280 0.238 0.280 0.233 0.280 136,000 33,320 0.2450 0.280 0.238 0.280 0.233 0.280 136,000 0.2450 -1.75%
2025-11-20 0 0.285 0.247 0.285 - - 0 0 - 0.285 0.247 0.285 - - 0 - 0.00%
2025-11-19 0 0.285 0.247 0.285 - - 0 0 - 0.285 0.247 0.285 - - 0 - 0.00%
2025-11-18 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2025-11-17 0 0.285 0.250 0.285 0.245 0.285 176,000 46,352 0.2634 0.285 0.250 0.285 0.245 0.285 176,000 0.2634 9.62%
2025-11-14 0 0.260 0.244 0.285 - - 0 0 - 0.260 0.244 0.285 - - 0 - 0.00%
2025-11-13 0 0.260 0.255 0.260 0.260 0.295 182,000 51,770 0.2845 0.260 0.255 0.260 0.260 0.295 182,000 0.2845 1.96%
2025-11-12 0 0.255 0.240 0.255 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2025-11-11 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - -3.77%
2025-11-10 0 0.265 0.232 0.265 - - 0 0 - 0.265 0.232 0.265 - - 0 - 0.00%
2025-11-07 0 0.265 0.249 0.270 0.246 0.265 6,000 1,514 0.2523 0.265 0.249 0.270 0.246 0.265 6,000 0.2523 0.00%
2025-11-06 0 0.265 0.245 0.270 - - 0 0 - 0.265 0.245 0.270 - - 0 - 0.00%
2025-11-05 0 0.265 0.244 0.270 - - 0 0 - 0.265 0.244 0.270 - - 0 - 0.00%
2025-11-04 0 0.265 0.243 0.270 - - 0 0 - 0.265 0.243 0.270 - - 0 - 0.00%
2025-11-03 0 0.265 0.241 0.270 - - 0 0 - 0.265 0.241 0.270 - - 0 - 0.00%
2025-10-31 0 0.265 0.242 0.275 - - 0 0 - 0.265 0.242 0.275 - - 0 - 0.00%
2025-10-30 0 0.265 0.242 0.270 - - 0 0 - 0.265 0.242 0.270 - - 0 - 0.00%
2025-10-28 0 0.265 0.243 0.265 - - 0 0 - 0.265 0.243 0.265 - - 0 - 0.00%
2025-10-27 0 0.265 0.248 0.260 0.247 0.265 6,000 1,554 0.2590 0.265 0.248 0.260 0.247 0.265 6,000 0.2590 1.92%
2025-10-24 0 0.260 0.245 0.260 0.255 0.285 2,160,000 562,440 0.2604 0.260 0.245 0.260 0.255 0.285 2,160,000 0.2604 4.00%
2025-10-23 0 0.250 0.234 0.255 - - 0 0 - 0.250 0.234 0.255 - - 0 - 0.00%
2025-10-22 0 0.250 0.238 0.250 0.241 0.260 34,000 8,338 0.2452 0.250 0.238 0.250 0.241 0.260 34,000 0.2452 2.88%
2025-10-21 0 0.243 0.234 0.243 - - 0 0 - 0.243 0.234 0.243 - - 0 - -0.82%
2025-10-20 0 0.245 0.235 0.247 - - 0 0 - 0.245 0.235 0.247 - - 0 - 0.00%
2025-10-17 0 0.245 0.235 0.245 - - 0 0 - 0.245 0.235 0.245 - - 0 - -0.41%
2025-10-16 0 0.246 0.234 0.246 0.233 0.246 32,000 7,766 0.2427 0.246 0.234 0.246 0.233 0.246 32,000 0.2427 -0.40%
2025-10-15 0 0.247 0.241 0.249 0.232 0.260 110,000 27,120 0.2465 0.247 0.241 0.249 0.232 0.260 110,000 0.2465 1.65%
2025-10-14 0 0.243 0.239 0.255 - - 0 0 - 0.243 0.239 0.255 - - 0 - 0.00%
2025-10-13 0 0.243 0.233 0.260 - - 0 0 - 0.243 0.233 0.260 - - 0 - 0.00%
2025-10-10 0 0.243 0.242 0.243 0.243 0.270 1,528,000 374,902 0.2454 0.243 0.242 0.243 0.243 0.270 1,528,000 0.2454 -0.82%
2025-10-09 0 0.245 0.242 0.250 0.245 0.245 2,000 490 0.2450 0.245 0.242 0.250 0.245 0.245 2,000 0.2450 0.00%
2025-10-08 0 0.245 0.245 0.255 0.245 0.255 220,000 54,300 0.2468 0.245 0.245 0.255 0.245 0.255 220,000 0.2468 -0.41%
2025-10-06 0 0.246 0.244 0.248 0.246 0.249 970,000 239,056 0.2464 0.246 0.244 0.248 0.246 0.249 970,000 0.2464 0.41%
2025-10-03 0 0.245 0.244 0.245 0.245 0.250 264,000 64,724 0.2452 0.245 0.244 0.245 0.245 0.250 264,000 0.2452 -1.61%
2025-10-02 0 0.249 0.248 0.250 0.249 0.250 220,000 54,926 0.2497 0.249 0.248 0.250 0.249 0.250 220,000 0.2497 0.00%
2025-09-30 0 0.249 0.246 0.249 - - 0 0 - 0.249 0.246 0.249 - - 0 - -0.40%
2025-09-29 0 0.250 0.247 0.250 0.250 0.270 212,000 53,490 0.2523 0.250 0.247 0.250 0.250 0.270 212,000 0.2523 -1.96%
2025-09-26 0 0.255 0.255 0.260 0.246 0.255 40,000 10,070 0.2518 0.255 0.255 0.260 0.246 0.255 40,000 0.2518 0.00%
2025-09-25 0 0.255 0.250 0.255 0.255 0.255 18,000 4,590 0.2550 0.255 0.250 0.255 0.255 0.255 18,000 0.2550 0.00%
2025-09-24 0 0.255 0.249 0.260 0.247 0.260 526,000 132,968 0.2528 0.255 0.249 0.260 0.247 0.260 526,000 0.2528 0.00%
2025-09-23 0 0.255 0.255 0.260 0.255 0.265 224,000 58,230 0.2600 0.255 0.255 0.260 0.255 0.265 224,000 0.2600 -1.92%
2025-09-22 0 0.260 0.255 0.260 0.255 0.275 270,000 71,380 0.2644 0.260 0.255 0.260 0.255 0.275 270,000 0.2644 -8.77%
2025-09-19 0 0.285 0.270 0.285 0.270 0.285 678,000 188,870 0.2786 0.285 0.270 0.285 0.270 0.285 678,000 0.2786 0.00%
2025-09-18 0 0.285 0.285 0.300 0.285 0.310 606,000 179,700 0.2965 0.285 0.285 0.300 0.285 0.310 606,000 0.2965 -10.94%
2025-09-17 0 0.320 0.305 0.325 0.300 0.350 750,000 233,140 0.3109 0.320 0.305 0.325 0.300 0.350 750,000 0.3109 -8.57%
2025-09-16 0 0.350 0.330 0.355 0.325 0.420 368,000 127,980 0.3478 0.350 0.330 0.355 0.325 0.420 368,000 0.3478 -1.41%
2025-09-15 0 0.355 0.325 0.355 0.355 0.365 226,000 81,320 0.3598 0.355 0.325 0.355 0.355 0.365 226,000 0.3598 -1.39%
2025-09-12 0 0.360 0.355 0.395 0.360 0.425 84,000 30,790 0.3665 0.360 0.355 0.395 0.360 0.425 84,000 0.3665 0.00%
2025-09-11 0 0.360 0.355 0.415 - - 0 0 - 0.360 0.355 0.415 - - 0 - 0.00%
2025-09-10 0 0.360 0.360 0.395 0.355 0.360 98,000 35,270 0.3599 0.360 0.360 0.395 0.355 0.360 98,000 0.3599 0.00%
2025-09-09 0 0.360 0.360 0.415 - - 0 0 - 0.360 0.360 0.415 - - 0 - 0.00%
2025-09-08 0 0.360 0.365 0.415 0.410 0.415 96,000 39,830 0.4149 0.360 0.365 0.415 0.410 0.415 96,000 0.4149 0.00%
2025-09-05 0 0.360 0.355 0.390 0.360 0.360 2,000 720 0.3600 0.360 0.355 0.390 0.360 0.360 2,000 0.3600 0.00%
2025-09-04 0 0.360 0.355 0.410 0.360 0.360 96,000 34,550 0.3599 0.360 0.355 0.410 0.360 0.360 96,000 0.3599 -7.69%
2025-09-03 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - -1.27%
2025-09-02 0 0.395 0.370 0.395 0.410 0.425 96,000 40,550 0.4224 0.395 0.370 0.395 0.410 0.425 96,000 0.4224 9.72%
2025-09-01 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 0.00%
2025-08-29 0 0.360 0.360 0.400 0.360 0.360 86,000 30,960 0.3600 0.360 0.360 0.400 0.360 0.360 86,000 0.3600 0.00%
2025-08-28 0 0.360 0.360 0.400 0.355 0.365 12,000 4,290 0.3575 0.360 0.360 0.400 0.355 0.365 12,000 0.3575 -11.11%
2025-08-27 0 0.405 0.375 0.405 0.365 0.405 124,000 48,250 0.3891 0.405 0.375 0.405 0.365 0.405 124,000 0.3891 10.96%
2025-08-26 0 0.365 0.365 0.390 0.360 0.365 74,000 26,740 0.3614 0.365 0.365 0.390 0.360 0.365 74,000 0.3614 -6.41%
2025-08-25 0 0.390 0.335 0.390 0.330 0.425 6,000 2,290 0.3817 0.390 0.335 0.390 0.330 0.425 6,000 0.3817 8.33%
2025-08-22 0 0.360 0.325 0.370 0.335 0.360 94,000 33,680 0.3583 0.360 0.325 0.370 0.335 0.360 94,000 0.3583 -2.70%
2025-08-21 0 0.370 0.330 0.370 0.375 0.375 2,000 750 0.3750 0.370 0.330 0.370 0.375 0.375 2,000 0.3750 -1.33%
2025-08-20 0 0.375 0.335 0.375 - - 0 0 - 0.375 0.335 0.375 - - 0 - -1.32%
2025-08-19 0 0.380 0.335 0.380 0.320 0.380 98,000 31,910 0.3256 0.380 0.335 0.380 0.320 0.380 98,000 0.3256 -7.32%
2025-08-18 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - -2.38%
2025-08-15 0 0.420 0.360 0.420 0.420 0.420 82,000 34,440 0.4200 0.420 0.360 0.420 0.420 0.420 82,000 0.4200 7.69%
2025-08-14 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2025-08-13 0 0.390 0.360 0.390 0.390 0.390 30,000 11,700 0.3900 0.390 0.360 0.390 0.390 0.390 30,000 0.3900 2.63%
2025-08-12 0 0.380 0.350 0.410 - - 0 0 - 0.380 0.350 0.410 - - 0 - 0.00%
2025-08-11 0 0.380 0.350 0.405 - - 0 0 - 0.380 0.350 0.405 - - 0 - 0.00%
2025-08-08 0 0.380 0.380 0.405 0.380 0.380 18,000 6,840 0.3800 0.380 0.380 0.405 0.380 0.380 18,000 0.3800 1.33%
2025-08-07 0 0.375 0.375 0.410 0.375 0.385 12,000 4,600 0.3833 0.375 0.375 0.410 0.375 0.385 12,000 0.3833 -5.06%
2025-08-06 0 0.395 0.375 0.405 - - 0 0 - 0.395 0.375 0.405 - - 0 - 0.00%
2025-08-05 0 0.395 0.375 0.405 - - 0 0 - 0.395 0.375 0.405 - - 0 - 0.00%
2025-08-04 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2025-08-01 0 0.395 0.375 0.395 0.395 0.395 3,290,000 1,299,550 0.3950 0.395 0.375 0.395 0.395 0.395 3,290,000 0.3950 0.00%
2025-07-31 0 0.395 0.395 0.410 0.395 0.395 22,000 8,690 0.3950 0.395 0.395 0.410 0.395 0.395 22,000 0.3950 0.00%
2025-07-30 0 0.395 0.395 0.410 0.395 0.395 112,000 44,240 0.3950 0.395 0.395 0.410 0.395 0.395 112,000 0.3950 -1.25%
2025-07-29 0 0.400 0.395 0.400 0.400 0.400 52,000 20,800 0.4000 0.400 0.395 0.400 0.400 0.400 52,000 0.4000 -3.61%
2025-07-28 0 0.415 0.395 0.415 0.350 0.430 3,668,000 1,415,730 0.3860 0.415 0.395 0.415 0.350 0.430 3,668,000 0.3860 0.00%
2025-07-25 0 0.415 0.370 0.415 0.350 0.500 1,190,000 483,540 0.4063 0.415 0.370 0.415 0.350 0.500 1,190,000 0.4063 25.76%
2025-07-24 0 0.330 0.330 0.355 0.330 0.335 432,000 142,970 0.3309 0.330 0.330 0.355 0.330 0.335 432,000 0.3309 -1.49%
2025-07-23 0 0.335 0.330 0.350 0.330 0.335 40,000 13,320 0.3330 0.335 0.330 0.350 0.330 0.335 40,000 0.3330 -8.22%
2025-07-22 0 0.365 0.340 0.365 0.335 0.375 10,000 3,610 0.3610 0.365 0.340 0.365 0.335 0.375 10,000 0.3610 8.96%
2025-07-21 0 0.335 0.330 0.365 0.330 0.335 84,000 27,890 0.3320 0.335 0.330 0.365 0.330 0.335 84,000 0.3320 1.52%
2025-07-18 0 0.330 0.310 0.330 0.330 0.330 50,000 16,500 0.3300 0.330 0.310 0.330 0.330 0.330 50,000 0.3300 0.00%
2025-07-17 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - -1.49%
2025-07-16 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2025-07-15 0 0.335 0.315 0.335 0.325 0.335 70,000 22,770 0.3253 0.335 0.315 0.335 0.325 0.335 70,000 0.3253 -2.90%
2025-07-14 0 0.345 0.320 0.350 - - 0 0 - 0.345 0.320 0.350 - - 0 - -1.43%
2025-07-11 0 0.350 0.320 0.350 0.330 0.350 50,000 16,580 0.3316 0.350 0.320 0.350 0.330 0.350 50,000 0.3316 1.45%
2025-07-10 0 0.345 0.310 0.355 - - 0 0 - 0.345 0.310 0.355 - - 0 - 0.00%
2025-07-09 0 0.345 0.310 0.355 - - 0 0 - 0.345 0.310 0.355 - - 0 - 0.00%
2025-07-08 0 0.345 0.310 0.360 - - 0 0 - 0.345 0.310 0.360 - - 0 - 0.00%
2025-07-07 0 0.345 0.310 0.360 - - 0 0 - 0.345 0.310 0.360 - - 0 - 0.00%
2025-07-04 0 0.345 0.320 0.350 - - 0 0 - 0.345 0.320 0.350 - - 0 - -1.43%
2025-07-03 0 0.350 0.315 0.355 0.365 0.365 82,000 29,930 0.3650 0.350 0.315 0.355 0.365 0.365 82,000 0.3650 6.06%
2025-07-02 0 0.330 0.315 0.335 - - 0 0 - 0.330 0.315 0.335 - - 0 - 0.00%
2025-06-30 0 0.330 0.310 0.345 - - 0 0 - 0.330 0.310 0.345 - - 0 - 0.00%
2025-06-27 0 0.330 0.310 0.340 - - 0 0 - 0.330 0.310 0.340 - - 0 - 0.00%
2025-06-26 0 0.330 0.310 0.340 0.330 0.330 2,000 660 0.3300 0.330 0.310 0.340 0.330 0.330 2,000 0.3300 1.54%
2025-06-25 0 0.325 0.310 0.330 - - 18,000 5,890 0.3272 0.325 0.310 0.330 - - 18,000 0.3272 0.00%
2025-06-24 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2025-06-23 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2025-06-20 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2025-06-19 0 0.325 0.305 0.325 0.300 0.325 416,000 129,140 0.3104 0.325 0.305 0.325 0.300 0.325 416,000 0.3104 0.00%
2025-06-18 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2025-06-17 0 0.325 0.320 0.335 - - 0 0 - 0.325 0.320 0.335 - - 0 - 0.00%
2025-06-16 0 0.325 0.320 0.340 0.325 0.325 24,000 7,860 0.3275 0.325 0.320 0.340 0.325 0.325 24,000 0.3275 1.56%
2025-06-13 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2025-06-12 0 0.320 0.315 0.350 0.315 0.315 8,000 2,520 0.3150 0.320 0.315 0.350 0.315 0.315 8,000 0.3150 -3.03%
2025-06-11 0 0.330 0.310 0.355 - - 0 0 - 0.330 0.310 0.355 - - 0 - 0.00%
2025-06-10 0 0.330 0.310 0.335 - - 0 0 - 0.330 0.310 0.335 - - 0 - -1.49%
2025-06-09 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2025-06-06 0 0.335 0.310 0.350 - - 0 0 - 0.335 0.310 0.350 - - 0 - 0.00%
2025-06-05 0 0.335 0.310 0.350 - - 0 0 - 0.335 0.310 0.350 - - 0 - 0.00%
2025-06-04 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - 0.00%
2025-06-03 0 0.335 0.320 0.345 0.315 0.345 204,000 65,150 0.3194 0.335 0.320 0.345 0.315 0.345 204,000 0.3194 -2.90%
2025-06-02 0 0.345 0.340 0.380 - - 0 0 - 0.345 0.340 0.380 - - 0 - 0.00%
2025-05-30 0 0.345 0.340 0.380 - - 0 0 - 0.345 0.340 0.380 - - 0 - 0.00%
2025-05-29 0 0.345 0.340 0.350 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
2025-05-28 0 0.345 0.340 0.350 0.345 0.390 270,000 96,600 0.3578 0.345 0.340 0.350 0.345 0.390 270,000 0.3578 -1.43%
2025-05-27 0 0.350 0.320 0.370 - - 0 0 - 0.350 0.320 0.370 - - 0 - 0.00%
2025-05-26 0 0.350 0.320 0.350 0.320 0.350 58,000 18,680 0.3221 0.350 0.320 0.350 0.320 0.350 58,000 0.3221 2.94%
2025-05-23 0 0.340 0.330 0.370 - - 0 0 - 0.340 0.330 0.370 - - 0 - 0.00%
2025-05-22 0 0.340 0.340 0.355 0.340 0.355 38,000 13,460 0.3542 0.340 0.340 0.355 0.340 0.355 38,000 0.3542 -9.33%
2025-05-21 0 0.375 0.355 0.380 0.355 0.375 104,000 37,800 0.3635 0.375 0.355 0.380 0.355 0.375 104,000 0.3635 -11.76%
2025-05-20 0 0.425 0.355 0.425 0.430 0.500 20,000 9,260 0.4630 0.425 0.355 0.425 0.430 0.500 20,000 0.4630 3.66%
2025-05-19 0 0.410 0.340 0.500 - - 0 0 - 0.410 0.340 0.500 - - 0 - 0.00%
2025-05-16 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - -6.82%
2025-05-15 0 0.440 0.355 0.440 - - 0 0 - 0.440 0.355 0.440 - - 0 - -1.12%
2025-05-14 0 0.445 0.355 0.445 - - 0 0 - 0.445 0.355 0.445 - - 0 - -1.11%
2025-05-13 0 0.450 0.380 0.450 0.335 0.450 8,000 3,060 0.3825 0.450 0.380 0.450 0.335 0.450 8,000 0.3825 12.50%
2025-05-12 0 0.400 0.330 0.495 - - 0 0 - 0.400 0.330 0.495 - - 0 - 0.00%
2025-05-09 0 0.400 0.330 0.480 - - 0 0 - 0.400 0.330 0.480 - - 0 - 0.00%
2025-05-08 0 0.400 0.330 0.455 - - 0 0 - 0.400 0.330 0.455 - - 0 - 0.00%
2025-05-07 0 0.400 0.330 0.460 - - 0 0 - 0.400 0.330 0.460 - - 0 - 0.00%
2025-05-06 0 0.400 0.335 0.465 - - 0 0 - 0.400 0.335 0.465 - - 0 - 0.00%
2025-05-02 0 0.400 0.330 0.405 - - 0 0 - 0.400 0.330 0.405 - - 0 - 0.00%
2025-04-30 0 0.400 0.330 0.410 - - 0 0 - 0.400 0.330 0.410 - - 0 - 0.00%
2025-04-29 0 0.400 0.330 0.410 - - 0 0 - 0.400 0.330 0.410 - - 0 - 0.00%
2025-04-28 0 0.400 0.330 0.450 - - 0 0 - 0.400 0.330 0.450 - - 0 - 0.00%
2025-04-25 0 0.400 0.330 0.445 - - 0 0 - 0.400 0.330 0.445 - - 0 - 0.00%
2025-04-24 0 0.400 0.340 0.400 0.340 0.405 58,000 23,300 0.4017 0.400 0.340 0.400 0.340 0.405 58,000 0.4017 2.56%
2025-04-23 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - -4.88%
2025-04-22 0 0.410 0.330 0.410 0.315 0.420 54,000 17,220 0.3189 0.410 0.330 0.410 0.315 0.420 54,000 0.3189 10.81%
2025-04-17 0 0.370 0.350 0.365 0.350 0.385 88,000 32,110 0.3649 0.370 0.350 0.365 0.350 0.385 88,000 0.3649 -12.94%
2025-04-16 0 0.425 - 0.425 0.490 0.490 2,000 980 0.4900 0.425 - 0.425 0.490 0.490 2,000 0.4900 -1.16%
2025-04-15 0 0.430 0.330 0.430 0.465 0.475 6,000 2,810 0.4683 0.430 0.330 0.430 0.465 0.475 6,000 0.4683 16.22%
2025-04-14 0 0.370 0.315 0.370 0.320 0.370 88,000 31,560 0.3586 0.370 0.315 0.370 0.320 0.370 88,000 0.3586 5.71%
2025-04-11 0 0.350 0.310 0.370 - - 0 0 - 0.350 0.310 0.370 - - 0 - 0.00%
2025-04-10 0 0.350 0.310 - - - 0 0 - 0.350 0.310 - - - 0 - 0.00%
2025-04-09 0 0.350 0.310 - 0.310 0.350 46,000 14,380 0.3126 0.350 0.310 - 0.310 0.350 46,000 0.3126 2.94%
2025-04-08 0 0.340 0.305 0.335 0.350 0.350 6,000 2,100 0.3500 0.340 0.305 0.335 0.350 0.350 6,000 0.3500 -2.86%
2025-04-07 0 0.350 0.305 0.490 0.355 0.360 42,000 15,110 0.3598 0.350 0.305 0.490 0.355 0.360 42,000 0.3598 0.00%
2025-04-03 0 0.350 0.305 0.365 - - 0 0 - 0.350 0.305 0.365 - - 0 - 0.00%
2025-04-02 0 0.350 0.305 0.390 0.330 0.350 12,000 4,000 0.3333 0.350 0.305 0.390 0.330 0.350 12,000 0.3333 1.45%
2025-04-01 0 0.345 0.310 0.495 0.305 0.345 8,000 2,660 0.3325 0.345 0.310 0.495 0.305 0.345 8,000 0.3325 0.00%
2025-03-31 0 0.345 0.305 0.345 0.305 0.350 48,000 14,890 0.3102 0.345 0.305 0.345 0.305 0.350 48,000 0.3102 -8.00%
2025-03-28 0 0.375 0.340 0.390 - - 0 0 - 0.375 0.340 0.390 - - 0 - 0.00%
2025-03-27 0 0.375 0.330 0.395 - - 0 0 - 0.375 0.330 0.395 - - 0 - -1.32%
2025-03-26 0 0.380 0.335 0.385 0.375 0.485 66,000 26,220 0.3973 0.380 0.335 0.385 0.375 0.485 66,000 0.3973 -14.61%
2025-03-25 0 0.445 0.365 0.445 0.430 0.485 54,000 23,360 0.4326 0.445 0.365 0.445 0.430 0.485 54,000 0.4326 2.30%
2025-03-24 0 0.435 0.380 0.435 0.435 0.440 10,000 4,360 0.4360 0.435 0.380 0.435 0.435 0.440 10,000 0.4360 6.10%
2025-03-21 0 0.410 0.375 0.410 0.370 0.420 56,000 22,460 0.4011 0.410 0.375 0.410 0.370 0.420 56,000 0.4011 2.50%
2025-03-20 0 0.400 0.375 0.400 0.350 0.440 454,000 180,330 0.3972 0.400 0.375 0.400 0.350 0.440 454,000 0.3972 9.59%
2025-03-19 0 0.365 0.360 0.370 0.295 0.460 1,782,000 633,180 0.3553 0.365 0.360 0.370 0.295 0.460 1,782,000 0.3553 21.67%
2025-03-18 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-03-17 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-03-14 0 0.300 0.280 0.300 0.260 0.315 322,000 95,340 0.2961 0.300 0.280 0.300 0.260 0.315 322,000 0.2961 1.69%
2025-03-13 0 0.295 0.285 0.295 0.290 0.295 54,000 15,670 0.2902 0.295 0.285 0.295 0.290 0.295 54,000 0.2902 0.00%
2025-03-12 0 0.295 0.290 0.295 0.290 0.295 10,000 2,910 0.2910 0.295 0.290 0.295 0.290 0.295 10,000 0.2910 -3.28%
2025-03-11 0 0.305 0.295 0.305 0.290 0.320 68,000 21,460 0.3156 0.305 0.295 0.305 0.290 0.320 68,000 0.3156 0.00%
2025-03-10 0 0.305 0.295 0.310 0.290 0.305 56,000 16,480 0.2943 0.305 0.295 0.310 0.290 0.305 56,000 0.2943 -1.61%
2025-03-07 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-03-06 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-03-05 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-03-04 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-03-03 0 0.310 0.290 0.315 0.305 0.310 6,000 1,850 0.3083 0.310 0.290 0.315 0.305 0.310 6,000 0.3083 1.64%
2025-02-28 0 0.305 0.290 0.305 0.290 0.310 10,000 3,020 0.3020 0.305 0.290 0.305 0.290 0.310 10,000 0.3020 -3.17%
2025-02-27 0 0.315 0.290 0.320 0.315 0.315 2,000 630 0.3150 0.315 0.290 0.320 0.315 0.315 2,000 0.3150 1.61%
2025-02-26 0 0.310 0.300 0.310 0.310 0.310 32,000 9,920 0.3100 0.310 0.300 0.310 0.310 0.310 32,000 0.3100 0.00%
2025-02-25 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2025-02-24 0 0.310 0.295 0.320 - - 0 0 - 0.310 0.295 0.320 - - 0 - 0.00%
2025-02-21 0 0.310 0.295 0.320 0.295 0.310 56,000 16,650 0.2973 0.310 0.295 0.320 0.295 0.310 56,000 0.2973 0.00%
2025-02-20 0 0.310 0.300 0.310 0.300 0.310 102,000 30,620 0.3002 0.310 0.300 0.310 0.300 0.310 102,000 0.3002 -6.06%
2025-02-19 0 0.330 0.300 0.335 0.300 0.360 226,000 72,490 0.3208 0.330 0.300 0.335 0.300 0.360 226,000 0.3208 -13.16%
2025-02-18 0 0.380 0.325 0.380 0.330 0.385 100,000 35,750 0.3575 0.380 0.325 0.380 0.330 0.385 100,000 0.3575 7.04%
2025-02-17 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2025-02-14 0 0.355 0.325 0.380 - - 0 0 - 0.355 0.325 0.380 - - 0 - 0.00%
2025-02-13 0 0.355 0.325 0.355 - - 2,000 660 0.3300 0.355 0.325 0.355 - - 2,000 0.3300 -2.74%
2025-02-12 0 0.365 0.325 0.385 - - 0 0 - 0.365 0.325 0.385 - - 0 - 0.00%
2025-02-11 0 0.365 0.330 0.385 - - 0 0 - 0.365 0.330 0.385 - - 0 - 0.00%
2025-02-10 0 0.365 0.330 0.385 - - 0 0 - 0.365 0.330 0.385 - - 0 - 0.00%
2025-02-07 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2025-02-06 0 0.365 0.330 0.385 - - 0 0 - 0.365 0.330 0.385 - - 0 - 0.00%
2025-02-05 0 0.365 0.330 0.385 - - 0 0 - 0.365 0.330 0.385 - - 0 - 0.00%
2025-02-04 0 0.365 0.330 0.385 - - 0 0 - 0.365 0.330 0.385 - - 0 - 0.00%
2025-02-03 0 0.365 0.330 0.385 - - 0 0 - 0.365 0.330 0.385 - - 0 - 0.00%
2025-01-28 0 0.365 0.330 0.380 - - 0 0 - 0.365 0.330 0.380 - - 0 - 0.00%
2025-01-27 0 0.365 0.325 0.365 0.315 0.385 6,000 2,120 0.3533 0.365 0.325 0.365 0.315 0.385 6,000 0.3533 4.29%
2025-01-24 0 0.350 0.315 0.380 - - 0 0 - 0.350 0.315 0.380 - - 0 - 0.00%
2025-01-23 0 0.350 0.320 0.360 0.350 0.350 2,000 700 0.3500 0.350 0.320 0.360 0.350 0.350 2,000 0.3500 6.06%
2025-01-22 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - -5.71%
2025-01-21 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - -6.67%
2025-01-20 0 0.375 0.320 0.375 0.310 0.375 6,000 2,070 0.3450 0.375 0.320 0.375 0.310 0.375 6,000 0.3450 15.38%
2025-01-17 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2025-01-16 0 0.325 0.310 0.330 0.310 0.365 20,000 6,470 0.3235 0.325 0.310 0.330 0.310 0.365 20,000 0.3235 8.33%
2025-01-15 0 0.300 0.295 0.300 0.315 0.315 2,000 630 0.3150 0.300 0.295 0.300 0.315 0.315 2,000 0.3150 1.69%
2025-01-14 0 0.295 0.270 0.315 0.295 0.310 10,000 2,990 0.2990 0.295 0.270 0.315 0.295 0.310 10,000 0.2990 0.00%
2025-01-13 0 0.295 0.290 0.295 0.290 0.295 44,000 12,920 0.2936 0.295 0.290 0.295 0.290 0.295 44,000 0.2936 -1.67%
2025-01-10 0 0.300 0.295 0.305 0.295 0.300 60,000 17,920 0.2987 0.300 0.295 0.305 0.295 0.300 60,000 0.2987 0.00%
2025-01-09 0 0.300 0.290 0.300 0.300 0.315 44,000 13,320 0.3027 0.300 0.290 0.300 0.300 0.315 44,000 0.3027 0.00%
2025-01-08 0 0.300 0.285 0.300 0.300 0.305 22,000 6,640 0.3018 0.300 0.285 0.300 0.300 0.305 22,000 0.3018 -7.69%
2025-01-07 0 0.325 0.295 0.340 0.300 0.330 54,000 16,310 0.3020 0.325 0.295 0.340 0.300 0.330 54,000 0.3020 6.56%
2025-01-06 0 0.305 0.300 0.310 0.300 0.310 154,000 46,380 0.3012 0.305 0.300 0.310 0.300 0.310 154,000 0.3012 -8.96%
2025-01-03 0 0.335 0.310 0.330 - - 0 0 - 0.335 0.310 0.330 - - 0 - 0.00%
2025-01-02 0 0.335 0.310 0.340 - - 0 0 - 0.335 0.310 0.340 - - 0 - 0.00%
2024-12-31 0 0.335 0.310 0.340 - - 0 0 - 0.335 0.310 0.340 - - 0 - 0.00%
2024-12-30 0 0.335 0.310 0.340 - - 0 0 - 0.335 0.310 0.340 - - 0 - 0.00%
2024-12-27 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2024-12-24 0 0.335 0.310 0.340 - - 0 0 - 0.335 0.310 0.340 - - 0 - 0.00%
2024-12-23 0 0.335 0.290 0.340 - - 0 0 - 0.335 0.290 0.340 - - 0 - 0.00%
2024-12-20 0 0.335 0.310 0.340 - - 0 0 - 0.335 0.310 0.340 - - 0 - 0.00%
2024-12-19 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2024-12-18 0 0.335 0.310 0.340 0.315 0.345 32,000 10,160 0.3175 0.335 0.310 0.340 0.315 0.345 32,000 0.3175 3.08%
2024-12-17 0 0.325 0.320 0.325 0.335 0.340 6,000 2,020 0.3367 0.325 0.320 0.325 0.335 0.340 6,000 0.3367 -12.16%
2024-12-16 0 0.370 0.335 0.385 - - 0 0 - 0.370 0.335 0.385 - - 0 - 0.00%
2024-12-13 0 0.370 0.330 0.370 0.370 0.385 32,000 11,870 0.3709 0.370 0.330 0.370 0.370 0.385 32,000 0.3709 1.37%
2024-12-12 0 0.365 0.335 0.365 0.335 0.375 56,000 19,170 0.3423 0.365 0.335 0.365 0.335 0.375 56,000 0.3423 7.35%
2024-12-11 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - -9.33%
2024-12-10 0 0.375 0.320 0.375 0.380 0.380 2,000 760 0.3800 0.375 0.320 0.375 0.380 0.380 2,000 0.3800 11.94%
2024-12-09 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - -4.29%
2024-12-06 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2024-12-05 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - -2.78%
2024-12-04 0 0.360 0.330 0.365 - - 0 0 - 0.360 0.330 0.365 - - 0 - 0.00%
2024-12-03 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2024-12-02 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2024-11-29 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2024-11-28 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2024-11-27 0 0.360 0.320 0.365 0.320 0.360 8,000 2,740 0.3425 0.360 0.320 0.365 0.320 0.360 8,000 0.3425 5.88%
2024-11-26 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2024-11-25 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2024-11-22 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-11-21 0 0.340 0.315 0.340 0.315 0.340 16,000 5,090 0.3181 0.340 0.315 0.340 0.315 0.340 16,000 0.3181 -1.45%
2024-11-20 0 0.345 0.315 0.350 - - 0 0 - 0.345 0.315 0.350 - - 0 - 0.00%
2024-11-19 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2024-11-18 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2024-11-15 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - 0.00%
2024-11-14 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - 0.00%
2024-11-13 0 0.345 0.315 0.345 0.310 0.345 10,000 3,290 0.3290 0.345 0.315 0.345 0.310 0.345 10,000 0.3290 2.99%
2024-11-12 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2024-11-11 0 0.335 0.315 0.340 0.315 0.335 4,000 1,300 0.3250 0.335 0.315 0.340 0.315 0.335 4,000 0.3250 1.52%
2024-11-08 0 0.330 0.315 0.335 0.310 0.355 84,000 26,740 0.3183 0.330 0.315 0.335 0.310 0.355 84,000 0.3183 0.00%
2024-11-07 0 0.330 0.310 0.330 0.310 0.335 20,000 6,480 0.3240 0.330 0.310 0.330 0.310 0.335 20,000 0.3240 -4.35%
2024-11-06 0 0.345 0.325 0.355 0.330 0.345 6,000 2,030 0.3383 0.345 0.325 0.355 0.330 0.345 6,000 0.3383 1.47%
2024-11-05 0 0.340 0.325 0.345 0.320 0.340 90,000 29,610 0.3290 0.340 0.325 0.345 0.320 0.340 90,000 0.3290 -9.33%
2024-11-04 0 0.375 0.320 0.380 0.325 0.375 6,000 2,130 0.3550 0.375 0.320 0.380 0.325 0.375 6,000 0.3550 8.70%
2024-11-01 0 0.345 0.325 0.350 0.320 0.350 64,000 20,760 0.3244 0.345 0.325 0.350 0.320 0.350 64,000 0.3244 -4.17%
2024-10-31 0 0.360 0.320 0.360 0.320 0.360 106,000 38,070 0.3592 0.360 0.320 0.360 0.320 0.360 106,000 0.3592 0.00%
2024-10-30 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2024-10-29 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - -4.00%
2024-10-28 0 0.375 0.315 0.385 0.310 0.385 28,000 9,550 0.3411 0.375 0.315 0.385 0.310 0.385 28,000 0.3411 1.35%
2024-10-25 0 0.370 0.335 0.370 0.320 0.385 6,000 2,150 0.3583 0.370 0.335 0.370 0.320 0.385 6,000 0.3583 7.25%
2024-10-24 0 0.345 0.315 0.350 0.310 0.345 6,000 2,000 0.3333 0.345 0.315 0.350 0.310 0.345 6,000 0.3333 11.29%
2024-10-23 0 0.310 0.310 0.340 0.300 0.345 4,000 1,290 0.3225 0.310 0.310 0.340 0.300 0.345 4,000 0.3225 -12.68%
2024-10-22 0 0.355 0.310 0.360 0.300 0.355 8,000 2,510 0.3138 0.355 0.310 0.360 0.300 0.355 8,000 0.3138 1.43%
2024-10-21 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -4.11%
2024-10-18 0 0.365 0.300 0.385 0.385 0.385 2,000 770 0.3850 0.365 0.300 0.385 0.385 0.385 2,000 0.3850 0.00%
2024-10-17 0 0.365 0.300 0.385 0.365 0.365 2,000 730 0.3650 0.365 0.300 0.385 0.365 0.365 2,000 0.3650 4.29%
2024-10-16 0 0.350 0.290 0.370 - - 0 0 - 0.350 0.290 0.370 - - 0 - 0.00%
2024-10-15 0 0.350 0.290 0.385 - - 0 0 - 0.350 0.290 0.385 - - 0 - 0.00%
2024-10-14 0 0.350 0.290 0.385 0.310 0.380 10,000 3,520 0.3520 0.350 0.290 0.385 0.310 0.380 10,000 0.3520 -1.41%
2024-10-10 0 0.355 0.320 0.355 0.360 0.360 24,000 8,090 0.3371 0.355 0.320 0.355 0.360 0.360 24,000 0.3371 5.97%
2024-10-09 0 0.335 0.310 0.350 0.270 0.370 246,000 74,960 0.3047 0.335 0.310 0.350 0.270 0.370 246,000 0.3047 -22.99%
2024-10-08 0 0.435 0.405 0.435 0.420 0.450 1,906,000 816,640 0.4285 0.435 0.405 0.435 0.420 0.450 1,906,000 0.4285 1.16%
2024-10-07 0 0.430 0.385 0.435 0.405 0.430 102,000 43,210 0.4236 0.430 0.385 0.435 0.405 0.430 102,000 0.4236 22.86%
2024-10-04 0 0.350 0.350 0.375 0.340 0.395 246,000 88,110 0.3582 0.350 0.350 0.375 0.340 0.395 246,000 0.3582 -5.41%
2024-10-03 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - -1.33%
2024-10-02 0 0.375 0.315 0.375 0.355 0.375 40,000 14,310 0.3578 0.375 0.315 0.375 0.355 0.375 40,000 0.3578 7.14%
2024-09-30 0 0.350 0.285 0.350 0.340 0.350 4,000 1,380 0.3450 0.350 0.285 0.350 0.340 0.350 4,000 0.3450 0.00%
2024-09-27 0 0.350 0.275 0.355 0.300 0.350 156,000 47,660 0.3055 0.350 0.275 0.355 0.300 0.350 156,000 0.3055 14.75%
2024-09-26 0 0.305 0.270 0.310 0.270 0.305 8,000 2,350 0.2938 0.305 0.270 0.310 0.270 0.305 8,000 0.2938 5.17%
2024-09-25 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -1.69%
2024-09-24 0 0.295 0.275 0.295 0.275 0.295 6,000 1,730 0.2883 0.295 0.275 0.295 0.275 0.295 6,000 0.2883 9.26%
2024-09-23 0 0.270 0.270 0.290 0.270 0.285 28,000 7,650 0.2732 0.270 0.270 0.290 0.270 0.285 28,000 0.2732 -10.00%
2024-09-20 0 0.300 0.280 0.300 0.300 0.300 4,000 1,200 0.3000 0.300 0.280 0.300 0.300 0.300 4,000 0.3000 1.69%
2024-09-19 0 0.295 0.275 0.285 0.270 0.300 52,000 14,830 0.2852 0.295 0.275 0.285 0.270 0.300 52,000 0.2852 -9.23%
2024-09-17 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - -1.52%
2024-09-16 0 0.330 0.295 0.335 - - 0 0 - 0.330 0.295 0.335 - - 0 - 0.00%
2024-09-13 0 0.330 0.290 0.335 0.285 0.330 28,000 8,140 0.2907 0.330 0.290 0.335 0.285 0.330 28,000 0.2907 1.54%
2024-09-12 0 0.325 0.290 0.330 - - 0 0 - 0.325 0.290 0.330 - - 0 - 0.00%
2024-09-11 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - 0.00%
2024-09-10 0 0.325 0.290 0.330 - - 0 0 - 0.325 0.290 0.330 - - 0 - 0.00%
2024-09-09 0 0.325 0.285 0.325 0.265 0.330 10,000 3,050 0.3050 0.325 0.285 0.325 0.265 0.330 10,000 0.3050 3.17%
2024-09-05 0 0.315 0.280 0.325 - - 0 0 - 0.315 0.280 0.325 - - 0 - 0.00%
2024-09-04 0 0.315 0.275 0.315 0.275 0.330 6,000 1,860 0.3100 0.315 0.275 0.315 0.275 0.330 6,000 0.3100 1.61%
2024-09-03 0 0.310 0.285 0.315 0.300 0.315 100,000 30,050 0.3005 0.310 0.285 0.315 0.300 0.315 100,000 0.3005 -3.12%
2024-09-02 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2024-08-30 0 0.320 0.275 0.325 0.310 0.320 6,000 1,880 0.3133 0.320 0.275 0.325 0.310 0.320 6,000 0.3133 0.00%
2024-08-29 0 0.320 0.260 0.320 0.270 0.320 20,000 5,500 0.2750 0.320 0.260 0.320 0.270 0.320 20,000 0.2750 10.34%
2024-08-28 0 0.290 0.260 0.305 - - 0 0 - 0.290 0.260 0.305 - - 0 - 0.00%
2024-08-27 0 0.290 0.270 0.295 0.260 0.290 10,528,000 2,686,000 0.2551 0.290 0.270 0.295 0.260 0.290 10,528,000 0.2551 13.73%
2024-08-26 0 0.255 0.250 0.260 0.255 0.260 184,000 47,190 0.2565 0.255 0.250 0.260 0.255 0.260 184,000 0.2565 -1.92%
2024-08-23 0 0.260 0.231 0.290 0.275 0.275 2,000 550 0.2750 0.260 0.231 0.290 0.275 0.275 2,000 0.2750 0.00%
2024-08-22 0 0.260 0.250 0.260 0.260 0.285 126,000 32,910 0.2612 0.260 0.250 0.260 0.260 0.285 126,000 0.2612 -5.45%
2024-08-21 0 0.275 0.265 0.285 0.285 0.285 2,000 570 0.2850 0.275 0.265 0.285 0.285 0.285 2,000 0.2850 0.00%
2024-08-20 0 0.275 0.260 0.275 0.265 0.290 18,000 4,880 0.2711 0.275 0.260 0.275 0.265 0.290 18,000 0.2711 -1.79%
2024-08-19 0 0.280 0.265 0.280 0.260 0.290 14,000 3,790 0.2707 0.280 0.265 0.280 0.260 0.290 14,000 0.2707 -6.67%
2024-08-16 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -3.23%
2024-08-15 0 0.310 0.290 0.340 - - 0 0 - 0.310 0.290 0.340 - - 0 - 0.00%
2024-08-14 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2024-08-13 0 0.310 0.290 0.335 - - 0 0 - 0.310 0.290 0.335 - - 0 - 0.00%
2024-08-12 0 0.310 0.320 0.335 0.295 0.315 10,000 3,050 0.3050 0.310 0.320 0.335 0.295 0.315 10,000 0.3050 -1.59%
2024-08-09 0 0.315 0.295 0.315 0.295 0.315 18,000 5,380 0.2989 0.315 0.295 0.315 0.295 0.315 18,000 0.2989 -5.97%
2024-08-08 0 0.335 0.290 0.335 0.290 0.335 6,000 1,830 0.3050 0.335 0.290 0.335 0.290 0.335 6,000 0.3050 -1.47%
2024-08-07 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - -2.86%
2024-08-06 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 6.06%
2024-08-05 0 0.330 0.285 0.335 - - 0 0 - 0.330 0.285 0.335 - - 0 - 0.00%
2024-08-02 0 0.330 0.285 0.375 - - 0 0 - 0.330 0.285 0.375 - - 0 - 0.00%
2024-08-01 0 0.330 0.285 0.330 0.295 0.330 138,000 44,300 0.3210 0.330 0.285 0.330 0.295 0.330 138,000 0.3210 -8.33%
2024-07-31 0 0.360 0.295 0.360 0.360 0.360 4,000 1,440 0.3600 0.360 0.295 0.360 0.360 0.360 4,000 0.3600 4.35%
2024-07-30 0 0.345 0.305 0.345 0.285 0.360 168,000 55,760 0.3319 0.345 0.305 0.345 0.285 0.360 168,000 0.3319 25.45%
2024-07-29 0 0.275 0.250 0.285 0.275 0.280 6,000 1,670 0.2783 0.275 0.250 0.285 0.275 0.280 6,000 0.2783 0.00%
2024-07-26 0 0.275 0.260 0.275 0.260 0.305 154,000 40,640 0.2639 0.275 0.260 0.275 0.260 0.305 154,000 0.2639 -3.51%
2024-07-25 0 0.285 0.280 0.285 0.280 0.370 16,000 4,800 0.3000 0.285 0.280 0.285 0.280 0.370 16,000 0.3000 -3.39%
2024-07-24 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2024-07-23 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - -3.28%
2024-07-22 0 0.305 0.280 0.305 0.295 0.305 12,000 3,600 0.3000 0.305 0.280 0.305 0.295 0.305 12,000 0.3000 0.00%
2024-07-19 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - -1.61%
2024-07-18 0 0.310 0.285 0.310 0.280 0.315 6,000 1,810 0.3017 0.310 0.285 0.310 0.280 0.315 6,000 0.3017 3.33%
2024-07-17 0 0.300 0.280 0.300 0.290 0.390 28,000 8,830 0.3154 0.300 0.280 0.300 0.290 0.390 28,000 0.3154 -14.29%
2024-07-16 0 0.350 0.285 0.350 - - 0 0 - 0.350 0.285 0.350 - - 0 - 0.00%
2024-07-15 0 0.350 0.280 0.355 0.350 0.350 2,000 700 0.3500 0.350 0.280 0.355 0.350 0.350 2,000 0.3500 7.69%
2024-07-12 0 0.325 0.290 0.335 0.320 0.325 4,000 1,290 0.3225 0.325 0.290 0.335 0.320 0.325 4,000 0.3225 14.04%
2024-07-11 0 0.285 0.280 0.290 0.275 0.315 306,000 87,510 0.2860 0.285 0.280 0.290 0.275 0.315 306,000 0.2860 -10.94%
2024-07-10 0 0.320 0.275 0.330 - - 0 0 - 0.320 0.275 0.330 - - 0 - 0.00%
2024-07-09 0 0.320 0.275 0.320 0.320 0.320 4,000 1,280 0.3200 0.320 0.275 0.320 0.320 0.320 4,000 0.3200 10.34%
2024-07-08 0 0.290 0.260 0.320 0.285 0.315 6,000 1,780 0.2967 0.290 0.260 0.320 0.285 0.315 6,000 0.2967 1.75%
2024-07-05 0 0.285 0.270 0.285 - - 2,000 550 0.2750 0.285 0.270 0.285 - - 2,000 0.2750 -1.72%
2024-07-04 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -4.92%
2024-07-03 0 0.305 0.275 0.315 - - 0 0 - 0.305 0.275 0.315 - - 0 - 0.00%
2024-07-02 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - -1.61%
2024-06-28 0 0.310 0.275 0.315 - - 0 0 - 0.310 0.275 0.315 - - 0 - 0.00%
2024-06-27 0 0.310 0.275 0.315 - - 0 0 - 0.310 0.275 0.315 - - 0 - 0.00%
2024-06-26 0 0.310 0.280 0.315 - - 0 0 - 0.310 0.280 0.315 - - 0 - 0.00%
2024-06-25 0 0.310 0.280 0.320 0.310 0.315 28,000 8,820 0.3150 0.310 0.280 0.320 0.310 0.315 28,000 0.3150 0.00%
2024-06-24 0 0.310 0.275 0.315 - - 0 0 - 0.310 0.275 0.315 - - 0 - 0.00%
2024-06-21 0 0.310 0.310 0.315 - - 0 0 - 0.310 0.310 0.315 - - 0 - 5.08%
2024-06-20 0 0.295 0.280 0.315 - - 0 0 - 0.295 0.280 0.315 - - 0 - 0.00%
2024-06-19 0 0.295 0.275 0.315 0.265 0.315 38,000 10,450 0.2750 0.295 0.275 0.315 0.265 0.315 38,000 0.2750 -1.67%
2024-06-18 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2024-06-17 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -3.23%
2024-06-14 0 0.310 0.285 0.315 0.310 0.310 2,000 620 0.3100 0.310 0.285 0.315 0.310 0.310 2,000 0.3100 3.33%
2024-06-13 0 0.300 0.285 0.320 - - 0 0 - 0.300 0.285 0.320 - - 0 - 0.00%
2024-06-12 0 0.320 0.285 0.320 0.300 0.325 16,000 4,950 0.3094 0.300 0.267 0.300 0.281 0.305 17,067 0.2900 6.67%
2024-06-11 0 0.300 0.285 0.300 - - 0 0 - 0.281 0.267 0.281 - - 0 - 0.00%
2024-06-07 0 0.300 0.290 0.305 0.280 0.305 56,000 16,460 0.2939 0.281 0.272 0.286 0.263 0.286 59,733 0.2756 5.26%
2024-06-06 0 0.285 0.280 0.285 0.285 0.285 40,000 11,400 0.2850 0.267 0.263 0.267 0.267 0.267 42,667 0.2672 -1.72%
2024-06-05 0 0.290 0.285 0.290 0.285 0.305 120,000 34,430 0.2869 0.272 0.267 0.272 0.267 0.286 128,000 0.2690 -6.45%
2024-06-04 0 0.310 0.300 0.310 0.310 0.310 20,000 6,200 0.3100 0.291 0.281 0.291 0.291 0.291 21,333 0.2906 0.00%
2024-06-03 0 0.310 0.300 0.310 0.280 0.310 48,000 13,600 0.2833 0.291 0.281 0.291 0.263 0.291 51,200 0.2656 0.00%
2024-05-31 0 0.310 0.285 0.310 - - 0 0 - 0.291 0.267 0.291 - - 0 - 0.00%
2024-05-30 0 0.310 0.285 0.310 0.285 0.325 20,000 6,390 0.3195 0.291 0.267 0.291 0.267 0.305 21,333 0.2995 -3.12%
2024-05-29 0 0.320 0.285 0.325 - - 0 0 - 0.300 0.267 0.305 - - 0 - 0.00%
2024-05-28 0 0.320 0.285 0.320 - - 0 0 - 0.300 0.267 0.300 - - 0 - 0.00%
2024-05-27 0 0.320 0.300 0.320 0.280 0.320 88,000 25,300 0.2875 0.300 0.281 0.300 0.263 0.300 93,867 0.2695 10.34%
2024-05-24 0 0.290 0.280 0.290 0.280 0.295 272,000 76,830 0.2825 0.272 0.263 0.272 0.263 0.277 290,133 0.2648 -14.71%
2024-05-23 0 0.340 0.300 0.340 - - 0 0 - 0.319 0.281 0.319 - - 0 - 0.00%
2024-05-22 0 0.340 0.305 0.350 - - 0 0 - 0.319 0.286 0.328 - - 0 - 0.00%
2024-05-21 0 0.340 0.305 0.340 - - 0 0 - 0.319 0.286 0.319 - - 0 - -1.45%
2024-05-20 0 0.345 0.300 0.350 - - 0 0 - 0.323 0.281 0.328 - - 0 - 0.00%
2024-05-17 0 0.345 0.305 0.345 - - 0 0 - 0.323 0.286 0.323 - - 0 - 0.00%
2024-05-16 0 0.345 0.295 0.345 - - 0 0 - 0.323 0.277 0.323 - - 0 - 0.00%
2024-05-14 0 0.345 0.310 0.345 0.330 0.345 14,000 4,740 0.3386 0.323 0.291 0.323 0.309 0.323 14,933 0.3174 -1.43%
2024-05-13 0 0.350 0.315 0.350 0.350 0.350 4,000 1,400 0.3500 0.328 0.295 0.328 0.328 0.328 4,267 0.3281 4.48%
2024-05-10 0 0.335 0.290 0.335 - - 0 0 - 0.314 0.272 0.314 - - 0 - -1.47%
2024-05-09 0 0.340 0.285 0.340 0.340 0.355 4,000 1,390 0.3475 0.319 0.267 0.319 0.319 0.333 4,267 0.3258 1.49%
2024-05-08 0 0.335 0.305 0.345 0.260 0.335 56,000 15,410 0.2752 0.314 0.286 0.323 0.244 0.314 59,733 0.2580 -5.63%
2024-05-07 0 0.355 0.260 0.360 0.355 0.355 42,000 14,910 0.3550 0.333 0.244 0.338 0.333 0.333 44,800 0.3328 1.43%
2024-05-06 0 0.350 0.270 0.350 0.340 0.350 5,000 1,615 0.3230 0.328 0.253 0.328 0.319 0.328 5,333 0.3028 -2.78%
2024-05-03 0 0.360 0.315 0.360 - - 0 0 - 0.338 0.295 0.338 - - 0 - 0.00%
2024-05-02 0 0.360 0.270 0.370 0.360 0.360 2,000 720 0.3600 0.338 0.253 0.347 0.338 0.338 2,133 0.3375 1.41%
2024-04-30 0 0.355 0.295 0.355 0.360 0.360 2,000 720 0.3600 0.333 0.277 0.333 0.338 0.338 2,133 0.3375 12.70%
2024-04-29 0 0.315 0.285 0.315 0.375 0.375 2,000 750 0.3750 0.295 0.267 0.295 0.352 0.352 2,133 0.3516 -8.70%
2024-04-26 0 0.345 0.295 0.350 0.335 0.355 16,000 5,460 0.3413 0.323 0.277 0.328 0.314 0.333 17,067 0.3199 15.00%
2024-04-25 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 0.281 0.263 0.281 0.281 0.281 2,133 0.2813 -3.23%
2024-04-24 0 0.310 0.270 0.310 0.260 0.320 110,000 31,280 0.2844 0.291 0.253 0.291 0.244 0.300 117,333 0.2666 1.64%
2024-04-23 0 0.305 0.285 0.305 0.305 0.305 40,000 12,200 0.3050 0.286 0.267 0.286 0.286 0.286 42,667 0.2859 -11.59%
2024-04-22 0 0.345 0.280 0.345 - - 0 0 - 0.323 0.263 0.323 - - 0 - 0.00%
2024-04-19 0 0.345 0.300 0.345 0.345 0.350 6,000 2,080 0.3467 0.323 0.281 0.323 0.323 0.328 6,400 0.3250 1.47%
2024-04-18 0 0.340 0.300 0.340 - - 0 0 - 0.319 0.281 0.319 - - 0 - -2.86%
2024-04-17 0 0.350 0.300 0.345 0.350 0.355 6,000 2,110 0.3517 0.328 0.281 0.323 0.328 0.333 6,400 0.3297 -1.41%
2024-04-16 0 0.355 0.285 0.355 - - 0 0 - 0.333 0.267 0.333 - - 0 - 0.00%
2024-04-15 0 0.355 0.300 0.355 0.350 0.360 8,000 2,820 0.3525 0.333 0.281 0.333 0.328 0.338 8,533 0.3305 -2.74%
2024-04-12 0 0.365 0.300 0.360 - - 0 0 - 0.342 0.281 0.338 - - 0 - 0.00%
2024-04-11 0 0.365 0.260 0.365 0.365 0.365 4,000 1,460 0.3650 0.342 0.244 0.342 0.342 0.342 4,267 0.3422 4.29%
2024-04-10 0 0.350 - 0.345 0.345 0.355 12,000 4,160 0.3467 0.328 - 0.323 0.323 0.333 12,800 0.3250 1.45%
2024-04-09 0 0.345 - 0.345 0.345 0.345 20,000 6,900 0.3450 0.323 - 0.323 0.323 0.323 21,333 0.3234 0.00%
2024-04-08 0 0.345 0.300 0.345 - - 0 0 - 0.323 0.281 0.323 - - 0 - 0.00%
2024-04-05 0 0.345 - 0.345 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
2024-04-03 0 0.345 0.290 0.345 0.345 0.345 10,000 3,450 0.3450 0.323 0.272 0.323 0.323 0.323 10,667 0.3234 1.47%
2024-04-02 0 0.340 0.310 0.340 0.310 0.345 20,000 6,750 0.3375 0.319 0.291 0.319 0.291 0.323 21,333 0.3164 -4.23%
2024-03-28 0 0.355 0.305 0.355 - - 0 0 - 0.333 0.286 0.333 - - 0 - -1.39%
2024-03-27 0 0.360 0.310 0.360 0.355 0.360 6,000 2,150 0.3583 0.338 0.291 0.338 0.333 0.338 6,400 0.3359 0.00%
2024-03-26 0 0.360 0.285 0.355 - - 0 0 - 0.338 0.267 0.333 - - 0 - 0.00%
2024-03-25 0 0.360 0.320 0.360 0.320 0.360 146,000 49,290 0.3376 0.338 0.300 0.338 0.300 0.338 155,733 0.3165 1.41%
2024-03-22 0 0.355 0.350 0.355 0.325 0.420 1,322,000 490,040 0.3707 0.333 0.328 0.333 0.305 0.394 1,410,133 0.3475 -24.47%
2024-03-21 0 0.470 0.415 0.470 0.465 0.470 10,000 4,680 0.4680 0.441 0.389 0.441 0.436 0.441 10,667 0.4388 0.00%
2024-03-20 0 0.470 0.415 0.470 - - 0 0 - 0.441 0.389 0.441 - - 0 - 0.00%
2024-03-19 0 0.470 0.420 0.470 - - 0 0 - 0.441 0.394 0.441 - - 0 - -2.08%
2024-03-18 0 0.480 0.435 0.480 - - 0 0 - 0.450 0.408 0.450 - - 0 - 0.00%
2024-03-15 0 0.480 0.435 0.480 - - 0 0 - 0.450 0.408 0.450 - - 0 - 0.00%
2024-03-14 0 0.480 0.435 0.480 - - 0 0 - 0.450 0.408 0.450 - - 0 - 0.00%
2024-03-13 0 0.480 0.435 0.480 - - 0 0 - 0.450 0.408 0.450 - - 0 - 0.00%
2024-03-12 0 0.480 0.435 0.480 - - 0 0 - 0.450 0.408 0.450 - - 0 - 0.00%
2024-03-11 0 0.480 0.435 0.480 - - 0 0 - 0.450 0.408 0.450 - - 0 - 0.00%
2024-03-08 0 0.480 0.445 0.480 0.430 0.480 132,000 58,120 0.4403 0.450 0.417 0.450 0.403 0.450 140,800 0.4128 0.00%
2024-03-07 0 0.480 0.460 0.480 - - 0 0 - 0.450 0.431 0.450 - - 0 - -1.03%
2024-03-06 0 0.485 0.460 0.480 0.460 0.485 30,000 14,050 0.4683 0.455 0.431 0.450 0.431 0.455 32,000 0.4391 1.04%
2024-03-05 0 0.480 0.465 0.480 0.465 0.490 16,000 7,610 0.4756 0.450 0.436 0.450 0.436 0.459 17,067 0.4459 -4.00%
2024-03-04 0 0.500 0.480 0.500 0.495 0.500 10,000 4,960 0.4960 0.469 0.450 0.469 0.464 0.469 10,667 0.4650 3.09%
2024-03-01 0 0.485 0.470 0.485 0.465 0.490 8,000 3,850 0.4813 0.455 0.441 0.455 0.436 0.459 8,533 0.4512 1.04%
2024-02-29 0 0.480 0.460 0.475 0.480 0.485 16,000 7,690 0.4806 0.450 0.431 0.445 0.450 0.455 17,067 0.4506 -5.88%
2024-02-28 0 0.510 0.480 0.510 0.480 0.510 16,000 7,960 0.4975 0.478 0.450 0.478 0.450 0.478 17,067 0.4664 0.00%
2024-02-27 0 0.510 0.480 0.510 0.520 0.520 2,000 1,040 0.5200 0.478 0.450 0.478 0.487 0.487 2,133 0.4875 2.00%
2024-02-26 0 0.500 0.480 0.500 - - 0 0 - 0.469 0.450 0.469 - - 0 - -1.96%
2024-02-23 0 0.510 0.480 0.510 - - 0 0 - 0.478 0.450 0.478 - - 0 - 0.00%
2024-02-22 0 0.510 0.475 0.510 - - 0 0 - 0.478 0.445 0.478 - - 0 - -1.92%
2024-02-21 0 0.520 0.480 0.520 - - 0 0 - 0.487 0.450 0.487 - - 0 - 0.00%
2024-02-20 0 0.520 0.480 0.520 - - 0 0 - 0.487 0.450 0.487 - - 0 - 0.00%
2024-02-19 0 0.520 0.485 0.520 - - 0 0 - 0.487 0.455 0.487 - - 0 - 0.00%
2024-02-16 0 0.520 0.485 0.520 0.470 0.520 8,000 3,960 0.4950 0.487 0.455 0.487 0.441 0.487 8,533 0.4641 0.00%
2024-02-15 0 0.520 0.465 0.530 - - 0 0 - 0.487 0.436 0.497 - - 0 - 0.00%
2024-02-14 0 0.520 0.460 0.530 - - 0 0 - 0.487 0.431 0.497 - - 0 - 0.00%
2024-02-09 0 0.520 0.460 0.520 0.520 0.520 2,000 1,040 0.5200 0.487 0.431 0.487 0.487 0.487 2,133 0.4875 1.96%
2024-02-08 0 0.510 0.475 0.520 - - 0 0 - 0.478 0.445 0.487 - - 0 - 0.00%
2024-02-07 0 0.510 0.460 0.510 0.460 0.510 14,000 6,850 0.4893 0.478 0.431 0.478 0.431 0.478 14,933 0.4587 0.00%
2024-02-06 0 0.510 0.465 0.520 - - 0 0 - 0.478 0.436 0.487 - - 0 - 0.00%
2024-02-05 0 0.510 0.460 0.510 0.495 0.510 10,000 4,980 0.4980 0.478 0.431 0.478 0.464 0.478 10,667 0.4669 -1.92%
2024-02-02 0 0.520 0.460 0.520 - - 0 0 - 0.487 0.431 0.487 - - 0 - 0.00%
2024-02-01 0 0.520 0.460 0.520 - - 0 0 - 0.487 0.431 0.487 - - 0 - 0.00%
2024-01-31 0 0.520 0.460 0.520 0.500 0.520 10,000 5,040 0.5040 0.487 0.431 0.487 0.469 0.487 10,667 0.4725 1.96%
2024-01-30 0 0.510 0.465 0.510 - - 0 0 - 0.478 0.436 0.478 - - 0 - -1.92%
2024-01-29 0 0.520 0.465 0.520 - - 0 0 - 0.487 0.436 0.487 - - 0 - 0.00%
2024-01-26 0 0.520 0.510 0.520 0.560 0.560 2,000 1,120 0.5600 0.487 0.478 0.487 0.525 0.525 2,133 0.5250 1.96%
2024-01-25 0 0.510 0.460 0.510 - - 0 0 - 0.478 0.431 0.478 - - 0 - 0.00%
2024-01-24 0 0.510 0.465 0.510 - - 0 0 - 0.478 0.436 0.478 - - 0 - 0.00%
2024-01-23 0 0.510 0.470 0.510 - - 0 0 - 0.478 0.441 0.478 - - 0 - 0.00%
2024-01-22 0 0.510 0.455 0.510 - - 0 0 - 0.478 0.427 0.478 - - 0 - 0.00%
2024-01-19 0 0.510 0.460 0.510 - - 0 0 - 0.478 0.431 0.478 - - 0 - 0.00%
2024-01-18 0 0.510 0.455 0.510 - - 0 0 - 0.478 0.427 0.478 - - 0 - 0.00%
2024-01-17 0 0.510 0.440 0.510 - - 0 0 - 0.478 0.412 0.478 - - 0 - -1.92%
2024-01-16 0 0.520 0.520 0.530 - - 0 0 - 0.487 0.487 0.497 - - 0 - 4.00%
2024-01-15 0 0.500 0.465 0.500 - - 0 0 - 0.469 0.436 0.469 - - 0 - 0.00%
2024-01-12 0 0.500 0.465 0.500 - - 0 0 - 0.469 0.436 0.469 - - 0 - 0.00%
2024-01-11 0 0.500 0.460 0.500 0.460 0.510 422,000 194,480 0.4609 0.469 0.431 0.469 0.431 0.478 450,133 0.4320 -1.96%
2024-01-10 0 0.510 0.455 0.510 - - 0 0 - 0.478 0.427 0.478 - - 0 - 0.00%
2024-01-09 0 0.510 0.460 0.510 - - 0 0 - 0.478 0.431 0.478 - - 0 - 0.00%
2024-01-08 0 0.510 0.455 0.510 - - 0 0 - 0.478 0.427 0.478 - - 0 - -1.92%
2024-01-05 0 0.520 0.520 0.570 0.490 0.490 2,000 980 0.4900 0.487 0.487 0.534 0.459 0.459 2,133 0.4594 1.96%
2024-01-04 0 0.510 0.460 0.510 - - 0 0 - 0.478 0.431 0.478 - - 0 - 0.00%
2024-01-03 0 0.510 0.470 0.510 - - 0 0 - 0.478 0.441 0.478 - - 0 - 0.00%
2024-01-02 0 0.510 0.475 0.510 0.510 0.510 2,000 1,020 0.5100 0.478 0.445 0.478 0.478 0.478 2,133 0.4781 2.00%
2023-12-29 0 0.500 0.475 0.500 - - 0 0 - 0.469 0.445 0.469 - - 0 - 0.00%
2023-12-28 0 0.500 0.465 0.500 0.470 0.500 12,000 5,880 0.4900 0.469 0.436 0.469 0.441 0.469 12,800 0.4594 2.04%
2023-12-27 0 0.490 0.465 0.500 0.465 0.500 56,000 26,570 0.4745 0.459 0.436 0.469 0.436 0.469 59,733 0.4448 -2.00%
2023-12-22 0 0.500 0.460 0.500 - - 0 0 - 0.469 0.431 0.469 - - 0 - 0.00%
2023-12-21 0 0.500 0.460 0.500 - - 0 0 - 0.469 0.431 0.469 - - 0 - 0.00%
2023-12-20 0 0.500 0.465 0.500 - - 0 0 - 0.469 0.436 0.469 - - 0 - 0.00%
2023-12-19 0 0.500 0.455 0.500 0.450 0.500 56,000 25,890 0.4623 0.469 0.427 0.469 0.422 0.469 59,733 0.4334 0.00%
2023-12-18 0 0.500 0.450 0.500 - - 0 0 - 0.469 0.422 0.469 - - 0 - 0.00%
2023-12-15 0 0.500 0.455 0.500 - - 0 0 - 0.469 0.427 0.469 - - 0 - -1.96%
2023-12-14 0 0.510 0.465 0.510 - - 0 0 - 0.478 0.436 0.478 - - 0 - 0.00%
2023-12-13 0 0.510 0.455 0.510 - - 0 0 - 0.478 0.427 0.478 - - 0 - 0.00%
2023-12-12 0 0.510 0.470 0.510 0.455 0.540 24,000 11,240 0.4683 0.478 0.441 0.478 0.427 0.506 25,600 0.4391 2.00%
2023-12-11 0 0.500 0.455 0.500 - - 0 0 - 0.469 0.427 0.469 - - 0 - -3.85%
2023-12-08 0 0.520 0.520 0.530 - - 0 0 - 0.487 0.487 0.497 - - 0 - 1.96%
2023-12-07 0 0.510 0.510 0.530 - - 0 0 - 0.478 0.478 0.497 - - 0 - 2.00%
2023-12-06 0 0.500 0.440 0.500 0.495 0.500 10,000 4,960 0.4960 0.469 0.412 0.469 0.464 0.469 10,667 0.4650 0.00%
2023-12-05 0 0.500 0.445 0.500 0.425 0.500 22,000 10,480 0.4764 0.469 0.417 0.469 0.398 0.469 23,467 0.4466 0.00%
2023-12-04 0 0.500 0.430 0.500 - - 0 0 - 0.469 0.403 0.469 - - 0 - -1.96%
2023-12-01 0 0.510 0.445 0.510 0.510 0.510 4,000 2,040 0.5100 0.478 0.417 0.478 0.478 0.478 4,267 0.4781 2.00%
2023-11-30 0 0.500 0.445 0.500 - - 0 0 - 0.469 0.417 0.469 - - 0 - 0.00%
2023-11-29 0 0.500 0.465 0.500 - - 0 0 - 0.469 0.436 0.469 - - 0 - -1.96%
2023-11-28 0 0.510 0.445 0.510 - - 0 0 - 0.478 0.417 0.478 - - 0 - 0.00%
2023-11-27 0 0.510 0.445 0.510 0.510 0.510 2,000 1,020 0.5100 0.478 0.417 0.478 0.478 0.478 2,133 0.4781 2.00%
2023-11-24 0 0.500 0.445 0.500 0.500 0.500 4,000 2,000 0.5000 0.469 0.417 0.469 0.469 0.469 4,267 0.4688 1.01%
2023-11-23 0 0.495 0.445 0.495 - - 0 0 - 0.464 0.417 0.464 - - 0 - -1.00%
2023-11-22 0 0.500 0.445 0.500 - - 0 0 - 0.469 0.417 0.469 - - 0 - 0.00%
2023-11-21 0 0.500 0.445 0.500 0.450 0.500 12,000 5,850 0.4875 0.469 0.417 0.469 0.422 0.469 12,800 0.4570 0.00%
2023-11-20 0 0.500 0.435 0.500 - - 0 0 - 0.469 0.408 0.469 - - 0 - -1.96%
2023-11-17 0 0.510 0.425 0.510 - - 0 0 - 0.478 0.398 0.478 - - 0 - 0.00%
2023-11-16 0 0.510 0.435 0.500 - - 0 0 - 0.478 0.408 0.469 - - 0 - 0.00%
2023-11-15 0 0.510 0.425 0.510 0.510 0.510 4,000 2,040 0.5100 0.478 0.398 0.478 0.478 0.478 4,267 0.4781 4.08%
2023-11-14 0 0.490 0.425 0.490 - - 0 0 - 0.459 0.398 0.459 - - 0 - 0.00%
2023-11-13 0 0.490 0.445 0.490 0.445 0.495 6,000 2,860 0.4767 0.459 0.417 0.459 0.417 0.464 6,400 0.4469 6.52%
2023-11-10 0 0.460 0.425 0.490 0.415 0.490 38,000 16,680 0.4389 0.431 0.398 0.459 0.389 0.459 40,533 0.4115 -8.00%
2023-11-09 0 0.500 0.435 0.500 - - 0 0 - 0.469 0.408 0.469 - - 0 - 0.00%
2023-11-08 0 0.500 0.435 0.500 0.435 0.500 8,000 3,860 0.4825 0.469 0.408 0.469 0.408 0.469 8,533 0.4523 3.09%
2023-11-07 0 0.485 0.425 0.485 0.405 0.500 90,000 39,270 0.4363 0.455 0.398 0.455 0.380 0.469 96,000 0.4091 7.78%
2023-11-06 0 0.450 0.410 0.450 0.370 0.450 76,000 33,990 0.4472 0.422 0.384 0.422 0.347 0.422 81,067 0.4193 -13.46%
2023-11-03 0 0.520 0.450 0.520 - - 0 0 - 0.487 0.422 0.487 - - 0 - -1.89%
2023-11-02 0 0.530 0.450 0.530 - - 0 0 - 0.497 0.422 0.497 - - 0 - 0.00%
2023-11-01 0 0.530 0.530 0.560 - - 0 0 - 0.497 0.497 0.525 - - 0 - 1.92%
2023-10-31 0 0.520 0.450 0.540 - - 0 0 - 0.487 0.422 0.506 - - 0 - 0.00%
2023-10-30 0 0.520 0.450 0.520 0.510 0.520 104,000 53,060 0.5102 0.487 0.422 0.487 0.478 0.487 110,933 0.4783 1.96%
2023-10-27 0 0.510 0.500 0.510 0.500 0.510 20,000 10,020 0.5010 0.478 0.469 0.478 0.469 0.478 21,333 0.4697 2.00%
2023-10-26 0 0.500 0.450 0.500 - - 0 0 - 0.469 0.422 0.469 - - 0 - 0.00%
2023-10-25 0 0.500 0.450 0.500 - - 0 0 - 0.469 0.422 0.469 - - 0 - -1.96%
2023-10-24 0 0.510 0.450 0.510 - - 0 0 - 0.478 0.422 0.478 - - 0 - 0.00%
2023-10-20 0 0.510 0.450 0.510 - - 100 43 0.4300 0.478 0.422 0.478 - - 107 0.4031 0.00%
2023-10-19 0 0.510 0.450 0.510 0.495 0.510 10,000 5,000 0.5000 0.478 0.422 0.478 0.464 0.478 10,667 0.4688 0.00%
2023-10-18 0 0.510 0.450 0.510 - - 0 0 - 0.478 0.422 0.478 - - 0 - 0.00%
2023-10-17 0 0.510 0.450 0.510 - - 0 0 - 0.478 0.422 0.478 - - 0 - -1.92%
2023-10-16 0 0.520 0.450 0.510 0.490 0.520 10,000 4,960 0.4960 0.487 0.422 0.478 0.459 0.487 10,667 0.4650 6.12%
2023-10-13 0 0.490 0.450 0.490 0.430 0.510 8,000 3,860 0.4825 0.459 0.422 0.459 0.403 0.478 8,533 0.4523 6.52%
2023-10-12 0 0.460 0.460 0.475 0.460 0.480 150,000 70,770 0.4718 0.431 0.431 0.445 0.431 0.450 160,000 0.4423 -11.54%
2023-10-11 0 0.520 0.475 0.520 - - 0 0 - 0.487 0.445 0.487 - - 0 - 0.00%
2023-10-10 0 0.520 0.475 0.520 - - 0 0 - 0.487 0.445 0.487 - - 0 - 0.00%
2023-10-09 0 0.520 0.480 0.550 - - 0 0 - 0.487 0.450 0.516 - - 0 - 0.00%
2023-10-06 0 0.520 0.480 0.530 - - 0 0 - 0.487 0.450 0.497 - - 0 - 0.00%
2023-10-05 0 0.520 0.480 0.530 - - 0 0 - 0.487 0.450 0.497 - - 0 - 0.00%
2023-10-04 0 0.520 0.480 0.530 - - 0 0 - 0.487 0.450 0.497 - - 0 - 0.00%
2023-10-03 0 0.520 0.485 0.530 - - 0 0 - 0.487 0.455 0.497 - - 0 - 0.00%
2023-09-29 0 0.520 0.485 0.520 - - 0 0 - 0.487 0.455 0.487 - - 0 - 0.00%
2023-09-28 0 0.520 0.485 0.520 - - 0 0 - 0.487 0.455 0.487 - - 0 - 0.00%
2023-09-27 0 0.520 0.485 0.520 - - 0 0 - 0.487 0.455 0.487 - - 0 - 0.00%
2023-09-26 0 0.520 0.485 0.520 - - 0 0 - 0.487 0.455 0.487 - - 0 - 0.00%
2023-09-25 0 0.520 0.485 0.520 - - 0 0 - 0.487 0.455 0.487 - - 0 - 0.00%
2023-09-22 0 0.520 0.480 0.520 - - 0 0 - 0.487 0.450 0.487 - - 0 - 0.00%
2023-09-21 0 0.520 0.480 0.520 0.475 0.520 108,000 53,090 0.4916 0.487 0.450 0.487 0.445 0.487 115,200 0.4609 0.00%
2023-09-20 0 0.520 0.495 0.520 0.500 0.520 56,000 29,080 0.5193 0.487 0.464 0.487 0.469 0.487 59,733 0.4868 -1.89%
2023-09-19 0 0.530 0.500 0.530 - - 0 0 - 0.497 0.469 0.497 - - 0 - 0.00%
2023-09-18 0 0.530 0.500 0.530 0.520 0.530 6,000 3,140 0.5233 0.497 0.469 0.497 0.487 0.497 6,400 0.4906 -1.85%
2023-09-15 0 0.540 0.500 0.530 - - 0 0 - 0.506 0.469 0.497 - - 0 - 0.00%
2023-09-14 0 0.540 0.500 0.530 - - 0 0 - 0.506 0.469 0.497 - - 0 - 0.00%
2023-09-13 0 0.540 0.500 0.540 - - 0 0 - 0.506 0.469 0.506 - - 0 - 0.00%
2023-09-12 0 0.540 0.500 0.540 - - 0 0 - 0.506 0.469 0.506 - - 0 - 0.00%
2023-09-11 0 0.540 0.500 0.540 - - 0 0 - 0.506 0.469 0.506 - - 0 - -1.82%
2023-09-07 0 0.550 0.500 0.550 0.520 0.550 4,000 2,140 0.5350 0.516 0.469 0.516 0.487 0.516 4,267 0.5016 5.77%
2023-09-06 0 0.520 0.495 0.510 0.495 0.520 22,000 10,940 0.4973 0.487 0.464 0.478 0.464 0.487 23,467 0.4662 -3.70%
2023-09-05 0 0.540 0.490 0.530 0.490 0.540 20,000 10,190 0.5095 0.506 0.459 0.497 0.459 0.506 21,333 0.4777 3.85%
2023-09-04 0 0.520 0.500 0.510 0.500 0.530 26,000 13,260 0.5100 0.487 0.469 0.478 0.469 0.497 27,733 0.4781 -5.45%
2023-08-31 0 0.550 0.500 0.550 - - 0 0 - 0.516 0.469 0.516 - - 0 - 0.00%
2023-08-30 0 0.550 0.500 0.550 - - 0 0 - 0.516 0.469 0.516 - - 0 - 0.00%
2023-08-29 0 0.550 0.500 0.550 0.550 0.550 4,000 2,200 0.5500 0.516 0.469 0.516 0.516 0.516 4,267 0.5156 3.77%
2023-08-28 0 0.530 0.500 0.530 - - 0 0 - 0.497 0.469 0.497 - - 0 - -3.64%
2023-08-25 0 0.550 0.500 0.550 0.530 0.550 8,000 4,320 0.5400 0.516 0.469 0.516 0.497 0.516 8,533 0.5063 3.77%
2023-08-24 0 0.530 0.500 0.530 0.485 0.540 8,000 4,150 0.5188 0.497 0.469 0.497 0.455 0.506 8,533 0.4863 1.92%
2023-08-23 0 0.520 0.480 0.520 - - 0 0 - 0.487 0.450 0.487 - - 0 - 0.00%
2023-08-22 0 0.520 0.480 0.520 0.470 0.550 32,000 16,040 0.5013 0.487 0.450 0.487 0.441 0.516 34,133 0.4699 1.96%
2023-08-21 0 0.510 0.500 0.510 0.500 0.510 26,000 13,240 0.5092 0.478 0.469 0.478 0.469 0.478 27,733 0.4774 -5.56%
2023-08-18 0 0.540 0.495 0.530 0.500 0.550 44,000 22,880 0.5200 0.506 0.464 0.497 0.469 0.516 46,933 0.4875 -8.47%
2023-08-17 0 0.590 0.495 0.590 0.495 0.610 12,000 6,450 0.5375 0.553 0.464 0.553 0.464 0.572 12,800 0.5039 15.69%
2023-08-16 0 0.510 0.485 0.500 0.490 0.510 12,000 6,060 0.5050 0.478 0.455 0.469 0.459 0.478 12,800 0.4734 -7.27%
2023-08-15 0 0.550 0.510 0.550 - - 0 0 - 0.516 0.478 0.516 - - 0 - 0.00%
2023-08-14 0 0.550 0.510 0.550 - - 0 0 - 0.516 0.478 0.516 - - 0 - 0.00%
2023-08-11 0 0.550 0.495 0.550 0.500 0.550 10,000 5,200 0.5200 0.516 0.464 0.516 0.469 0.516 10,667 0.4875 0.00%
2023-08-10 0 0.550 0.495 0.550 0.485 0.550 38,000 19,220 0.5058 0.516 0.464 0.516 0.455 0.516 40,533 0.4742 5.77%
2023-08-09 0 0.520 0.500 0.520 0.500 0.530 194,000 100,560 0.5184 0.487 0.469 0.487 0.469 0.497 206,933 0.4860 -8.77%
2023-08-08 0 0.570 0.530 0.600 - - 0 0 - 0.534 0.497 0.563 - - 0 - 0.00%
2023-08-07 0 0.570 0.520 0.600 0.520 0.600 16,000 8,960 0.5600 0.534 0.487 0.563 0.487 0.563 17,067 0.5250 -6.56%
2023-08-04 0 0.610 0.530 0.610 0.600 0.610 6,000 3,620 0.6033 0.572 0.497 0.572 0.563 0.572 6,400 0.5656 5.17%
2023-08-03 0 0.580 0.580 0.600 - - 0 0 - 0.544 0.544 0.563 - - 0 - 3.57%
2023-08-02 0 0.560 0.510 0.560 - - 0 0 - 0.525 0.478 0.525 - - 0 - -1.75%
2023-08-01 0 0.570 0.520 0.600 - - 0 0 - 0.534 0.487 0.563 - - 0 - 0.00%
2023-07-31 0 0.570 0.520 0.600 - - 0 0 - 0.534 0.487 0.563 - - 0 - 0.00%
2023-07-28 0 0.570 0.510 0.610 - - 0 0 - 0.534 0.478 0.572 - - 0 - 0.00%
2023-07-27 0 0.570 0.510 0.570 - - 0 0 - 0.534 0.478 0.534 - - 0 - -3.39%
2023-07-26 0 0.590 0.550 0.590 - - 0 0 - 0.553 0.516 0.553 - - 0 - 0.00%
2023-07-25 0 0.590 0.530 0.600 0.540 0.600 12,000 7,020 0.5850 0.553 0.497 0.563 0.506 0.563 12,800 0.5484 0.00%
2023-07-24 0 0.590 0.540 0.600 0.530 0.600 8,000 4,640 0.5800 0.553 0.506 0.563 0.497 0.563 8,533 0.5438 3.51%
2023-07-21 0 0.570 0.530 0.580 0.520 0.590 8,000 4,520 0.5650 0.534 0.497 0.544 0.487 0.553 8,533 0.5297 -3.39%
2023-07-20 0 0.590 0.520 0.590 - - 0 0 - 0.553 0.487 0.553 - - 0 - 0.00%
2023-07-19 0 0.590 0.520 0.590 - - 0 0 - 0.553 0.487 0.553 - - 0 - 0.00%
2023-07-18 0 0.590 0.510 0.590 0.510 0.590 86,000 48,500 0.5640 0.553 0.478 0.553 0.478 0.553 91,733 0.5287 3.51%
2023-07-14 0 0.570 0.530 0.570 0.530 0.590 120,000 66,520 0.5543 0.534 0.497 0.534 0.497 0.553 128,000 0.5197 5.56%
2023-07-13 0 0.540 0.510 0.540 0.510 0.540 68,000 36,660 0.5391 0.506 0.478 0.506 0.478 0.506 72,533 0.5054 -1.82%
2023-07-12 0 0.550 0.510 0.560 - - 0 0 - 0.516 0.478 0.525 - - 0 - 0.00%
2023-07-11 0 0.550 0.510 0.600 - - 0 0 - 0.516 0.478 0.563 - - 0 - 0.00%
2023-07-10 0 0.550 0.510 0.590 - - 0 0 - 0.516 0.478 0.553 - - 0 - 0.00%
2023-07-07 0 0.550 0.510 0.590 - - 0 0 - 0.516 0.478 0.553 - - 0 - 0.00%
2023-07-06 0 0.550 0.495 0.560 0.510 0.560 34,000 17,980 0.5288 0.516 0.464 0.525 0.478 0.525 36,267 0.4958 -1.79%
2023-07-05 0 0.560 0.520 0.560 0.510 0.560 8,000 4,280 0.5350 0.525 0.487 0.525 0.478 0.525 8,533 0.5016 0.00%
2023-07-04 0 0.560 0.500 0.590 0.590 0.590 2,000 1,180 0.5900 0.525 0.469 0.553 0.553 0.553 2,133 0.5531 0.00%
2023-07-03 0 0.560 0.500 0.580 - - 0 0 - 0.525 0.469 0.544 - - 0 - 0.00%
2023-06-30 0 0.560 0.495 0.560 0.490 0.560 20,000 10,780 0.5390 0.525 0.464 0.525 0.459 0.525 21,333 0.5053 3.70%
2023-06-29 0 0.540 0.490 0.540 - - 0 0 - 0.506 0.459 0.506 - - 0 - 0.00%
2023-06-28 0 0.540 0.490 0.560 - - 0 0 - 0.506 0.459 0.525 - - 0 - 0.00%
2023-06-27 0 0.540 0.490 0.550 - - 0 0 - 0.506 0.459 0.516 - - 0 - 0.00%
2023-06-26 0 0.540 0.485 0.540 0.485 0.540 8,000 4,130 0.5163 0.506 0.455 0.506 0.455 0.506 8,533 0.4840 5.88%
2023-06-23 0 0.510 0.495 0.520 0.485 0.520 34,000 17,020 0.5006 0.478 0.464 0.487 0.455 0.487 36,267 0.4693 -7.27%
2023-06-21 0 0.550 0.495 0.550 - - 0 0 - 0.516 0.464 0.516 - - 0 - 0.00%
2023-06-20 0 0.550 0.490 0.550 0.485 0.550 28,000 14,470 0.5168 0.516 0.459 0.516 0.455 0.516 29,867 0.4845 -1.79%
2023-06-19 0 0.560 0.480 0.560 - - 0 0 - 0.525 0.450 0.525 - - 0 - 0.00%
2023-06-16 0 0.560 0.500 0.560 0.490 0.570 12,000 6,520 0.5433 0.525 0.469 0.525 0.459 0.534 12,800 0.5094 1.82%
2023-06-15 0 0.550 0.480 0.550 - - 0 0 - 0.516 0.450 0.516 - - 0 - 0.00%
2023-06-14 0 0.550 0.465 0.570 - - 0 0 - 0.516 0.436 0.534 - - 0 - 0.00%
2023-06-13 0 0.550 0.485 0.550 0.480 0.560 24,000 12,230 0.5096 0.516 0.455 0.516 0.450 0.525 25,600 0.4777 -1.79%
2023-06-12 0 0.560 0.560 0.570 - - 0 0 - 0.525 0.525 0.534 - - 0 - 0.00%
2023-06-09 0 0.560 0.455 0.570 - - 0 0 - 0.525 0.427 0.534 - - 0 - 0.00%
2023-06-08 0 0.560 0.465 0.570 0.460 0.560 10,000 5,280 0.5280 0.525 0.436 0.534 0.431 0.525 10,667 0.4950 0.00%
2023-06-07 0 0.560 0.480 0.570 0.475 0.560 6,000 3,190 0.5317 0.525 0.450 0.534 0.445 0.525 6,400 0.4984 3.70%
2023-06-06 0 0.540 0.465 0.540 0.460 0.540 10,000 5,040 0.5040 0.506 0.436 0.506 0.431 0.506 10,667 0.4725 10.20%
2023-06-05 0 0.490 0.460 0.490 0.455 0.495 8,000 3,870 0.4838 0.459 0.431 0.459 0.427 0.464 8,533 0.4535 4.26%
2023-06-02 0 0.470 0.450 0.480 0.450 0.470 18,000 8,330 0.4628 0.441 0.422 0.450 0.422 0.441 19,200 0.4339 -7.84%
2023-06-01 0 0.510 0.455 0.510 - - 0 0 - 0.478 0.427 0.478 - - 0 - 0.00%
2023-05-31 0 0.510 0.455 0.510 0.460 0.520 22,000 10,500 0.4773 0.478 0.427 0.478 0.431 0.487 23,467 0.4474 8.51%
2023-05-30 0 0.470 0.470 0.520 0.470 0.500 6,000 2,940 0.4900 0.441 0.441 0.487 0.441 0.469 6,400 0.4594 -9.62%
2023-05-29 0 0.520 0.475 0.520 - - 0 0 - 0.487 0.445 0.487 - - 0 - 0.00%
2023-05-25 0 0.520 0.455 0.520 0.450 0.520 8,000 3,980 0.4975 0.487 0.427 0.487 0.422 0.487 8,533 0.4664 8.33%
2023-05-24 0 0.520 0.480 0.520 0.485 0.520 20,000 10,130 0.5065 0.450 0.415 0.450 0.420 0.450 23,111 0.4383 4.00%
2023-05-23 0 0.500 0.480 0.500 0.475 0.500 22,000 10,800 0.4909 0.433 0.415 0.433 0.411 0.433 25,422 0.4248 0.00%
2023-05-22 0 0.500 0.475 0.500 0.475 0.510 58,000 28,590 0.4929 0.433 0.411 0.433 0.411 0.441 67,022 0.4266 -5.66%
2023-05-19 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-05-18 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-05-17 0 0.530 0.510 0.530 0.510 0.530 6,000 3,140 0.5233 0.459 0.441 0.459 0.441 0.459 6,933 0.4529 3.92%
2023-05-16 0 0.510 0.510 0.530 0.510 0.520 56,000 29,100 0.5196 0.441 0.441 0.459 0.441 0.450 64,711 0.4497 -1.92%
2023-05-15 0 0.520 0.510 0.530 - - 0 0 - 0.450 0.441 0.459 - - 0 - 0.00%
2023-05-12 0 0.520 0.510 0.520 - - 0 0 - 0.450 0.441 0.450 - - 0 - -1.89%
2023-05-11 0 0.530 0.510 0.560 0.510 0.590 6,000 3,260 0.5433 0.459 0.441 0.485 0.441 0.511 6,933 0.4702 0.00%
2023-05-10 0 0.530 0.510 0.530 0.500 0.530 28,000 14,540 0.5193 0.459 0.441 0.459 0.433 0.459 32,356 0.4494 0.00%
2023-05-09 0 0.530 0.500 0.530 0.500 0.530 8,000 4,160 0.5200 0.459 0.433 0.459 0.433 0.459 9,244 0.4500 1.92%
2023-05-08 0 0.520 0.500 0.520 - - 0 0 - 0.450 0.433 0.450 - - 0 - 0.00%
2023-05-05 0 0.520 0.500 0.520 0.530 0.530 12,000 6,360 0.5300 0.450 0.433 0.450 0.459 0.459 13,867 0.4587 -1.89%
2023-05-04 0 0.530 0.500 0.530 0.500 0.530 18,000 9,360 0.5200 0.459 0.433 0.459 0.433 0.459 20,800 0.4500 1.92%
2023-05-03 0 0.520 0.500 0.520 - - 0 0 - 0.450 0.433 0.450 - - 0 - 0.00%
2023-05-02 0 0.520 0.500 0.520 - - 0 0 - 0.450 0.433 0.450 - - 0 - 0.00%
2023-04-28 0 0.520 0.500 0.520 - - 0 0 - 0.450 0.433 0.450 - - 0 - 0.00%
2023-04-27 0 0.520 0.500 0.520 - - 0 0 - 0.450 0.433 0.450 - - 0 - 0.00%
2023-04-26 0 0.520 0.500 0.520 - - 0 0 - 0.450 0.433 0.450 - - 0 - 0.00%
2023-04-25 0 0.520 0.500 0.520 - - 0 0 - 0.450 0.433 0.450 - - 0 - 0.00%
2023-04-24 0 0.520 0.500 0.520 - - 0 0 - 0.450 0.433 0.450 - - 0 - 0.00%
2023-04-21 0 0.520 0.500 0.520 0.500 0.520 38,000 19,360 0.5095 0.450 0.433 0.450 0.433 0.450 43,911 0.4409 -1.89%
2023-04-20 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-04-19 0 0.530 0.510 0.530 0.510 0.530 10,000 5,260 0.5260 0.459 0.441 0.459 0.441 0.459 11,556 0.4552 -1.85%
2023-04-18 0 0.540 0.510 0.540 - - 0 0 - 0.467 0.441 0.467 - - 0 - 0.00%
2023-04-17 0 0.540 0.510 0.540 0.510 0.620 72,000 38,740 0.5381 0.467 0.441 0.467 0.441 0.537 83,200 0.4656 -1.82%
2023-04-14 0 0.550 0.510 0.550 0.550 0.560 4,000 2,220 0.5550 0.476 0.441 0.476 0.476 0.485 4,622 0.4803 1.85%
2023-04-13 0 0.540 0.510 0.540 - - 0 0 - 0.467 0.441 0.467 - - 0 - -1.82%
2023-04-12 0 0.550 0.510 0.550 - - 0 0 - 0.476 0.441 0.476 - - 0 - 0.00%
2023-04-11 0 0.550 0.510 0.550 0.510 0.550 10,000 5,380 0.5380 0.476 0.441 0.476 0.441 0.476 11,556 0.4656 0.00%
2023-04-06 0 0.550 0.510 0.550 - - 0 0 - 0.476 0.441 0.476 - - 0 - 0.00%
2023-04-04 0 0.550 0.510 0.550 - - 0 0 - 0.476 0.441 0.476 - - 0 - 0.00%
2023-04-03 0 0.550 0.510 0.550 0.510 0.550 86,000 45,620 0.5305 0.476 0.441 0.476 0.441 0.476 99,378 0.4591 3.77%
2023-03-31 0 0.530 0.500 0.530 0.520 0.550 24,000 12,600 0.5250 0.459 0.433 0.459 0.450 0.476 27,733 0.4543 -10.17%
2023-03-30 0 0.590 0.510 0.590 - - 0 0 - 0.511 0.441 0.511 - - 0 - 0.00%
2023-03-29 0 0.590 0.530 0.590 0.530 0.590 148,000 79,740 0.5388 0.511 0.459 0.511 0.459 0.511 171,022 0.4663 11.32%
2023-03-28 0 0.530 0.500 0.530 - - 0 0 - 0.459 0.433 0.459 - - 0 - 0.00%
2023-03-27 0 0.530 0.500 0.530 - - 0 0 - 0.459 0.433 0.459 - - 0 - 0.00%
2023-03-24 0 0.530 0.500 0.530 - - 0 0 - 0.459 0.433 0.459 - - 0 - 0.00%
2023-03-23 0 0.530 0.465 0.530 0.520 0.530 10,000 5,240 0.5240 0.459 0.402 0.459 0.450 0.459 11,556 0.4535 0.00%
2023-03-22 0 0.530 0.480 0.530 - - 0 0 - 0.459 0.415 0.459 - - 0 - 0.00%
2023-03-21 0 0.530 0.465 0.530 0.530 0.530 4,000 2,120 0.5300 0.459 0.402 0.459 0.459 0.459 4,622 0.4587 1.92%
2023-03-20 0 0.520 0.475 0.530 - - 0 0 - 0.450 0.411 0.459 - - 0 - 0.00%
2023-03-17 0 0.520 0.455 0.520 0.510 0.520 14,000 7,260 0.5186 0.450 0.394 0.450 0.441 0.450 16,178 0.4488 1.96%
2023-03-16 0 0.510 0.470 0.520 0.500 0.510 44,000 22,120 0.5027 0.441 0.407 0.450 0.433 0.441 50,844 0.4351 -3.77%
2023-03-15 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-03-14 0 0.530 0.500 0.530 0.510 0.530 12,000 6,280 0.5233 0.459 0.433 0.459 0.441 0.459 13,867 0.4529 0.00%
2023-03-13 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-03-10 0 0.530 0.510 0.530 0.510 0.530 48,000 24,560 0.5117 0.459 0.441 0.459 0.441 0.459 55,467 0.4428 0.00%
2023-03-09 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-03-08 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-03-07 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-03-06 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-03-03 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-03-02 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-03-01 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-02-28 0 0.530 0.510 0.530 0.510 0.530 10,000 5,220 0.5220 0.459 0.441 0.459 0.441 0.459 11,556 0.4517 1.92%
2023-02-27 0 0.520 0.510 0.520 0.520 0.520 6,000 3,120 0.5200 0.450 0.441 0.450 0.450 0.450 6,933 0.4500 -1.89%
2023-02-24 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-02-23 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-02-22 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-02-21 0 0.530 0.510 0.530 0.500 0.530 36,000 18,420 0.5117 0.459 0.441 0.459 0.433 0.459 41,600 0.4428 0.00%
2023-02-20 0 0.530 0.500 0.510 0.510 0.530 48,000 24,640 0.5133 0.459 0.433 0.441 0.441 0.459 55,467 0.4442 -1.85%
2023-02-17 0 0.540 0.510 0.540 0.510 0.540 150,000 77,220 0.5148 0.467 0.441 0.467 0.441 0.467 173,333 0.4455 1.89%
2023-02-16 0 0.530 0.510 0.530 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2023-02-15 0 0.530 0.510 0.530 0.520 0.530 30,000 15,660 0.5220 0.459 0.441 0.459 0.450 0.459 34,667 0.4517 -1.85%
2023-02-14 0 0.540 0.520 0.540 0.520 0.540 14,000 7,520 0.5371 0.467 0.450 0.467 0.450 0.467 16,178 0.4648 0.00%
2023-02-13 0 0.540 0.520 0.540 0.540 0.540 30,000 16,200 0.5400 0.467 0.450 0.467 0.467 0.467 34,667 0.4673 0.00%
2023-02-10 0 0.540 0.520 0.540 - - 0 0 - 0.467 0.450 0.467 - - 0 - 0.00%
2023-02-09 0 0.540 0.520 0.540 - - 0 0 - 0.467 0.450 0.467 - - 0 - 0.00%
2023-02-08 0 0.540 0.520 0.540 0.520 0.540 48,000 25,080 0.5225 0.467 0.450 0.467 0.450 0.467 55,467 0.4522 0.00%
2023-02-07 0 0.540 0.520 0.540 0.530 0.540 324,000 174,580 0.5388 0.467 0.450 0.467 0.459 0.467 374,400 0.4663 3.85%
2023-02-06 0 0.520 0.510 0.520 0.500 0.530 84,000 42,720 0.5086 0.450 0.441 0.450 0.433 0.459 97,067 0.4401 -3.70%
2023-02-03 0 0.540 0.520 0.540 0.530 0.540 14,000 7,460 0.5329 0.467 0.450 0.467 0.459 0.467 16,178 0.4611 -1.82%
2023-02-02 0 0.550 0.520 0.550 0.520 0.550 118,000 61,680 0.5227 0.476 0.450 0.476 0.450 0.476 136,356 0.4523 1.85%
2023-02-01 0 0.540 0.510 0.520 0.510 0.550 98,000 51,400 0.5245 0.467 0.441 0.450 0.441 0.476 113,244 0.4539 -3.57%
2023-01-31 0 0.560 0.530 0.540 0.520 0.560 100,000 53,160 0.5316 0.485 0.459 0.467 0.450 0.485 115,556 0.4600 -3.45%
2023-01-30 0 0.580 0.530 0.590 0.560 0.580 4,000 2,280 0.5700 0.502 0.459 0.511 0.485 0.502 4,622 0.4933 5.45%
2023-01-27 0 0.550 0.530 0.570 0.540 0.560 6,000 3,300 0.5500 0.476 0.459 0.493 0.467 0.485 6,933 0.4760 3.77%
2023-01-26 0 0.530 0.530 0.550 0.520 0.590 188,000 104,140 0.5539 0.459 0.459 0.476 0.450 0.511 217,244 0.4794 -8.62%
2023-01-20 0 0.580 0.520 0.580 0.510 0.580 28,000 15,520 0.5543 0.502 0.450 0.502 0.441 0.502 32,356 0.4797 7.41%
2023-01-19 0 0.540 0.510 0.540 - - 0 0 - 0.467 0.441 0.467 - - 0 - -1.82%
2023-01-18 0 0.550 0.510 0.560 0.510 0.550 10,000 5,400 0.5400 0.476 0.441 0.485 0.441 0.476 11,556 0.4673 1.85%
2023-01-17 0 0.540 0.510 0.540 - - 0 0 - 0.467 0.441 0.467 - - 0 - -1.82%
2023-01-16 0 0.550 0.530 0.550 0.510 0.560 96,000 52,260 0.5444 0.476 0.459 0.476 0.441 0.485 110,933 0.4711 0.00%
2023-01-13 0 0.550 0.480 0.550 0.500 0.570 266,000 138,360 0.5202 0.476 0.415 0.476 0.433 0.493 307,378 0.4501 -3.51%
2023-01-12 0 0.570 0.520 0.570 0.540 0.570 42,000 23,020 0.5481 0.493 0.450 0.493 0.467 0.493 48,533 0.4743 7.55%
2023-01-11 0 0.530 0.520 0.540 0.500 0.560 442,000 228,320 0.5166 0.459 0.450 0.467 0.433 0.485 510,756 0.4470 -11.67%
2023-01-10 0 0.600 0.540 0.600 - - 0 0 - 0.519 0.467 0.519 - - 0 - 0.00%
2023-01-09 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2023-01-06 0 0.600 0.520 0.600 0.520 0.600 30,000 17,000 0.5667 0.519 0.450 0.519 0.450 0.519 34,667 0.4904 0.00%
2023-01-05 0 0.600 0.550 0.600 0.500 0.600 178,000 95,420 0.5361 0.519 0.476 0.519 0.433 0.519 205,689 0.4639 3.45%
2023-01-04 0 0.580 0.520 0.580 - - 0 0 - 0.502 0.450 0.502 - - 0 - -3.33%
2023-01-03 0 0.600 0.530 0.600 0.590 0.600 34,000 20,100 0.5912 0.519 0.459 0.519 0.511 0.519 39,289 0.5116 0.00%
2022-12-30 0 0.600 0.520 0.600 - - 0 0 - 0.519 0.450 0.519 - - 0 - -3.23%
2022-12-29 0 0.620 0.520 0.620 0.620 0.620 4,000 2,480 0.6200 0.537 0.450 0.537 0.537 0.537 4,622 0.5365 3.33%
2022-12-28 0 0.600 0.520 0.620 - - 0 0 - 0.519 0.450 0.537 - - 0 - 0.00%
2022-12-23 0 0.600 0.540 0.600 - - 0 0 - 0.519 0.467 0.519 - - 0 - -3.23%
2022-12-22 0 0.620 0.540 0.620 0.620 0.620 4,000 2,480 0.6200 0.537 0.467 0.537 0.537 0.537 4,622 0.5365 3.33%
2022-12-21 0 0.600 0.600 0.620 - - 0 0 - 0.519 0.519 0.537 - - 0 - 3.45%
2022-12-20 0 0.580 0.540 0.580 0.520 0.620 40,000 22,620 0.5655 0.502 0.467 0.502 0.450 0.537 46,222 0.4894 3.57%
2022-12-19 0 0.560 0.510 0.560 0.560 0.570 6,000 3,400 0.5667 0.485 0.441 0.485 0.485 0.493 6,933 0.4904 9.80%
2022-12-16 0 0.510 0.450 0.510 0.480 0.570 622,000 311,260 0.5004 0.441 0.389 0.441 0.415 0.493 718,756 0.4331 -5.56%
2022-12-15 0 0.540 0.520 0.540 0.540 0.550 164,000 89,560 0.5461 0.467 0.450 0.467 0.467 0.476 189,511 0.4726 -12.90%
2022-12-14 0 0.620 0.540 0.640 - - 0 0 - 0.537 0.467 0.554 - - 0 - 0.00%
2022-12-13 0 0.620 0.540 0.640 - - 0 0 - 0.537 0.467 0.554 - - 0 - 0.00%
2022-12-12 0 0.620 0.540 0.640 - - 0 0 - 0.537 0.467 0.554 - - 0 - 0.00%
2022-12-09 0 0.620 0.540 0.640 - - 0 0 - 0.537 0.467 0.554 - - 0 - 0.00%
2022-12-08 0 0.620 0.520 0.620 0.620 0.620 2,000 1,240 0.6200 0.537 0.450 0.537 0.537 0.537 2,311 0.5365 3.33%
2022-12-07 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-12-06 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-12-05 0 0.600 0.530 0.600 0.530 0.600 60,000 35,840 0.5973 0.519 0.459 0.519 0.459 0.519 69,333 0.5169 0.00%
2022-12-02 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-12-01 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-11-30 0 0.600 0.530 0.600 0.590 0.600 4,000 2,380 0.5950 0.519 0.459 0.519 0.511 0.519 4,622 0.5149 0.00%
2022-11-29 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-11-28 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-11-25 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-11-24 0 0.600 0.540 0.600 - - 0 0 - 0.519 0.467 0.519 - - 0 - 0.00%
2022-11-23 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-11-22 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-11-21 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - 0.00%
2022-11-18 0 0.600 0.530 0.630 - - 0 0 - 0.519 0.459 0.545 - - 0 - 0.00%
2022-11-17 0 0.600 0.530 0.630 - - 0 0 - 0.519 0.459 0.545 - - 0 - 0.00%
2022-11-16 0 0.600 0.510 0.630 - - 0 0 - 0.519 0.441 0.545 - - 0 - 0.00%
2022-11-15 0 0.600 0.530 0.630 0.510 0.600 26,000 14,060 0.5408 0.519 0.459 0.545 0.441 0.519 30,044 0.4680 -3.23%
2022-11-14 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-11-11 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-11-10 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-11-09 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-11-08 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-11-07 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-11-04 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-11-03 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-11-02 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-11-01 0 0.620 0.510 0.620 0.620 0.620 2,000 1,240 0.6200 0.537 0.441 0.537 0.537 0.537 2,311 0.5365 3.33%
2022-10-31 0 0.600 0.530 0.600 - - 0 0 - 0.519 0.459 0.519 - - 0 - -1.64%
2022-10-28 0 0.610 0.530 0.610 - - 0 0 - 0.528 0.459 0.528 - - 0 - 0.00%
2022-10-27 0 0.610 0.510 0.610 - - 0 0 - 0.528 0.441 0.528 - - 0 - -1.61%
2022-10-26 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-10-25 0 0.620 0.510 0.630 - - 0 0 - 0.537 0.441 0.545 - - 0 - 0.00%
2022-10-24 0 0.620 0.510 0.620 0.600 0.630 4,000 2,460 0.6150 0.537 0.441 0.537 0.519 0.545 4,622 0.5322 3.33%
2022-10-21 0 0.600 0.435 0.600 - - 0 0 - 0.519 0.376 0.519 - - 0 - 0.00%
2022-10-20 0 0.600 0.530 0.600 0.500 0.610 82,000 43,840 0.5346 0.519 0.459 0.519 0.433 0.528 94,756 0.4627 -11.76%
2022-10-19 0 0.680 0.550 0.680 - - 0 0 - 0.588 0.476 0.588 - - 0 - 0.00%
2022-10-18 0 0.680 0.530 0.680 0.680 0.680 2,000 1,360 0.6800 0.588 0.459 0.588 0.588 0.588 2,311 0.5885 9.68%
2022-10-17 0 0.620 0.530 0.680 - - 0 0 - 0.537 0.459 0.588 - - 0 - 0.00%
2022-10-14 0 0.620 0.530 0.620 - - 0 0 - 0.537 0.459 0.537 - - 0 - 0.00%
2022-10-13 0 0.620 0.530 0.620 - - 0 0 - 0.537 0.459 0.537 - - 0 - 0.00%
2022-10-12 0 0.620 0.530 0.620 - - 0 0 - 0.537 0.459 0.537 - - 0 - -3.12%
2022-10-11 0 0.640 0.530 0.640 - - 0 0 - 0.554 0.459 0.554 - - 0 - 0.00%
2022-10-10 0 0.640 0.540 0.640 0.500 0.650 26,000 14,980 0.5762 0.554 0.467 0.554 0.433 0.562 30,044 0.4986 -3.03%
2022-10-07 0 0.660 - 0.690 - - 0 0 - 0.571 - 0.597 - - 0 - 0.00%
2022-10-06 0 0.660 - 0.690 - - 0 0 - 0.571 - 0.597 - - 0 - 0.00%
2022-10-05 0 0.660 0.520 0.690 0.660 0.660 16,000 10,560 0.6600 0.571 0.450 0.597 0.571 0.571 18,489 0.5712 0.00%
2022-10-03 0 0.660 0.500 0.660 - - 0 0 - 0.571 0.433 0.571 - - 0 - 0.00%
2022-09-30 0 0.660 0.510 0.660 0.660 0.660 4,000 2,640 0.6600 0.571 0.441 0.571 0.571 0.571 4,622 0.5712 8.20%
2022-09-29 0 0.610 0.550 0.610 0.530 0.620 142,000 80,760 0.5687 0.528 0.476 0.528 0.459 0.537 164,089 0.4922 -16.44%
2022-09-28 0 0.730 0.570 0.720 0.570 0.730 72,000 43,100 0.5986 0.632 0.493 0.623 0.493 0.632 83,200 0.5180 12.31%
2022-09-27 0 0.650 0.570 0.650 - - 0 0 - 0.562 0.493 0.562 - - 0 - 0.00%
2022-09-26 0 0.650 0.570 0.650 - - 0 0 - 0.562 0.493 0.562 - - 0 - 0.00%
2022-09-23 0 0.650 0.570 0.650 0.650 0.650 4,000 2,580 0.6450 0.562 0.493 0.562 0.562 0.562 4,622 0.5582 0.00%
2022-09-22 0 0.650 0.570 0.650 - - 0 0 - 0.562 0.493 0.562 - - 0 - 0.00%
2022-09-21 0 0.650 0.570 0.650 - - 0 0 - 0.562 0.493 0.562 - - 0 - 0.00%
2022-09-20 0 0.650 0.560 0.650 - - 0 0 - 0.562 0.485 0.562 - - 0 - 0.00%
2022-09-19 0 0.650 0.560 0.650 - - 0 0 - 0.562 0.485 0.562 - - 0 - 0.00%
2022-09-16 0 0.650 0.560 0.650 - - 0 0 - 0.562 0.485 0.562 - - 0 - 0.00%
2022-09-15 0 0.650 0.560 0.650 - - 0 0 - 0.562 0.485 0.562 - - 0 - 0.00%
2022-09-14 0 0.650 0.560 0.650 - - 0 0 - 0.562 0.485 0.562 - - 0 - 0.00%
2022-09-13 0 0.650 0.560 0.650 - - 0 0 - 0.562 0.485 0.562 - - 0 - 0.00%
2022-09-09 0 0.650 0.570 0.650 - - 0 0 - 0.562 0.493 0.562 - - 0 - 0.00%
2022-09-08 0 0.650 0.570 0.650 - - 0 0 - 0.562 0.493 0.562 - - 0 - 0.00%
2022-09-07 0 0.650 0.570 0.650 0.650 0.650 4,000 2,600 0.6500 0.562 0.493 0.562 0.562 0.562 4,622 0.5625 4.84%
2022-09-06 0 0.620 0.570 0.620 0.620 0.620 4,000 2,480 0.6200 0.537 0.493 0.537 0.537 0.537 4,622 0.5365 3.33%
2022-09-05 0 0.600 0.600 0.660 - - 0 0 - 0.519 0.519 0.571 - - 0 - 3.45%
2022-09-02 0 0.580 0.580 0.670 0.580 0.650 12,000 7,420 0.6183 0.502 0.502 0.580 0.502 0.562 13,867 0.5351 1.75%
2022-09-01 0 0.570 0.550 0.650 - - 0 0 - 0.493 0.476 0.562 - - 0 - -10.94%
2022-08-31 0 0.640 0.550 0.640 - - 0 0 - 0.554 0.476 0.554 - - 0 - 0.00%
2022-08-30 0 0.640 0.550 0.640 - - 0 0 - 0.554 0.476 0.554 - - 0 - 0.00%
2022-08-29 0 0.640 0.560 0.640 - - 0 0 - 0.554 0.485 0.554 - - 0 - 0.00%
2022-08-26 0 0.640 0.560 0.640 - - 0 0 - 0.554 0.485 0.554 - - 0 - 0.00%
2022-08-25 0 0.640 0.560 0.640 0.630 0.640 10,000 6,320 0.6320 0.554 0.485 0.554 0.545 0.554 11,556 0.5469 1.59%
2022-08-24 0 0.630 0.560 0.630 - - 0 0 - 0.545 0.485 0.545 - - 0 - 0.00%
2022-08-23 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - 0.00%
2022-08-22 0 0.630 - 0.630 0.630 0.630 4,000 2,520 0.6300 0.545 - 0.545 0.545 0.545 4,622 0.5452 3.28%
2022-08-19 0 0.610 0.255 0.610 - - 0 0 - 0.528 0.221 0.528 - - 0 - 0.00%
2022-08-18 0 0.610 - 0.610 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
2022-08-17 0 0.610 - 0.610 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
2022-08-16 0 0.610 0.520 0.610 - - 0 0 - 0.528 0.450 0.528 - - 0 - 0.00%
2022-08-15 0 0.610 - 0.610 - - 0 0 - 0.528 - 0.528 - - 0 - -1.61%
2022-08-12 0 0.620 - 0.620 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
2022-08-11 0 0.620 0.320 0.620 - - 0 0 - 0.537 0.277 0.537 - - 0 - 0.00%
2022-08-10 0 0.620 - 0.620 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
2022-08-09 0 0.620 0.570 0.620 - - 0 0 - 0.537 0.493 0.537 - - 0 - 0.00%
2022-08-08 0 0.620 0.500 0.620 0.620 0.620 6,000 3,720 0.6200 0.537 0.433 0.537 0.537 0.537 6,933 0.5365 -3.12%
2022-08-05 0 0.640 0.570 0.640 - - 0 0 - 0.554 0.493 0.554 - - 0 - 0.00%
2022-08-04 0 0.640 0.570 0.640 - - 0 0 - 0.554 0.493 0.554 - - 0 - 0.00%
2022-08-03 0 0.640 0.570 0.640 - - 0 0 - 0.554 0.493 0.554 - - 0 - 0.00%
2022-08-02 0 0.640 0.580 0.640 - - 0 0 - 0.554 0.502 0.554 - - 0 - 0.00%
2022-08-01 0 0.640 0.570 0.640 0.640 0.640 6,000 3,840 0.6400 0.554 0.493 0.554 0.554 0.554 6,933 0.5538 1.59%
2022-07-29 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - 0.00%
2022-07-28 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - 0.00%
2022-07-27 0 0.630 0.570 0.630 0.630 0.630 4,000 2,520 0.6300 0.545 0.493 0.545 0.545 0.545 4,622 0.5452 0.00%
2022-07-26 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - 0.00%
2022-07-25 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - 0.00%
2022-07-22 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - 0.00%
2022-07-21 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - 0.00%
2022-07-20 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - -1.56%
2022-07-19 0 0.640 0.570 0.640 0.620 0.640 4,000 2,520 0.6300 0.554 0.493 0.554 0.537 0.554 4,622 0.5452 0.00%
2022-07-18 0 0.640 0.570 0.640 - - 0 0 - 0.554 0.493 0.554 - - 0 - 0.00%
2022-07-15 0 0.640 0.570 0.640 - - 0 0 - 0.554 0.493 0.554 - - 0 - 0.00%
2022-07-14 0 0.640 0.580 0.640 0.620 0.640 22,000 13,720 0.6236 0.554 0.502 0.554 0.537 0.554 25,422 0.5397 1.59%
2022-07-13 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - -1.56%
2022-07-12 0 0.640 0.600 0.640 - - 0 0 - 0.554 0.519 0.554 - - 0 - 0.00%
2022-07-11 0 0.640 0.600 0.640 - - 0 0 - 0.554 0.519 0.554 - - 0 - 0.00%
2022-07-08 0 0.640 0.600 0.640 - - 0 0 - 0.554 0.519 0.554 - - 0 - 0.00%
2022-07-07 0 0.640 0.600 0.640 - - 0 0 - 0.554 0.519 0.554 - - 0 - 0.00%
2022-07-06 0 0.640 0.600 0.640 0.600 0.640 32,000 19,660 0.6144 0.554 0.519 0.554 0.519 0.554 36,978 0.5317 1.59%
2022-07-05 0 0.630 0.580 0.630 - - 0 0 - 0.545 0.502 0.545 - - 0 - 0.00%
2022-07-04 0 0.630 0.580 0.630 - - 0 0 - 0.545 0.502 0.545 - - 0 - 0.00%
2022-06-30 0 0.630 0.580 0.630 - - 0 0 - 0.545 0.502 0.545 - - 0 - 0.00%
2022-06-29 0 0.630 0.580 0.630 0.630 0.630 4,000 2,520 0.6300 0.545 0.502 0.545 0.545 0.545 4,622 0.5452 1.61%
2022-06-28 0 0.620 0.580 0.620 - - 0 0 - 0.537 0.502 0.537 - - 0 - -1.59%
2022-06-27 0 0.630 0.580 0.630 0.620 0.630 28,000 17,440 0.6229 0.545 0.502 0.545 0.537 0.545 32,356 0.5390 1.61%
2022-06-24 0 0.620 0.580 0.620 0.600 0.620 214,000 128,540 0.6007 0.537 0.502 0.537 0.519 0.537 247,289 0.5198 0.00%
2022-06-23 0 0.620 0.580 0.620 0.610 0.620 66,000 40,340 0.6112 0.537 0.502 0.537 0.528 0.537 76,267 0.5289 0.00%
2022-06-22 0 0.620 0.580 0.620 0.600 0.620 10,000 6,120 0.6120 0.537 0.502 0.537 0.519 0.537 11,556 0.5296 0.00%
2022-06-21 0 0.620 0.580 0.620 0.570 0.620 54,000 32,600 0.6037 0.537 0.502 0.537 0.493 0.537 62,400 0.5224 -1.59%
2022-06-20 0 0.630 0.580 0.630 0.630 0.630 6,000 3,780 0.6300 0.545 0.502 0.545 0.545 0.545 6,933 0.5452 0.00%
2022-06-17 0 0.630 0.570 0.630 - - 0 0 - 0.545 0.493 0.545 - - 0 - 0.00%
2022-06-16 0 0.630 0.580 0.630 0.580 0.630 6,000 3,680 0.6133 0.545 0.502 0.545 0.502 0.545 6,933 0.5308 0.00%
2022-06-15 0 0.630 0.570 0.630 0.630 0.630 4,000 2,520 0.6300 0.545 0.493 0.545 0.545 0.545 4,622 0.5452 6.78%
2022-06-14 0 0.630 0.610 0.630 0.640 0.650 18,000 11,620 0.6456 0.511 0.494 0.511 0.519 0.527 22,210 0.5232 0.00%
2022-06-13 0 0.630 0.610 0.630 0.620 0.640 86,000 53,260 0.6193 0.511 0.494 0.511 0.502 0.519 106,115 0.5019 3.28%
2022-06-10 0 0.610 0.610 0.650 0.610 0.620 200,000 122,140 0.6107 0.494 0.494 0.527 0.494 0.502 246,780 0.4949 -3.17%
2022-06-09 0 0.630 0.630 0.650 0.620 0.630 330,000 204,860 0.6208 0.511 0.511 0.527 0.502 0.511 407,186 0.5031 -5.97%
2022-06-08 0 0.670 0.630 0.680 - - 0 0 - 0.543 0.511 0.551 - - 0 - 0.00%
2022-06-07 0 0.670 0.640 0.670 - - 0 0 - 0.543 0.519 0.543 - - 0 - 0.00%
2022-06-06 0 0.670 0.640 0.670 - - 0 0 - 0.543 0.519 0.543 - - 0 - 0.00%
2022-06-02 0 0.670 0.630 0.670 - - 0 0 - 0.543 0.511 0.543 - - 0 - -1.47%
2022-06-01 0 0.680 0.630 0.680 - - 0 0 - 0.551 0.511 0.551 - - 0 - 0.00%
2022-05-31 0 0.680 0.630 0.680 - - 0 0 - 0.551 0.511 0.551 - - 0 - 0.00%
2022-05-30 0 0.680 0.640 0.680 - - 0 0 - 0.551 0.519 0.551 - - 0 - 0.00%
2022-05-27 0 0.680 0.630 0.680 0.680 0.680 8,000 5,280 0.6600 0.551 0.511 0.551 0.551 0.551 9,871 0.5349 6.25%
2022-05-26 0 0.640 0.630 0.680 - - 0 0 - 0.519 0.511 0.551 - - 0 - 0.00%
2022-05-25 0 0.640 0.630 0.680 - - 0 0 - 0.519 0.511 0.551 - - 0 - 0.00%
2022-05-24 0 0.640 0.630 0.680 - - 0 0 - 0.519 0.511 0.551 - - 0 - 0.00%
2022-05-23 0 0.640 0.640 0.680 0.640 0.640 2,000 1,280 0.6400 0.519 0.519 0.551 0.519 0.519 2,468 0.5187 -5.88%
2022-05-20 0 0.680 0.640 0.680 - - 0 0 - 0.551 0.519 0.551 - - 0 - 0.00%
2022-05-19 0 0.680 0.640 0.680 - - 0 0 - 0.551 0.519 0.551 - - 0 - 0.00%
2022-05-18 0 0.680 0.640 0.680 0.640 0.680 76,000 48,800 0.6421 0.551 0.519 0.551 0.519 0.551 93,776 0.5204 -1.45%
2022-05-17 0 0.690 0.640 0.690 - - 0 0 - 0.559 0.519 0.559 - - 0 - 0.00%
2022-05-16 0 0.690 0.640 0.690 0.650 0.690 32,000 20,880 0.6525 0.559 0.519 0.559 0.527 0.559 39,485 0.5288 1.47%
2022-05-13 0 0.680 0.650 0.680 0.640 0.680 266,000 171,420 0.6444 0.551 0.527 0.551 0.519 0.551 328,217 0.5223 -6.85%
2022-05-12 0 0.730 0.640 0.730 - - 0 0 - 0.592 0.519 0.592 - - 0 - 0.00%
2022-05-11 0 0.730 0.640 0.730 0.680 0.730 164,000 111,720 0.6812 0.592 0.519 0.592 0.551 0.592 202,359 0.5521 -1.35%
2022-05-10 0 0.740 0.630 0.750 - - 0 0 - 0.600 0.511 0.608 - - 0 - 0.00%
2022-05-06 0 0.740 0.630 0.780 - - 0 0 - 0.600 0.511 0.632 - - 0 - 0.00%
2022-05-05 0 0.740 0.640 0.760 - - 0 0 - 0.600 0.519 0.616 - - 0 - 0.00%
2022-05-04 0 0.740 0.630 0.780 - - 0 0 - 0.600 0.511 0.632 - - 0 - 0.00%
2022-05-03 0 0.740 0.630 0.790 0.740 0.740 100,000 74,000 0.7400 0.600 0.511 0.640 0.600 0.600 123,390 0.5997 0.00%
2022-04-29 0 0.740 0.740 0.750 - - 0 0 - 0.600 0.600 0.608 - - 0 - 2.78%
2022-04-28 0 0.720 0.600 0.720 0.730 0.730 2,000 1,460 0.7300 0.584 0.486 0.584 0.592 0.592 2,468 0.5916 2.86%
2022-04-27 0 0.700 0.600 0.730 - - 0 0 - 0.567 0.486 0.592 - - 0 - 0.00%
2022-04-26 0 0.700 0.610 0.730 - - 0 0 - 0.567 0.494 0.592 - - 0 - 0.00%
2022-04-25 0 0.700 0.610 0.730 - - 0 0 - 0.567 0.494 0.592 - - 0 - 0.00%
2022-04-22 0 0.700 0.620 0.710 - - 524,000 372,040 0.7100 0.567 0.502 0.575 - - 646,563 0.5754 0.00%
2022-04-21 0 0.700 0.620 0.730 - - 0 0 - 0.567 0.502 0.592 - - 0 - 0.00%
2022-04-20 0 0.700 0.640 0.730 - - 0 0 - 0.567 0.519 0.592 - - 0 - 0.00%
2022-04-19 0 0.700 0.640 0.730 - - 0 0 - 0.567 0.519 0.592 - - 0 - 0.00%
2022-04-14 0 0.700 0.630 0.730 - - 0 0 - 0.567 0.511 0.592 - - 0 - 0.00%
2022-04-13 0 0.700 0.610 0.730 - - 0 0 - 0.567 0.494 0.592 - - 0 - 0.00%
2022-04-12 0 0.700 0.630 0.710 0.680 0.710 8,000 5,540 0.6925 0.567 0.511 0.575 0.551 0.575 9,871 0.5612 2.94%
2022-04-11 0 0.680 0.640 0.720 - - 0 0 - 0.551 0.519 0.584 - - 0 - 0.00%
2022-04-08 0 0.680 0.630 0.720 0.680 0.680 20,000 13,600 0.6800 0.551 0.511 0.584 0.551 0.551 24,678 0.5511 0.00%
2022-04-07 0 0.680 0.640 0.720 - - 0 0 - 0.551 0.519 0.584 - - 0 - 0.00%
2022-04-06 0 0.680 0.640 0.720 0.620 0.680 4,000 2,600 0.6500 0.551 0.519 0.584 0.502 0.551 4,936 0.5268 3.03%
2022-04-04 0 0.660 0.620 0.740 0.660 0.660 110,000 72,600 0.6600 0.535 0.502 0.600 0.535 0.535 135,729 0.5349 -9.59%
2022-04-01 0 0.730 0.660 0.730 0.700 0.730 4,000 2,860 0.7150 0.592 0.535 0.592 0.567 0.592 4,936 0.5795 5.80%
2022-03-31 0 0.690 0.660 0.690 - - 0 0 - 0.559 0.535 0.559 - - 0 - 0.00%
2022-03-30 0 0.690 0.660 0.690 0.660 0.690 134,000 89,340 0.6667 0.559 0.535 0.559 0.535 0.559 165,342 0.5403 1.47%
2022-03-29 0 0.680 0.620 0.680 0.670 0.690 42,000 28,560 0.6800 0.551 0.502 0.551 0.543 0.559 51,824 0.5511 0.00%
2022-03-28 0 0.680 0.630 0.690 - - 0 0 - 0.551 0.511 0.559 - - 0 - 0.00%
2022-03-25 0 0.680 0.620 0.690 - - 0 0 - 0.551 0.502 0.559 - - 0 - 0.00%
2022-03-24 0 0.680 0.610 0.680 0.600 0.680 40,000 25,160 0.6290 0.551 0.494 0.551 0.486 0.551 49,356 0.5098 -1.45%
2022-03-23 0 0.690 0.600 0.690 0.670 0.690 6,000 4,060 0.6767 0.559 0.486 0.559 0.543 0.559 7,403 0.5484 2.99%
2022-03-22 0 0.670 0.610 0.690 - - 0 0 - 0.543 0.494 0.559 - - 0 - 0.00%
2022-03-21 0 0.670 0.600 0.670 0.660 0.670 34,000 22,460 0.6606 0.543 0.486 0.543 0.535 0.543 41,953 0.5354 1.52%
2022-03-18 0 0.660 0.610 0.660 - - 0 0 - 0.535 0.494 0.535 - - 0 - 0.00%
2022-03-17 0 0.660 0.600 0.660 - - 0 0 - 0.535 0.486 0.535 - - 0 - -1.49%
2022-03-16 0 0.670 0.600 0.670 - - 0 0 - 0.543 0.486 0.543 - - 0 - 0.00%
2022-03-15 0 0.670 0.600 0.670 - - 0 0 - 0.543 0.486 0.543 - - 0 - 0.00%
2022-03-14 0 0.670 0.620 0.670 0.620 0.670 54,000 33,660 0.6233 0.543 0.502 0.543 0.502 0.543 66,631 0.5052 0.00%
2022-03-11 0 0.670 0.550 0.670 - - 0 0 - 0.543 0.446 0.543 - - 0 - 0.00%
2022-03-10 0 0.670 0.620 0.690 - - 0 0 - 0.543 0.502 0.559 - - 0 - 0.00%
2022-03-09 0 0.670 0.640 0.670 0.650 0.670 88,000 57,240 0.6505 0.543 0.519 0.543 0.527 0.543 108,583 0.5272 0.00%
2022-03-08 0 0.670 0.650 0.670 0.660 0.670 18,000 11,960 0.6644 0.543 0.527 0.543 0.535 0.543 22,210 0.5385 -2.90%
2022-03-07 0 0.690 0.670 0.690 - - 0 0 - 0.559 0.543 0.559 - - 0 - -1.43%
2022-03-04 0 0.700 0.670 0.700 - - 0 0 - 0.567 0.543 0.567 - - 0 - 0.00%
2022-03-03 0 0.700 0.670 0.700 - - 0 0 - 0.567 0.543 0.567 - - 0 - 0.00%
2022-03-02 0 0.700 0.670 0.700 - - 0 0 - 0.567 0.543 0.567 - - 0 - 0.00%
2022-03-01 0 0.700 0.670 0.700 - - 0 0 - 0.567 0.543 0.567 - - 0 - 0.00%
2022-02-28 0 0.700 0.670 0.700 - - 0 0 - 0.567 0.543 0.567 - - 0 - 0.00%
2022-02-25 0 0.700 0.670 0.700 - - 0 0 - 0.567 0.543 0.567 - - 0 - 0.00%
2022-02-24 0 0.700 0.670 0.700 - - 0 0 - 0.567 0.543 0.567 - - 0 - 0.00%
2022-02-23 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 0.567 0.543 0.567 0.567 0.567 2,468 0.5673 1.45%
2022-02-22 0 0.690 0.680 0.700 0.690 0.690 20,000 13,800 0.6900 0.559 0.551 0.567 0.559 0.559 24,678 0.5592 0.00%
2022-02-21 0 0.690 0.680 0.700 - - 0 0 - 0.559 0.551 0.567 - - 0 - -1.43%
2022-02-18 0 0.700 0.670 0.700 0.690 0.700 36,000 24,880 0.6911 0.567 0.543 0.567 0.559 0.567 44,420 0.5601 0.00%
2022-02-17 0 0.700 0.690 0.740 - - 0 0 - 0.567 0.559 0.600 - - 0 - 0.00%
2022-02-16 0 0.700 0.690 0.740 - - 0 0 - 0.567 0.559 0.600 - - 0 - 0.00%
2022-02-15 0 0.700 0.690 0.740 - - 0 0 - 0.567 0.559 0.600 - - 0 - 0.00%
2022-02-14 0 0.700 0.690 0.740 - - 0 0 - 0.567 0.559 0.600 - - 0 - 0.00%
2022-02-11 0 0.700 0.690 0.710 0.690 0.710 32,000 22,120 0.6913 0.567 0.559 0.575 0.559 0.575 39,485 0.5602 0.00%
2022-02-10 0 0.700 0.680 0.730 - - 0 0 - 0.567 0.551 0.592 - - 0 - 0.00%
2022-02-09 0 0.700 0.680 0.720 0.690 0.720 194,000 133,960 0.6905 0.567 0.551 0.584 0.559 0.584 239,376 0.5596 -1.41%
2022-02-08 0 0.710 0.690 0.730 0.690 0.750 44,000 30,560 0.6945 0.575 0.559 0.592 0.559 0.608 54,292 0.5629 1.43%
2022-02-07 0 0.700 0.680 0.750 0.700 0.770 64,000 46,280 0.7231 0.567 0.551 0.608 0.567 0.624 78,969 0.5860 -7.89%
2022-02-04 0 0.760 0.680 0.770 0.760 0.760 2,000 1,520 0.7600 0.616 0.551 0.624 0.616 0.616 2,468 0.6159 7.04%
2022-01-31 0 0.710 0.670 0.760 - - 0 0 - 0.575 0.543 0.616 - - 0 - 0.00%
2022-01-28 0 0.710 0.670 0.710 - - 0 0 - 0.575 0.543 0.575 - - 0 - -1.39%
2022-01-27 0 0.720 0.660 0.760 0.650 0.720 6,000 4,180 0.6967 0.584 0.535 0.616 0.527 0.584 7,403 0.5646 4.35%
2022-01-26 0 0.690 0.650 0.720 0.660 0.730 38,000 26,400 0.6947 0.559 0.527 0.584 0.535 0.592 46,888 0.5630 -2.82%
2022-01-25 0 0.710 0.660 0.710 - - 0 0 - 0.575 0.535 0.575 - - 0 - 0.00%
2022-01-24 0 0.710 0.660 0.710 0.680 0.710 20,000 13,660 0.6830 0.575 0.535 0.575 0.551 0.575 24,678 0.5535 1.43%
2022-01-21 0 0.700 0.660 0.710 0.660 0.700 246,000 165,300 0.6720 0.567 0.535 0.575 0.535 0.567 303,539 0.5446 -2.78%
2022-01-20 0 0.720 0.690 0.720 0.690 0.720 14,000 9,720 0.6943 0.584 0.559 0.584 0.559 0.584 17,275 0.5627 -2.70%
2022-01-19 0 0.740 0.690 0.740 - - 0 0 - 0.600 0.559 0.600 - - 0 - 0.00%
2022-01-18 0 0.740 0.690 0.740 - - 0 0 - 0.600 0.559 0.600 - - 0 - -1.33%
2022-01-17 0 0.750 0.690 0.750 - - 0 0 - 0.608 0.559 0.608 - - 0 - -1.32%
2022-01-14 0 0.760 0.690 0.760 - - 0 0 - 0.616 0.559 0.616 - - 0 - 0.00%
2022-01-13 0 0.760 0.690 0.760 - - 0 0 - 0.616 0.559 0.616 - - 0 - 0.00%
2022-01-12 0 0.760 0.700 0.760 0.690 0.760 234,000 162,620 0.6950 0.616 0.567 0.616 0.559 0.616 288,732 0.5632 5.56%
2022-01-11 0 0.720 0.670 0.720 - - 0 0 - 0.584 0.543 0.584 - - 0 - -1.37%
2022-01-10 0 0.730 0.680 0.730 - - 0 0 - 0.592 0.551 0.592 - - 0 - 0.00%
2022-01-07 0 0.730 0.680 0.730 - - 0 0 - 0.592 0.551 0.592 - - 0 - 0.00%
2022-01-06 0 0.730 0.690 0.730 - - 0 0 - 0.592 0.559 0.592 - - 0 - -1.35%
2022-01-05 0 0.740 0.700 0.740 0.690 0.740 22,000 15,420 0.7009 0.600 0.567 0.600 0.559 0.600 27,146 0.5680 1.37%
2022-01-04 0 0.730 0.700 0.740 0.730 0.730 328,000 245,280 0.7478 0.592 0.567 0.600 0.592 0.592 404,719 0.6061 0.00%
2022-01-03 0 0.730 0.710 0.760 0.710 0.720 30,000 21,340 0.7113 0.592 0.575 0.616 0.575 0.584 37,017 0.5765 -3.95%
2021-12-31 0 0.760 0.700 0.760 - - 0 0 - 0.616 0.567 0.616 - - 0 - 0.00%
2021-12-30 0 0.760 0.700 0.760 - - 0 0 - 0.616 0.567 0.616 - - 0 - 0.00%
2021-12-29 0 0.760 0.710 0.760 - - 0 0 - 0.616 0.575 0.616 - - 0 - 0.00%
2021-12-28 0 0.760 0.710 0.760 - - 0 0 - 0.616 0.575 0.616 - - 0 - 0.00%
2021-12-24 0 0.760 0.700 0.760 - - 0 0 - 0.616 0.567 0.616 - - 0 - 0.00%
2021-12-23 0 0.760 0.710 0.760 - - 0 0 - 0.616 0.575 0.616 - - 0 - 0.00%
2021-12-22 0 0.760 0.710 0.760 - - 0 0 - 0.616 0.575 0.616 - - 0 - 0.00%
2021-12-21 0 0.760 0.710 0.760 - - 0 0 - 0.616 0.575 0.616 - - 0 - 0.00%
2021-12-20 0 0.760 0.720 0.760 0.750 0.760 4,000 3,020 0.7550 0.616 0.584 0.616 0.608 0.616 4,936 0.6119 1.33%
2021-12-17 0 0.750 0.720 0.750 0.750 0.750 18,000 12,940 0.7189 0.608 0.584 0.608 0.608 0.608 22,210 0.5826 7.14%
2021-12-16 0 0.700 0.700 0.750 0.670 0.790 80,000 56,320 0.7040 0.567 0.567 0.608 0.543 0.640 98,712 0.5705 -11.39%
2021-12-15 0 0.790 0.760 0.810 0.790 0.790 64,000 50,560 0.7900 0.640 0.616 0.656 0.640 0.640 78,969 0.6402 0.00%
2021-12-14 0 0.790 0.760 0.810 - - 0 0 - 0.640 0.616 0.656 - - 0 - 0.00%
2021-12-13 0 0.790 0.760 0.810 - - 0 0 - 0.640 0.616 0.656 - - 0 - 0.00%
2021-12-10 0 0.790 0.760 0.810 - - 0 0 - 0.640 0.616 0.656 - - 0 - 0.00%
2021-12-09 0 0.790 0.760 0.810 - - 0 0 - 0.640 0.616 0.656 - - 0 - 0.00%
2021-12-08 0 0.790 0.760 0.790 - - 0 0 - 0.640 0.616 0.640 - - 0 - 0.00%
2021-12-07 0 0.790 0.760 0.790 - - 0 0 - 0.640 0.616 0.640 - - 0 - 0.00%
2021-12-06 0 0.790 0.760 0.790 - - 4,000 3,120 0.7800 0.640 0.616 0.640 - - 4,936 0.6321 -1.25%
2021-12-03 0 0.800 0.780 0.800 - - 0 0 - 0.648 0.632 0.648 - - 0 - 0.00%
2021-12-02 0 0.800 0.780 0.850 0.770 0.840 52,000 43,040 0.8277 0.648 0.632 0.689 0.624 0.681 64,163 0.6708 -4.76%
2021-12-01 0 0.840 0.770 0.840 - - 0 0 - 0.681 0.624 0.681 - - 0 - -1.18%
2021-11-30 0 0.850 0.770 0.880 0.760 0.850 46,000 35,780 0.7778 0.689 0.624 0.713 0.616 0.689 56,759 0.6304 1.19%
2021-11-29 0 0.840 0.760 0.850 0.780 0.900 106,000 86,660 0.8175 0.681 0.616 0.689 0.632 0.729 130,793 0.6626 5.00%
2021-11-26 0 0.800 0.750 0.810 0.760 0.760 38,000 28,880 0.7600 0.648 0.608 0.656 0.616 0.616 46,888 0.6159 -1.23%
2021-11-25 0 0.810 0.760 0.820 0.810 0.810 18,000 14,580 0.8100 0.656 0.616 0.665 0.656 0.656 22,210 0.6565 2.53%
2021-11-24 0 0.790 0.760 0.840 - - 0 0 - 0.640 0.616 0.681 - - 0 - 0.00%
2021-11-23 0 0.790 0.760 0.810 - - 0 0 - 0.640 0.616 0.656 - - 0 - 0.00%
2021-11-22 0 0.790 0.760 0.810 0.760 0.790 14,000 10,980 0.7843 0.640 0.616 0.656 0.616 0.640 17,275 0.6356 0.00%
2021-11-19 0 0.790 0.760 0.790 0.800 0.840 10,000 8,080 0.8080 0.640 0.616 0.640 0.648 0.681 12,339 0.6548 0.00%
2021-11-18 0 0.790 0.760 0.790 0.760 0.790 28,000 21,640 0.7729 0.640 0.616 0.640 0.616 0.640 34,549 0.6264 0.00%
2021-11-17 0 0.790 0.760 0.800 0.750 0.800 258,000 195,300 0.7570 0.640 0.616 0.648 0.608 0.648 318,346 0.6135 -2.47%
2021-11-16 0 0.810 0.750 0.810 - - 0 0 - 0.656 0.608 0.656 - - 0 - 0.00%
2021-11-15 0 0.810 0.750 0.810 - - 0 0 - 0.656 0.608 0.656 - - 0 - 0.00%
2021-11-12 0 0.810 0.740 0.810 - - 0 0 - 0.656 0.600 0.656 - - 0 - 0.00%
2021-11-11 0 0.810 0.750 0.810 - - 0 0 - 0.656 0.608 0.656 - - 0 - -1.22%
2021-11-10 0 0.820 0.750 0.820 - - 0 0 - 0.665 0.608 0.665 - - 0 - 0.00%
2021-11-09 0 0.820 0.750 0.820 - - 0 0 - 0.665 0.608 0.665 - - 0 - 0.00%
2021-11-08 0 0.820 0.770 0.820 - - 0 0 - 0.665 0.624 0.665 - - 0 - 0.00%
2021-11-05 0 0.820 0.760 0.820 - - 0 0 - 0.665 0.616 0.665 - - 0 - 0.00%
2021-11-04 0 0.820 0.770 0.820 - - 0 0 - 0.665 0.624 0.665 - - 0 - 0.00%
2021-11-03 0 0.820 0.800 0.820 - - 0 0 - 0.665 0.648 0.665 - - 0 - 0.00%
2021-11-02 0 0.820 0.770 0.820 - - 0 0 - 0.665 0.624 0.665 - - 0 - 0.00%
2021-11-01 0 0.820 0.770 0.820 0.820 0.820 4,000 3,280 0.8200 0.665 0.624 0.665 0.665 0.665 4,936 0.6646 2.50%
2021-10-29 0 0.800 0.770 0.830 - - 0 0 - 0.648 0.624 0.673 - - 0 - 0.00%
2021-10-28 0 0.800 0.770 0.800 0.770 0.800 166,000 129,640 0.7810 0.648 0.624 0.648 0.624 0.648 204,827 0.6329 -3.61%
2021-10-27 0 0.830 0.800 0.840 0.830 0.830 4,000 3,320 0.8300 0.673 0.648 0.681 0.673 0.673 4,936 0.6727 2.47%
2021-10-26 0 0.810 0.790 0.810 0.790 0.810 12,000 9,660 0.8050 0.656 0.640 0.656 0.640 0.656 14,807 0.6524 -3.57%
2021-10-25 0 0.840 0.810 0.840 - - 0 0 - 0.681 0.656 0.681 - - 0 - -1.18%
2021-10-22 0 0.850 0.800 0.850 0.810 0.850 14,000 11,540 0.8243 0.689 0.648 0.689 0.656 0.689 17,275 0.6680 -1.16%
2021-10-21 0 0.860 0.810 0.860 0.810 0.860 24,000 19,580 0.8158 0.697 0.656 0.697 0.656 0.697 29,614 0.6612 1.18%
2021-10-20 0 0.850 0.810 0.860 - - 0 0 - 0.689 0.656 0.697 - - 0 - 0.00%
2021-10-19 0 0.850 0.800 0.850 0.860 0.860 60,000 50,100 0.8350 0.689 0.648 0.689 0.697 0.697 74,034 0.6767 1.19%
2021-10-18 0 0.840 0.800 0.840 0.840 0.840 2,000 1,680 0.8400 0.681 0.648 0.681 0.681 0.681 2,468 0.6808 2.44%
2021-10-15 0 0.820 0.800 0.840 0.820 0.820 20,000 16,400 0.8200 0.665 0.648 0.681 0.665 0.665 24,678 0.6646 0.00%
2021-10-12 0 0.820 0.800 0.820 - - 0 0 - 0.665 0.648 0.665 - - 0 - -2.38%
2021-10-11 0 0.840 0.800 0.870 - - 0 0 - 0.681 0.648 0.705 - - 0 - 0.00%
2021-10-08 0 0.840 0.800 0.870 - - 0 0 - 0.681 0.648 0.705 - - 0 - 0.00%
2021-10-07 0 0.840 0.800 0.870 - - 0 0 - 0.681 0.648 0.705 - - 0 - 0.00%
2021-10-06 0 0.840 0.800 0.870 - - 0 0 - 0.681 0.648 0.705 - - 0 - 0.00%
2021-10-05 0 0.840 0.800 0.850 - - 0 0 - 0.681 0.648 0.689 - - 0 - 0.00%
2021-10-04 0 0.840 0.800 0.840 - - 0 0 - 0.681 0.648 0.681 - - 0 - -1.18%
2021-09-30 0 0.850 0.800 0.870 0.830 0.850 8,000 6,720 0.8400 0.689 0.648 0.705 0.673 0.689 9,871 0.6808 2.41%
2021-09-29 0 0.830 0.790 0.840 - - 0 0 - 0.673 0.640 0.681 - - 0 - 0.00%
2021-09-28 0 0.830 0.790 0.830 0.810 0.840 66,000 53,560 0.8115 0.673 0.640 0.673 0.656 0.681 81,437 0.6577 2.47%
2021-09-27 0 0.810 0.780 0.810 - - 0 0 - 0.656 0.632 0.656 - - 0 - 0.00%
2021-09-24 0 0.810 0.790 0.810 - - 0 0 - 0.656 0.640 0.656 - - 0 - 0.00%
2021-09-23 0 0.810 0.780 0.810 0.780 0.810 68,000 53,820 0.7915 0.656 0.632 0.656 0.632 0.656 83,905 0.6414 1.25%
2021-09-21 0 0.800 0.780 0.820 0.790 0.790 30,000 23,700 0.7900 0.648 0.632 0.665 0.640 0.640 37,017 0.6402 1.27%
2021-09-20 0 0.790 0.780 0.810 - - 0 0 - 0.640 0.632 0.656 - - 0 - 0.00%
2021-09-17 0 0.790 0.790 0.800 0.790 0.800 18,000 14,380 0.7989 0.640 0.640 0.648 0.640 0.648 22,210 0.6475 -2.47%
2021-09-16 0 0.810 0.800 0.830 0.810 0.810 10,000 8,100 0.8100 0.656 0.648 0.673 0.656 0.656 12,339 0.6565 -2.41%
2021-09-15 0 0.830 0.810 0.860 0.800 0.830 46,000 36,980 0.8039 0.673 0.656 0.697 0.648 0.673 56,759 0.6515 2.47%
2021-09-14 0 0.810 0.800 0.830 0.810 0.810 148,000 119,880 0.8100 0.656 0.648 0.673 0.656 0.656 182,617 0.6565 0.00%
2021-09-13 0 0.810 0.800 0.830 0.810 0.810 48,000 38,880 0.8100 0.656 0.648 0.673 0.656 0.656 59,227 0.6565 0.00%
2021-09-10 0 0.810 0.810 0.830 0.800 0.830 404,000 330,380 0.8178 0.656 0.656 0.673 0.648 0.673 498,495 0.6628 -8.99%
2021-09-09 0 0.890 0.810 0.890 0.800 0.890 116,000 101,380 0.8740 0.721 0.656 0.721 0.648 0.721 143,132 0.7083 11.25%
2021-09-08 0 0.800 0.790 0.800 0.810 0.830 78,000 63,960 0.8200 0.648 0.640 0.648 0.656 0.673 96,244 0.6646 0.00%
2021-09-07 0 0.800 0.790 0.800 0.800 0.810 88,000 71,000 0.8068 0.648 0.640 0.648 0.648 0.656 108,583 0.6539 -1.23%
2021-09-06 0 0.810 0.790 0.810 0.810 0.810 70,000 56,700 0.8100 0.656 0.640 0.656 0.656 0.656 86,373 0.6565 -2.41%
2021-09-03 0 0.830 0.790 0.830 - - 0 0 - 0.673 0.640 0.673 - - 0 - 0.00%
2021-09-02 0 0.830 0.790 0.830 - - 0 0 - 0.673 0.640 0.673 - - 0 - 0.00%
2021-09-01 0 0.830 0.790 0.830 - - 0 0 - 0.673 0.640 0.673 - - 0 - 0.00%
2021-08-31 0 0.830 0.790 0.830 0.830 0.830 4,000 3,320 0.8300 0.673 0.640 0.673 0.673 0.673 4,936 0.6727 3.75%
2021-08-30 0 0.800 0.790 0.840 - - 0 0 - 0.648 0.640 0.681 - - 0 - 0.00%
2021-08-27 0 0.800 0.800 0.840 - - 0 0 - 0.648 0.648 0.681 - - 0 - 0.00%
2021-08-26 0 0.800 0.790 0.840 0.800 0.800 16,000 12,800 0.8000 0.648 0.640 0.681 0.648 0.648 19,742 0.6484 -2.44%
2021-08-25 0 0.820 0.800 0.830 0.810 0.820 100,000 81,820 0.8182 0.665 0.648 0.673 0.656 0.665 123,390 0.6631 -7.87%
2021-08-24 0 0.890 0.840 0.850 0.820 1.000 244,000 207,180 0.8491 0.721 0.681 0.689 0.665 0.810 301,071 0.6881 8.54%
2021-08-23 0 0.820 0.790 0.820 0.790 0.820 104,000 83,420 0.8021 0.665 0.640 0.665 0.640 0.665 128,325 0.6501 -2.38%
2021-08-20 0 0.840 0.810 0.840 0.810 0.840 74,000 60,240 0.8141 0.681 0.656 0.681 0.656 0.681 91,308 0.6597 -1.18%
2021-08-19 0 0.850 0.820 0.880 0.850 0.850 8,000 6,800 0.8500 0.689 0.665 0.713 0.689 0.689 9,871 0.6889 0.00%
2021-08-18 0 0.850 0.820 0.850 - - 0 0 - 0.689 0.665 0.689 - - 0 - 0.00%
2021-08-17 0 0.850 0.810 0.850 0.820 0.890 40,000 34,320 0.8580 0.689 0.656 0.689 0.665 0.721 49,356 0.6954 -3.41%
2021-08-16 0 0.880 0.820 0.880 0.880 0.880 2,000 1,760 0.8800 0.713 0.665 0.713 0.713 0.713 2,468 0.7132 4.76%
2021-08-13 0 0.840 0.820 0.840 - - 0 0 - 0.681 0.665 0.681 - - 0 - 0.00%
2021-08-12 0 0.840 0.800 0.900 - - 0 0 - 0.681 0.648 0.729 - - 0 - 0.00%
2021-08-11 0 0.840 0.810 0.840 0.820 0.850 174,000 144,300 0.8293 0.681 0.656 0.681 0.665 0.689 214,698 0.6721 2.44%
2021-08-10 0 0.820 0.780 0.820 - - 0 0 - 0.665 0.632 0.665 - - 0 - 0.00%
2021-08-09 0 0.820 0.800 0.820 - - 0 0 - 0.665 0.648 0.665 - - 0 - 0.00%
2021-08-06 0 0.820 0.810 0.950 - - 2,000 1,740 0.8700 0.665 0.656 0.770 - - 2,468 0.7051 0.00%
2021-08-05 0 0.820 0.800 0.820 0.820 0.820 70,000 57,400 0.8200 0.665 0.648 0.665 0.665 0.665 86,373 0.6646 0.00%
2021-08-04 0 0.820 0.790 0.870 0.800 0.820 24,000 19,240 0.8017 0.665 0.640 0.705 0.648 0.665 29,614 0.6497 2.50%
2021-08-03 0 0.800 0.780 0.800 0.800 0.820 146,000 118,040 0.8085 0.648 0.632 0.648 0.648 0.665 180,149 0.6552 -3.61%
2021-08-02 0 0.830 0.810 0.830 - - 0 0 - 0.673 0.656 0.673 - - 0 - -1.19%
2021-07-30 0 0.840 0.800 0.840 0.800 0.840 30,000 24,140 0.8047 0.681 0.648 0.681 0.648 0.681 37,017 0.6521 0.00%
2021-07-29 0 0.840 0.800 0.840 - - 0 0 - 0.681 0.648 0.681 - - 0 - 0.00%
2021-07-28 0 0.840 0.760 0.840 0.800 0.850 76,000 60,900 0.8013 0.681 0.616 0.681 0.648 0.689 93,776 0.6494 2.44%
2021-07-27 0 0.820 0.770 0.850 0.820 0.820 114,000 93,480 0.8200 0.665 0.624 0.689 0.665 0.665 140,664 0.6646 0.00%
2021-07-26 0 0.820 0.770 0.820 0.810 0.820 132,000 108,120 0.8191 0.665 0.624 0.665 0.656 0.665 162,875 0.6638 -2.38%
2021-07-23 0 0.840 0.810 0.840 0.810 0.840 222,000 181,800 0.8189 0.681 0.656 0.681 0.656 0.681 273,925 0.6637 -5.62%
2021-07-22 0 0.890 0.840 0.920 - - 0 0 - 0.721 0.681 0.746 - - 0 - 0.00%
2021-07-21 0 0.890 0.840 0.930 - - 0 0 - 0.721 0.681 0.754 - - 0 - 0.00%
2021-07-20 0 0.890 0.840 0.890 - - 0 0 - 0.721 0.681 0.721 - - 0 - -1.11%
2021-07-19 0 0.900 0.840 0.930 - - 0 0 - 0.729 0.681 0.754 - - 0 - 0.00%
2021-07-16 0 0.900 0.840 0.900 - - 0 0 - 0.729 0.681 0.729 - - 0 - 0.00%
2021-07-15 0 0.900 0.830 0.900 0.840 0.900 4,000 3,480 0.8700 0.729 0.673 0.729 0.681 0.729 4,936 0.7051 2.27%
2021-07-14 0 0.880 0.830 0.880 - - 0 0 - 0.713 0.673 0.713 - - 0 - 0.00%
2021-07-13 0 0.880 0.840 0.880 - - 0 0 - 0.713 0.681 0.713 - - 0 - 0.00%
2021-07-12 0 0.880 0.830 0.920 - - 0 0 - 0.713 0.673 0.746 - - 0 - 0.00%
2021-07-09 0 0.880 0.840 0.880 0.830 0.880 6,000 5,160 0.8600 0.713 0.681 0.713 0.673 0.713 7,403 0.6970 0.00%
2021-07-08 0 0.880 0.830 0.880 - - 0 0 - 0.713 0.673 0.713 - - 0 - -1.12%
2021-07-07 0 0.890 0.850 0.890 0.850 0.910 92,000 80,360 0.8735 0.721 0.689 0.721 0.689 0.738 113,519 0.7079 -4.30%
2021-07-06 0 0.930 0.800 0.930 0.990 0.990 6,000 5,940 0.9900 0.754 0.648 0.754 0.802 0.802 7,403 0.8023 14.81%
2021-07-05 0 0.810 0.810 0.990 0.810 0.810 18,000 14,580 0.8100 0.656 0.656 0.802 0.656 0.656 22,210 0.6565 0.00%
2021-07-02 0 0.810 0.800 0.810 0.810 0.830 196,000 158,800 0.8102 0.656 0.648 0.656 0.656 0.673 241,844 0.6566 -4.71%
2021-06-30 0 0.850 0.800 0.850 0.820 0.850 116,000 95,180 0.8205 0.689 0.648 0.689 0.665 0.689 143,132 0.6650 4.94%
2021-06-29 0 0.810 0.800 0.900 - - 2,000 1,640 0.8200 0.656 0.648 0.729 - - 2,468 0.6646 0.00%
2021-06-28 0 0.810 0.770 0.820 - - 0 0 - 0.656 0.624 0.665 - - 0 - -1.22%
2021-06-25 0 0.820 0.780 0.820 0.770 0.820 14,000 10,900 0.7786 0.665 0.632 0.665 0.624 0.665 17,275 0.6310 0.00%
2021-06-24 0 0.820 0.780 0.820 0.820 0.820 4,000 3,280 0.8200 0.665 0.632 0.665 0.665 0.665 4,936 0.6646 -1.20%
2021-06-23 0 0.830 0.790 0.830 0.790 0.840 26,000 21,460 0.8254 0.673 0.640 0.673 0.640 0.681 32,081 0.6689 -2.35%
2021-06-22 0 0.850 0.800 0.850 - - 0 0 - 0.689 0.648 0.689 - - 0 - -1.16%
2021-06-21 0 0.860 0.800 0.860 0.850 0.860 4,000 3,420 0.8550 0.697 0.648 0.697 0.689 0.697 4,936 0.6929 1.18%
2021-06-18 0 0.850 0.800 0.850 - - 0 0 - 0.689 0.648 0.689 - - 0 - 0.00%
2021-06-17 0 0.850 0.810 0.880 - - 0 0 - 0.689 0.656 0.713 - - 0 - 0.00%
2021-06-16 0 0.850 0.780 0.870 0.850 0.850 2,000 1,700 0.8500 0.689 0.632 0.705 0.689 0.689 2,468 0.6889 4.94%
2021-06-15 0 0.850 0.810 0.890 - - 0 0 - 0.656 0.626 0.687 - - 0 - 0.00%
2021-06-11 0 0.850 0.810 0.890 - - 0 0 - 0.656 0.626 0.687 - - 0 - 0.00%
2021-06-10 0 0.850 0.850 0.890 - - 0 0 - 0.656 0.656 0.687 - - 0 - 1.19%
2021-06-09 0 0.840 0.810 0.890 - - 0 0 - 0.649 0.626 0.687 - - 0 - 0.00%
2021-06-08 0 0.840 0.810 0.890 - - 0 0 - 0.649 0.626 0.687 - - 0 - 0.00%
2021-06-07 0 0.840 0.810 0.890 - - 0 0 - 0.649 0.626 0.687 - - 0 - 0.00%
2021-06-04 0 0.840 0.800 0.850 0.800 0.840 10,000 8,220 0.8220 0.649 0.618 0.656 0.618 0.649 12,948 0.6348 1.20%
2021-06-03 0 0.830 0.800 0.830 0.840 0.840 52,000 43,600 0.8385 0.641 0.618 0.641 0.649 0.649 67,331 0.6475 -1.19%
2021-06-02 0 0.840 0.800 0.840 0.850 0.850 2,000 1,700 0.8500 0.649 0.618 0.649 0.656 0.656 2,590 0.6565 5.00%
2021-06-01 0 0.800 0.790 0.850 - - 0 0 - 0.618 0.610 0.656 - - 0 - 0.00%
2021-05-31 0 0.800 0.800 0.850 0.800 0.800 2,000 1,600 0.8000 0.618 0.618 0.656 0.618 0.618 2,590 0.6178 -5.88%
2021-05-28 0 0.850 0.810 0.880 - - 0 0 - 0.656 0.626 0.680 - - 0 - 0.00%
2021-05-27 0 0.850 0.810 0.890 - - 0 0 - 0.656 0.626 0.687 - - 0 - 0.00%
2021-05-26 0 0.850 0.790 0.850 0.790 0.860 38,000 30,980 0.8153 0.656 0.610 0.656 0.610 0.664 49,204 0.6296 0.00%
2021-05-25 0 0.850 0.800 0.850 - - 0 0 - 0.656 0.618 0.656 - - 0 - 0.00%
2021-05-24 0 0.850 0.790 0.840 0.780 0.850 6,000 4,960 0.8267 0.656 0.610 0.649 0.602 0.656 7,769 0.6384 2.41%
2021-05-21 0 0.830 0.790 0.840 0.800 0.840 20,000 16,080 0.8040 0.641 0.610 0.649 0.618 0.649 25,897 0.6209 3.75%
2021-05-20 0 0.800 0.800 0.850 0.780 0.850 300,000 240,760 0.8025 0.618 0.618 0.656 0.602 0.656 388,449 0.6198 -10.11%
2021-05-18 0 0.890 0.830 0.890 0.890 0.900 88,000 79,100 0.8989 0.687 0.641 0.687 0.687 0.695 113,945 0.6942 0.00%
2021-05-17 0 0.890 0.820 0.900 - - 0 0 - 0.687 0.633 0.695 - - 0 - 0.00%
2021-05-14 0 0.890 0.830 0.890 - - 0 0 - 0.687 0.641 0.687 - - 0 - 0.00%
2021-05-13 0 0.890 0.830 0.890 0.830 0.900 130,000 113,120 0.8702 0.687 0.641 0.687 0.641 0.695 168,328 0.6720 3.49%
2021-05-12 0 0.860 0.790 0.860 0.780 0.880 510,000 403,400 0.7910 0.664 0.610 0.664 0.602 0.680 660,364 0.6109 4.88%
2021-05-11 0 0.820 0.760 0.880 0.760 0.820 14,000 11,080 0.7914 0.633 0.587 0.680 0.587 0.633 18,128 0.6112 3.80%
2021-05-10 0 0.790 0.760 0.800 - - 0 0 - 0.610 0.587 0.618 - - 0 - -1.25%
2021-05-07 0 0.800 0.750 0.870 0.800 0.800 4,000 3,200 0.8000 0.618 0.579 0.672 0.618 0.618 5,179 0.6178 2.56%
2021-05-06 0 0.780 0.750 0.780 0.780 0.780 6,000 4,680 0.7800 0.602 0.579 0.602 0.602 0.602 7,769 0.6024 0.00%
2021-05-05 0 0.780 0.750 0.830 - - 0 0 - 0.602 0.579 0.641 - - 0 - 2.63%
2021-05-04 0 0.760 0.740 0.840 - - 0 0 - 0.587 0.572 0.649 - - 0 - 0.00%
2021-05-03 0 0.760 0.760 0.820 - - 0 0 - 0.587 0.587 0.633 - - 0 - 0.00%
2021-04-30 0 0.760 0.760 0.800 0.750 0.760 20,000 15,120 0.7560 0.587 0.587 0.618 0.579 0.587 25,897 0.5839 -7.32%
2021-04-29 0 0.820 0.780 0.850 - - 0 0 - 0.633 0.602 0.656 - - 0 - 0.00%
2021-04-28 0 0.820 0.770 0.830 0.800 0.820 20,000 16,200 0.8100 0.633 0.595 0.641 0.618 0.633 25,897 0.6256 5.13%
2021-04-27 0 0.780 0.750 0.860 0.780 0.780 2,000 1,560 0.7800 0.602 0.579 0.664 0.602 0.602 2,590 0.6024 2.63%
2021-04-26 0 0.760 0.760 0.770 0.760 0.800 42,000 33,000 0.7857 0.587 0.587 0.595 0.587 0.618 54,383 0.6068 -5.00%
2021-04-23 0 0.800 0.780 0.850 0.790 0.900 438,000 356,660 0.8143 0.618 0.602 0.656 0.610 0.695 567,136 0.6289 -6.98%
2021-04-22 0 0.860 0.770 0.860 0.740 0.870 386,000 312,380 0.8093 0.664 0.595 0.664 0.572 0.672 499,805 0.6250 14.67%
2021-04-21 0 0.750 0.720 0.760 0.750 0.750 2,000 1,500 0.7500 0.579 0.556 0.587 0.579 0.579 2,590 0.5792 1.35%
2021-04-20 0 0.740 0.720 0.750 0.730 0.740 12,000 8,800 0.7333 0.572 0.556 0.579 0.564 0.572 15,538 0.5664 -1.33%
2021-04-19 0 0.750 0.720 0.750 0.730 0.750 14,000 10,300 0.7357 0.579 0.556 0.579 0.564 0.579 18,128 0.5682 1.35%
2021-04-16 0 0.740 0.720 0.740 0.730 0.740 16,000 11,740 0.7338 0.572 0.556 0.572 0.564 0.572 20,717 0.5667 -1.33%
2021-04-15 0 0.750 0.740 0.750 0.750 0.750 4,000 3,000 0.7500 0.579 0.572 0.579 0.579 0.579 5,179 0.5792 -2.60%
2021-04-14 0 0.770 0.730 0.780 0.730 0.800 148,000 112,960 0.7632 0.595 0.564 0.602 0.564 0.618 191,635 0.5895 4.05%
2021-04-13 0 0.740 0.720 0.750 - - 0 0 - 0.572 0.556 0.579 - - 0 - -1.33%
2021-04-12 0 0.750 0.730 0.750 0.750 0.750 2,000 1,500 0.7500 0.579 0.564 0.579 0.579 0.579 2,590 0.5792 0.00%
2021-04-09 0 0.750 0.730 0.750 0.750 0.750 4,000 3,000 0.7500 0.579 0.564 0.579 0.579 0.579 5,179 0.5792 -1.32%
2021-04-08 0 0.760 0.730 0.770 0.730 0.780 68,000 49,860 0.7332 0.587 0.564 0.595 0.564 0.602 88,049 0.5663 1.33%
2021-04-07 0 0.750 0.730 0.910 0.750 0.750 200,000 150,000 0.7500 0.579 0.564 0.703 0.579 0.579 258,966 0.5792 0.00%
2021-04-01 0 0.750 0.730 0.750 0.720 0.790 14,000 10,360 0.7400 0.579 0.564 0.579 0.556 0.610 18,128 0.5715 0.00%
2021-03-31 0 0.750 0.720 0.750 0.720 0.750 20,000 14,880 0.7440 0.579 0.556 0.579 0.556 0.579 25,897 0.5746 0.00%
2021-03-30 0 0.750 0.720 0.750 0.690 0.750 32,000 23,360 0.7300 0.579 0.556 0.579 0.533 0.579 41,435 0.5638 0.00%
2021-03-29 0 0.750 0.720 0.750 0.750 0.750 10,000 7,460 0.7460 0.579 0.556 0.579 0.579 0.579 12,948 0.5761 0.00%
2021-03-26 0 0.750 0.710 0.750 0.710 0.750 12,000 8,880 0.7400 0.579 0.548 0.579 0.548 0.579 15,538 0.5715 1.35%
2021-03-25 0 0.740 0.710 0.750 - - 0 0 - 0.572 0.548 0.579 - - 0 - 0.00%
2021-03-24 0 0.740 0.710 0.750 0.710 0.750 8,000 5,880 0.7350 0.572 0.548 0.579 0.548 0.579 10,359 0.5676 0.00%
2021-03-23 0 0.740 0.700 0.750 0.710 0.740 14,000 10,120 0.7229 0.572 0.541 0.579 0.548 0.572 18,128 0.5583 -1.33%
2021-03-22 0 0.750 0.710 0.750 0.710 0.750 6,000 4,420 0.7367 0.579 0.548 0.579 0.548 0.579 7,769 0.5689 1.35%
2021-03-19 0 0.740 0.670 0.870 - - 0 0 - 0.572 0.517 0.672 - - 0 - 0.00%
2021-03-18 0 0.740 0.690 0.740 - - 0 0 - 0.572 0.533 0.572 - - 0 - 0.00%
2021-03-17 0 0.740 0.670 0.750 0.680 0.750 10,000 7,280 0.7280 0.572 0.517 0.579 0.525 0.579 12,948 0.5622 0.00%
2021-03-16 0 0.740 0.700 0.750 0.700 0.740 34,000 24,480 0.7200 0.572 0.541 0.579 0.541 0.572 44,024 0.5561 2.78%
2021-03-15 0 0.720 0.710 0.720 0.720 0.750 64,000 47,360 0.7400 0.556 0.548 0.556 0.556 0.579 82,869 0.5715 -7.69%
2021-03-12 0 0.780 0.760 0.780 0.750 0.780 78,000 59,200 0.7590 0.602 0.587 0.602 0.579 0.602 100,997 0.5862 -2.50%
2021-03-11 0 0.800 0.740 0.800 - - 0 0 - 0.618 0.572 0.618 - - 0 - 0.00%
2021-03-10 0 0.800 0.780 0.800 0.780 0.800 6,000 4,760 0.7933 0.618 0.602 0.618 0.602 0.618 7,769 0.6127 -2.44%
2021-03-09 0 0.820 0.790 0.820 - - 0 0 - 0.633 0.610 0.633 - - 0 - -1.20%
2021-03-08 0 0.830 0.800 0.830 0.770 0.900 76,000 61,800 0.8132 0.641 0.618 0.641 0.595 0.695 98,407 0.6280 0.00%
2021-03-05 0 0.830 0.780 0.830 - - 0 0 - 0.641 0.602 0.641 - - 0 - 0.00%
2021-03-04 0 0.830 0.780 0.830 - - 0 0 - 0.641 0.602 0.641 - - 0 - 0.00%
2021-03-03 0 0.830 0.830 0.920 0.770 0.830 26,000 20,800 0.8000 0.641 0.641 0.711 0.595 0.641 33,666 0.6178 1.22%
2021-03-02 0 0.820 0.790 0.820 0.800 0.860 6,000 4,980 0.8300 0.633 0.610 0.633 0.618 0.664 7,769 0.6410 -3.53%
2021-03-01 0 0.850 0.820 0.890 0.780 0.860 8,000 6,700 0.8375 0.656 0.633 0.687 0.602 0.664 10,359 0.6468 0.00%
2021-02-26 0 0.850 0.790 0.930 - - 0 0 - 0.656 0.610 0.718 - - 0 - 0.00%
2021-02-25 0 0.850 0.810 0.890 0.850 0.850 20,000 17,000 0.8500 0.656 0.626 0.687 0.656 0.656 25,897 0.6565 -2.30%
2021-02-24 0 0.870 0.800 0.870 - - 0 0 - 0.672 0.618 0.672 - - 0 - -1.14%
2021-02-23 0 0.880 0.820 0.880 - - 0 0 - 0.680 0.633 0.680 - - 0 - -1.12%
2021-02-22 0 0.890 0.790 0.890 0.800 0.950 84,000 69,220 0.8240 0.687 0.610 0.687 0.618 0.734 108,766 0.6364 5.95%
2021-02-19 0 0.840 0.780 0.840 0.780 0.850 44,000 35,500 0.8068 0.649 0.602 0.649 0.602 0.656 56,973 0.6231 3.70%
2021-02-18 0 0.810 0.750 0.810 0.750 0.830 30,000 23,280 0.7760 0.626 0.579 0.626 0.579 0.641 38,845 0.5993 8.00%
2021-02-17 0 0.750 0.750 0.800 0.750 0.900 52,000 40,640 0.7815 0.579 0.579 0.618 0.579 0.695 67,331 0.6036 0.00%
2021-02-16 0 0.750 0.750 0.840 0.720 0.890 44,000 35,400 0.8045 0.579 0.579 0.649 0.556 0.687 56,973 0.6214 -2.60%
2021-02-11 0 0.770 0.670 0.770 0.770 0.770 2,000 1,540 0.7700 0.595 0.517 0.595 0.595 0.595 2,590 0.5947 5.48%
2021-02-10 0 0.730 0.670 0.780 - - 0 0 - 0.564 0.517 0.602 - - 0 - 0.00%
2021-02-09 0 0.730 0.670 0.780 0.720 0.730 130,000 94,880 0.7298 0.564 0.517 0.602 0.556 0.564 168,328 0.5637 0.00%
2021-02-08 0 0.730 0.660 0.770 - - 0 0 - 0.564 0.510 0.595 - - 0 - 0.00%
2021-02-05 0 0.730 0.680 0.730 0.660 0.740 24,000 16,800 0.7000 0.564 0.525 0.564 0.510 0.572 31,076 0.5406 10.61%
2021-02-04 0 0.660 0.660 0.740 0.660 0.740 58,000 41,000 0.7069 0.510 0.510 0.572 0.510 0.572 75,100 0.5459 0.00%
2021-02-03 0 0.660 0.660 0.680 0.620 0.650 22,000 14,240 0.6473 0.510 0.510 0.525 0.479 0.502 28,486 0.4999 1.54%
2021-02-02 0 0.650 0.650 0.680 - - 0 0 - 0.502 0.502 0.525 - - 0 - 0.00%
2021-02-01 0 0.650 0.650 0.680 0.650 0.650 6,000 3,900 0.6500 0.502 0.502 0.525 0.502 0.502 7,769 0.5020 -4.41%
2021-01-29 0 0.680 0.640 0.780 0.640 0.680 34,000 22,140 0.6512 0.525 0.494 0.602 0.494 0.525 44,024 0.5029 0.00%
2021-01-28 0 0.680 0.640 0.740 0.640 0.680 16,000 10,680 0.6675 0.525 0.494 0.572 0.494 0.525 20,717 0.5155 4.62%
2021-01-27 0 0.650 0.630 0.680 0.650 0.650 4,000 2,600 0.6500 0.502 0.487 0.525 0.502 0.502 5,179 0.5020 -5.80%
2021-01-26 0 0.690 0.650 0.700 - - 0 0 - 0.533 0.502 0.541 - - 0 - -1.43%
2021-01-25 0 0.700 0.650 0.700 0.640 0.700 34,000 21,900 0.6441 0.541 0.502 0.541 0.494 0.541 44,024 0.4975 6.06%
2021-01-22 0 0.660 0.650 0.700 - - 0 0 - 0.510 0.502 0.541 - - 0 - 0.00%
2021-01-21 0 0.660 0.660 0.700 0.650 0.680 108,000 70,480 0.6526 0.510 0.510 0.541 0.502 0.525 139,842 0.5040 -2.94%
2021-01-20 0 0.680 0.650 0.700 0.650 0.680 140,000 92,260 0.6590 0.525 0.502 0.541 0.502 0.525 181,276 0.5089 -4.23%
2021-01-19 0 0.710 0.680 0.710 - - 0 0 - 0.548 0.525 0.548 - - 0 - 0.00%
2021-01-18 0 0.710 0.670 0.720 0.650 0.720 104,000 69,740 0.6706 0.548 0.517 0.556 0.502 0.556 134,662 0.5179 5.97%
2021-01-15 0 0.670 0.670 0.740 0.670 0.700 12,000 8,340 0.6950 0.517 0.517 0.572 0.517 0.541 15,538 0.5367 -11.84%
2021-01-14 0 0.760 0.660 0.760 - - 0 0 - 0.587 0.510 0.587 - - 0 - 0.00%
2021-01-13 0 0.760 0.670 0.760 0.770 0.770 10,000 7,700 0.7700 0.587 0.517 0.587 0.595 0.595 12,948 0.5947 5.56%
2021-01-12 0 0.720 0.670 0.720 0.650 0.740 42,000 30,180 0.7186 0.556 0.517 0.556 0.502 0.572 54,383 0.5550 10.77%
2021-01-11 0 0.650 0.630 0.740 - - 0 0 - 0.502 0.487 0.572 - - 0 - 0.00%
2021-01-08 0 0.650 0.640 0.720 - - 0 0 - 0.502 0.494 0.556 - - 0 - 0.00%
2021-01-07 0 0.650 0.640 0.740 - - 0 0 - 0.502 0.494 0.572 - - 0 - 0.00%
2021-01-06 0 0.650 0.650 0.740 - - 0 0 - 0.502 0.502 0.572 - - 0 - 0.00%
2021-01-05 0 0.650 0.630 0.650 0.640 0.650 100,000 64,880 0.6488 0.502 0.487 0.502 0.494 0.502 129,483 0.5011 1.56%
2021-01-04 0 0.640 0.640 0.670 0.640 0.640 22,000 14,080 0.6400 0.494 0.494 0.517 0.494 0.494 28,486 0.4943 -7.25%
2020-12-31 0 0.690 0.640 0.740 - - 0 0 - 0.533 0.494 0.572 - - 0 - 0.00%
2020-12-30 0 0.690 0.690 0.730 0.630 0.630 12,000 7,560 0.6300 0.533 0.533 0.564 0.487 0.487 15,538 0.4865 6.15%
2020-12-29 0 0.650 0.630 0.730 0.620 0.650 32,000 20,700 0.6469 0.502 0.487 0.564 0.479 0.502 41,435 0.4996 0.00%
2020-12-28 0 0.650 0.620 0.650 - - 0 0 - 0.502 0.479 0.502 - - 0 - 0.00%
2020-12-24 0 0.650 0.620 0.650 0.620 0.650 8,000 5,100 0.6375 0.502 0.479 0.502 0.479 0.502 10,359 0.4923 4.84%
2020-12-23 0 0.620 0.610 0.620 - - 0 0 - 0.479 0.471 0.479 - - 0 - -3.12%
2020-12-22 0 0.640 0.610 0.640 0.610 0.640 70,000 43,060 0.6151 0.494 0.471 0.494 0.471 0.494 90,638 0.4751 0.00%
2020-12-21 0 0.640 0.640 0.650 0.620 0.650 90,000 56,200 0.6244 0.494 0.494 0.502 0.479 0.502 116,535 0.4823 0.00%
2020-12-18 0 0.640 0.640 0.650 - - 0 0 - 0.494 0.494 0.502 - - 0 - 1.59%
2020-12-17 0 0.630 0.630 0.650 - - 0 0 - 0.487 0.487 0.502 - - 0 - 0.00%
2020-12-16 0 0.630 0.620 0.660 0.630 0.640 10,000 6,380 0.6380 0.487 0.479 0.510 0.487 0.494 12,948 0.4927 -8.70%
2020-12-15 0 0.690 0.640 0.780 - - 0 0 - 0.533 0.494 0.602 - - 0 - 0.00%
2020-12-14 0 0.690 0.690 0.750 0.640 0.680 26,000 16,880 0.6492 0.533 0.533 0.579 0.494 0.525 33,666 0.5014 4.55%
2020-12-11 0 0.660 0.640 0.660 - - 0 0 - 0.510 0.494 0.510 - - 0 - 0.00%
2020-12-10 0 0.660 0.640 0.790 - - 0 0 - 0.510 0.494 0.610 - - 0 - 0.00%
2020-12-09 0 0.660 0.640 0.770 - - 0 0 - 0.510 0.494 0.595 - - 0 - 0.00%
2020-12-08 0 0.660 0.640 0.770 - - 0 0 - 0.510 0.494 0.595 - - 0 - 0.00%
2020-12-07 0 0.660 0.640 0.770 - - 0 0 - 0.510 0.494 0.595 - - 0 - 0.00%
2020-12-04 0 0.660 0.640 0.660 - - 0 0 - 0.510 0.494 0.510 - - 0 - -1.49%
2020-12-03 0 0.670 0.640 0.770 0.660 0.670 6,000 4,000 0.6667 0.517 0.494 0.595 0.510 0.517 7,769 0.5149 3.08%
2020-12-02 0 0.650 0.650 0.660 0.630 0.630 28,000 17,640 0.6300 0.502 0.502 0.510 0.487 0.487 36,255 0.4865 3.17%
2020-12-01 0 0.630 0.640 0.660 - - 0 0 - 0.487 0.494 0.510 - - 0 - 0.00%
2020-11-30 0 0.630 0.630 0.670 0.630 0.680 30,000 19,860 0.6620 0.487 0.487 0.517 0.487 0.525 38,845 0.5113 -7.35%
2020-11-27 0 0.680 0.630 0.710 - - 0 0 - 0.525 0.487 0.548 - - 0 - 0.00%
2020-11-26 0 0.680 0.630 0.700 - - 0 0 - 0.525 0.487 0.541 - - 0 - 0.00%
2020-11-25 0 0.680 0.630 0.720 - - 0 0 - 0.525 0.487 0.556 - - 0 - 0.00%
2020-11-24 0 0.680 0.630 0.720 - - 0 0 - 0.525 0.487 0.556 - - 0 - 0.00%
2020-11-23 0 0.680 0.640 0.710 - - 0 0 - 0.525 0.494 0.548 - - 0 - 0.00%
2020-11-20 0 0.680 0.640 0.760 0.680 0.680 4,000 2,720 0.6800 0.525 0.494 0.587 0.525 0.525 5,179 0.5252 1.49%
2020-11-19 0 0.670 0.630 0.680 0.620 0.670 84,000 52,980 0.6307 0.517 0.487 0.525 0.479 0.517 108,766 0.4871 4.69%
2020-11-18 0 0.640 0.640 0.670 0.640 0.650 32,000 20,780 0.6494 0.494 0.494 0.517 0.494 0.502 41,435 0.5015 -3.03%
2020-11-17 0 0.660 0.640 0.700 - - 0 0 - 0.510 0.494 0.541 - - 0 - 0.00%
2020-11-16 0 0.660 0.640 0.700 - - 0 0 - 0.510 0.494 0.541 - - 0 - 0.00%
2020-11-13 0 0.660 0.640 0.700 - - 0 0 - 0.510 0.494 0.541 - - 0 - 0.00%
2020-11-12 0 0.660 0.640 0.700 - - 0 0 - 0.510 0.494 0.541 - - 0 - 0.00%
2020-11-11 0 0.660 0.650 0.670 - - 0 0 - 0.510 0.502 0.517 - - 0 - 0.00%
2020-11-10 0 0.660 0.660 0.700 0.640 0.660 4,000 2,600 0.6500 0.510 0.510 0.541 0.494 0.510 5,179 0.5020 -4.35%
2020-11-09 0 0.690 0.690 0.740 0.660 0.780 164,000 115,160 0.7022 0.533 0.533 0.572 0.510 0.602 212,352 0.5423 -1.43%
2020-11-06 0 0.700 0.630 0.700 0.630 0.700 22,000 14,000 0.6364 0.541 0.487 0.541 0.487 0.541 28,486 0.4915 11.11%
2020-11-05 0 0.630 0.630 0.700 0.620 0.630 4,000 2,500 0.6250 0.487 0.487 0.541 0.479 0.487 5,179 0.4827 -7.35%
2020-11-04 0 0.680 0.630 0.680 - - 0 0 - 0.525 0.487 0.525 - - 0 - 0.00%
2020-11-03 0 0.680 0.630 0.680 - - 0 0 - 0.525 0.487 0.525 - - 0 - 0.00%
2020-11-02 0 0.680 0.630 0.680 - - 0 0 - 0.525 0.487 0.525 - - 0 - 0.00%
2020-10-30 0 0.680 0.610 0.700 0.680 0.680 2,000 1,360 0.6800 0.525 0.471 0.541 0.525 0.525 2,590 0.5252 9.68%
2020-10-29 0 0.620 0.570 0.680 - - 0 0 - 0.479 0.440 0.525 - - 0 - 0.00%
2020-10-28 0 0.620 0.610 0.680 0.610 0.640 28,000 17,620 0.6293 0.479 0.471 0.525 0.471 0.494 36,255 0.4860 -12.68%
2020-10-27 0 0.710 0.650 0.710 - - 0 0 - 0.548 0.502 0.548 - - 0 - -1.39%
2020-10-23 0 0.720 0.660 0.780 - - 0 0 - 0.556 0.510 0.602 - - 0 - 0.00%
2020-10-22 0 0.720 0.660 0.720 - - 0 0 - 0.556 0.510 0.556 - - 0 - 0.00%
2020-10-21 0 0.720 0.650 0.720 - - 0 0 - 0.556 0.502 0.556 - - 0 - 0.00%
2020-10-20 0 0.720 0.640 0.720 - - 0 0 - 0.556 0.494 0.556 - - 0 - 0.00%
2020-10-19 0 0.720 0.640 0.720 - - 0 0 - 0.556 0.494 0.556 - - 0 - 0.00%
2020-10-16 0 0.720 0.640 0.720 0.640 0.730 28,000 19,580 0.6993 0.556 0.494 0.556 0.494 0.564 36,255 0.5401 18.03%
2020-10-15 0 0.610 0.590 0.610 0.610 0.620 88,000 54,200 0.6159 0.471 0.456 0.471 0.471 0.479 113,945 0.4757 -4.69%
2020-10-14 0 0.640 0.620 0.650 - - 0 0 - 0.494 0.479 0.502 - - 0 - 0.00%
2020-10-12 0 0.640 0.610 0.630 0.640 0.650 22,000 14,280 0.6491 0.494 0.471 0.487 0.494 0.502 28,486 0.5013 -7.25%
2020-10-09 0 0.690 0.640 0.710 0.650 0.710 24,000 16,880 0.7033 0.533 0.494 0.548 0.502 0.548 31,076 0.5432 4.55%
2020-10-08 0 0.660 0.660 0.690 0.620 0.640 30,000 18,900 0.6300 0.510 0.510 0.533 0.479 0.494 38,845 0.4865 -1.49%
2020-10-07 0 0.670 0.620 0.750 - - 0 0 - 0.517 0.479 0.579 - - 0 - 0.00%
2020-10-06 0 0.670 0.630 0.680 0.670 0.670 2,000 1,340 0.6700 0.517 0.487 0.525 0.517 0.517 2,590 0.5174 6.35%
2020-10-05 0 0.630 0.620 0.710 0.620 0.670 68,000 43,180 0.6350 0.487 0.479 0.548 0.479 0.517 88,049 0.4904 -4.55%
2020-09-30 0 0.660 0.650 0.720 0.660 0.860 274,000 219,860 0.8024 0.510 0.502 0.556 0.510 0.664 354,784 0.6197 0.00%
2020-09-29 0 0.660 0.630 0.700 0.700 0.700 2,000 1,400 0.7000 0.510 0.487 0.541 0.541 0.541 2,590 0.5406 3.13%
2020-09-28 0 0.640 0.610 0.700 - - 0 0 - 0.494 0.471 0.541 - - 0 - 0.00%
2020-09-25 0 0.640 0.610 0.700 0.610 0.650 26,000 16,280 0.6262 0.494 0.471 0.541 0.471 0.502 33,666 0.4836 -11.11%
2020-09-24 0 0.720 0.650 0.760 - - 0 0 - 0.556 0.502 0.587 - - 0 - 0.00%
2020-09-23 0 0.720 0.650 0.750 - - 0 0 - 0.556 0.502 0.579 - - 0 - 0.00%
2020-09-22 0 0.720 0.650 0.780 - - 0 0 - 0.556 0.502 0.602 - - 0 - 0.00%
2020-09-21 0 0.720 0.650 0.850 - - 0 0 - 0.556 0.502 0.656 - - 0 - 0.00%
2020-09-18 0 0.720 0.700 0.720 0.630 0.720 14,000 9,080 0.6486 0.556 0.541 0.556 0.487 0.556 18,128 0.5009 9.09%
2020-09-17 0 0.660 0.630 0.700 - - 0 0 - 0.510 0.487 0.541 - - 0 - 0.00%
2020-09-16 0 0.660 0.650 0.680 0.630 0.660 14,000 9,120 0.6514 0.510 0.502 0.525 0.487 0.510 18,128 0.5031 -4.35%
2020-09-15 0 0.690 0.650 0.700 0.610 0.700 100,000 64,000 0.6400 0.533 0.502 0.541 0.471 0.541 129,483 0.4943 -1.43%
2020-09-14 0 0.700 0.690 0.700 0.680 0.700 484,000 336,380 0.6950 0.541 0.533 0.541 0.525 0.541 626,698 0.5367 4.48%
2020-09-11 0 0.670 0.640 0.680 0.650 0.670 232,000 151,380 0.6525 0.517 0.494 0.525 0.502 0.517 300,401 0.5039 -5.63%
2020-09-10 0 0.710 0.660 0.700 - - 0 0 - 0.548 0.510 0.541 - - 0 - -1.39%
2020-09-09 0 0.720 0.670 0.700 - - 0 0 - 0.556 0.517 0.541 - - 0 - -2.70%
2020-09-08 0 0.740 0.700 0.720 0.700 0.740 40,000 28,280 0.7070 0.572 0.541 0.556 0.541 0.572 51,793 0.5460 0.00%
2020-09-07 0 0.740 0.700 0.770 - - 0 0 - 0.572 0.541 0.595 - - 0 - 0.00%
2020-09-04 0 0.740 0.720 0.760 - - 0 0 - 0.572 0.556 0.587 - - 0 - 0.00%
2020-09-03 0 0.740 0.720 0.770 - - 0 0 - 0.572 0.556 0.595 - - 0 - 0.00%
2020-09-02 0 0.740 0.720 0.740 - - 0 0 - 0.572 0.556 0.572 - - 0 - 0.00%
2020-09-01 0 0.740 0.740 0.780 - - 0 0 - 0.572 0.572 0.602 - - 0 - 0.00%
2020-08-31 0 0.740 0.720 0.780 0.740 0.810 4,000 3,100 0.7750 0.572 0.556 0.602 0.572 0.626 5,179 0.5985 -1.33%
2020-08-28 0 0.750 0.740 0.790 0.750 0.850 10,000 8,020 0.8020 0.579 0.572 0.610 0.579 0.656 12,948 0.6194 -2.60%
2020-08-27 0 0.770 0.740 0.770 0.740 0.770 16,000 12,020 0.7513 0.595 0.572 0.595 0.572 0.595 20,717 0.5802 0.00%
2020-08-26 0 0.770 0.740 0.770 0.710 0.770 16,000 11,700 0.7313 0.595 0.572 0.595 0.548 0.595 20,717 0.5647 0.00%
2020-08-25 0 0.770 0.730 0.770 0.690 0.770 272,000 194,460 0.7149 0.595 0.564 0.595 0.533 0.595 352,194 0.5521 1.32%
2020-08-24 0 0.760 0.750 0.760 0.750 0.770 78,000 59,440 0.7621 0.587 0.579 0.587 0.579 0.595 100,997 0.5885 -1.30%
2020-08-21 0 0.770 0.750 0.770 - - 0 0 - 0.595 0.579 0.595 - - 0 - 0.00%
2020-08-20 0 0.770 0.750 0.810 0.770 0.770 20,000 15,400 0.7700 0.595 0.579 0.626 0.595 0.595 25,897 0.5947 0.00%
2020-08-19 0 0.770 0.770 0.810 - - 2,000 1,620 0.8100 0.595 0.595 0.626 - - 2,590 0.6256 0.00%
2020-08-18 0 0.770 0.770 0.810 0.770 0.770 160,000 123,200 0.7700 0.595 0.595 0.626 0.595 0.595 207,173 0.5947 -2.53%
2020-08-17 0 0.790 0.790 0.810 - - 0 0 - 0.610 0.610 0.626 - - 0 - 1.28%
2020-08-14 0 0.780 0.750 0.810 - - 0 0 - 0.602 0.579 0.626 - - 0 - 0.00%
2020-08-13 0 0.780 0.750 0.800 - - 0 0 - 0.602 0.579 0.618 - - 0 - 0.00%
2020-08-12 0 0.780 0.750 0.800 0.780 0.780 10,000 7,800 0.7800 0.602 0.579 0.618 0.602 0.602 12,948 0.6024 -4.88%
2020-08-11 0 0.820 0.780 0.850 - - 0 0 - 0.633 0.602 0.656 - - 0 - 0.00%
2020-08-10 0 0.820 0.780 0.820 - - 0 0 - 0.633 0.602 0.633 - - 0 - 0.00%
2020-08-07 0 0.820 0.780 0.900 0.780 0.820 16,000 12,720 0.7950 0.633 0.602 0.695 0.602 0.633 20,717 0.6140 2.50%
2020-08-06 0 0.800 0.790 0.890 - - 0 0 - 0.618 0.610 0.687 - - 0 - 0.00%
2020-08-05 0 0.800 0.790 0.850 0.800 0.820 16,000 12,960 0.8100 0.618 0.610 0.656 0.618 0.633 20,717 0.6256 0.00%
2020-08-04 0 0.800 0.790 0.820 0.780 0.820 304,000 239,200 0.7868 0.618 0.610 0.633 0.602 0.633 393,629 0.6077 -2.44%
2020-08-03 0 0.820 0.780 0.930 - - 0 0 - 0.633 0.602 0.718 - - 0 - 0.00%
2020-07-31 0 0.820 0.800 0.930 - - 0 0 - 0.633 0.618 0.718 - - 0 - 0.00%
2020-07-30 0 0.820 0.780 0.930 0.780 0.900 78,000 62,260 0.7982 0.633 0.602 0.718 0.602 0.695 100,997 0.6165 1.23%
2020-07-29 0 0.810 0.760 0.920 - - 0 0 - 0.626 0.587 0.711 - - 0 - 0.00%
2020-07-28 0 0.810 0.770 0.920 - - 0 0 - 0.626 0.595 0.711 - - 0 - 0.00%
2020-07-27 0 0.810 0.770 0.930 0.800 0.810 8,000 6,460 0.8075 0.626 0.595 0.718 0.618 0.626 10,359 0.6236 3.85%
2020-07-24 0 0.780 0.770 0.800 0.780 0.810 12,000 9,660 0.8050 0.602 0.595 0.618 0.602 0.626 15,538 0.6217 -3.70%
2020-07-23 0 0.810 0.790 0.920 - - 0 0 - 0.626 0.610 0.711 - - 0 - 0.00%
2020-07-22 0 0.810 0.800 0.810 - - 0 0 - 0.626 0.618 0.626 - - 0 - 0.00%
2020-07-21 0 0.810 0.800 0.930 - - 0 0 - 0.626 0.618 0.718 - - 0 - 0.00%
2020-07-20 0 0.810 0.790 0.930 0.810 0.840 6,000 4,980 0.8300 0.626 0.610 0.718 0.626 0.649 7,769 0.6410 -3.57%
2020-07-17 0 0.840 0.770 0.840 - - 0 0 - 0.649 0.595 0.649 - - 0 - 0.00%
2020-07-16 0 0.840 0.810 0.840 0.810 0.840 22,000 18,320 0.8327 0.649 0.626 0.649 0.626 0.649 28,486 0.6431 -1.18%
2020-07-15 0 0.850 0.770 0.850 - - 0 0 - 0.656 0.595 0.656 - - 0 - 0.00%
2020-07-14 0 0.850 0.820 0.850 - - 0 0 - 0.656 0.633 0.656 - - 0 - 0.00%
2020-07-13 0 0.850 0.800 0.850 0.780 0.850 16,000 12,880 0.8050 0.656 0.618 0.656 0.602 0.656 20,717 0.6217 4.94%
2020-07-10 0 0.810 0.770 0.880 - - 0 0 - 0.626 0.595 0.680 - - 0 - 0.00%
2020-07-09 0 0.810 0.810 0.830 0.760 0.830 266,000 210,780 0.7924 0.626 0.626 0.641 0.587 0.641 344,425 0.6120 -2.41%
2020-07-08 0 0.830 0.780 0.840 0.800 0.830 12,000 9,860 0.8217 0.641 0.602 0.649 0.618 0.641 15,538 0.6346 0.00%
2020-07-07 0 0.830 0.830 0.870 0.830 0.850 14,000 11,860 0.8471 0.641 0.641 0.672 0.641 0.656 18,128 0.6542 -6.74%
2020-07-06 0 0.890 0.840 0.920 0.890 0.890 10,000 8,900 0.8900 0.687 0.649 0.711 0.687 0.687 12,948 0.6873 0.00%
2020-07-03 0 0.890 0.830 0.880 - - 0 0 - 0.687 0.641 0.680 - - 0 - 0.00%
2020-07-02 0 0.890 0.880 0.920 0.880 0.910 10,000 9,000 0.9000 0.687 0.680 0.711 0.680 0.703 12,948 0.6951 -4.30%
2020-06-30 0 0.930 0.910 0.930 - - 0 0 - 0.718 0.703 0.718 - - 0 - 0.00%
2020-06-29 0 0.930 0.910 0.930 - - 0 0 - 0.718 0.703 0.718 - - 0 - 0.00%
2020-06-26 0 0.930 0.910 0.930 - - 0 0 - 0.718 0.703 0.718 - - 0 - -1.06%
2020-06-24 0 0.940 0.910 0.940 0.910 0.940 56,000 51,480 0.9193 0.726 0.703 0.726 0.703 0.726 72,511 0.7100 -2.08%
2020-06-23 0 0.960 0.930 0.960 0.970 0.970 4,000 3,880 0.9700 0.741 0.718 0.741 0.749 0.749 5,179 0.7491 -1.03%
2020-06-22 0 0.970 0.940 0.970 0.960 0.980 22,000 21,160 0.9618 0.749 0.726 0.749 0.741 0.757 28,486 0.7428 -1.02%
2020-06-19 0 0.980 0.920 0.970 0.900 0.980 46,000 43,380 0.9430 0.757 0.711 0.749 0.695 0.757 59,562 0.7283 5.38%
2020-06-18 0 0.930 0.930 0.940 0.900 0.990 150,000 140,360 0.9357 0.718 0.718 0.726 0.695 0.765 194,225 0.7227 -6.06%
2020-06-17 0 0.990 0.910 0.990 0.930 0.990 34,000 32,380 0.9524 0.765 0.703 0.765 0.718 0.765 44,024 0.7355 6.45%
2020-06-16 0 0.970 0.930 0.970 0.960 0.970 40,000 38,420 0.9605 0.718 0.689 0.718 0.711 0.718 54,021 0.7112 0.00%
2020-06-15 0 0.970 0.930 0.970 0.950 0.970 46,000 43,820 0.9526 0.718 0.689 0.718 0.703 0.718 62,124 0.7054 -1.02%
2020-06-12 0 0.980 0.950 0.980 0.970 0.980 68,000 66,020 0.9709 0.726 0.703 0.726 0.718 0.726 91,836 0.7189 0.00%
2020-06-11 0 0.980 0.950 0.980 0.910 0.980 44,000 41,520 0.9436 0.726 0.703 0.726 0.674 0.726 59,423 0.6987 0.00%
2020-06-10 0 0.980 0.950 0.980 0.950 0.980 14,000 13,640 0.9743 0.726 0.703 0.726 0.703 0.726 18,907 0.7214 -1.01%
2020-06-09 0 0.990 0.960 0.990 - - 0 0 - 0.733 0.711 0.733 - - 0 - 0.00%
2020-06-08 0 0.990 0.960 0.990 0.930 0.990 80,000 76,640 0.9580 0.733 0.711 0.733 0.689 0.733 108,042 0.7094 0.00%
2020-06-05 0 0.990 0.960 0.990 0.970 0.990 56,000 54,480 0.9729 0.733 0.711 0.733 0.718 0.733 75,629 0.7204 0.00%
2020-06-04 0 0.990 0.970 0.990 1.000 1.000 2,000 2,000 1.0000 0.733 0.718 0.733 0.740 0.740 2,701 0.7405 0.00%
2020-06-03 0 0.990 0.970 0.990 0.970 1.000 56,000 55,640 0.9936 0.733 0.718 0.733 0.718 0.740 75,629 0.7357 -1.00%
2020-06-02 0 1.000 0.970 1.000 0.960 1.000 16,000 15,680 0.9800 0.740 0.718 0.740 0.711 0.740 21,608 0.7256 2.04%
2020-06-01 0 0.980 0.960 0.980 0.960 0.990 28,000 27,220 0.9721 0.726 0.711 0.726 0.711 0.733 37,815 0.7198 -1.01%
2020-05-29 0 0.990 0.970 0.990 0.970 0.990 14,000 13,760 0.9829 0.733 0.718 0.733 0.718 0.733 18,907 0.7278 0.00%
2020-05-28 0 0.990 0.960 0.990 0.960 0.990 8,000 7,860 0.9825 0.733 0.711 0.733 0.711 0.733 10,804 0.7275 0.00%
2020-05-27 0 0.990 0.960 0.990 0.960 1.000 40,000 39,140 0.9785 0.733 0.711 0.733 0.711 0.740 54,021 0.7245 0.00%
2020-05-26 0 0.990 0.950 0.990 0.970 1.000 8,000 7,900 0.9875 0.733 0.703 0.733 0.718 0.740 10,804 0.7312 0.00%
2020-05-25 0 0.990 0.950 0.990 0.950 1.000 16,000 15,800 0.9875 0.733 0.703 0.733 0.703 0.740 21,608 0.7312 0.00%
2020-05-22 0 0.990 0.960 0.990 - - 0 0 - 0.733 0.711 0.733 - - 0 - -1.00%
2020-05-21 0 1.000 0.960 1.000 - - 0 0 - 0.740 0.711 0.740 - - 0 - 0.00%
2020-05-20 0 1.000 0.960 1.000 0.960 1.000 12,000 11,820 0.9850 0.740 0.711 0.740 0.711 0.740 16,206 0.7293 3.09%
2020-05-19 0 0.970 0.920 0.970 0.940 0.970 60,000 57,640 0.9607 0.718 0.681 0.718 0.696 0.718 81,031 0.7113 -3.96%
2020-05-18 0 1.010 0.970 1.010 0.970 1.010 88,000 87,840 0.9982 0.748 0.718 0.748 0.718 0.748 118,846 0.7391 2.02%
2020-05-15 0 0.990 0.950 0.990 0.970 0.990 132,000 129,360 0.9800 0.733 0.703 0.733 0.718 0.733 178,269 0.7256 -1.00%
2020-05-14 0 1.000 0.960 1.000 0.960 1.000 66,000 65,680 0.9952 0.740 0.711 0.740 0.711 0.740 89,135 0.7369 0.00%
2020-05-13 0 1.000 0.950 1.000 0.950 1.000 58,000 56,320 0.9710 0.740 0.703 0.740 0.703 0.740 78,330 0.7190 2.04%
2020-05-12 0 0.980 0.950 0.980 - - 0 0 - 0.726 0.703 0.726 - - 0 - 0.00%
2020-05-11 0 0.980 0.950 0.980 0.950 0.980 10,000 9,720 0.9720 0.726 0.703 0.726 0.703 0.726 13,505 0.7197 0.00%
2020-05-08 0 0.980 0.930 0.980 0.940 0.980 12,000 11,660 0.9717 0.726 0.689 0.726 0.696 0.726 16,206 0.7195 0.00%
2020-05-07 0 0.980 0.940 0.980 - - 0 0 - 0.726 0.696 0.726 - - 0 - -2.00%
2020-05-06 0 1.000 0.930 1.000 0.970 1.000 100,000 97,120 0.9712 0.740 0.689 0.740 0.718 0.740 135,052 0.7191 3.09%
2020-05-05 0 0.970 0.900 0.970 0.940 0.970 10,000 9,620 0.9620 0.718 0.666 0.718 0.696 0.718 13,505 0.7123 -1.02%
2020-05-04 0 0.980 0.940 0.980 0.980 0.980 4,000 3,920 0.9800 0.726 0.696 0.726 0.726 0.726 5,402 0.7256 -1.01%
2020-04-29 0 0.990 0.930 0.990 0.980 0.990 24,000 23,560 0.9817 0.733 0.689 0.733 0.726 0.733 32,413 0.7269 1.02%
2020-04-28 0 0.980 0.910 0.980 0.980 0.980 14,000 13,720 0.9800 0.726 0.674 0.726 0.726 0.726 18,907 0.7256 -1.01%
2020-04-27 0 0.990 0.950 0.990 - - 0 0 - 0.733 0.703 0.733 - - 0 - -1.00%
2020-04-24 0 1.000 0.940 1.000 0.980 1.000 20,000 19,760 0.9880 0.740 0.696 0.740 0.726 0.740 27,010 0.7316 1.01%
2020-04-23 0 0.990 0.940 0.990 0.970 0.990 30,000 29,340 0.9780 0.733 0.696 0.733 0.718 0.733 40,516 0.7242 1.02%
2020-04-22 0 0.980 0.950 0.980 0.970 0.980 20,000 19,500 0.9750 0.726 0.703 0.726 0.718 0.726 27,010 0.7219 0.00%
2020-04-21 0 0.980 0.950 0.980 - - 0 0 - 0.726 0.703 0.726 - - 0 - -1.01%
2020-04-20 0 0.990 0.950 0.990 0.930 0.990 80,000 76,480 0.9560 0.733 0.703 0.733 0.689 0.733 108,042 0.7079 0.00%
2020-04-17 0 0.990 0.930 0.990 0.940 0.990 26,000 25,400 0.9769 0.733 0.689 0.733 0.696 0.733 35,114 0.7234 -1.00%
2020-04-16 0 1.000 0.960 1.000 0.930 1.000 8,000 7,840 0.9800 0.740 0.711 0.740 0.689 0.740 10,804 0.7256 0.00%
2020-04-15 0 1.000 0.930 1.000 - - 0 0 - 0.740 0.689 0.740 - - 0 - -0.99%
2020-04-14 0 1.010 1.010 1.020 0.980 1.010 26,000 25,540 0.9823 0.748 0.748 0.755 0.726 0.748 35,114 0.7274 1.00%
2020-04-09 0 1.000 0.920 1.000 - - 0 0 - 0.740 0.681 0.740 - - 0 - 0.00%
2020-04-08 0 1.000 0.910 1.000 1.000 1.000 4,000 4,000 1.0000 0.740 0.674 0.740 0.740 0.740 5,402 0.7405 2.04%
2020-04-07 0 0.980 0.910 0.980 1.000 1.000 2,000 2,000 1.0000 0.726 0.674 0.726 0.740 0.740 2,701 0.7405 2.08%
2020-04-06 0 0.960 0.910 0.960 0.910 0.960 18,000 16,560 0.9200 0.711 0.674 0.711 0.674 0.711 24,309 0.6812 -4.00%
2020-04-03 0 1.000 0.910 1.000 - - 0 0 - 0.740 0.674 0.740 - - 0 - 0.00%
2020-04-02 0 1.000 0.910 1.000 1.010 1.010 2,000 2,020 1.0100 0.740 0.674 0.740 0.748 0.748 2,701 0.7479 0.00%
2020-04-01 0 1.000 0.910 1.000 1.000 1.000 2,000 2,000 1.0000 0.740 0.674 0.740 0.740 0.740 2,701 0.7405 0.00%
2020-03-31 0 1.000 0.910 1.000 1.000 1.000 2,000 2,000 1.0000 0.740 0.674 0.740 0.740 0.740 2,701 0.7405 4.17%
2020-03-30 0 0.960 0.910 0.960 0.960 0.960 2,000 1,920 0.9600 0.711 0.674 0.711 0.711 0.711 2,701 0.7108 0.00%
2020-03-27 0 0.960 0.910 0.960 0.960 1.000 94,000 90,320 0.9609 0.711 0.674 0.711 0.711 0.740 126,949 0.7115 0.00%
2020-03-26 0 0.960 0.910 0.960 0.960 0.990 116,000 111,420 0.9605 0.711 0.674 0.711 0.711 0.733 156,661 0.7112 -5.88%
2020-03-25 0 1.020 0.930 1.020 0.910 1.020 110,000 103,660 0.9424 0.755 0.689 0.755 0.674 0.755 148,558 0.6978 2.00%
2020-03-24 0 1.000 0.920 1.000 1.000 1.000 4,000 4,000 1.0000 0.740 0.681 0.740 0.740 0.740 5,402 0.7405 -1.96%
2020-03-23 0 1.020 0.910 1.020 1.020 1.020 2,000 2,040 1.0200 0.755 0.674 0.755 0.755 0.755 2,701 0.7553 4.08%
2020-03-20 0 0.980 0.880 1.040 0.980 1.040 4,000 4,040 1.0100 0.726 0.652 0.770 0.726 0.770 5,402 0.7479 0.00%
2020-03-19 0 0.980 0.860 0.980 - - 0 0 - 0.726 0.637 0.726 - - 0 - 0.00%
2020-03-18 0 0.980 0.850 0.980 0.980 0.980 2,000 1,960 0.9800 0.726 0.629 0.726 0.726 0.726 2,701 0.7256 0.00%
2020-03-17 0 0.980 0.850 0.980 0.980 0.980 2,000 1,960 0.9800 0.726 0.629 0.726 0.726 0.726 2,701 0.7256 6.52%
2020-03-16 0 0.920 0.870 0.930 0.800 0.990 108,000 95,480 0.8841 0.681 0.644 0.689 0.592 0.733 145,857 0.6546 -3.16%
2020-03-13 0 0.950 0.890 0.960 0.790 0.990 162,000 146,720 0.9057 0.703 0.659 0.711 0.585 0.733 218,785 0.6706 -5.00%
2020-03-12 0 1.000 0.970 1.000 0.960 1.000 154,000 151,180 0.9817 0.740 0.718 0.740 0.711 0.740 207,981 0.7269 0.00%
2020-03-11 0 1.000 0.970 1.000 0.980 1.010 120,000 119,020 0.9918 0.740 0.718 0.740 0.726 0.748 162,063 0.7344 -0.99%
2020-03-10 0 1.010 0.980 1.010 0.960 1.010 64,000 62,680 0.9794 0.748 0.726 0.748 0.711 0.748 86,433 0.7252 0.00%
2020-03-09 0 1.010 0.980 1.000 0.970 1.010 38,000 37,540 0.9879 0.748 0.726 0.740 0.718 0.748 51,320 0.7315 -0.98%
2020-03-06 0 1.020 1.000 1.020 1.020 1.030 12,000 12,260 1.0217 0.755 0.740 0.755 0.755 0.763 16,206 0.7565 0.00%
2020-03-05 0 1.020 0.980 1.020 1.020 1.020 6,000 6,120 1.0200 0.755 0.726 0.755 0.755 0.755 8,103 0.7553 0.00%
2020-03-04 0 1.020 0.980 1.020 0.980 1.020 128,000 127,540 0.9964 0.755 0.726 0.755 0.726 0.755 172,867 0.7378 -0.97%
2020-03-03 0 1.030 0.970 1.030 0.970 1.030 284,000 283,660 0.9988 0.763 0.718 0.763 0.718 0.763 383,549 0.7396 -0.96%
2020-03-02 0 1.040 1.010 1.040 0.990 1.040 44,000 44,460 1.0105 0.770 0.748 0.770 0.733 0.770 59,423 0.7482 -0.95%
2020-02-28 0 1.050 1.010 1.050 1.000 1.060 54,000 55,980 1.0367 0.777 0.748 0.777 0.740 0.785 72,928 0.7676 -0.94%
2020-02-27 0 1.060 1.020 1.060 1.060 1.060 6,000 6,360 1.0600 0.785 0.755 0.785 0.785 0.785 8,103 0.7849 -0.93%
2020-02-26 0 1.070 1.000 1.070 1.020 1.070 12,000 12,560 1.0467 0.792 0.740 0.792 0.755 0.792 16,206 0.7750 0.00%
2020-02-25 0 1.070 1.020 1.070 1.070 1.070 2,000 2,140 1.0700 0.792 0.755 0.792 0.792 0.792 2,701 0.7923 1.90%
2020-02-24 0 1.050 1.010 1.050 1.050 1.050 2,000 2,100 1.0500 0.777 0.748 0.777 0.777 0.777 2,701 0.7775 0.00%
2020-02-21 0 1.050 1.010 1.120 - - 0 0 - 0.777 0.748 0.829 - - 0 - 0.00%
2020-02-20 0 1.050 1.020 1.050 1.010 1.050 48,000 49,560 1.0325 0.777 0.755 0.777 0.748 0.777 64,825 0.7645 1.94%
2020-02-19 0 1.030 1.010 1.030 1.010 1.030 46,000 46,560 1.0122 0.763 0.748 0.763 0.748 0.763 62,124 0.7495 -1.90%
2020-02-18 0 1.050 1.010 1.050 1.010 1.050 14,000 14,220 1.0157 0.777 0.748 0.777 0.748 0.777 18,907 0.7521 1.94%
2020-02-17 0 1.030 1.010 1.030 1.000 1.030 82,000 82,520 1.0063 0.763 0.748 0.763 0.740 0.763 110,743 0.7451 -1.90%
2020-02-14 0 1.050 1.000 1.050 1.030 1.050 4,000 4,160 1.0400 0.777 0.740 0.777 0.763 0.777 5,402 0.7701 1.94%
2020-02-13 0 1.030 1.000 1.030 1.030 1.030 8,000 8,240 1.0300 0.763 0.740 0.763 0.763 0.763 10,804 0.7627 -0.96%
2020-02-12 0 1.040 1.000 1.050 1.000 1.060 42,000 42,500 1.0119 0.770 0.740 0.777 0.740 0.785 56,722 0.7493 -0.95%
2020-02-11 0 1.050 1.010 1.050 1.050 1.050 2,000 2,100 1.0500 0.777 0.748 0.777 0.777 0.777 2,701 0.7775 0.96%
2020-02-10 0 1.040 1.000 1.040 1.040 1.050 6,000 6,260 1.0433 0.770 0.740 0.770 0.770 0.777 8,103 0.7725 -0.95%
2020-02-07 0 1.050 1.000 1.050 1.050 1.060 6,000 6,340 1.0567 0.777 0.740 0.777 0.777 0.785 8,103 0.7824 0.00%
2020-02-06 0 1.050 1.010 1.050 1.050 1.060 4,000 4,220 1.0550 0.777 0.748 0.777 0.777 0.785 5,402 0.7812 0.00%
2020-02-05 0 1.050 1.010 1.050 1.050 1.060 46,000 48,320 1.0504 0.777 0.748 0.777 0.777 0.785 62,124 0.7778 0.00%
2020-02-04 0 1.050 1.000 1.050 1.040 1.060 42,000 43,740 1.0414 0.777 0.740 0.777 0.770 0.785 56,722 0.7711 0.00%
2020-02-03 0 1.050 0.990 1.050 1.050 1.050 4,000 4,200 1.0500 0.777 0.733 0.777 0.777 0.777 5,402 0.7775 -0.94%
2020-01-31 0 1.060 0.990 1.060 1.050 1.060 22,000 23,120 1.0509 0.785 0.733 0.785 0.777 0.785 29,712 0.7781 0.00%
2020-01-30 0 1.060 1.000 1.060 1.020 1.060 28,000 29,140 1.0407 0.785 0.740 0.785 0.755 0.785 37,815 0.7706 0.00%
2020-01-29 0 1.060 1.000 1.060 1.010 1.070 40,000 40,880 1.0220 0.785 0.740 0.785 0.748 0.792 54,021 0.7567 -1.85%
2020-01-24 0 1.080 1.010 1.120 1.080 1.080 2,000 2,160 1.0800 0.800 0.748 0.829 0.800 0.800 2,701 0.7997 2.86%
2020-01-23 0 1.050 1.010 1.050 1.000 1.060 62,000 63,820 1.0294 0.777 0.748 0.777 0.740 0.785 83,732 0.7622 0.00%
2020-01-22 0 1.050 0.990 1.050 1.050 1.050 6,000 6,300 1.0500 0.777 0.733 0.777 0.777 0.777 8,103 0.7775 0.00%
2020-01-21 0 1.050 0.990 1.050 1.030 1.050 52,000 53,600 1.0308 0.777 0.733 0.777 0.763 0.777 70,227 0.7632 0.00%
2020-01-20 0 1.050 1.000 1.050 1.030 1.050 36,000 37,200 1.0333 0.777 0.740 0.777 0.763 0.777 48,619 0.7651 1.94%
2020-01-17 0 1.030 1.000 1.030 1.020 1.040 36,000 36,820 1.0228 0.763 0.740 0.763 0.755 0.770 48,619 0.7573 -0.96%
2020-01-16 0 1.040 0.990 1.040 - - 0 0 - 0.770 0.733 0.770 - - 0 - -0.95%
2020-01-15 0 1.050 1.000 1.030 0.990 1.050 250,000 249,940 0.9998 0.777 0.740 0.763 0.733 0.777 337,631 0.7403 2.94%
2020-01-14 0 1.020 0.990 1.020 1.010 1.020 1,002,000 1,012,040 1.0100 0.755 0.733 0.755 0.748 0.755 1,353,224 0.7479 0.00%
2020-01-13 0 1.020 1.000 1.020 - - 0 0 - 0.755 0.740 0.755 - - 0 - -0.97%
2020-01-10 0 1.030 0.990 1.030 1.000 1.030 224,000 225,060 1.0047 0.763 0.733 0.763 0.740 0.763 302,517 0.7440 3.00%
2020-01-09 0 1.000 0.990 1.000 1.000 1.020 270,000 270,120 1.0004 0.740 0.733 0.740 0.740 0.755 364,641 0.7408 -1.96%
2020-01-08 0 1.020 1.000 1.020 1.040 1.040 2,000 2,080 1.0400 0.755 0.740 0.755 0.770 0.770 2,701 0.7701 0.00%
2020-01-07 0 1.020 1.000 1.020 1.010 1.020 50,000 50,520 1.0104 0.755 0.740 0.755 0.748 0.755 67,526 0.7482 0.00%
2020-01-06 0 1.020 0.990 1.020 - - 0 0 - 0.755 0.733 0.755 - - 0 - -0.97%
2020-01-03 0 1.030 1.010 1.030 1.010 1.040 24,000 24,340 1.0142 0.763 0.748 0.763 0.748 0.770 32,413 0.7509 0.98%
2020-01-02 0 1.020 1.010 1.030 1.020 1.030 56,000 57,160 1.0207 0.755 0.748 0.763 0.755 0.763 75,629 0.7558 -1.92%
2019-12-31 0 1.040 1.010 1.040 - - 0 0 - 0.770 0.748 0.770 - - 0 - 0.00%
2019-12-30 0 1.040 1.020 1.040 1.010 1.080 8,000 8,240 1.0300 0.770 0.755 0.770 0.748 0.800 10,804 0.7627 -1.89%
2019-12-27 0 1.060 1.000 1.060 1.020 1.060 216,000 220,400 1.0204 0.785 0.740 0.785 0.755 0.785 291,713 0.7555 1.92%
2019-12-24 0 1.040 1.000 1.130 - - 0 0 - 0.770 0.740 0.837 - - 0 - 0.00%
2019-12-23 0 1.040 1.010 1.040 - - 0 0 - 0.770 0.748 0.770 - - 0 - -4.59%
2019-12-20 0 1.090 1.010 1.090 1.090 1.090 2,000 2,180 1.0900 0.807 0.748 0.807 0.807 0.807 2,701 0.8071 4.81%
2019-12-19 0 1.040 1.010 1.040 1.020 1.060 60,000 61,480 1.0247 0.770 0.748 0.770 0.755 0.785 81,031 0.7587 0.97%
2019-12-18 0 1.030 1.010 1.030 1.010 1.030 84,000 85,400 1.0167 0.763 0.748 0.763 0.748 0.763 113,444 0.7528 0.00%
2019-12-17 0 1.030 1.010 1.030 1.000 1.030 90,000 91,040 1.0116 0.763 0.748 0.763 0.740 0.763 121,547 0.7490 -0.96%
2019-12-16 0 1.040 1.000 1.040 1.040 1.040 2,000 2,080 1.0400 0.770 0.740 0.770 0.770 0.770 2,701 0.7701 2.97%
2019-12-13 0 1.010 1.010 1.040 1.010 1.050 458,000 467,680 1.0211 0.748 0.748 0.770 0.748 0.777 618,540 0.7561 -4.72%
2019-12-12 0 1.060 1.030 1.050 1.020 1.060 66,000 67,640 1.0248 0.785 0.763 0.777 0.755 0.785 89,135 0.7589 0.95%
2019-12-11 0 1.050 0.990 1.050 1.080 1.080 2,000 2,160 1.0800 0.777 0.733 0.777 0.800 0.800 2,701 0.7997 -0.94%
2019-12-10 0 1.060 1.030 1.060 1.030 1.090 18,000 18,940 1.0522 0.785 0.763 0.785 0.763 0.807 24,309 0.7791 -1.85%
2019-12-09 0 1.080 1.010 1.080 1.080 1.090 12,000 12,980 1.0817 0.800 0.748 0.800 0.800 0.807 16,206 0.8009 0.00%
2019-12-06 0 1.080 1.010 1.080 1.050 1.080 14,000 14,760 1.0543 0.800 0.748 0.800 0.777 0.800 18,907 0.7806 2.86%
2019-12-05 0 1.050 1.010 1.040 1.010 1.050 8,000 8,240 1.0300 0.777 0.748 0.770 0.748 0.777 10,804 0.7627 1.94%
2019-12-04 0 1.030 1.010 1.020 1.010 1.060 214,000 218,160 1.0194 0.763 0.748 0.755 0.748 0.785 289,012 0.7548 -2.83%
2019-12-03 0 1.060 0.970 1.060 1.050 1.060 10,000 10,560 1.0560 0.785 0.718 0.785 0.777 0.785 13,505 0.7819 0.95%
2019-12-02 0 1.050 1.020 1.050 1.060 1.060 4,000 4,240 1.0600 0.777 0.755 0.777 0.785 0.785 5,402 0.7849 0.00%
2019-11-29 0 1.050 1.020 1.050 1.010 1.070 298,000 308,260 1.0344 0.777 0.755 0.777 0.748 0.792 402,456 0.7659 -2.78%
2019-11-28 0 1.080 1.030 1.080 1.040 1.080 48,000 51,180 1.0663 0.800 0.763 0.800 0.770 0.800 64,825 0.7895 0.93%
2019-11-27 0 1.070 1.030 1.070 1.030 1.080 42,000 44,340 1.0557 0.792 0.763 0.792 0.763 0.800 56,722 0.7817 0.00%
2019-11-26 0 1.070 1.020 1.070 1.010 1.080 482,000 506,960 1.0518 0.792 0.755 0.792 0.748 0.800 650,952 0.7788 0.94%
2019-11-25 0 1.060 0.990 1.060 1.070 1.070 4,000 4,280 1.0700 0.785 0.733 0.785 0.792 0.792 5,402 0.7923 2.91%
2019-11-22 0 1.030 0.990 1.030 1.000 1.040 452,000 463,980 1.0265 0.763 0.733 0.763 0.740 0.770 610,437 0.7601 0.00%
2019-11-21 0 1.030 1.000 1.030 - - 0 0 - 0.763 0.740 0.763 - - 0 - 0.00%
2019-11-20 0 1.030 0.990 1.030 1.020 1.030 8,000 8,180 1.0225 0.763 0.733 0.763 0.755 0.763 10,804 0.7571 0.00%
2019-11-19 0 1.030 0.970 1.030 0.980 1.030 124,000 124,360 1.0029 0.763 0.718 0.763 0.726 0.763 167,465 0.7426 0.00%
2019-11-18 0 1.030 0.980 1.030 0.980 1.030 58,000 59,160 1.0200 0.763 0.726 0.763 0.726 0.763 78,330 0.7553 0.00%
2019-11-15 0 1.030 0.970 1.030 0.990 1.040 52,000 52,360 1.0069 0.763 0.718 0.763 0.733 0.770 70,227 0.7456 0.98%
2019-11-14 0 1.020 0.980 1.020 0.970 1.020 182,000 181,040 0.9947 0.755 0.726 0.755 0.718 0.755 245,795 0.7365 0.99%
2019-11-13 0 1.010 0.960 1.010 0.940 1.020 126,000 123,340 0.9789 0.748 0.711 0.748 0.696 0.755 170,166 0.7248 1.00%
2019-11-12 0 1.000 0.960 1.010 0.960 1.000 32,000 30,800 0.9625 0.740 0.711 0.748 0.711 0.740 43,217 0.7127 -1.96%
2019-11-11 0 1.020 0.960 1.030 - - 0 0 - 0.755 0.711 0.763 - - 0 - 0.00%
2019-11-08 0 1.020 0.960 1.020 0.980 1.020 8,000 7,960 0.9950 0.755 0.711 0.755 0.726 0.755 10,804 0.7368 0.00%
2019-11-07 0 1.020 0.940 1.020 1.020 1.020 6,000 6,120 1.0200 0.755 0.696 0.755 0.755 0.755 8,103 0.7553 0.99%
2019-11-06 0 1.010 0.970 1.010 1.000 1.010 832,000 832,040 1.0000 0.748 0.718 0.748 0.740 0.748 1,123,635 0.7405 0.00%
2019-11-05 0 1.010 0.940 1.020 1.010 1.010 850,000 858,500 1.0100 0.748 0.696 0.755 0.748 0.748 1,147,945 0.7479 -0.98%
2019-11-04 0 1.020 0.950 1.020 1.010 1.020 864,000 872,680 1.0100 0.755 0.703 0.755 0.748 0.755 1,166,852 0.7479 0.00%
2019-11-01 0 1.020 0.990 1.020 0.990 1.020 846,000 837,880 0.9904 0.755 0.733 0.755 0.733 0.755 1,142,543 0.7333 0.00%
2019-10-31 0 1.020 0.950 1.020 1.000 1.020 8,000 8,060 1.0075 0.755 0.703 0.755 0.740 0.755 10,804 0.7460 2.00%
2019-10-30 0 1.000 0.950 1.000 - - 0 0 - 0.740 0.703 0.740 - - 0 - 0.00%
2019-10-29 0 1.000 0.950 1.000 - - 0 0 - 0.740 0.703 0.740 - - 0 - 0.00%
2019-10-28 0 1.000 0.960 1.000 0.930 1.000 226,000 215,700 0.9544 0.740 0.711 0.740 0.689 0.740 305,218 0.7067 0.00%
2019-10-25 0 1.000 0.960 1.040 0.980 1.010 30,000 29,620 0.9873 0.740 0.711 0.770 0.726 0.748 40,516 0.7311 2.04%
2019-10-24 0 0.980 0.950 1.010 0.970 1.020 32,000 31,420 0.9819 0.726 0.703 0.748 0.718 0.755 43,217 0.7270 -3.92%
2019-10-23 0 1.020 0.980 1.060 - - 0 0 - 0.755 0.726 0.785 - - 0 - 0.00%
2019-10-22 0 1.020 0.970 1.040 - - 0 0 - 0.755 0.718 0.770 - - 0 - 0.00%
2019-10-21 0 1.020 0.980 1.040 - - 0 0 - 0.755 0.726 0.770 - - 0 - 0.00%
2019-10-18 0 1.020 0.980 1.020 0.990 1.020 48,000 47,640 0.9925 0.755 0.726 0.755 0.733 0.755 64,825 0.7349 0.00%
2019-10-17 0 1.020 0.990 1.020 1.020 1.030 22,000 22,540 1.0245 0.755 0.733 0.755 0.755 0.763 29,712 0.7586 0.00%
2019-10-16 0 1.020 0.980 1.030 1.020 1.030 44,000 45,100 1.0250 0.755 0.726 0.763 0.755 0.763 59,423 0.7590 0.00%
2019-10-15 0 1.020 0.960 1.020 1.000 1.020 712,000 712,160 1.0002 0.755 0.711 0.755 0.740 0.755 961,573 0.7406 2.00%
2019-10-14 0 1.000 0.980 1.000 0.980 1.000 806,000 790,200 0.9804 0.740 0.726 0.740 0.726 0.740 1,088,522 0.7259 0.00%
2019-10-11 0 1.000 0.960 1.010 0.990 1.000 808,000 800,000 0.9901 0.740 0.711 0.748 0.733 0.740 1,091,223 0.7331 -0.99%
2019-10-10 0 1.010 0.980 1.010 1.000 1.010 1,004,000 1,004,020 1.0000 0.748 0.726 0.748 0.740 0.748 1,355,925 0.7405 1.00%
2019-10-09 0 1.000 0.970 1.010 0.970 1.010 840,000 840,300 1.0004 0.740 0.718 0.748 0.718 0.748 1,134,440 0.7407 1.01%
2019-10-08 0 0.990 0.970 1.010 0.950 0.990 1,042,000 1,029,820 0.9883 0.733 0.718 0.748 0.703 0.733 1,407,245 0.7318 2.06%
2019-10-04 0 0.970 0.960 0.990 0.960 0.990 74,000 71,860 0.9711 0.718 0.711 0.733 0.711 0.733 99,939 0.7190 -4.90%
2019-10-03 0 1.020 0.980 1.020 - - 0 0 - 0.755 0.726 0.755 - - 0 - 0.00%
2019-10-02 0 1.020 0.980 1.030 - - 0 0 - 0.755 0.726 0.763 - - 0 - 0.00%
2019-09-30 0 1.020 0.980 1.050 - - 0 0 - 0.755 0.726 0.777 - - 0 - 0.00%
2019-09-27 0 1.020 0.980 1.020 0.980 1.030 46,000 45,500 0.9891 0.755 0.726 0.755 0.726 0.763 62,124 0.7324 3.03%
2019-09-26 0 0.990 0.990 1.030 - - 0 0 - 0.733 0.733 0.763 - - 0 - 0.00%
2019-09-25 0 0.990 0.980 1.030 0.990 1.050 30,000 30,120 1.0040 0.733 0.726 0.763 0.733 0.777 40,516 0.7434 0.00%
2019-09-24 0 0.990 0.990 1.070 0.990 0.990 2,000 1,980 0.9900 0.733 0.733 0.792 0.733 0.733 2,701 0.7330 -5.71%
2019-09-23 0 1.050 0.990 1.050 1.020 1.050 438,000 447,000 1.0205 0.777 0.733 0.777 0.755 0.777 591,529 0.7557 0.00%
2019-09-20 0 1.050 0.990 1.050 1.020 1.050 708,000 722,400 1.0203 0.777 0.733 0.777 0.755 0.777 956,170 0.7555 -0.94%
2019-09-19 0 1.060 0.980 1.060 1.020 1.060 554,000 565,320 1.0204 0.785 0.726 0.785 0.755 0.785 748,190 0.7556 -0.93%
2019-09-18 0 1.070 1.000 1.070 1.020 1.070 894,000 912,180 1.0203 0.792 0.740 0.792 0.755 0.792 1,207,368 0.7555 -0.93%
2019-09-17 0 1.080 1.020 1.080 1.020 1.080 562,000 578,980 1.0302 0.800 0.755 0.800 0.755 0.800 758,994 0.7628 5.88%
2019-09-16 0 1.020 0.970 1.080 1.020 1.020 768,000 783,360 1.0200 0.755 0.718 0.800 0.755 0.755 1,037,202 0.7553 -0.97%
2019-09-13 0 1.030 0.960 1.090 1.030 1.030 404,000 416,120 1.0300 0.763 0.711 0.807 0.763 0.763 545,611 0.7627 0.00%
2019-09-12 0 1.030 0.970 1.090 1.030 1.030 396,000 407,880 1.0300 0.763 0.718 0.807 0.763 0.763 534,807 0.7627 -1.90%
2019-09-11 0 1.050 0.970 1.080 1.050 1.050 350,000 367,500 1.0500 0.777 0.718 0.800 0.777 0.777 472,683 0.7775 2.94%
2019-09-10 0 1.020 0.950 1.030 - - 0 0 - 0.755 0.703 0.763 - - 0 - 0.00%
2019-09-09 0 1.020 0.970 1.030 - - 0 0 - 0.755 0.718 0.763 - - 0 - 0.00%
2019-09-06 0 1.020 0.970 1.020 1.010 1.020 6,000 6,080 1.0133 0.755 0.718 0.755 0.748 0.755 8,103 0.7503 2.00%
2019-09-05 0 1.000 0.980 1.000 1.000 1.000 6,000 6,000 1.0000 0.740 0.726 0.740 0.740 0.740 8,103 0.7405 0.00%
2019-09-04 0 1.000 0.970 1.000 0.990 1.000 1,004,000 996,700 0.9927 0.740 0.718 0.740 0.733 0.740 1,355,925 0.7351 0.00%
2019-09-03 0 1.000 0.970 1.000 - - 0 0 - 0.740 0.718 0.740 - - 0 - 0.00%
2019-09-02 0 1.000 0.960 1.000 0.960 1.000 28,000 27,480 0.9814 0.740 0.711 0.740 0.711 0.740 37,815 0.7267 0.00%
2019-08-30 0 1.000 0.950 1.090 - - 0 0 - 0.740 0.703 0.807 - - 0 - 0.00%
2019-08-29 0 1.000 0.950 1.000 0.960 1.000 118,000 115,300 0.9771 0.740 0.703 0.740 0.711 0.740 159,362 0.7235 0.00%
2019-08-28 0 1.000 0.960 1.080 - - 0 0 - 0.740 0.711 0.800 - - 0 - 0.00%
2019-08-27 0 1.000 0.960 1.000 - - 0 0 - 0.740 0.711 0.740 - - 0 - 0.00%
2019-08-26 0 1.000 0.930 1.090 - - 0 0 - 0.740 0.689 0.807 - - 0 - 0.00%
2019-08-23 0 1.000 0.970 1.090 - - 0 0 - 0.740 0.718 0.807 - - 0 - 0.00%
2019-08-22 0 1.000 0.970 1.030 - - 0 0 - 0.740 0.718 0.763 - - 0 - 0.00%
2019-08-21 0 1.000 0.970 1.000 0.940 1.000 1,418,000 1,400,480 0.9876 0.740 0.718 0.740 0.696 0.740 1,915,042 0.7313 0.00%
2019-08-20 0 1.000 0.970 1.000 - - 0 0 - 0.740 0.718 0.740 - - 0 - 0.00%
2019-08-19 0 1.000 0.960 1.000 0.960 1.000 196,000 189,280 0.9657 0.740 0.711 0.740 0.711 0.740 264,703 0.7151 0.00%
2019-08-16 0 1.000 0.970 1.000 - - 0 0 - 0.740 0.718 0.740 - - 0 - 0.00%
2019-08-15 0 1.000 0.970 1.000 0.970 1.000 38,000 37,400 0.9842 0.740 0.718 0.740 0.718 0.740 51,320 0.7288 0.00%
2019-08-14 0 1.000 0.970 1.000 1.020 1.020 28,000 28,560 1.0200 0.740 0.718 0.740 0.755 0.755 37,815 0.7553 0.00%
2019-08-13 0 1.000 0.970 1.000 - - 0 0 - 0.740 0.718 0.740 - - 0 - 0.00%
2019-08-12 0 1.000 0.970 1.000 - - 0 0 - 0.740 0.718 0.740 - - 0 - -1.96%
2019-08-09 0 1.020 0.980 1.070 0.970 1.020 68,000 66,680 0.9806 0.755 0.726 0.792 0.718 0.755 91,836 0.7261 2.00%
2019-08-08 0 1.000 0.960 1.000 - - 0 0 - 0.740 0.711 0.740 - - 0 - 0.00%
2019-08-07 0 1.000 0.940 1.000 - - 0 0 - 0.740 0.696 0.740 - - 0 - 0.00%
2019-08-06 0 1.000 0.950 1.000 0.990 1.000 1,070,000 1,059,320 0.9900 0.740 0.703 0.740 0.733 0.740 1,445,060 0.7331 0.00%
2019-08-05 0 1.000 0.960 1.000 - - 0 0 - 0.740 0.711 0.740 - - 0 - 0.00%
2019-08-02 0 1.000 0.950 1.000 - - 0 0 - 0.740 0.703 0.740 - - 0 - 0.00%
2019-08-01 0 1.000 0.970 1.000 0.970 1.000 54,000 53,200 0.9852 0.740 0.718 0.740 0.718 0.740 72,928 0.7295 0.00%
2019-07-31 0 1.000 0.970 1.000 - - 0 0 - 0.740 0.718 0.740 - - 0 - 0.00%
2019-07-30 0 1.000 0.970 1.000 1.000 1.030 104,000 104,080 1.0008 0.740 0.718 0.740 0.740 0.763 140,454 0.7410 0.00%
2019-07-29 0 1.000 0.970 1.000 - - 0 0 - 0.740 0.718 0.740 - - 0 - 0.00%
2019-07-26 0 1.000 0.980 1.000 0.980 1.000 58,000 56,880 0.9807 0.740 0.726 0.740 0.726 0.740 78,330 0.7262 0.00%
2019-07-25 0 1.000 0.980 1.000 0.970 1.000 36,000 35,240 0.9789 0.740 0.726 0.740 0.718 0.740 48,619 0.7248 2.04%
2019-07-24 0 0.980 0.980 1.000 0.980 0.980 8,000 7,840 0.9800 0.726 0.726 0.740 0.726 0.726 10,804 0.7256 -2.00%
2019-07-23 0 1.000 0.980 1.000 - - 0 0 - 0.740 0.726 0.740 - - 0 - 0.00%
2019-07-22 0 1.000 0.980 1.000 0.980 1.000 166,000 163,480 0.9848 0.740 0.726 0.740 0.726 0.740 224,187 0.7292 0.00%
2019-07-19 0 1.000 1.000 1.010 0.990 1.010 290,000 289,080 0.9968 0.740 0.740 0.748 0.733 0.748 391,652 0.7381 -2.91%
2019-07-18 0 1.030 1.000 1.030 1.100 1.100 50,000 55,000 1.1000 0.763 0.740 0.763 0.814 0.814 67,526 0.8145 0.98%
2019-07-17 0 1.020 0.980 1.020 - - 0 0 - 0.755 0.726 0.755 - - 0 - -0.97%
2019-07-16 0 1.030 1.000 1.080 - - 0 0 - 0.763 0.740 0.800 - - 0 - 0.00%
2019-07-15 0 1.030 0.990 1.030 0.990 1.040 70,000 70,060 1.0009 0.763 0.733 0.763 0.733 0.770 94,537 0.7411 0.98%
2019-07-12 0 1.020 0.990 1.020 0.990 1.020 162,000 160,440 0.9904 0.755 0.733 0.755 0.733 0.755 218,785 0.7333 3.03%
2019-07-11 0 0.990 0.970 0.990 - - 0 0 - 0.733 0.718 0.733 - - 0 - -1.98%
2019-07-10 0 1.010 0.990 1.010 0.960 1.010 396,000 389,760 0.9842 0.748 0.733 0.748 0.711 0.748 534,807 0.7288 1.00%
2019-07-09 0 1.000 0.980 1.030 - - 0 0 - 0.740 0.726 0.763 - - 0 - 0.00%
2019-07-08 0 1.000 0.980 1.010 0.990 1.000 82,000 81,200 0.9902 0.740 0.726 0.748 0.733 0.740 110,743 0.7332 -2.91%
2019-07-05 0 1.030 0.990 1.030 1.020 1.030 6,000 6,140 1.0233 0.763 0.733 0.763 0.755 0.763 8,103 0.7577 0.98%
2019-07-04 0 1.020 0.990 1.030 0.970 1.030 202,000 198,640 0.9834 0.755 0.733 0.763 0.718 0.763 272,806 0.7281 3.03%
2019-07-03 0 0.990 0.980 1.000 - - 0 0 - 0.733 0.726 0.740 - - 0 - 0.00%
2019-07-02 0 1.030 1.010 1.030 1.030 1.040 158,000 162,820 1.0305 0.733 0.719 0.733 0.733 0.740 222,004 0.7334 0.00%
2019-06-28 0 1.030 1.030 1.040 0.990 1.030 216,000 216,900 1.0042 0.733 0.733 0.740 0.705 0.733 303,499 0.7147 0.00%
2019-06-27 0 1.030 1.020 1.040 1.020 1.030 18,000 18,400 1.0222 0.733 0.726 0.740 0.726 0.733 25,292 0.7275 0.00%
2019-06-26 0 1.030 1.010 1.030 1.030 1.030 6,000 6,180 1.0300 0.733 0.719 0.733 0.733 0.733 8,431 0.7330 0.00%
2019-06-25 0 1.030 1.010 1.040 - - 0 0 - 0.733 0.719 0.740 - - 0 - 0.00%
2019-06-24 0 1.030 1.010 1.050 - - 0 0 - 0.733 0.719 0.747 - - 0 - 0.00%
2019-06-21 0 1.030 1.020 1.030 1.020 1.030 30,000 30,760 1.0253 0.733 0.726 0.733 0.726 0.733 42,153 0.7297 0.98%
2019-06-20 0 1.020 1.010 1.030 1.010 1.030 76,000 77,260 1.0166 0.726 0.719 0.733 0.719 0.733 106,787 0.7235 0.00%
2019-06-19 0 1.020 1.020 1.060 0.960 1.050 514,000 507,100 0.9866 0.726 0.726 0.754 0.683 0.747 722,216 0.7021 -0.97%
2019-06-18 0 1.030 1.010 1.030 1.010 1.030 10,000 10,260 1.0260 0.733 0.719 0.733 0.719 0.733 14,051 0.7302 0.00%
2019-06-17 0 1.030 1.020 1.060 1.000 1.040 114,000 116,100 1.0184 0.733 0.726 0.754 0.712 0.740 160,180 0.7248 -1.90%
2019-06-14 0 1.050 1.010 1.060 1.010 1.060 40,000 41,020 1.0255 0.747 0.719 0.754 0.719 0.754 56,204 0.7298 2.94%
2019-06-13 0 1.020 0.990 1.050 - - 0 0 - 0.726 0.705 0.747 - - 0 - 0.00%
2019-06-12 0 1.020 0.990 1.020 - - 0 0 - 0.726 0.705 0.726 - - 0 - 0.00%
2019-06-11 0 1.020 1.000 1.060 - - 0 0 - 0.726 0.712 0.754 - - 0 - 0.00%
2019-06-10 0 1.020 1.000 1.030 1.000 1.020 410,000 411,680 1.0041 0.726 0.712 0.733 0.712 0.726 576,087 0.7146 0.99%
2019-06-06 0 1.010 1.010 1.020 1.000 1.030 132,000 132,560 1.0042 0.719 0.719 0.726 0.712 0.733 185,472 0.7147 -5.61%
2019-06-05 0 1.070 1.010 1.080 - - 0 0 - 0.762 0.719 0.769 - - 0 - 0.00%
2019-06-04 0 1.070 1.050 1.070 1.050 1.070 24,000 25,260 1.0525 0.762 0.747 0.762 0.747 0.762 33,722 0.7491 1.90%
2019-06-03 0 1.050 1.030 1.050 1.030 1.050 54,000 55,660 1.0307 0.747 0.733 0.747 0.733 0.747 75,875 0.7336 -0.94%
2019-05-31 0 1.060 1.050 1.070 1.050 1.080 366,000 389,660 1.0646 0.754 0.747 0.762 0.747 0.769 514,263 0.7577 -1.85%
2019-05-30 0 1.080 1.060 1.080 1.060 1.090 212,000 227,560 1.0734 0.769 0.754 0.769 0.754 0.776 297,879 0.7639 1.89%
2019-05-29 0 1.060 1.050 1.090 1.050 1.090 444,000 472,280 1.0637 0.754 0.747 0.776 0.747 0.776 623,860 0.7570 0.00%
2019-05-28 0 1.060 1.050 1.060 1.050 1.070 678,000 712,960 1.0516 0.754 0.747 0.754 0.747 0.762 952,651 0.7484 0.95%
2019-05-27 0 1.050 1.030 1.050 1.030 1.060 344,000 358,920 1.0434 0.747 0.733 0.747 0.733 0.754 483,351 0.7426 0.00%
2019-05-24 0 1.050 1.030 1.050 1.010 1.070 498,000 509,000 1.0221 0.747 0.733 0.747 0.719 0.762 699,735 0.7274 -1.87%
2019-05-23 0 1.070 1.050 1.080 1.050 1.090 194,000 207,960 1.0720 0.762 0.747 0.769 0.747 0.776 272,587 0.7629 -0.93%
2019-05-22 0 1.080 1.050 1.090 1.040 1.080 190,000 199,600 1.0505 0.769 0.747 0.776 0.740 0.769 266,967 0.7477 1.89%
2019-05-21 0 1.060 1.040 1.060 1.030 1.060 254,000 266,640 1.0498 0.754 0.740 0.754 0.733 0.754 356,893 0.7471 -2.75%
2019-05-20 0 1.090 1.070 1.100 1.070 1.190 362,000 404,940 1.1186 0.776 0.762 0.783 0.762 0.847 508,643 0.7961 -7.63%
2019-05-17 0 1.180 1.150 1.190 1.170 1.230 200,000 239,660 1.1983 0.840 0.818 0.847 0.833 0.875 281,018 0.8528 -0.84%
2019-05-16 0 1.190 1.170 1.200 1.170 1.260 208,000 250,960 1.2065 0.847 0.833 0.854 0.833 0.897 292,259 0.8587 -2.46%
2019-05-15 0 1.220 1.200 1.230 1.200 1.250 284,000 350,620 1.2346 0.868 0.854 0.875 0.854 0.890 399,046 0.8786 -1.61%
2019-05-14 0 1.240 1.210 1.230 1.200 1.250 304,000 372,140 1.2241 0.883 0.861 0.875 0.854 0.890 427,147 0.8712 1.64%
2019-05-10 0 1.220 1.220 1.260 1.180 1.220 372,000 446,920 1.2014 0.868 0.868 0.897 0.840 0.868 522,693 0.8550 1.67%
2019-05-09 0 1.200 1.200 1.220 1.180 1.250 368,000 447,920 1.2172 0.854 0.854 0.868 0.840 0.890 517,073 0.8663 -4.00%
2019-05-08 0 1.250 1.230 1.250 1.210 1.250 236,000 289,800 1.2280 0.890 0.875 0.890 0.861 0.890 331,601 0.8739 -0.79%
2019-05-07 0 1.260 1.250 1.260 1.250 1.270 332,000 417,920 1.2588 0.897 0.890 0.897 0.890 0.904 466,490 0.8959 0.00%
2019-05-06 0 1.260 1.220 1.270 1.230 1.300 232,000 290,040 1.2502 0.897 0.868 0.904 0.875 0.925 325,981 0.8897 -1.56%
2019-05-03 0 1.280 1.250 1.270 1.220 1.280 574,000 718,540 1.2518 0.911 0.890 0.904 0.868 0.911 806,522 0.8909 1.59%
2019-05-02 0 1.260 1.250 1.270 1.260 1.270 212,000 267,920 1.2638 0.897 0.890 0.904 0.897 0.904 297,879 0.8994 -1.56%
2019-04-30 0 1.280 1.260 1.280 1.230 1.280 556,000 697,080 1.2537 0.911 0.897 0.911 0.875 0.911 781,230 0.8923 3.23%
2019-04-29 0 1.240 1.230 1.250 1.240 1.260 238,000 295,720 1.2425 0.883 0.875 0.890 0.883 0.897 334,411 0.8843 0.00%
2019-04-26 0 1.240 1.230 1.250 1.220 1.270 224,000 279,000 1.2455 0.883 0.875 0.890 0.868 0.904 314,740 0.8864 0.00%
2019-04-25 0 1.240 1.240 1.250 1.230 1.270 392,000 489,240 1.2481 0.883 0.883 0.890 0.875 0.904 550,795 0.8882 0.00%
2019-04-24 0 1.240 1.230 1.250 1.240 1.280 320,000 401,760 1.2555 0.883 0.875 0.890 0.883 0.911 449,629 0.8935 -0.80%
2019-04-23 0 1.250 1.240 1.260 1.240 1.280 372,000 468,920 1.2605 0.890 0.883 0.897 0.883 0.911 522,693 0.8971 0.00%
2019-04-18 0 1.250 1.250 1.290 1.240 1.290 372,000 466,840 1.2549 0.890 0.890 0.918 0.883 0.918 522,693 0.8931 -2.34%
2019-04-17 0 1.280 1.260 1.280 1.260 1.280 206,000 261,400 1.2689 0.911 0.897 0.911 0.897 0.911 289,449 0.9031 2.40%
2019-04-16 0 1.250 1.220 1.250 1.220 1.260 210,000 260,100 1.2386 0.890 0.868 0.890 0.868 0.897 295,069 0.8815 0.00%
2019-04-15 0 1.250 1.240 1.250 1.220 1.260 240,000 298,600 1.2442 0.890 0.883 0.890 0.868 0.897 337,222 0.8855 0.00%
2019-04-12 0 1.250 1.250 1.270 1.210 1.270 292,000 362,480 1.2414 0.890 0.890 0.904 0.861 0.904 410,286 0.8835 -0.79%
2019-04-11 0 1.260 1.250 1.290 1.210 1.340 240,000 303,180 1.2633 0.897 0.890 0.918 0.861 0.954 337,222 0.8991 -0.79%
2019-04-10 0 1.270 1.260 1.270 1.240 1.270 232,000 291,740 1.2575 0.904 0.897 0.904 0.883 0.904 325,981 0.8950 -0.78%
2019-04-09 0 1.280 1.270 1.280 1.240 1.300 440,000 559,360 1.2713 0.911 0.904 0.911 0.883 0.925 618,240 0.9048 -0.78%
2019-04-08 0 1.290 1.280 1.290 1.250 1.300 276,000 352,640 1.2777 0.918 0.911 0.918 0.890 0.925 387,805 0.9093 -0.77%
2019-04-04 0 1.300 1.270 1.300 1.250 1.310 742,000 952,220 1.2833 0.925 0.904 0.925 0.890 0.932 1,042,577 0.9133 1.56%
2019-04-03 0 1.280 1.250 1.290 1.230 1.310 524,000 656,160 1.2522 0.911 0.890 0.918 0.875 0.932 736,267 0.8912 0.00%
2019-04-02 0 1.280 1.270 1.290 1.180 1.330 1,466,000 1,843,340 1.2574 0.911 0.904 0.918 0.840 0.947 2,059,862 0.8949 7.56%
2019-04-01 0 1.190 1.160 1.190 1.150 1.200 270,000 319,200 1.1822 0.847 0.826 0.847 0.818 0.854 379,374 0.8414 0.85%
2019-03-29 0 1.180 1.160 1.190 1.160 1.190 576,000 674,600 1.1712 0.840 0.826 0.847 0.826 0.847 809,332 0.8335 0.00%
2019-03-28 0 1.180 1.150 1.180 1.150 1.180 432,000 500,940 1.1596 0.840 0.818 0.840 0.818 0.840 606,999 0.8253 0.00%
2019-03-27 0 1.180 1.160 1.180 1.140 1.180 664,000 773,900 1.1655 0.840 0.826 0.840 0.811 0.840 932,980 0.8295 3.51%
2019-03-26 0 1.140 1.120 1.140 1.090 1.150 306,000 345,440 1.1289 0.811 0.797 0.811 0.776 0.818 429,957 0.8034 4.59%
2019-03-25 0 1.090 1.080 1.090 1.080 1.100 192,000 209,380 1.0905 0.776 0.769 0.776 0.769 0.783 269,777 0.7761 -0.91%
2019-03-22 0 1.100 1.080 1.100 1.090 1.110 214,000 234,420 1.0954 0.783 0.769 0.783 0.776 0.790 300,689 0.7796 0.00%
2019-03-21 0 1.100 1.080 1.100 1.080 1.120 236,000 258,620 1.0958 0.783 0.769 0.783 0.769 0.797 331,601 0.7799 0.00%
2019-03-20 0 1.100 1.090 1.110 1.080 1.140 210,000 231,040 1.1002 0.783 0.776 0.790 0.769 0.811 295,069 0.7830 0.00%
2019-03-19 0 1.100 1.090 1.110 1.090 1.110 250,000 274,200 1.0968 0.783 0.776 0.790 0.776 0.790 351,272 0.7806 0.00%
2019-03-18 0 1.100 1.090 1.120 1.060 1.170 588,000 646,620 1.0997 0.783 0.776 0.797 0.754 0.833 826,193 0.7827 -2.65%
2019-03-15 0 1.130 1.120 1.140 1.120 1.140 286,000 322,680 1.1283 0.804 0.797 0.811 0.797 0.811 401,856 0.8030 0.00%
2019-03-14 0 1.130 1.100 1.130 1.110 1.170 222,000 251,880 1.1346 0.804 0.783 0.804 0.790 0.833 311,930 0.8075 -1.74%
2019-03-13 0 1.150 1.130 1.150 1.140 1.180 206,000 239,580 1.1630 0.818 0.804 0.818 0.811 0.840 289,449 0.8277 -1.71%
2019-03-12 0 1.170 1.130 1.170 1.150 1.180 206,000 240,300 1.1665 0.833 0.804 0.833 0.818 0.840 289,449 0.8302 1.74%
2019-03-11 0 1.150 1.120 1.150 1.140 1.160 292,000 335,700 1.1497 0.818 0.797 0.818 0.811 0.826 410,286 0.8182 -1.71%
2019-03-08 0 1.170 1.110 1.170 1.150 1.200 208,000 242,660 1.1666 0.833 0.790 0.833 0.818 0.854 292,259 0.8303 2.63%
2019-03-07 0 1.140 1.120 1.140 1.130 1.160 208,000 236,220 1.1357 0.811 0.797 0.811 0.804 0.826 292,259 0.8083 0.00%
2019-03-06 0 1.140 1.120 1.140 1.110 1.150 272,000 307,240 1.1296 0.811 0.797 0.811 0.790 0.818 382,184 0.8039 0.00%
2019-03-05 0 1.140 1.120 1.140 1.100 1.140 284,000 316,880 1.1158 0.811 0.797 0.811 0.783 0.811 399,046 0.7941 0.00%
2019-03-04 0 1.140 1.110 1.140 1.130 1.160 200,000 227,860 1.1393 0.811 0.790 0.811 0.804 0.826 281,018 0.8108 0.00%
2019-03-01 0 1.140 1.120 1.150 1.120 1.170 208,000 236,980 1.1393 0.811 0.797 0.818 0.797 0.833 292,259 0.8109 -0.87%
2019-02-28 0 1.150 1.110 1.160 1.140 1.160 204,000 233,840 1.1463 0.818 0.790 0.826 0.811 0.826 286,638 0.8158 0.00%
2019-02-27 0 1.150 1.120 1.150 1.130 1.180 208,000 237,080 1.1398 0.818 0.797 0.818 0.804 0.840 292,259 0.8112 -0.86%
2019-02-26 0 1.160 1.110 1.170 1.100 1.160 310,000 347,420 1.1207 0.826 0.790 0.833 0.783 0.826 435,578 0.7976 0.87%
2019-02-25 0 1.150 1.120 1.150 1.120 1.160 204,000 232,780 1.1411 0.818 0.797 0.818 0.797 0.826 286,638 0.8121 0.00%
2019-02-22 0 1.150 1.130 1.160 1.120 1.180 252,000 285,340 1.1323 0.818 0.804 0.826 0.797 0.840 354,083 0.8059 3.60%
2019-02-21 0 1.110 1.100 1.130 1.100 1.150 346,000 385,780 1.1150 0.790 0.783 0.804 0.783 0.818 486,161 0.7935 -1.77%
2019-02-20 0 1.130 1.110 1.130 1.140 1.180 206,000 236,780 1.1494 0.804 0.790 0.804 0.811 0.840 289,449 0.8180 -0.88%
2019-02-19 0 1.140 1.130 1.160 1.120 1.170 230,000 260,220 1.1314 0.811 0.804 0.826 0.797 0.833 323,171 0.8052 2.70%
2019-02-18 0 1.110 1.090 1.120 1.110 1.120 256,000 284,440 1.1111 0.790 0.776 0.797 0.790 0.797 359,703 0.7908 -0.89%
2019-02-15 0 1.120 1.080 1.120 1.080 1.130 346,000 378,900 1.0951 0.797 0.769 0.797 0.769 0.804 486,161 0.7794 -0.88%
2019-02-14 0 1.130 1.110 1.130 1.130 1.150 360,000 409,140 1.1365 0.804 0.790 0.804 0.804 0.818 505,832 0.8088 0.89%
2019-02-13 0 1.120 1.110 1.130 1.060 1.150 470,000 515,580 1.0970 0.797 0.790 0.804 0.754 0.818 660,392 0.7807 3.70%
2019-02-12 0 1.080 1.070 1.080 1.070 1.090 332,000 357,380 1.0764 0.769 0.762 0.769 0.762 0.776 466,490 0.7661 0.93%
2019-02-11 0 1.070 1.070 1.080 1.060 1.090 240,000 259,640 1.0818 0.762 0.762 0.769 0.754 0.776 337,222 0.7699 -1.83%
2019-02-08 0 1.090 1.060 1.090 1.060 1.100 250,000 266,280 1.0651 0.776 0.754 0.776 0.754 0.783 351,272 0.7580 0.93%
2019-02-04 0 1.080 1.050 1.080 1.050 1.080 206,000 219,000 1.0631 0.769 0.747 0.769 0.747 0.769 289,449 0.7566 0.93%
2019-02-01 0 1.070 1.060 1.080 1.050 1.080 294,000 313,400 1.0660 0.762 0.754 0.769 0.747 0.769 413,096 0.7587 -0.93%
2019-01-31 0 1.080 1.060 1.080 1.040 1.080 368,000 389,140 1.0574 0.769 0.754 0.769 0.740 0.769 517,073 0.7526 2.86%
2019-01-30 0 1.050 1.030 1.050 1.040 1.060 204,000 214,520 1.0516 0.747 0.733 0.747 0.740 0.754 286,638 0.7484 0.00%
2019-01-29 0 1.050 1.030 1.050 1.030 1.060 278,000 290,700 1.0457 0.747 0.733 0.747 0.733 0.754 390,615 0.7442 0.00%
2019-01-28 0 1.050 1.030 1.050 1.040 1.060 194,000 203,600 1.0495 0.747 0.733 0.747 0.740 0.754 272,587 0.7469 0.00%
2019-01-25 0 1.050 1.040 1.060 1.050 1.070 264,000 279,140 1.0573 0.747 0.740 0.754 0.747 0.762 370,944 0.7525 -1.87%
2019-01-24 0 1.070 1.030 1.070 1.040 1.080 256,000 266,940 1.0427 0.762 0.733 0.762 0.740 0.769 359,703 0.7421 1.90%
2019-01-23 0 1.050 1.030 1.050 1.020 1.060 204,000 212,820 1.0432 0.747 0.733 0.747 0.726 0.754 286,638 0.7425 0.00%
2019-01-22 0 1.050 1.040 1.050 1.040 1.060 210,000 219,960 1.0474 0.747 0.740 0.747 0.740 0.754 295,069 0.7455 -0.94%
2019-01-21 0 1.060 1.030 1.060 1.030 1.060 472,000 490,420 1.0390 0.754 0.733 0.754 0.733 0.754 663,202 0.7395 1.92%
2019-01-18 0 1.040 1.020 1.040 1.010 1.040 222,000 228,680 1.0301 0.740 0.726 0.740 0.719 0.740 311,930 0.7331 -0.95%
2019-01-17 0 1.050 1.000 1.050 1.010 1.050 274,000 279,520 1.0201 0.747 0.712 0.747 0.719 0.747 384,995 0.7260 1.94%
2019-01-16 0 1.030 1.020 1.030 1.000 1.050 446,000 452,700 1.0150 0.733 0.726 0.733 0.712 0.747 626,670 0.7224 -1.90%
2019-01-15 0 1.050 1.020 1.050 1.020 1.050 252,000 261,780 1.0388 0.747 0.726 0.747 0.726 0.747 354,083 0.7393 0.00%
2019-01-14 0 1.050 1.030 1.050 1.040 1.050 206,000 214,360 1.0406 0.747 0.733 0.747 0.740 0.747 289,449 0.7406 0.00%
2019-01-11 0 1.050 1.020 1.050 1.030 1.050 218,000 225,100 1.0326 0.747 0.726 0.747 0.733 0.747 306,310 0.7349 0.00%
2019-01-10 0 1.050 1.020 1.050 1.020 1.050 356,000 366,980 1.0308 0.747 0.726 0.747 0.726 0.747 500,212 0.7336 0.00%
2019-01-09 0 1.050 1.040 1.050 1.040 1.060 286,000 298,780 1.0447 0.747 0.740 0.747 0.740 0.754 401,856 0.7435 -0.94%
2019-01-08 0 1.060 1.030 1.060 1.040 1.060 214,000 222,760 1.0409 0.754 0.733 0.754 0.740 0.754 300,689 0.7408 0.95%
2019-01-07 0 1.050 1.030 1.050 1.020 1.070 324,000 337,460 1.0415 0.747 0.733 0.747 0.726 0.762 455,249 0.7413 -0.94%
2019-01-04 0 1.060 1.030 1.060 1.030 1.060 220,000 229,360 1.0425 0.754 0.733 0.754 0.733 0.754 309,120 0.7420 0.00%
2019-01-03 0 1.060 1.020 1.060 1.030 1.060 220,000 228,880 1.0404 0.754 0.726 0.754 0.733 0.754 309,120 0.7404 0.00%
2019-01-02 0 1.060 1.030 1.060 1.020 1.070 224,000 233,700 1.0433 0.754 0.733 0.754 0.726 0.762 314,740 0.7425 0.00%
2018-12-31 0 1.060 1.030 1.060 1.040 1.070 410,000 431,640 1.0528 0.754 0.733 0.754 0.740 0.762 576,087 0.7493 0.95%
2018-12-28 0 1.050 1.030 1.050 1.030 1.060 930,000 962,660 1.0351 0.747 0.733 0.747 0.733 0.754 1,306,734 0.7367 -1.87%
2018-12-27 0 1.070 1.040 1.070 1.050 1.070 240,000 254,840 1.0618 0.762 0.740 0.762 0.747 0.762 337,222 0.7557 0.00%
2018-12-24 0 1.070 1.050 1.070 1.050 1.080 236,000 249,900 1.0589 0.762 0.747 0.762 0.747 0.769 331,601 0.7536 1.90%
2018-12-21 0 1.050 1.040 1.050 1.030 1.070 216,000 226,440 1.0483 0.747 0.740 0.747 0.733 0.762 303,499 0.7461 0.96%
2018-12-20 0 1.040 1.010 1.040 1.010 1.040 204,000 210,080 1.0298 0.740 0.719 0.740 0.719 0.740 286,638 0.7329 0.00%
2018-12-19 0 1.040 1.020 1.040 1.000 1.040 246,000 251,200 1.0211 0.740 0.726 0.740 0.712 0.740 345,652 0.7267 0.00%
2018-12-18 0 1.040 1.020 1.040 1.030 1.040 200,000 206,040 1.0302 0.740 0.726 0.740 0.733 0.740 281,018 0.7332 -0.95%
2018-12-17 0 1.050 1.020 1.050 1.020 1.050 202,000 210,100 1.0401 0.747 0.726 0.747 0.726 0.747 283,828 0.7402 0.00%
2018-12-14 0 1.050 1.020 1.050 1.040 1.050 202,000 210,260 1.0409 0.747 0.726 0.747 0.740 0.747 283,828 0.7408 0.00%
2018-12-13 0 1.050 1.020 1.050 1.020 1.050 234,000 242,680 1.0371 0.747 0.726 0.747 0.726 0.747 328,791 0.7381 -0.94%
2018-12-12 0 1.060 1.020 1.060 1.030 1.060 270,000 281,260 1.0417 0.754 0.726 0.754 0.733 0.754 379,374 0.7414 1.92%
2018-12-11 0 1.040 1.010 1.040 1.030 1.050 222,000 229,740 1.0349 0.740 0.719 0.740 0.733 0.747 311,930 0.7365 -0.95%
2018-12-10 0 1.050 1.010 1.050 1.030 1.050 196,000 204,300 1.0423 0.747 0.719 0.747 0.733 0.747 275,398 0.7418 -0.94%
2018-12-07 0 1.060 1.030 1.060 1.020 1.060 794,000 824,860 1.0389 0.754 0.733 0.754 0.726 0.754 1,115,641 0.7394 -0.93%
2018-12-06 0 1.070 1.040 1.070 1.040 1.070 232,000 242,960 1.0472 0.762 0.740 0.762 0.740 0.762 325,981 0.7453 0.94%
2018-12-05 0 1.060 1.030 1.060 1.030 1.080 176,000 187,320 1.0643 0.754 0.733 0.754 0.733 0.769 247,296 0.7575 -0.93%
2018-12-04 0 1.070 1.050 1.070 1.060 1.090 208,000 221,580 1.0653 0.762 0.747 0.762 0.754 0.776 292,259 0.7582 -1.83%
2018-12-03 0 1.090 1.060 1.090 1.030 1.090 396,000 417,980 1.0555 0.776 0.754 0.776 0.733 0.776 556,416 0.7512 -0.91%
2018-11-30 0 1.100 1.030 1.100 1.010 1.100 404,000 419,180 1.0376 0.783 0.733 0.783 0.719 0.783 567,656 0.7384 4.76%
2018-11-29 0 1.050 1.020 1.050 1.020 1.050 214,000 221,560 1.0353 0.747 0.726 0.747 0.726 0.747 300,689 0.7368 0.00%
2018-11-28 0 1.050 1.020 1.050 1.040 1.050 198,000 206,180 1.0413 0.747 0.726 0.747 0.740 0.747 278,208 0.7411 0.00%
2018-11-27 0 1.050 1.010 1.050 1.020 1.050 194,000 200,160 1.0318 0.747 0.719 0.747 0.726 0.747 272,587 0.7343 0.00%
2018-11-26 0 1.050 1.020 1.050 1.040 1.050 196,000 204,440 1.0431 0.747 0.726 0.747 0.740 0.747 275,398 0.7423 0.00%
2018-11-23 0 1.050 1.010 1.050 1.030 1.050 184,000 190,660 1.0362 0.747 0.719 0.747 0.733 0.747 258,537 0.7375 0.00%
2018-11-22 0 1.050 1.020 1.050 1.040 1.050 204,000 213,180 1.0450 0.747 0.726 0.747 0.740 0.747 286,638 0.7437 0.00%
2018-11-21 0 1.050 1.020 1.050 1.020 1.050 194,000 199,720 1.0295 0.747 0.726 0.747 0.726 0.747 272,587 0.7327 0.00%
2018-11-20 0 1.050 1.030 1.060 1.050 1.070 226,000 238,000 1.0531 0.747 0.733 0.754 0.747 0.762 317,550 0.7495 0.00%
2018-11-19 0 1.050 1.040 1.060 1.020 1.070 342,000 357,100 1.0442 0.747 0.740 0.754 0.726 0.762 480,541 0.7431 2.94%
2018-11-16 0 1.020 1.010 1.020 0.990 1.020 254,000 254,340 1.0013 0.726 0.719 0.726 0.705 0.726 356,893 0.7127 2.00%
2018-11-15 0 1.000 0.990 1.000 0.980 1.000 200,000 197,600 0.9880 0.712 0.705 0.712 0.697 0.712 281,018 0.7032 0.00%
2018-11-14 0 1.000 0.980 1.000 0.980 1.000 204,000 202,320 0.9918 0.712 0.697 0.712 0.697 0.712 286,638 0.7058 0.00%
2018-11-13 0 1.000 0.970 1.000 0.970 1.000 244,000 239,120 0.9800 0.712 0.690 0.712 0.690 0.712 342,842 0.6975 0.00%
2018-11-12 0 1.000 0.980 1.000 0.980 1.000 272,000 268,900 0.9886 0.712 0.697 0.712 0.697 0.712 382,184 0.7036 -0.99%
2018-11-09 0 1.010 0.960 1.010 0.960 1.010 260,000 257,240 0.9894 0.719 0.683 0.719 0.683 0.719 365,323 0.7041 1.00%
2018-11-08 0 1.000 0.980 1.000 0.980 1.000 256,000 252,560 0.9866 0.712 0.697 0.712 0.697 0.712 359,703 0.7021 0.00%
2018-11-07 0 1.000 0.990 1.000 0.980 1.000 208,000 205,900 0.9899 0.712 0.705 0.712 0.697 0.712 292,259 0.7045 2.04%
2018-11-06 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.697 0.697 0.705 0.697 0.697 28,102 0.6975 -1.01%
2018-11-05 0 0.990 0.980 1.020 - - 0 0 - 0.705 0.697 0.726 - - 0 - 0.00%
2018-11-02 0 0.990 0.990 1.000 0.980 1.000 294,000 290,840 0.9893 0.705 0.705 0.712 0.697 0.712 413,096 0.7040 -1.00%
2018-11-01 0 1.000 0.950 1.000 0.940 1.000 132,000 125,660 0.9520 0.712 0.676 0.712 0.669 0.712 185,472 0.6775 1.01%
2018-10-31 0 0.990 0.950 0.990 - - 0 0 - 0.705 0.676 0.705 - - 0 - -1.00%
2018-10-30 0 1.000 0.980 1.000 0.980 1.000 122,000 120,000 0.9836 0.712 0.697 0.712 0.697 0.712 171,421 0.7000 -1.96%
2018-10-29 0 1.020 0.970 1.020 1.000 1.020 24,000 24,040 1.0017 0.726 0.690 0.726 0.712 0.726 33,722 0.7129 0.99%
2018-10-26 0 1.010 0.950 1.010 - - 0 0 - 0.719 0.676 0.719 - - 0 - -0.98%
2018-10-25 0 1.020 0.950 1.020 - - 0 0 - 0.726 0.676 0.726 - - 0 - 0.00%
2018-10-24 0 1.020 1.000 1.020 - - 0 0 - 0.726 0.712 0.726 - - 0 - -0.97%
2018-10-23 0 1.030 1.000 1.050 - - 0 0 - 0.733 0.712 0.747 - - 0 - 0.00%
2018-10-22 0 1.030 1.000 1.050 1.030 1.030 2,000 2,060 1.0300 0.733 0.712 0.747 0.733 0.733 2,810 0.7330 -0.96%
2018-10-19 0 1.040 1.010 1.040 1.000 1.040 12,000 12,080 1.0067 0.740 0.719 0.740 0.712 0.740 16,861 0.7164 0.97%
2018-10-18 0 1.030 0.960 1.100 - - 0 0 - 0.733 0.683 0.783 - - 0 - 0.00%
2018-10-16 0 1.030 0.980 1.050 - - 0 0 - 0.733 0.697 0.747 - - 0 - 0.00%
2018-10-15 0 1.030 1.000 1.030 - - 0 0 - 0.733 0.712 0.733 - - 0 - 0.00%
2018-10-12 0 1.030 0.980 1.030 1.030 1.030 20,000 20,600 1.0300 0.733 0.697 0.733 0.733 0.733 28,102 0.7330 0.00%
2018-10-11 0 1.030 0.980 1.030 1.000 1.040 764,000 780,920 1.0221 0.733 0.697 0.733 0.712 0.740 1,073,489 0.7275 -6.36%
2018-10-10 0 1.100 1.040 1.120 1.030 1.100 44,000 48,120 1.0936 0.783 0.740 0.797 0.733 0.783 61,824 0.7783 6.80%
2018-10-09 0 1.030 1.030 1.040 1.030 1.040 36,000 37,380 1.0383 0.733 0.733 0.740 0.733 0.740 50,583 0.7390 -0.96%
2018-10-08 0 1.040 1.040 1.050 1.040 1.050 112,000 117,000 1.0446 0.740 0.740 0.747 0.740 0.747 157,370 0.7435 -3.70%
2018-10-05 0 1.080 1.060 1.080 1.060 1.100 40,000 42,800 1.0700 0.769 0.754 0.769 0.754 0.783 56,204 0.7615 -0.92%
2018-10-04 0 1.090 1.050 1.090 - - 0 0 - 0.776 0.747 0.776 - - 0 - -0.91%
2018-10-03 0 1.100 1.050 1.100 - - 0 0 - 0.783 0.747 0.783 - - 0 - 0.00%
2018-10-02 0 1.100 1.050 1.140 1.050 1.100 48,000 50,940 1.0613 0.783 0.747 0.811 0.747 0.783 67,444 0.7553 0.00%
2018-09-28 0 1.100 1.060 1.100 1.060 1.100 18,000 19,240 1.0689 0.783 0.754 0.783 0.754 0.783 25,292 0.7607 1.85%
2018-09-27 0 1.080 1.050 1.090 - - 0 0 - 0.769 0.747 0.776 - - 0 - 0.00%
2018-09-26 0 1.080 1.070 1.080 1.080 1.100 1,422,000 1,550,180 1.0901 0.769 0.762 0.769 0.769 0.783 1,998,038 0.7759 0.93%
2018-09-24 0 1.070 1.060 1.110 1.070 1.080 60,000 64,460 1.0743 0.762 0.754 0.790 0.762 0.769 84,305 0.7646 -2.73%
2018-09-21 0 1.100 1.100 1.120 1.050 1.110 1,096,000 1,178,700 1.0755 0.783 0.783 0.797 0.747 0.790 1,539,978 0.7654 1.85%
2018-09-20 0 1.080 1.050 1.080 - - 0 0 - 0.769 0.747 0.769 - - 0 - 0.00%
2018-09-19 0 1.080 1.050 1.080 1.050 1.100 646,000 704,740 1.0909 0.769 0.747 0.769 0.747 0.783 907,688 0.7764 0.00%
2018-09-18 0 1.080 1.040 1.080 1.050 1.080 1,402,000 1,496,360 1.0673 0.769 0.740 0.769 0.747 0.769 1,969,936 0.7596 0.00%
2018-09-17 0 1.080 1.050 1.080 1.050 1.080 952,000 1,018,260 1.0696 0.769 0.747 0.769 0.747 0.769 1,337,646 0.7612 -0.92%
2018-09-14 0 1.090 1.050 1.090 1.050 1.090 786,000 842,840 1.0723 0.776 0.747 0.776 0.747 0.776 1,104,401 0.7632 0.93%
2018-09-13 0 1.080 1.030 1.080 1.020 1.080 792,000 841,760 1.0628 0.769 0.733 0.769 0.726 0.769 1,112,831 0.7564 4.85%
2018-09-12 0 1.030 1.010 1.030 - - 0 0 - 0.733 0.719 0.733 - - 0 - -1.90%
2018-09-11 0 1.050 1.030 1.050 1.000 1.050 84,000 85,120 1.0133 0.747 0.733 0.747 0.712 0.747 118,028 0.7212 0.96%
2018-09-10 0 1.040 0.990 1.040 - - 0 0 - 0.740 0.705 0.740 - - 0 - 0.00%
2018-09-07 0 1.040 1.000 1.060 - - 0 0 - 0.740 0.712 0.754 - - 0 - 0.00%
2018-09-06 0 1.040 1.040 1.100 1.000 1.030 92,000 93,040 1.0113 0.740 0.740 0.783 0.712 0.733 129,268 0.7197 0.97%
2018-09-05 0 1.030 1.030 1.090 1.030 1.030 50,000 51,500 1.0300 0.733 0.733 0.776 0.733 0.733 70,254 0.7330 0.00%
2018-09-04 0 1.030 1.030 1.100 - - 0 0 - 0.733 0.733 0.783 - - 0 - 0.98%
2018-09-03 0 1.020 1.020 1.080 1.000 1.140 86,000 90,660 1.0542 0.726 0.726 0.769 0.712 0.811 120,838 0.7503 -1.92%
2018-08-31 0 1.040 1.040 1.100 1.040 1.050 44,000 45,960 1.0445 0.740 0.740 0.783 0.740 0.747 61,824 0.7434 -0.95%
2018-08-30 0 1.050 1.040 1.050 - - 0 0 - 0.747 0.740 0.747 - - 0 - 0.00%
2018-08-29 0 1.050 1.030 1.100 - - 0 0 - 0.747 0.733 0.783 - - 0 - 0.00%
2018-08-28 0 1.050 1.050 1.070 1.050 1.080 52,000 55,560 1.0685 0.747 0.747 0.762 0.747 0.769 73,065 0.7604 0.00%
2018-08-27 0 1.050 1.050 1.110 1.050 1.050 10,000 10,500 1.0500 0.747 0.747 0.790 0.747 0.747 14,051 0.7473 -4.55%
2018-08-24 0 1.100 1.030 1.100 1.020 1.100 16,000 16,600 1.0375 0.783 0.733 0.783 0.726 0.783 22,481 0.7384 5.77%
2018-08-23 0 1.040 1.040 1.100 1.030 1.040 106,000 109,300 1.0311 0.740 0.740 0.783 0.733 0.740 148,940 0.7339 -1.89%
2018-08-22 0 1.060 1.030 1.060 1.020 1.060 112,000 114,920 1.0261 0.754 0.733 0.754 0.726 0.754 157,370 0.7303 0.95%
2018-08-21 0 1.050 1.020 1.050 - - 0 0 - 0.747 0.726 0.747 - - 0 - 0.00%
2018-08-20 0 1.050 1.020 1.050 1.000 1.060 242,000 251,820 1.0406 0.747 0.726 0.747 0.712 0.754 340,032 0.7406 0.00%
2018-08-17 0 1.050 1.050 1.080 1.050 1.080 64,000 68,160 1.0650 0.747 0.747 0.769 0.747 0.769 89,926 0.7580 -4.55%
2018-08-16 0 1.100 1.020 1.100 - - 0 0 - 0.783 0.726 0.783 - - 0 - 0.00%
2018-08-15 0 1.100 1.030 1.100 1.020 1.100 18,000 18,540 1.0300 0.783 0.733 0.783 0.726 0.783 25,292 0.7330 4.76%
2018-08-14 0 1.050 1.030 1.100 - - 0 0 - 0.747 0.733 0.783 - - 0 - 0.00%
2018-08-13 0 1.050 1.050 1.080 1.030 1.080 196,000 206,140 1.0517 0.747 0.747 0.769 0.733 0.769 275,398 0.7485 -3.67%
2018-08-10 0 1.090 1.050 1.090 1.050 1.090 144,000 154,080 1.0700 0.776 0.747 0.776 0.747 0.776 202,333 0.7615 0.00%
2018-08-09 0 1.090 1.060 1.090 1.060 1.090 318,000 345,860 1.0876 0.776 0.754 0.776 0.754 0.776 446,819 0.7741 0.00%
2018-08-08 0 1.090 1.090 1.100 1.090 1.100 166,000 182,000 1.0964 0.776 0.776 0.783 0.776 0.783 233,245 0.7803 -0.91%
2018-08-07 0 1.100 1.090 1.140 - - 0 0 - 0.783 0.776 0.811 - - 0 - 0.00%
2018-08-06 0 1.100 1.090 1.140 1.090 1.150 230,000 253,400 1.1017 0.783 0.776 0.811 0.776 0.818 323,171 0.7841 -1.79%
2018-08-03 0 1.120 1.120 1.130 1.120 1.210 2,146,000 2,455,500 1.1442 0.797 0.797 0.804 0.797 0.861 3,015,323 0.8143 -2.61%
2018-08-02 0 1.150 1.110 1.170 1.000 1.160 3,732,000 4,023,060 1.0780 0.818 0.790 0.833 0.712 0.826 5,243,795 0.7672 15.00%
2018-08-01 0 1.000 0.990 1.050 1.000 1.010 332,000 334,000 1.0060 0.712 0.705 0.747 0.712 0.719 466,490 0.7160 -0.99%
2018-07-31 0 1.010 1.010 1.050 0.990 1.020 1,022,000 1,036,600 1.0143 0.719 0.719 0.747 0.705 0.726 1,436,002 0.7219 -0.98%
2018-07-30 0 1.020 1.010 1.050 1.020 1.020 100,000 102,000 1.0200 0.726 0.719 0.747 0.726 0.726 140,509 0.7259 0.99%
2018-07-27 0 1.010 1.010 1.050 1.010 1.010 12,000 12,120 1.0100 0.719 0.719 0.747 0.719 0.719 16,861 0.7188 -1.94%
2018-07-26 0 1.030 1.020 1.050 1.020 1.030 64,000 65,380 1.0216 0.733 0.726 0.747 0.726 0.733 89,926 0.7270 -1.90%
2018-07-25 0 1.050 1.030 1.060 1.020 1.050 42,000 43,540 1.0367 0.747 0.733 0.754 0.726 0.747 59,014 0.7378 2.94%
2018-07-24 0 1.020 1.010 1.050 1.020 1.030 138,000 140,820 1.0204 0.726 0.719 0.747 0.726 0.733 193,902 0.7262 0.00%
2018-07-23 0 1.020 1.010 1.050 1.020 1.040 124,000 127,200 1.0258 0.726 0.719 0.747 0.726 0.740 174,231 0.7301 0.99%
2018-07-20 0 1.010 1.000 1.030 0.990 1.010 182,000 182,500 1.0027 0.719 0.712 0.733 0.705 0.719 255,726 0.7137 1.00%
2018-07-19 0 1.000 1.000 1.010 1.000 1.000 18,000 18,000 1.0000 0.712 0.712 0.719 0.712 0.712 25,292 0.7117 -3.85%
2018-07-18 0 1.040 0.990 1.040 0.970 1.040 706,000 698,280 0.9891 0.740 0.705 0.740 0.690 0.740 991,993 0.7039 1.96%
2018-07-17 0 1.020 1.020 1.050 1.000 1.050 158,000 162,080 1.0258 0.726 0.726 0.747 0.712 0.747 222,004 0.7301 2.00%
2018-07-16 0 1.000 1.000 1.010 0.990 1.000 112,000 111,800 0.9982 0.712 0.712 0.719 0.705 0.712 157,370 0.7104 0.00%
2018-07-13 0 1.000 0.970 1.000 1.000 1.000 50,000 50,000 1.0000 0.712 0.690 0.712 0.712 0.712 70,254 0.7117 0.00%
2018-07-12 0 1.000 0.980 1.020 1.000 1.010 440,000 441,200 1.0027 0.712 0.697 0.726 0.712 0.719 618,240 0.7136 0.00%
2018-07-11 0 1.000 0.990 1.000 1.000 1.010 190,000 191,600 1.0084 0.712 0.705 0.712 0.712 0.719 266,967 0.7177 -3.85%
2018-07-10 0 1.040 1.030 1.040 1.040 1.050 86,000 89,740 1.0435 0.740 0.733 0.740 0.740 0.747 120,838 0.7426 1.96%
2018-07-09 0 1.020 1.010 1.020 1.010 1.020 72,000 73,260 1.0175 0.726 0.719 0.726 0.719 0.726 101,166 0.7242 -1.92%
2018-07-06 0 1.040 1.040 1.050 1.040 1.040 30,000 31,200 1.0400 0.740 0.740 0.747 0.740 0.740 42,153 0.7402 -0.95%
2018-07-05 0 1.050 1.020 1.050 1.030 1.070 312,000 328,020 1.0513 0.747 0.726 0.747 0.733 0.762 438,388 0.7482 -3.67%
2018-07-04 0 1.090 1.070 1.100 1.060 1.090 32,000 33,980 1.0619 0.776 0.762 0.783 0.754 0.776 44,963 0.7557 -2.68%
2018-07-03 0 1.120 1.070 1.120 1.120 1.130 46,000 51,880 1.1278 0.797 0.762 0.797 0.797 0.804 64,634 0.8027 0.00%
2018-06-29 0 1.120 1.090 1.120 - - 0 0 - 0.797 0.776 0.797 - - 0 - 0.00%
2018-06-28 0 1.120 1.090 1.120 1.050 1.140 1,128,000 1,261,460 1.1183 0.797 0.776 0.797 0.747 0.811 1,584,941 0.7959 6.67%
2018-06-27 0 1.050 1.030 1.050 1.030 1.070 348,000 366,020 1.0518 0.747 0.733 0.747 0.733 0.762 488,971 0.7486 -4.55%
2018-06-26 0 1.100 1.060 1.110 1.050 1.100 140,000 149,400 1.0671 0.783 0.754 0.790 0.747 0.783 196,713 0.7595 0.92%
2018-06-25 0 1.090 1.090 1.110 1.090 1.090 42,000 45,780 1.0900 0.776 0.776 0.790 0.776 0.776 59,014 0.7758 0.00%
2018-06-22 0 1.090 1.070 1.120 1.090 1.090 10,000 10,900 1.0900 0.776 0.762 0.797 0.776 0.776 14,051 0.7758 -2.68%
2018-06-21 0 1.120 1.060 1.120 1.070 1.130 578,000 627,260 1.0852 0.797 0.754 0.797 0.762 0.804 812,142 0.7724 0.90%
2018-06-20 0 1.110 1.110 1.130 1.100 1.140 234,000 260,300 1.1124 0.790 0.790 0.804 0.783 0.811 328,791 0.7917 -2.63%
2018-06-19 0 1.140 1.070 1.140 1.070 1.140 1,206,000 1,316,420 1.0916 0.811 0.762 0.811 0.762 0.811 1,694,538 0.7769 0.88%
2018-06-15 0 1.130 1.120 1.140 1.120 1.170 432,000 491,240 1.1371 0.804 0.797 0.811 0.797 0.833 606,999 0.8093 0.00%
2018-06-14 0 1.130 1.130 1.140 1.120 1.190 1,788,000 2,028,140 1.1343 0.804 0.804 0.811 0.797 0.847 2,512,301 0.8073 -5.83%
2018-06-13 0 1.200 1.180 1.200 1.040 1.250 7,608,000 9,117,900 1.1985 0.854 0.840 0.854 0.740 0.890 10,689,923 0.8529 15.38%
2018-06-12 0 1.040 1.030 1.060 1.010 1.050 648,000 671,280 1.0359 0.740 0.733 0.754 0.719 0.747 910,498 0.7373 4.00%
2018-06-11 0 1.000 0.990 1.030 1.000 1.000 224,000 224,000 1.0000 0.712 0.705 0.733 0.712 0.712 314,740 0.7117 1.01%
2018-06-08 0 0.990 0.990 1.000 0.990 1.000 256,000 255,640 0.9986 0.705 0.705 0.712 0.705 0.712 359,703 0.7107 0.00%
2018-06-07 0 0.990 0.970 1.010 0.990 0.990 20,000 19,800 0.9900 0.705 0.690 0.719 0.705 0.705 28,102 0.7046 -1.00%
2018-06-06 0 1.000 0.970 1.000 0.970 1.010 90,000 87,520 0.9724 0.712 0.690 0.712 0.690 0.719 126,458 0.6921 3.09%
2018-06-05 0 0.970 0.970 1.050 0.970 0.970 78,000 75,660 0.9700 0.690 0.690 0.747 0.690 0.690 109,597 0.6903 -1.02%
2018-06-04 0 0.980 0.960 0.980 0.980 0.990 62,000 61,260 0.9881 0.697 0.683 0.697 0.697 0.705 87,116 0.7032 0.00%
2018-06-01 0 0.980 0.970 1.050 - - 0 0 - 0.697 0.690 0.747 - - 0 - 0.00%
2018-05-31 0 0.980 0.960 0.980 0.980 0.980 30,000 29,400 0.9800 0.697 0.683 0.697 0.697 0.697 42,153 0.6975 0.00%
2018-05-30 0 0.980 0.960 0.980 0.960 0.980 34,000 32,860 0.9665 0.697 0.683 0.697 0.683 0.697 47,773 0.6878 -1.01%
2018-05-29 0 0.990 0.970 1.000 - - 0 0 - 0.705 0.690 0.712 - - 0 - 0.00%
2018-05-28 0 0.990 0.970 0.990 - - 0 0 - 0.705 0.690 0.705 - - 0 - 0.00%
2018-05-25 0 0.990 0.990 1.040 0.980 0.990 38,000 37,880 0.9968 0.705 0.705 0.740 0.697 0.705 53,393 0.7095 1.02%
2018-05-24 0 0.980 0.960 0.980 0.980 0.980 26,000 25,480 0.9800 0.697 0.683 0.697 0.697 0.697 36,532 0.6975 0.00%
2018-05-23 0 0.980 0.980 1.000 0.950 1.000 348,000 343,860 0.9881 0.697 0.697 0.712 0.676 0.712 488,971 0.7032 -2.00%
2018-05-21 0 1.000 0.970 1.020 1.000 1.000 40,000 40,000 1.0000 0.712 0.690 0.726 0.712 0.712 56,204 0.7117 0.00%
2018-05-18 0 1.000 0.980 1.050 - - 0 0 - 0.712 0.697 0.747 - - 0 - 0.00%
2018-05-17 0 1.000 1.000 1.060 0.950 1.000 50,000 47,900 0.9580 0.712 0.712 0.754 0.676 0.712 70,254 0.6818 0.00%
2018-05-16 0 1.000 1.000 1.040 1.000 1.010 186,000 186,440 1.0024 0.712 0.712 0.740 0.712 0.719 261,347 0.7134 0.00%
2018-05-15 0 1.000 0.980 1.000 0.960 1.010 82,000 81,460 0.9934 0.712 0.697 0.712 0.683 0.719 115,217 0.7070 -0.99%
2018-05-14 0 1.010 0.960 1.010 1.010 1.010 34,000 34,340 1.0100 0.719 0.683 0.719 0.719 0.719 47,773 0.7188 2.02%
2018-05-11 0 0.990 0.960 1.060 - - 0 0 - 0.705 0.683 0.754 - - 0 - 0.00%
2018-05-10 0 0.990 0.960 1.000 - - 0 0 - 0.705 0.683 0.712 - - 0 - 0.00%
2018-05-09 0 0.990 0.960 0.990 0.990 0.990 24,000 23,760 0.9900 0.705 0.683 0.705 0.705 0.705 33,722 0.7046 1.02%
2018-05-08 0 0.980 0.960 0.990 0.970 0.980 186,000 180,540 0.9706 0.697 0.683 0.705 0.690 0.697 261,347 0.6908 1.03%
2018-05-07 0 0.970 0.960 0.980 0.940 0.970 108,000 103,080 0.9544 0.690 0.683 0.697 0.669 0.690 151,750 0.6793 0.00%
2018-05-04 0 0.970 0.970 0.990 0.970 0.980 30,000 29,300 0.9767 0.690 0.690 0.705 0.690 0.697 42,153 0.6951 -3.00%
2018-05-03 0 1.000 0.980 1.000 0.970 1.000 164,000 159,240 0.9710 0.712 0.697 0.712 0.690 0.712 230,435 0.6910 0.00%
2018-05-02 0 1.000 0.980 1.000 0.980 1.000 138,000 136,560 0.9896 0.712 0.697 0.712 0.697 0.712 193,902 0.7043 0.00%
2018-04-30 0 1.000 0.970 1.000 - - 0 0 - 0.712 0.690 0.712 - - 0 - 0.00%
2018-04-27 0 1.000 0.980 1.020 0.970 1.000 102,000 99,500 0.9755 0.712 0.697 0.726 0.690 0.712 143,319 0.6943 1.01%
2018-04-26 0 0.990 0.970 0.990 0.970 1.020 368,000 363,220 0.9870 0.705 0.690 0.705 0.690 0.726 517,073 0.7025 1.02%
2018-04-25 0 0.980 0.980 1.020 0.980 0.980 20,000 19,600 0.9800 0.697 0.697 0.726 0.697 0.697 28,102 0.6975 -1.01%
2018-04-24 0 0.990 0.990 1.010 0.990 0.990 80,000 79,200 0.9900 0.705 0.705 0.719 0.705 0.705 112,407 0.7046 0.00%
2018-04-23 0 0.990 0.980 1.050 - - 0 0 - 0.705 0.697 0.747 - - 0 - 0.00%
2018-04-20 0 0.990 0.990 1.000 0.990 1.020 64,000 63,660 0.9947 0.705 0.705 0.712 0.705 0.726 89,926 0.7079 -3.88%
2018-04-19 0 1.030 1.000 1.030 0.980 1.030 106,000 106,240 1.0023 0.733 0.712 0.733 0.697 0.733 148,940 0.7133 4.04%
2018-04-18 0 0.990 0.990 1.020 0.990 0.990 16,000 15,840 0.9900 0.705 0.705 0.726 0.705 0.705 22,481 0.7046 -2.94%
2018-04-17 0 1.020 0.980 1.020 1.010 1.020 50,000 50,680 1.0136 0.726 0.697 0.726 0.719 0.726 70,254 0.7214 0.99%
2018-04-16 0 1.010 0.990 1.010 - - 0 0 - 0.719 0.705 0.719 - - 0 - 0.00%
2018-04-13 0 1.010 0.980 1.010 0.980 1.010 42,000 41,960 0.9990 0.719 0.697 0.719 0.697 0.719 59,014 0.7110 0.00%
2018-04-12 0 1.010 0.980 1.010 1.010 1.020 34,000 34,380 1.0112 0.719 0.697 0.719 0.719 0.726 47,773 0.7197 1.00%
2018-04-11 0 1.000 0.990 1.030 1.000 1.000 56,000 56,000 1.0000 0.712 0.705 0.733 0.712 0.712 78,685 0.7117 1.01%
2018-04-10 0 0.990 0.990 1.000 0.990 1.010 142,000 141,400 0.9958 0.705 0.705 0.712 0.705 0.719 199,523 0.7087 0.00%
2018-04-09 0 0.990 0.990 1.020 0.970 1.000 134,000 132,080 0.9857 0.705 0.705 0.726 0.690 0.712 188,282 0.7015 -1.00%
2018-04-06 0 1.000 1.000 1.080 1.000 1.000 10,000 10,000 1.0000 0.712 0.712 0.769 0.712 0.712 14,051 0.7117 0.00%
2018-04-04 0 1.000 0.990 1.000 1.000 1.010 126,000 126,400 1.0032 0.712 0.705 0.712 0.712 0.719 177,041 0.7140 -0.99%
2018-04-03 0 1.010 1.000 1.010 0.990 1.010 300,000 299,980 0.9999 0.719 0.712 0.719 0.705 0.719 421,527 0.7117 -0.98%
2018-03-29 0 1.020 0.990 1.040 1.020 1.020 10,000 10,200 1.0200 0.726 0.705 0.740 0.726 0.726 14,051 0.7259 0.00%
2018-03-28 0 1.020 0.990 1.020 0.980 1.030 190,000 191,780 1.0094 0.726 0.705 0.726 0.697 0.733 266,967 0.7184 -0.97%
2018-03-27 0 1.030 1.010 1.030 - - 0 0 - 0.733 0.719 0.733 - - 0 - -0.96%
2018-03-26 0 1.040 1.010 1.040 0.990 1.060 216,000 216,880 1.0041 0.740 0.719 0.740 0.705 0.754 303,499 0.7146 -1.89%
2018-03-23 0 1.060 1.000 1.060 0.980 1.060 34,000 35,380 1.0406 0.754 0.712 0.754 0.697 0.754 47,773 0.7406 0.00%
2018-03-22 0 1.060 1.040 1.060 1.040 1.070 78,000 82,240 1.0544 0.754 0.740 0.754 0.740 0.762 109,597 0.7504 -1.85%
2018-03-21 0 1.080 1.040 1.080 1.050 1.090 22,000 23,180 1.0536 0.769 0.740 0.769 0.747 0.776 30,912 0.7499 0.00%
2018-03-20 0 1.080 1.050 1.100 1.080 1.080 26,000 28,080 1.0800 0.769 0.747 0.783 0.769 0.769 36,532 0.7686 0.93%
2018-03-19 0 1.070 1.050 1.070 - - 0 0 - 0.762 0.747 0.762 - - 0 - -0.93%
2018-03-16 0 1.080 1.080 1.090 1.050 1.070 242,000 257,160 1.0626 0.769 0.769 0.776 0.747 0.762 340,032 0.7563 0.00%
2018-03-15 0 1.080 1.080 1.100 1.060 1.070 342,000 363,100 1.0617 0.769 0.769 0.783 0.754 0.762 480,541 0.7556 0.93%
2018-03-14 0 1.070 1.060 1.100 - - 0 0 - 0.762 0.754 0.783 - - 0 - 0.00%
2018-03-13 0 1.070 1.070 1.090 1.070 1.090 120,000 130,600 1.0883 0.762 0.762 0.776 0.762 0.776 168,611 0.7746 0.94%
2018-03-12 0 1.060 1.060 1.100 1.060 1.060 206,000 218,360 1.0600 0.754 0.754 0.783 0.754 0.754 289,449 0.7544 -0.93%
2018-03-09 0 1.070 1.070 1.130 1.070 1.070 10,000 10,700 1.0700 0.762 0.762 0.804 0.762 0.762 14,051 0.7615 0.94%
2018-03-08 0 1.060 1.060 1.080 1.040 1.060 208,000 216,640 1.0415 0.754 0.754 0.769 0.740 0.754 292,259 0.7413 -3.64%
2018-03-07 0 1.100 1.060 1.100 - - 0 0 - 0.783 0.754 0.783 - - 0 - 0.00%
2018-03-06 0 1.100 1.050 1.150 - - 0 0 - 0.783 0.747 0.818 - - 0 - 0.00%
2018-03-05 0 1.100 1.090 1.100 1.070 1.100 50,000 53,800 1.0760 0.783 0.776 0.783 0.762 0.783 70,254 0.7658 -0.90%
2018-03-02 0 1.110 1.050 1.140 - - 0 0 - 0.790 0.747 0.811 - - 0 - 0.00%
2018-03-01 0 1.110 1.060 1.110 1.100 1.110 150,000 164,540 1.0969 0.790 0.754 0.790 0.783 0.790 210,763 0.7807 2.78%
2018-02-28 0 1.080 1.040 1.180 - - 0 0 - 0.769 0.740 0.840 - - 0 - 0.00%
2018-02-27 0 1.080 1.050 1.140 - - 0 0 - 0.769 0.747 0.811 - - 0 - 0.00%
2018-02-26 0 1.080 1.080 1.130 1.060 1.130 36,000 40,260 1.1183 0.769 0.769 0.804 0.754 0.804 50,583 0.7959 -4.42%
2018-02-23 0 1.130 1.110 1.140 1.100 1.130 20,000 22,300 1.1150 0.804 0.790 0.811 0.783 0.804 28,102 0.7935 -0.88%
2018-02-22 0 1.140 1.090 1.140 1.040 1.140 108,000 116,180 1.0757 0.811 0.776 0.811 0.740 0.811 151,750 0.7656 2.70%
2018-02-21 0 1.110 1.080 1.120 1.050 1.110 294,000 316,760 1.0774 0.790 0.769 0.797 0.747 0.790 413,096 0.7668 2.78%
2018-02-20 0 1.080 1.050 1.100 1.030 1.080 78,000 82,000 1.0513 0.769 0.747 0.783 0.733 0.769 109,597 0.7482 0.93%
2018-02-15 0 1.070 1.030 1.070 1.010 1.070 12,000 12,240 1.0200 0.762 0.733 0.762 0.719 0.762 16,861 0.7259 2.88%
2018-02-14 0 1.040 1.000 1.060 - - 0 0 - 0.740 0.712 0.754 - - 0 - 0.00%
2018-02-13 0 1.040 1.010 1.040 1.070 1.080 10,000 10,780 1.0780 0.740 0.719 0.740 0.762 0.769 14,051 0.7672 0.97%
2018-02-12 0 1.030 1.000 1.080 - - 0 0 - 0.733 0.712 0.769 - - 0 - 0.00%
2018-02-09 0 1.030 0.980 1.050 0.970 1.030 520,000 517,500 0.9952 0.733 0.697 0.747 0.690 0.733 730,647 0.7083 -1.90%
2018-02-08 0 1.050 1.030 1.050 - - 0 0 - 0.747 0.733 0.747 - - 0 - 0.00%
2018-02-07 0 1.050 1.050 1.080 1.050 1.100 120,000 127,000 1.0583 0.747 0.747 0.769 0.747 0.783 168,611 0.7532 0.96%
2018-02-06 0 1.040 1.030 1.060 1.030 1.090 460,000 488,140 1.0612 0.740 0.733 0.754 0.733 0.776 646,341 0.7552 -2.80%
2018-02-05 0 1.070 1.060 1.100 1.020 1.070 94,000 98,980 1.0530 0.762 0.754 0.783 0.726 0.762 132,078 0.7494 -2.73%
2018-02-02 0 1.100 1.070 1.210 1.100 1.100 50,000 55,000 1.1000 0.783 0.762 0.861 0.783 0.783 70,254 0.7829 0.00%
2018-02-01 0 1.100 1.090 1.100 1.080 1.100 74,000 79,960 1.0805 0.783 0.776 0.783 0.769 0.783 103,977 0.7690 -1.79%
2018-01-31 0 1.120 1.120 1.150 1.100 1.120 72,000 79,260 1.1008 0.797 0.797 0.818 0.783 0.797 101,166 0.7835 1.82%
2018-01-30 0 1.100 1.100 1.110 1.090 1.120 152,000 167,700 1.1033 0.783 0.783 0.790 0.776 0.797 213,574 0.7852 -3.51%
2018-01-29 0 1.140 1.140 1.180 1.120 1.160 92,000 104,720 1.1383 0.811 0.811 0.840 0.797 0.826 129,268 0.8101 0.88%
2018-01-26 0 1.130 1.120 1.140 1.100 1.200 2,088,000 2,415,860 1.1570 0.804 0.797 0.811 0.783 0.854 2,933,828 0.8234 2.73%
2018-01-25 0 1.100 1.080 1.100 1.060 1.100 132,000 142,020 1.0759 0.783 0.769 0.783 0.754 0.783 185,472 0.7657 0.92%
2018-01-24 0 1.090 1.070 1.090 1.060 1.090 208,000 223,560 1.0748 0.776 0.762 0.776 0.754 0.776 292,259 0.7649 0.93%
2018-01-23 0 1.080 1.070 1.090 1.070 1.090 598,000 645,460 1.0794 0.769 0.762 0.776 0.762 0.776 840,244 0.7682 -1.82%
2018-01-22 0 1.100 1.090 1.110 1.080 1.130 260,000 284,160 1.0929 0.783 0.776 0.790 0.769 0.804 365,323 0.7778 0.00%
2018-01-19 0 1.100 1.070 1.100 1.100 1.100 46,000 50,680 1.1017 0.783 0.762 0.783 0.783 0.783 64,634 0.7841 0.00%
2018-01-18 0 1.100 1.090 1.100 1.060 1.120 612,000 668,200 1.0918 0.783 0.776 0.783 0.754 0.797 859,915 0.7771 -3.51%
2018-01-17 0 1.140 1.100 1.140 1.080 1.140 146,000 159,600 1.0932 0.811 0.783 0.811 0.769 0.811 205,143 0.7780 1.79%
2018-01-16 0 1.120 1.100 1.120 1.080 1.120 198,000 218,160 1.1018 0.797 0.783 0.797 0.769 0.797 278,208 0.7842 2.75%
2018-01-15 0 1.090 1.090 1.100 1.090 1.090 128,000 139,520 1.0900 0.776 0.776 0.783 0.776 0.776 179,851 0.7758 0.00%
2018-01-12 0 1.090 1.090 1.110 1.080 1.090 60,000 65,100 1.0850 0.776 0.776 0.790 0.769 0.776 84,305 0.7722 -2.68%
2018-01-11 0 1.120 1.090 1.120 1.120 1.120 10,000 11,200 1.1200 0.797 0.776 0.797 0.797 0.797 14,051 0.7971 0.90%
2018-01-10 0 1.110 1.100 1.110 1.090 1.110 104,000 113,980 1.0960 0.790 0.783 0.790 0.776 0.790 146,129 0.7800 0.91%
2018-01-09 0 1.100 1.100 1.130 1.100 1.140 68,000 76,440 1.1241 0.783 0.783 0.804 0.783 0.811 95,546 0.8000 -1.79%
2018-01-08 0 1.120 1.100 1.120 1.080 1.140 196,000 215,300 1.0985 0.797 0.783 0.797 0.769 0.811 275,398 0.7818 0.90%
2018-01-05 0 1.110 1.110 1.130 1.100 1.120 110,000 122,000 1.1091 0.790 0.790 0.804 0.783 0.797 154,560 0.7893 0.00%
2018-01-04 0 1.110 1.110 1.120 1.110 1.150 108,000 121,760 1.1274 0.790 0.790 0.797 0.790 0.818 151,750 0.8024 -0.89%
2018-01-03 0 1.120 1.090 1.120 1.070 1.120 546,000 588,300 1.0775 0.797 0.776 0.797 0.762 0.797 767,179 0.7668 4.67%
2018-01-02 0 1.070 1.070 1.080 1.070 1.090 46,000 50,100 1.0891 0.762 0.762 0.769 0.762 0.776 64,634 0.7751 -1.83%
2017-12-29 0 1.090 1.060 1.090 - - 0 0 - 0.776 0.754 0.776 - - 0 - 0.00%
2017-12-28 0 1.090 1.080 1.120 1.080 1.130 92,000 103,480 1.1248 0.776 0.769 0.797 0.769 0.804 129,268 0.8005 1.87%
2017-12-27 0 1.070 1.070 1.140 1.060 1.070 138,000 147,480 1.0687 0.762 0.762 0.811 0.754 0.762 193,902 0.7606 -0.93%
2017-12-22 0 1.080 1.070 1.130 1.050 1.080 484,000 512,140 1.0581 0.769 0.762 0.804 0.747 0.769 680,063 0.7531 0.93%
2017-12-21 0 1.070 1.070 1.140 1.070 1.070 16,000 17,120 1.0700 0.762 0.762 0.811 0.762 0.762 22,481 0.7615 0.00%
2017-12-20 0 1.070 1.060 1.070 1.070 1.070 200,000 214,000 1.0700 0.762 0.754 0.762 0.762 0.762 281,018 0.7615 0.00%
2017-12-19 0 1.070 1.080 1.120 1.060 1.070 546,000 579,140 1.0607 0.762 0.769 0.797 0.754 0.762 767,179 0.7549 0.00%
2017-12-18 0 1.070 1.060 1.070 1.080 1.080 50,000 54,000 1.0800 0.762 0.754 0.762 0.769 0.769 70,254 0.7686 -0.93%
2017-12-15 0 1.080 1.080 1.130 1.080 1.080 6,000 6,480 1.0800 0.769 0.769 0.804 0.769 0.769 8,431 0.7686 0.00%
2017-12-14 0 1.080 1.080 1.130 1.080 1.080 22,000 23,760 1.0800 0.769 0.769 0.804 0.769 0.769 30,912 0.7686 0.00%
2017-12-13 0 1.080 1.080 1.130 - - 0 0 - 0.769 0.769 0.804 - - 0 - 0.00%
2017-12-12 0 1.080 1.080 1.110 1.080 1.080 24,000 25,920 1.0800 0.769 0.769 0.790 0.769 0.769 33,722 0.7686 0.00%
2017-12-11 0 1.080 1.080 1.120 1.070 1.090 46,000 49,680 1.0800 0.769 0.769 0.797 0.762 0.776 64,634 0.7686 -0.92%
2017-12-08 0 1.090 1.080 1.090 1.090 1.150 60,000 66,020 1.1003 0.776 0.769 0.776 0.776 0.818 84,305 0.7831 0.00%
2017-12-07 0 1.090 1.090 1.100 1.060 1.070 130,000 138,100 1.0623 0.776 0.776 0.783 0.754 0.762 182,662 0.7560 1.87%
2017-12-06 0 1.070 1.060 1.100 1.070 1.080 110,000 118,740 1.0795 0.762 0.754 0.783 0.762 0.769 154,560 0.7682 -3.60%
2017-12-05 0 1.110 1.100 1.110 1.100 1.110 192,000 211,260 1.1003 0.790 0.783 0.790 0.783 0.790 269,777 0.7831 -1.77%
2017-12-04 0 1.130 1.120 1.130 1.090 1.150 30,000 33,660 1.1220 0.804 0.797 0.804 0.776 0.818 42,153 0.7985 0.00%
2017-12-01 0 1.130 1.080 1.130 1.080 1.130 262,000 286,260 1.0926 0.804 0.769 0.804 0.769 0.804 368,134 0.7776 1.80%
2017-11-30 0 1.110 1.110 1.140 1.110 1.110 60,000 66,600 1.1100 0.790 0.790 0.811 0.790 0.790 84,305 0.7900 -1.77%
2017-11-29 0 1.130 1.120 1.160 1.110 1.160 178,000 201,040 1.1294 0.804 0.797 0.826 0.790 0.826 250,106 0.8038 2.73%
2017-11-28 0 1.100 1.090 1.100 1.090 1.120 152,000 167,680 1.1032 0.783 0.776 0.783 0.776 0.797 213,574 0.7851 -1.79%
2017-11-27 0 1.120 1.120 1.150 1.100 1.170 142,000 156,380 1.1013 0.797 0.797 0.818 0.783 0.833 199,523 0.7838 0.00%
2017-11-24 0 1.120 1.120 1.150 1.120 1.120 80,000 89,600 1.1200 0.797 0.797 0.818 0.797 0.797 112,407 0.7971 0.00%
2017-11-23 0 1.120 1.110 1.150 1.110 1.150 354,000 396,560 1.1202 0.797 0.790 0.818 0.790 0.818 497,402 0.7973 -4.27%
2017-11-22 0 1.170 1.130 1.170 1.120 1.170 22,000 24,740 1.1245 0.833 0.804 0.833 0.797 0.833 30,912 0.8003 2.63%
2017-11-21 0 1.140 1.130 1.140 1.120 1.140 236,000 264,980 1.1228 0.811 0.804 0.811 0.797 0.811 331,601 0.7991 0.00%
2017-11-20 0 1.140 1.140 1.170 1.140 1.150 74,000 84,760 1.1454 0.811 0.811 0.833 0.811 0.818 103,977 0.8152 -1.72%
2017-11-17 0 1.160 1.150 1.170 1.160 1.160 100,000 116,000 1.1600 0.826 0.818 0.833 0.826 0.826 140,509 0.8256 0.00%
2017-11-16 0 1.160 1.160 1.170 1.150 1.190 86,000 99,620 1.1584 0.826 0.826 0.833 0.818 0.847 120,838 0.8244 -0.85%
2017-11-15 0 1.170 1.170 1.180 1.150 1.170 196,000 227,700 1.1617 0.833 0.833 0.840 0.818 0.833 275,398 0.8268 -0.85%
2017-11-14 0 1.180 1.170 1.180 1.180 1.200 60,000 70,840 1.1807 0.840 0.833 0.840 0.840 0.854 84,305 0.8403 1.72%
2017-11-13 0 1.160 1.160 1.200 1.150 1.240 256,000 300,480 1.1738 0.826 0.826 0.854 0.818 0.883 359,703 0.8354 -1.69%
2017-11-10 0 1.180 1.160 1.190 1.180 1.200 126,000 149,620 1.1875 0.840 0.826 0.847 0.840 0.854 177,041 0.8451 -0.84%
2017-11-09 0 1.190 1.180 1.200 1.190 1.260 442,000 532,160 1.2040 0.847 0.840 0.854 0.847 0.897 621,050 0.8569 0.85%
2017-11-08 0 1.180 1.160 1.190 1.150 1.220 364,000 427,080 1.1733 0.840 0.826 0.847 0.818 0.868 511,453 0.8350 2.61%
2017-11-07 0 1.150 1.140 1.190 1.140 1.260 538,000 621,560 1.1553 0.818 0.811 0.847 0.811 0.897 755,938 0.8222 0.00%
2017-11-06 0 1.150 1.150 1.170 1.150 1.160 316,000 364,000 1.1519 0.818 0.818 0.833 0.818 0.826 444,008 0.8198 -2.54%
2017-11-03 0 1.180 1.170 1.180 1.150 1.180 238,000 276,620 1.1623 0.840 0.833 0.840 0.818 0.840 334,411 0.8272 0.85%
2017-11-02 0 1.170 1.170 1.190 1.170 1.170 40,000 46,800 1.1700 0.833 0.833 0.847 0.833 0.833 56,204 0.8327 -0.85%
2017-11-01 0 1.180 1.180 1.200 1.170 1.220 452,000 538,160 1.1906 0.840 0.840 0.854 0.833 0.868 635,101 0.8474 -0.84%
2017-10-31 0 1.190 1.180 1.230 1.190 1.200 382,000 457,260 1.1970 0.847 0.840 0.875 0.847 0.854 536,744 0.8519 -0.83%
2017-10-30 0 1.200 1.200 1.240 1.200 1.210 84,000 101,580 1.2093 0.854 0.854 0.883 0.854 0.861 118,028 0.8606 -2.44%
2017-10-27 0 1.230 1.230 1.250 1.230 1.260 480,000 596,120 1.2419 0.875 0.875 0.890 0.875 0.897 674,443 0.8839 2.50%
2017-10-26 0 1.200 1.200 1.210 1.200 1.240 354,000 431,140 1.2179 0.854 0.854 0.861 0.854 0.883 497,402 0.8668 -2.44%
2017-10-25 0 1.230 1.230 1.240 1.220 1.250 414,000 511,160 1.2347 0.875 0.875 0.883 0.868 0.890 581,707 0.8787 -1.60%
2017-10-24 0 1.250 1.230 1.240 1.240 1.340 2,402,000 3,089,080 1.2860 0.890 0.875 0.883 0.883 0.954 3,375,026 0.9153 -6.02%
2017-10-23 0 1.330 1.320 1.330 1.180 1.370 8,678,000 11,462,360 1.3209 0.947 0.939 0.947 0.840 0.975 12,193,370 0.9400 15.65%
2017-10-20 0 1.150 1.130 1.150 1.100 1.160 282,000 317,820 1.1270 0.818 0.804 0.818 0.783 0.826 396,235 0.8021 1.77%
2017-10-19 0 1.130 1.130 1.140 1.130 1.170 190,000 218,040 1.1476 0.804 0.804 0.811 0.804 0.833 266,967 0.8167 0.00%
2017-10-18 0 1.130 1.130 1.150 1.130 1.180 100,000 115,360 1.1536 0.804 0.804 0.818 0.804 0.840 140,509 0.8210 -4.24%
2017-10-17 0 1.180 1.170 1.180 1.150 1.180 396,000 459,600 1.1606 0.840 0.833 0.840 0.818 0.840 556,416 0.8260 2.61%
2017-10-16 0 1.150 1.130 1.150 1.140 1.150 24,000 27,380 1.1408 0.818 0.804 0.818 0.811 0.818 33,722 0.8119 -1.71%
2017-10-13 0 1.170 1.140 1.170 1.120 1.170 62,000 71,300 1.1500 0.833 0.811 0.833 0.797 0.833 87,116 0.8185 3.54%
2017-10-12 0 1.130 1.130 1.150 1.130 1.150 122,000 139,080 1.1400 0.804 0.804 0.818 0.804 0.818 171,421 0.8113 0.00%
2017-10-11 0 1.130 1.120 1.170 1.120 1.180 318,000 361,800 1.1377 0.804 0.797 0.833 0.797 0.840 446,819 0.8097 0.89%
2017-10-10 0 1.120 1.120 1.150 1.120 1.170 114,000 129,400 1.1351 0.797 0.797 0.818 0.797 0.833 160,180 0.8078 -1.75%
2017-10-09 0 1.140 1.120 1.140 1.140 1.140 50,000 57,000 1.1400 0.811 0.797 0.811 0.811 0.811 70,254 0.8113 0.00%
2017-10-06 0 1.140 1.130 1.160 1.100 1.170 740,000 827,040 1.1176 0.811 0.804 0.826 0.783 0.833 1,039,766 0.7954 0.88%
2017-10-04 0 1.130 1.120 1.150 1.130 1.190 44,000 50,260 1.1423 0.804 0.797 0.818 0.804 0.847 61,824 0.8130 0.00%
2017-10-03 0 1.130 1.130 1.170 1.120 1.130 82,000 91,940 1.1212 0.804 0.804 0.833 0.797 0.804 115,217 0.7980 0.89%
2017-09-29 0 1.120 1.120 1.150 1.120 1.120 26,000 29,120 1.1200 0.797 0.797 0.818 0.797 0.797 36,532 0.7971 -3.45%
2017-09-28 0 1.160 1.120 1.160 1.110 1.160 50,000 56,680 1.1336 0.826 0.797 0.826 0.790 0.826 70,254 0.8068 3.57%
2017-09-27 0 1.120 1.110 1.140 1.100 1.130 274,000 306,580 1.1189 0.797 0.790 0.811 0.783 0.804 384,995 0.7963 -2.61%
2017-09-26 0 1.150 1.120 1.150 1.100 1.150 196,000 221,560 1.1304 0.818 0.797 0.818 0.783 0.818 275,398 0.8045 0.88%
2017-09-25 0 1.140 1.130 1.160 1.130 1.140 86,000 97,720 1.1363 0.811 0.804 0.826 0.804 0.811 120,838 0.8087 -1.72%
2017-09-22 0 1.160 1.160 1.180 1.160 1.200 110,000 128,920 1.1720 0.826 0.826 0.840 0.826 0.854 154,560 0.8341 -4.92%
2017-09-21 0 1.220 1.210 1.220 1.120 1.250 380,000 463,780 1.2205 0.868 0.861 0.868 0.797 0.890 533,934 0.8686 1.67%
2017-09-20 0 1.200 1.190 1.200 1.160 1.220 168,000 199,240 1.1860 0.854 0.847 0.854 0.826 0.868 236,055 0.8440 0.84%
2017-09-19 0 1.190 1.190 1.200 1.150 1.220 534,000 633,060 1.1855 0.847 0.847 0.854 0.818 0.868 750,318 0.8437 4.39%
2017-09-18 0 1.140 1.140 1.210 1.140 1.160 110,000 126,480 1.1498 0.811 0.811 0.861 0.811 0.826 154,560 0.8183 -1.72%
2017-09-15 0 1.160 1.150 1.190 1.150 1.180 164,000 190,420 1.1611 0.826 0.818 0.847 0.818 0.840 230,435 0.8264 -2.52%
2017-09-14 0 1.190 1.150 1.200 1.150 1.190 46,000 54,180 1.1778 0.847 0.818 0.854 0.818 0.847 64,634 0.8383 2.59%
2017-09-13 0 1.160 1.170 1.190 1.160 1.210 748,000 879,720 1.1761 0.826 0.833 0.847 0.826 0.861 1,051,007 0.8370 -4.92%
2017-09-12 0 1.220 1.220 1.270 1.220 1.260 954,000 1,188,160 1.2455 0.868 0.868 0.904 0.868 0.897 1,340,456 0.8864 -3.94%
2017-09-11 0 1.270 1.260 1.280 1.160 1.300 2,824,000 3,536,820 1.2524 0.904 0.897 0.911 0.826 0.925 3,967,974 0.8913 9.48%
2017-09-08 0 1.160 1.150 1.160 1.080 1.190 614,000 707,480 1.1522 0.826 0.818 0.826 0.769 0.847 862,725 0.8201 2.65%
2017-09-07 0 1.130 1.120 1.130 1.050 1.190 310,000 346,160 1.1166 0.804 0.797 0.804 0.747 0.847 435,578 0.7947 9.71%
2017-09-06 0 1.030 1.030 1.050 1.030 1.050 128,000 133,220 1.0408 0.733 0.733 0.747 0.733 0.747 179,851 0.7407 -1.90%
2017-09-05 0 1.050 1.050 1.080 1.050 1.080 356,000 376,840 1.0585 0.747 0.747 0.769 0.747 0.769 500,212 0.7534 -1.87%
2017-09-04 0 1.070 1.050 1.080 1.050 1.100 174,000 184,520 1.0605 0.762 0.747 0.769 0.747 0.783 244,486 0.7547 -2.73%
2017-09-01 0 1.100 1.080 1.100 1.040 1.100 84,000 89,760 1.0686 0.783 0.769 0.783 0.740 0.783 118,028 0.7605 1.85%
2017-08-31 0 1.080 1.050 1.090 1.050 1.110 148,000 156,740 1.0591 0.769 0.747 0.776 0.747 0.790 207,953 0.7537 -2.70%
2017-08-30 0 1.110 1.050 1.110 - - 0 0 - 0.790 0.747 0.790 - - 0 - -0.89%
2017-08-29 0 1.120 1.080 1.120 1.080 1.140 178,000 196,880 1.1061 0.797 0.769 0.797 0.769 0.811 250,106 0.7872 2.75%
2017-08-28 0 1.090 1.070 1.100 1.050 1.140 358,000 393,120 1.0981 0.776 0.762 0.783 0.747 0.811 503,022 0.7815 2.83%
2017-08-25 0 1.060 1.020 1.060 1.060 1.070 40,000 42,700 1.0675 0.754 0.726 0.754 0.754 0.762 56,204 0.7597 2.91%
2017-08-24 0 1.030 1.020 1.030 1.010 1.040 68,000 69,900 1.0279 0.733 0.726 0.733 0.719 0.740 95,546 0.7316 -2.83%
2017-08-22 0 1.060 1.020 1.060 - - 0 0 - 0.754 0.726 0.754 - - 0 - -0.93%
2017-08-21 0 1.070 1.020 1.070 1.000 1.090 146,000 150,340 1.0297 0.762 0.726 0.762 0.712 0.776 205,143 0.7329 4.90%
2017-08-18 0 1.020 1.010 1.020 1.000 1.040 16,000 16,460 1.0288 0.726 0.719 0.726 0.712 0.740 22,481 0.7322 -1.92%
2017-08-17 0 1.040 1.030 1.040 1.010 1.040 186,000 190,040 1.0217 0.740 0.733 0.740 0.719 0.740 261,347 0.7272 0.97%
2017-08-16 0 1.030 1.030 1.040 1.020 1.020 6,000 6,120 1.0200 0.733 0.733 0.740 0.726 0.726 8,431 0.7259 -0.96%
2017-08-15 0 1.040 1.020 1.040 1.010 1.040 248,000 253,180 1.0209 0.740 0.726 0.740 0.719 0.740 348,462 0.7266 0.00%
2017-08-14 0 1.040 1.030 1.040 1.030 1.050 214,000 221,320 1.0342 0.740 0.733 0.740 0.733 0.747 300,689 0.7360 -2.80%
2017-08-11 0 1.070 1.030 1.070 1.020 1.070 414,000 427,300 1.0321 0.762 0.733 0.762 0.726 0.762 581,707 0.7346 -0.93%
2017-08-10 0 1.080 1.080 1.090 1.080 1.080 108,000 116,640 1.0800 0.769 0.769 0.776 0.769 0.769 151,750 0.7686 0.00%
2017-08-09 0 1.080 1.080 1.090 1.050 1.080 222,000 237,700 1.0707 0.769 0.769 0.776 0.747 0.769 311,930 0.7620 -0.92%
2017-08-08 0 1.090 1.080 1.100 1.050 1.110 202,000 218,400 1.0812 0.776 0.769 0.783 0.747 0.790 283,828 0.7695 -1.80%
2017-08-07 0 1.110 1.100 1.120 1.100 1.110 68,000 74,920 1.1018 0.790 0.783 0.797 0.783 0.790 95,546 0.7841 -2.63%
2017-08-04 0 1.140 1.100 1.160 1.100 1.140 26,000 29,400 1.1308 0.811 0.783 0.826 0.783 0.811 36,532 0.8048 2.70%
2017-08-03 0 1.110 1.100 1.140 - - 0 0 - 0.790 0.783 0.811 - - 0 - 0.00%
2017-08-02 0 1.110 1.110 1.150 1.100 1.110 154,000 170,740 1.1087 0.790 0.790 0.818 0.783 0.790 216,384 0.7891 -2.63%
2017-08-01 0 1.140 1.110 1.140 1.110 1.140 76,000 84,780 1.1155 0.811 0.790 0.811 0.790 0.811 106,787 0.7939 0.00%
2017-07-31 0 1.140 1.130 1.140 1.110 1.160 310,000 348,840 1.1253 0.811 0.804 0.811 0.790 0.826 435,578 0.8009 1.79%
2017-07-28 0 1.120 1.120 1.150 1.110 1.120 54,000 60,140 1.1137 0.797 0.797 0.818 0.790 0.797 75,875 0.7926 -2.61%
2017-07-27 0 1.150 1.120 1.150 1.100 1.160 338,000 377,120 1.1157 0.818 0.797 0.818 0.783 0.826 474,920 0.7941 0.00%
2017-07-26 0 1.150 1.150 1.180 1.130 1.200 52,000 58,900 1.1327 0.818 0.818 0.840 0.804 0.854 73,065 0.8061 0.88%
2017-07-25 0 1.140 1.130 1.170 1.140 1.140 208,000 237,120 1.1400 0.811 0.804 0.833 0.811 0.811 292,259 0.8113 -2.56%
2017-07-24 0 1.170 1.150 1.190 1.150 1.170 246,000 284,460 1.1563 0.833 0.818 0.847 0.818 0.833 345,652 0.8230 -1.68%
2017-07-21 0 1.190 1.180 1.210 1.180 1.270 1,562,000 1,897,760 1.2150 0.847 0.840 0.861 0.840 0.904 2,194,750 0.8647 -1.65%
2017-07-20 0 1.210 1.210 1.220 1.130 1.250 3,119,000 3,731,210 1.1963 0.861 0.861 0.868 0.804 0.890 4,382,475 0.8514 10.00%
2017-07-19 0 1.100 1.100 1.140 1.100 1.160 240,000 267,960 1.1165 0.783 0.783 0.811 0.783 0.826 337,222 0.7946 -1.79%
2017-07-18 0 1.120 1.110 1.140 1.100 1.120 538,000 593,520 1.1032 0.797 0.790 0.811 0.783 0.797 755,938 0.7851 -1.75%
2017-07-17 0 1.140 1.120 1.140 1.090 1.190 1,004,000 1,118,540 1.1141 0.811 0.797 0.811 0.776 0.847 1,410,710 0.7929 4.59%
2017-07-14 0 1.090 1.080 1.110 1.070 1.110 496,000 536,640 1.0819 0.776 0.769 0.790 0.762 0.790 696,925 0.7700 -2.68%
2017-07-13 0 1.120 1.110 1.130 1.100 1.130 950,000 1,054,420 1.1099 0.797 0.790 0.804 0.783 0.804 1,334,835 0.7899 -1.75%
2017-07-12 0 1.140 1.140 1.190 1.110 1.150 26,000 29,460 1.1331 0.811 0.811 0.847 0.790 0.818 36,532 0.8064 1.79%
2017-07-11 0 1.120 1.100 1.150 1.120 1.120 106,000 118,720 1.1200 0.797 0.783 0.818 0.797 0.797 148,940 0.7971 0.00%
2017-07-10 0 1.120 1.120 1.150 1.120 1.120 26,000 29,120 1.1200 0.797 0.797 0.818 0.797 0.797 36,532 0.7971 0.00%
2017-07-07 0 1.120 1.110 1.120 1.110 1.120 118,000 131,560 1.1149 0.797 0.790 0.797 0.790 0.797 165,801 0.7935 0.00%
2017-07-06 0 1.120 1.110 1.140 1.090 1.150 562,000 624,840 1.1118 0.797 0.790 0.811 0.776 0.818 789,660 0.7913 0.00%
2017-07-05 0 1.120 1.110 1.120 1.100 1.160 1,312,000 1,468,020 1.1189 0.797 0.790 0.797 0.783 0.826 1,843,478 0.7963 -1.75%
2017-07-04 0 1.140 1.130 1.150 1.140 1.160 168,000 193,720 1.1531 0.811 0.804 0.818 0.811 0.826 236,055 0.8207 -2.56%
2017-07-03 0 1.170 1.170 1.190 1.170 1.200 194,000 228,880 1.1798 0.833 0.833 0.847 0.833 0.854 272,587 0.8397 -2.50%
2017-06-30 0 1.200 1.190 1.230 1.180 1.200 96,000 114,280 1.1904 0.854 0.847 0.875 0.840 0.854 134,889 0.8472 -2.44%
2017-06-29 0 1.230 1.200 1.230 1.180 1.250 262,000 313,860 1.1979 0.875 0.854 0.875 0.840 0.890 368,134 0.8526 3.36%
2017-06-28 0 1.190 1.180 1.210 1.180 1.230 258,000 308,560 1.1960 0.847 0.840 0.861 0.840 0.875 362,513 0.8512 -3.25%
2017-06-27 0 1.230 1.230 1.250 1.220 1.230 238,000 290,760 1.2217 0.875 0.875 0.890 0.868 0.875 334,411 0.8695 0.00%
2017-06-26 0 1.230 1.230 1.250 1.220 1.230 70,000 85,800 1.2257 0.875 0.875 0.890 0.868 0.875 98,356 0.8723 -2.38%
2017-06-23 0 1.260 1.220 1.260 1.260 1.270 72,000 90,740 1.2603 0.897 0.868 0.897 0.897 0.904 101,166 0.8969 0.00%
2017-06-22 0 1.260 1.220 1.260 1.210 1.280 262,000 322,280 1.2301 0.897 0.868 0.897 0.861 0.911 368,134 0.8754 0.80%
2017-06-21 0 1.250 1.230 1.250 1.240 1.260 30,000 37,540 1.2513 0.890 0.875 0.890 0.883 0.897 42,153 0.8906 2.46%
2017-06-20 0 1.220 1.220 1.230 1.180 1.240 440,000 535,680 1.2175 0.868 0.868 0.875 0.840 0.883 618,240 0.8665 -2.40%
2017-06-19 0 1.250 1.250 1.260 1.250 1.250 78,000 97,500 1.2500 0.890 0.890 0.897 0.890 0.890 109,597 0.8896 0.00%
2017-06-16 0 1.250 1.250 1.280 1.250 1.250 20,000 25,000 1.2500 0.890 0.890 0.911 0.890 0.890 28,102 0.8896 -0.79%
2017-06-15 0 1.260 1.260 1.280 1.260 1.260 11,000 13,880 1.2618 0.897 0.897 0.911 0.897 0.897 15,456 0.8980 -1.56%
2017-06-14 0 1.280 1.260 1.280 1.250 1.290 478,000 602,960 1.2614 0.911 0.897 0.911 0.890 0.918 671,633 0.8978 2.40%
2017-06-13 0 1.250 1.250 1.260 1.240 1.260 240,000 299,020 1.2459 0.890 0.890 0.897 0.883 0.897 337,222 0.8867 -0.79%
2017-06-12 0 1.260 1.240 1.270 1.260 1.270 776,000 978,900 1.2615 0.897 0.883 0.904 0.897 0.904 1,090,350 0.8978 -0.79%
2017-06-09 0 1.270 1.270 1.290 1.270 1.280 250,000 318,800 1.2752 0.904 0.904 0.918 0.904 0.911 351,272 0.9076 -0.78%
2017-06-08 0 1.280 1.270 1.280 1.260 1.290 518,000 660,500 1.2751 0.911 0.904 0.911 0.897 0.918 727,837 0.9075 0.79%
2017-06-07 0 1.270 1.260 1.280 1.250 1.290 756,000 949,780 1.2563 0.904 0.897 0.911 0.890 0.918 1,062,248 0.8941 0.00%
2017-06-06 0 1.270 1.260 1.270 1.250 1.270 396,000 499,840 1.2622 0.904 0.897 0.904 0.890 0.904 556,416 0.8983 -3.05%
2017-06-05 0 1.310 1.280 1.310 1.280 1.310 58,000 75,360 1.2993 0.932 0.911 0.932 0.911 0.932 81,495 0.9247 2.34%
2017-06-02 0 1.280 1.280 1.300 1.280 1.280 100,000 128,000 1.2800 0.911 0.911 0.925 0.911 0.911 140,509 0.9110 -1.54%
2017-06-01 0 1.300 1.280 1.300 1.270 1.310 262,000 337,000 1.2863 0.925 0.911 0.925 0.904 0.932 368,134 0.9154 1.56%
2017-05-31 0 1.280 1.280 1.300 1.280 1.310 296,000 384,260 1.2982 0.911 0.911 0.925 0.911 0.932 415,907 0.9239 -0.78%
2017-05-29 0 1.290 1.280 1.290 1.290 1.300 524,000 679,220 1.2962 0.918 0.911 0.918 0.918 0.925 736,267 0.9225 -0.77%
2017-05-26 0 1.300 1.300 1.320 1.300 1.320 108,000 140,580 1.3017 0.925 0.925 0.939 0.925 0.939 151,750 0.9264 -1.52%
2017-05-25 0 1.320 1.320 1.340 1.300 1.330 520,000 683,800 1.3150 0.939 0.939 0.954 0.925 0.947 730,647 0.9359 0.00%
2017-05-24 0 1.320 1.320 1.350 1.300 1.340 452,000 596,260 1.3192 0.939 0.939 0.961 0.925 0.954 635,101 0.9388 -1.49%
2017-05-23 0 1.340 1.320 1.340 1.300 1.370 34,000 45,120 1.3271 0.954 0.939 0.954 0.925 0.975 47,773 0.9445 0.75%
2017-05-22 0 1.330 1.330 1.350 1.330 1.330 138,000 183,540 1.3300 0.947 0.947 0.961 0.947 0.947 193,902 0.9466 0.00%
2017-05-19 0 1.330 1.330 1.350 1.320 1.330 64,000 84,620 1.3222 0.947 0.947 0.961 0.939 0.947 89,926 0.9410 -1.48%
2017-05-18 0 1.350 1.310 1.350 1.280 1.360 690,000 910,420 1.3194 0.961 0.932 0.961 0.911 0.968 969,512 0.9390 3.05%
2017-05-17 0 1.310 1.310 1.320 1.300 1.320 182,000 238,140 1.3085 0.932 0.932 0.939 0.925 0.939 255,726 0.9312 -0.76%
2017-05-16 0 1.320 1.320 1.330 1.310 1.350 108,000 143,200 1.3259 0.939 0.939 0.947 0.932 0.961 151,750 0.9437 -2.22%
2017-05-15 0 1.350 1.340 1.350 1.330 1.350 230,000 307,580 1.3373 0.961 0.954 0.961 0.947 0.961 323,171 0.9518 2.27%
2017-05-12 0 1.320 1.310 1.320 1.310 1.330 122,000 162,040 1.3282 0.939 0.932 0.939 0.932 0.947 171,421 0.9453 -2.94%
2017-05-11 0 1.360 1.320 1.370 1.310 1.380 240,000 322,860 1.3453 0.968 0.939 0.975 0.932 0.982 337,222 0.9574 -0.73%
2017-05-10 0 1.370 1.340 1.370 1.290 1.370 422,000 574,680 1.3618 0.975 0.954 0.975 0.918 0.975 592,948 0.9692 1.48%
2017-05-09 0 1.350 1.340 1.370 1.340 1.360 250,000 339,100 1.3564 0.961 0.954 0.975 0.954 0.968 351,272 0.9653 0.75%
2017-05-08 0 1.340 1.340 1.350 1.320 1.370 518,000 697,340 1.3462 0.954 0.954 0.961 0.939 0.975 727,837 0.9581 -0.74%
2017-05-05 0 1.350 1.320 1.360 1.300 1.370 452,000 599,740 1.3269 0.961 0.939 0.968 0.925 0.975 635,101 0.9443 3.85%
2017-05-04 0 1.300 1.300 1.310 1.300 1.310 242,000 315,760 1.3048 0.925 0.925 0.932 0.925 0.932 340,032 0.9286 -0.76%
2017-05-02 0 1.310 1.300 1.310 1.300 1.310 102,000 133,020 1.3041 0.932 0.925 0.932 0.925 0.932 143,319 0.9281 0.77%
2017-04-28 0 1.300 1.300 1.320 1.300 1.320 110,000 143,580 1.3053 0.925 0.925 0.939 0.925 0.939 154,560 0.9290 -1.52%
2017-04-27 0 1.320 1.320 1.340 1.300 1.340 410,000 539,400 1.3156 0.939 0.939 0.954 0.925 0.954 576,087 0.9363 -1.49%
2017-04-26 0 1.340 1.340 1.360 1.280 1.380 1,268,000 1,701,380 1.3418 0.954 0.954 0.968 0.911 0.982 1,781,654 0.9549 3.88%
2017-04-25 0 1.290 1.270 1.300 1.280 1.290 106,000 136,480 1.2875 0.918 0.904 0.925 0.911 0.918 148,940 0.9163 0.78%
2017-04-24 0 1.280 1.260 1.280 1.250 1.280 222,000 280,660 1.2642 0.911 0.897 0.911 0.890 0.911 311,930 0.8998 -0.78%
2017-04-21 0 1.290 1.290 1.310 1.290 1.300 90,000 116,320 1.2924 0.918 0.918 0.932 0.918 0.925 126,458 0.9198 -2.27%
2017-04-20 0 1.320 1.310 1.320 1.270 1.320 120,000 154,980 1.2915 0.939 0.932 0.939 0.904 0.939 168,611 0.9192 1.54%
2017-04-19 0 1.300 1.290 1.310 1.280 1.300 300,000 388,200 1.2940 0.925 0.918 0.932 0.911 0.925 421,527 0.9209 -1.52%
2017-04-18 0 1.320 1.310 1.320 1.290 1.370 918,000 1,212,040 1.3203 0.939 0.932 0.939 0.918 0.975 1,289,872 0.9397 -3.65%
2017-04-13 0 1.370 1.370 1.380 1.300 1.400 1,586,000 2,156,000 1.3594 0.975 0.975 0.982 0.925 0.996 2,228,472 0.9675 3.79%
2017-04-12 0 1.320 1.310 1.330 1.250 1.340 4,456,000 5,830,240 1.3084 0.939 0.932 0.947 0.890 0.954 6,261,080 0.9312 -2.22%
2017-04-11 0 1.350 1.340 1.350 1.340 1.420 1,948,000 2,669,540 1.3704 0.961 0.954 0.961 0.954 1.011 2,737,115 0.9753 -6.25%
2017-04-10 0 1.440 1.440 1.450 1.420 1.470 266,000 382,740 1.4389 1.025 1.025 1.032 1.011 1.046 373,754 1.0240 -1.37%
2017-04-07 0 1.460 1.460 1.470 1.420 1.460 382,000 550,260 1.4405 1.039 1.039 1.046 1.011 1.039 536,744 1.0252 0.00%
2017-04-06 0 1.460 1.460 1.470 1.440 1.460 700,000 1,014,540 1.4493 1.039 1.039 1.046 1.025 1.039 983,563 1.0315 0.69%
2017-04-05 0 1.450 1.450 1.460 1.430 1.450 1,088,000 1,568,960 1.4421 1.032 1.032 1.039 1.018 1.032 1,528,738 1.0263 -0.68%
2017-04-03 0 1.460 1.450 1.470 1.420 1.460 276,000 398,460 1.4437 1.039 1.032 1.046 1.011 1.039 387,805 1.0275 -1.35%
2017-03-31 0 1.480 1.450 1.480 1.450 1.480 518,000 756,140 1.4597 1.053 1.032 1.053 1.032 1.053 727,837 1.0389 1.37%
2017-03-30 0 1.460 1.450 1.470 1.430 1.510 1,822,000 2,656,220 1.4579 1.039 1.032 1.046 1.018 1.075 2,560,074 1.0376 -3.95%
2017-03-29 0 1.520 1.520 1.530 1.500 1.570 552,000 849,060 1.5382 1.082 1.082 1.089 1.068 1.117 775,610 1.0947 -2.56%
2017-03-28 0 1.560 1.560 1.570 1.420 1.610 4,424,000 6,889,120 1.5572 1.110 1.110 1.117 1.011 1.146 6,216,117 1.1083 9.09%
2017-03-27 0 1.430 1.430 1.440 1.430 1.480 1,260,000 1,825,920 1.4491 1.018 1.018 1.025 1.018 1.053 1,770,413 1.0314 -3.38%
2017-03-24 0 1.480 1.470 1.480 1.470 1.500 448,000 663,760 1.4816 1.053 1.046 1.053 1.046 1.068 629,480 1.0545 0.00%
2017-03-23 0 1.480 1.480 1.490 1.480 1.500 90,000 133,320 1.4813 1.053 1.053 1.060 1.053 1.068 126,458 1.0543 0.00%
2017-03-22 0 1.480 1.470 1.480 1.470 1.490 344,000 508,520 1.4783 1.053 1.046 1.053 1.046 1.060 483,351 1.0521 -1.33%
2017-03-21 0 1.500 1.500 1.520 1.480 1.530 238,000 358,840 1.5077 1.068 1.068 1.082 1.053 1.089 334,411 1.0730 1.35%
2017-03-20 0 1.480 1.480 1.500 1.480 1.500 714,000 1,058,980 1.4832 1.053 1.053 1.068 1.053 1.068 1,003,234 1.0556 -1.33%
2017-03-17 0 1.500 1.490 1.520 1.500 1.530 212,000 318,580 1.5027 1.068 1.060 1.082 1.068 1.089 297,879 1.0695 0.67%
2017-03-16 0 1.490 1.490 1.540 1.490 1.540 761,450 1,156,826 1.5192 1.060 1.060 1.096 1.060 1.096 1,069,906 1.0812 0.00%
2017-03-15 0 1.490 1.470 1.490 1.460 1.510 1,144,000 1,690,280 1.4775 1.060 1.046 1.060 1.039 1.075 1,607,423 1.0515 -0.67%
2017-03-14 0 1.500 1.500 1.520 1.500 1.540 1,106,000 1,677,100 1.5164 1.068 1.068 1.082 1.068 1.096 1,554,029 1.0792 -2.60%
2017-03-13 0 1.540 1.540 1.550 1.520 1.560 584,000 896,000 1.5342 1.096 1.096 1.103 1.082 1.110 820,572 1.0919 -1.28%
2017-03-10 0 1.560 1.550 1.570 1.540 1.560 324,000 502,300 1.5503 1.110 1.103 1.117 1.096 1.110 455,249 1.1034 0.65%
2017-03-09 0 1.550 1.550 1.560 1.550 1.570 514,000 801,840 1.5600 1.103 1.103 1.110 1.103 1.117 722,216 1.1102 -2.52%
2017-03-08 0 1.590 1.580 1.590 1.570 1.590 160,000 252,360 1.5773 1.132 1.124 1.132 1.117 1.132 224,814 1.1225 0.63%
2017-03-07 0 1.580 1.570 1.580 1.570 1.610 276,159 437,841 1.5855 1.124 1.117 1.124 1.117 1.146 388,028 1.1284 1.28%
2017-03-06 0 1.560 1.550 1.560 1.550 1.600 984,000 1,536,780 1.5618 1.110 1.103 1.110 1.103 1.139 1,382,608 1.1115 -1.89%
2017-03-03 0 1.590 1.580 1.600 1.560 1.590 1,076,000 1,697,640 1.5777 1.132 1.124 1.139 1.110 1.132 1,511,877 1.1229 0.00%
2017-03-02 0 1.590 1.590 1.610 1.590 1.620 682,000 1,095,120 1.6057 1.132 1.132 1.146 1.132 1.153 958,271 1.1428 -0.62%
2017-03-01 0 1.600 1.590 1.610 1.590 1.610 332,000 532,360 1.6035 1.139 1.132 1.146 1.132 1.146 466,490 1.1412 -0.62%
2017-02-28 0 1.610 1.600 1.610 1.590 1.610 366,000 586,720 1.6031 1.146 1.139 1.146 1.132 1.146 514,263 1.1409 1.26%
2017-02-27 0 1.590 1.590 1.620 1.590 1.620 1,058,000 1,693,580 1.6007 1.132 1.132 1.153 1.132 1.153 1,486,585 1.1392 -1.85%
2017-02-24 0 1.620 1.610 1.620 1.610 1.630 344,000 558,020 1.6222 1.153 1.146 1.153 1.146 1.160 483,351 1.1545 -0.61%
2017-02-23 0 1.630 1.620 1.630 1.610 1.640 486,000 786,520 1.6184 1.160 1.153 1.160 1.146 1.167 682,874 1.1518 1.24%
2017-02-22 0 1.610 1.610 1.630 1.590 1.630 452,000 731,220 1.6177 1.146 1.146 1.160 1.132 1.160 635,101 1.1513 0.00%
2017-02-21 0 1.610 1.610 1.620 1.600 1.660 2,078,000 3,372,340 1.6229 1.146 1.146 1.153 1.139 1.181 2,919,777 1.1550 -3.01%
2017-02-20 0 1.660 1.650 1.670 1.640 1.680 2,326,000 3,864,340 1.6614 1.181 1.174 1.189 1.167 1.196 3,268,239 1.1824 2.47%
2017-02-17 0 1.620 1.620 1.630 1.580 1.690 3,758,000 6,088,600 1.6202 1.153 1.153 1.160 1.124 1.203 5,280,328 1.1531 -3.57%
2017-02-16 0 1.680 1.670 1.680 1.630 1.770 8,338,000 14,190,500 1.7019 1.196 1.189 1.196 1.160 1.260 11,715,639 1.2112 2.44%
2017-02-15 0 1.640 1.630 1.640 1.630 1.650 1,162,000 1,900,740 1.6357 1.167 1.160 1.167 1.160 1.174 1,632,714 1.1642 0.00%
2017-02-14 0 1.640 1.630 1.640 1.620 1.660 1,020,000 1,666,240 1.6336 1.167 1.160 1.167 1.153 1.181 1,433,192 1.1626 -0.61%
2017-02-13 0 1.650 1.640 1.650 1.610 1.650 862,000 1,406,740 1.6319 1.174 1.167 1.174 1.146 1.174 1,211,187 1.1615 1.85%
2017-02-10 0 1.620 1.620 1.630 1.620 1.680 1,648,000 2,722,740 1.6521 1.153 1.153 1.160 1.153 1.196 2,315,588 1.1758 -1.82%
2017-02-09 0 1.650 1.650 1.660 1.610 1.660 1,764,000 2,905,180 1.6469 1.174 1.174 1.181 1.146 1.181 2,478,578 1.1721 2.48%
2017-02-08 0 1.610 1.610 1.620 1.580 1.620 534,000 850,800 1.5933 1.146 1.146 1.153 1.124 1.153 750,318 1.1339 1.26%
2017-02-07 0 1.590 1.580 1.600 1.590 1.600 370,000 588,480 1.5905 1.132 1.124 1.139 1.132 1.139 519,883 1.1319 -0.62%
2017-02-06 0 1.600 1.590 1.610 1.590 1.620 1,264,000 2,018,880 1.5972 1.139 1.132 1.146 1.132 1.153 1,776,034 1.1367 -0.62%
2017-02-03 0 1.610 1.600 1.610 1.600 1.620 322,000 519,220 1.6125 1.146 1.139 1.146 1.139 1.153 452,439 1.1476 0.00%
2017-02-02 0 1.610 1.600 1.610 1.610 1.630 428,000 689,960 1.6121 1.146 1.139 1.146 1.146 1.160 601,378 1.1473 -0.62%
2017-02-01 0 1.620 1.610 1.620 1.600 1.620 558,000 897,600 1.6086 1.153 1.146 1.153 1.139 1.153 784,040 1.1448 0.00%
2017-01-27 0 1.620 1.610 1.620 1.610 1.620 246,000 398,120 1.6184 1.153 1.146 1.153 1.146 1.153 345,652 1.1518 -0.61%
2017-01-26 0 1.630 1.620 1.630 1.620 1.640 360,000 585,740 1.6271 1.160 1.153 1.160 1.153 1.167 505,832 1.1580 -0.61%
2017-01-25 0 1.640 1.630 1.640 1.620 1.650 958,000 1,571,740 1.6406 1.167 1.160 1.167 1.153 1.174 1,346,076 1.1676 1.23%
2017-01-24 0 1.620 1.620 1.630 1.620 1.650 580,000 945,700 1.6305 1.153 1.153 1.160 1.153 1.174 814,952 1.1604 -0.61%
2017-01-23 0 1.630 1.620 1.630 1.610 1.630 384,000 622,780 1.6218 1.160 1.153 1.160 1.146 1.160 539,554 1.1542 0.62%
2017-01-20 0 1.620 1.610 1.620 1.590 1.620 1,014,000 1,620,620 1.5982 1.153 1.146 1.153 1.132 1.153 1,424,761 1.1375 -0.61%
2017-01-19 0 1.630 1.610 1.630 1.600 1.640 752,000 1,212,780 1.6127 1.160 1.146 1.160 1.139 1.167 1,056,628 1.1478 0.62%
2017-01-18 0 1.620 1.620 1.640 1.620 1.650 986,000 1,608,820 1.6317 1.153 1.153 1.167 1.153 1.174 1,385,419 1.1613 0.00%
2017-01-17 0 1.620 1.610 1.620 1.610 1.640 400,000 646,340 1.6159 1.153 1.146 1.153 1.146 1.167 562,036 1.1500 0.00%
2017-01-16 0 1.620 1.610 1.620 1.610 1.630 460,000 744,220 1.6179 1.153 1.146 1.153 1.146 1.160 646,341 1.1514 -0.61%
2017-01-13 0 1.630 1.630 1.640 1.630 1.700 2,426,000 4,029,880 1.6611 1.160 1.160 1.167 1.160 1.210 3,408,748 1.1822 -2.98%
2017-01-12 0 1.680 1.680 1.690 1.600 1.700 5,130,000 8,483,400 1.6537 1.196 1.196 1.203 1.139 1.210 7,208,111 1.1769 5.00%
2017-01-11 0 1.600 1.590 1.610 1.550 1.610 994,000 1,573,060 1.5826 1.139 1.132 1.146 1.103 1.146 1,396,659 1.1263 0.00%
2017-01-10 0 1.600 1.590 1.600 1.570 1.600 454,000 721,080 1.5883 1.139 1.132 1.139 1.117 1.139 637,911 1.1304 1.27%
2017-01-09 0 1.580 1.580 1.600 1.580 1.600 364,000 575,520 1.5811 1.124 1.124 1.139 1.124 1.139 511,453 1.1253 -1.25%
2017-01-06 0 1.600 1.600 1.610 1.600 1.630 1,558,000 2,501,780 1.6058 1.139 1.139 1.146 1.139 1.160 2,189,130 1.1428 -1.84%
2017-01-05 0 1.630 1.620 1.640 1.600 1.640 590,000 960,040 1.6272 1.160 1.153 1.167 1.139 1.167 829,003 1.1581 1.87%
2017-01-04 0 1.600 1.590 1.600 1.590 1.610 416,000 663,480 1.5949 1.139 1.132 1.139 1.132 1.146 584,517 1.1351 0.63%
2017-01-03 0 1.590 1.590 1.600 1.590 1.640 432,000 692,580 1.6032 1.132 1.132 1.139 1.132 1.167 606,999 1.1410 -1.85%
2016-12-30 0 1.620 1.620 1.630 1.610 1.630 228,000 368,740 1.6173 1.153 1.153 1.160 1.146 1.160 320,360 1.1510 0.00%
2016-12-29 0 1.620 1.610 1.620 1.580 1.640 1,446,000 2,333,180 1.6135 1.153 1.146 1.153 1.124 1.167 2,031,760 1.1484 2.53%
2016-12-28 0 1.580 1.580 1.600 1.560 1.600 732,000 1,151,180 1.5727 1.124 1.124 1.139 1.110 1.139 1,028,526 1.1193 0.00%
2016-12-23 0 1.580 1.570 1.600 1.570 1.600 226,000 356,540 1.5776 1.124 1.117 1.139 1.117 1.139 317,550 1.1228 -0.63%
2016-12-22 0 1.590 1.580 1.600 1.580 1.610 554,000 885,300 1.5980 1.132 1.124 1.139 1.124 1.146 778,420 1.1373 -1.24%
2016-12-21 0 1.610 1.600 1.620 1.580 1.610 466,000 742,660 1.5937 1.146 1.139 1.153 1.124 1.146 654,772 1.1342 0.62%
2016-12-20 0 1.600 1.600 1.610 1.590 1.660 2,252,000 3,682,300 1.6351 1.139 1.139 1.146 1.132 1.181 3,164,262 1.1637 -2.44%
2016-12-19 0 1.640 1.640 1.650 1.580 1.680 1,272,000 2,081,520 1.6364 1.167 1.167 1.174 1.124 1.196 1,787,274 1.1646 1.23%
2016-12-16 0 1.620 1.610 1.630 1.600 1.640 332,000 534,560 1.6101 1.153 1.146 1.160 1.139 1.167 466,490 1.1459 1.25%
2016-12-15 0 1.600 1.600 1.610 1.600 1.660 1,660,000 2,678,760 1.6137 1.139 1.139 1.146 1.139 1.181 2,332,449 1.1485 -3.03%
2016-12-14 0 1.650 1.640 1.660 1.550 1.670 4,840,000 7,724,060 1.5959 1.174 1.167 1.181 1.103 1.189 6,800,635 1.1358 5.10%
2016-12-13 0 1.570 1.570 1.580 1.560 1.590 498,000 784,560 1.5754 1.117 1.117 1.124 1.110 1.132 699,735 1.1212 -0.63%
2016-12-12 0 1.580 1.580 1.590 1.550 1.640 1,582,000 2,494,540 1.5768 1.124 1.124 1.132 1.103 1.167 2,222,852 1.1222 -2.47%
2016-12-09 0 1.620 1.620 1.630 1.620 1.650 1,124,000 1,841,260 1.6381 1.153 1.153 1.160 1.153 1.174 1,579,321 1.1659 -1.82%
2016-12-08 0 1.650 1.640 1.650 1.600 1.650 2,124,000 3,450,240 1.6244 1.174 1.167 1.174 1.139 1.174 2,984,411 1.1561 1.85%
2016-12-07 0 1.620 1.620 1.630 1.600 1.660 2,050,000 3,328,560 1.6237 1.153 1.153 1.160 1.139 1.181 2,880,434 1.1556 -0.61%
2016-12-06 0 1.630 1.630 1.640 1.630 1.740 4,616,000 7,779,400 1.6853 1.160 1.160 1.167 1.160 1.238 6,485,895 1.1994 -1.81%
2016-12-05 0 1.660 1.660 1.670 1.590 1.670 2,568,000 4,163,460 1.6213 1.181 1.181 1.189 1.132 1.189 3,608,271 1.1539 3.11%
2016-12-02 0 1.610 1.610 1.620 1.610 1.650 1,354,000 2,193,580 1.6201 1.146 1.146 1.153 1.146 1.174 1,902,492 1.1530 -2.42%
2016-12-01 0 1.650 1.640 1.650 1.580 1.730 6,180,000 10,249,840 1.6586 1.174 1.167 1.174 1.124 1.231 8,683,455 1.1804 1.23%
2016-11-30 0 1.630 1.620 1.630 1.610 1.700 3,282,000 5,387,660 1.6416 1.160 1.153 1.160 1.146 1.210 4,611,505 1.1683 -1.81%
2016-11-29 0 1.660 1.650 1.660 1.650 1.750 3,616,000 6,095,380 1.6857 1.181 1.174 1.181 1.174 1.245 5,080,805 1.1997 -2.35%
2016-11-28 0 1.700 1.700 1.710 1.650 1.840 13,768,000 23,960,060 1.7403 1.210 1.210 1.217 1.174 1.310 19,345,277 1.2385 -2.86%
2016-11-25 0 1.750 1.740 1.750 1.500 1.780 27,812,000 46,791,460 1.6824 1.245 1.238 1.245 1.068 1.267 39,078,358 1.1974 17.45%
2016-11-24 0 1.490 1.480 1.500 1.450 1.530 2,254,000 3,385,940 1.5022 1.060 1.053 1.068 1.032 1.089 3,167,072 1.0691 2.05%
2016-11-23 0 1.460 1.450 1.460 1.450 1.500 1,448,000 2,121,220 1.4649 1.039 1.032 1.039 1.032 1.068 2,034,570 1.0426 -0.68%
2016-11-22 0 1.470 1.460 1.470 1.450 1.490 546,000 802,540 1.4699 1.046 1.039 1.046 1.032 1.060 767,179 1.0461 -0.68%
2016-11-21 0 1.480 1.460 1.480 1.450 1.480 212,000 309,260 1.4588 1.053 1.039 1.053 1.032 1.053 297,879 1.0382 0.00%
2016-11-18 0 1.480 1.460 1.480 1.430 1.480 424,000 619,080 1.4601 1.053 1.039 1.053 1.018 1.053 595,758 1.0391 2.78%
2016-11-17 0 1.440 1.440 1.450 1.430 1.450 458,000 659,720 1.4404 1.025 1.025 1.032 1.018 1.032 643,531 1.0252 0.00%
2016-11-16 0 1.440 1.440 1.450 1.430 1.460 366,000 528,820 1.4449 1.025 1.025 1.032 1.018 1.039 514,263 1.0283 -1.37%
2016-11-15 0 1.460 1.430 1.450 1.420 1.460 558,000 799,020 1.4319 1.039 1.018 1.032 1.011 1.039 784,040 1.0191 2.10%
2016-11-14 0 1.430 1.430 1.460 1.420 1.470 948,000 1,368,240 1.4433 1.018 1.018 1.039 1.011 1.046 1,332,025 1.0272 -2.72%
2016-11-11 0 1.470 1.470 1.490 1.470 1.510 814,000 1,206,660 1.4824 1.046 1.046 1.060 1.046 1.075 1,143,743 1.0550 -3.92%
2016-11-10 0 1.530 1.520 1.540 1.480 1.550 2,204,000 3,357,180 1.5232 1.089 1.082 1.096 1.053 1.103 3,096,818 1.0841 2.68%
2016-11-09 0 1.490 1.480 1.500 1.420 1.500 1,694,000 2,460,220 1.4523 1.060 1.053 1.068 1.011 1.068 2,380,222 1.0336 2.05%
2016-11-08 0 1.460 1.460 1.480 1.460 1.510 554,000 818,820 1.4780 1.039 1.039 1.053 1.039 1.075 778,420 1.0519 -3.31%
2016-11-07 0 1.510 1.510 1.520 1.470 1.510 320,000 475,820 1.4869 1.075 1.075 1.082 1.046 1.075 449,629 1.0583 2.03%
2016-11-04 0 1.480 1.480 1.500 1.470 1.490 714,000 1,056,820 1.4801 1.053 1.053 1.068 1.046 1.060 1,003,234 1.0534 0.68%
2016-11-03 0 1.470 1.470 1.490 1.470 1.510 548,000 811,380 1.4806 1.046 1.046 1.060 1.046 1.075 769,989 1.0538 -1.34%
2016-11-02 0 1.490 1.490 1.500 1.480 1.510 182,000 270,920 1.4886 1.060 1.060 1.068 1.053 1.075 255,726 1.0594 -1.32%
2016-11-01 0 1.510 1.500 1.520 1.490 1.520 632,000 955,380 1.5117 1.075 1.068 1.082 1.060 1.082 888,017 1.0759 2.03%
2016-10-31 0 1.480 1.460 1.480 1.460 1.480 686,000 1,009,800 1.4720 1.053 1.039 1.053 1.039 1.053 963,892 1.0476 -0.67%
2016-10-28 0 1.490 1.480 1.490 1.460 1.500 934,000 1,388,820 1.4870 1.060 1.053 1.060 1.039 1.068 1,312,354 1.0583 -0.67%
2016-10-27 0 1.500 1.500 1.510 1.480 1.540 1,790,000 2,687,960 1.5017 1.068 1.068 1.075 1.053 1.096 2,515,111 1.0687 -2.60%
2016-10-26 0 1.540 1.520 1.540 1.500 1.570 1,286,000 1,955,960 1.5210 1.096 1.082 1.096 1.068 1.117 1,806,946 1.0825 0.65%
2016-10-25 0 1.530 1.530 1.550 1.510 1.550 612,000 937,060 1.5311 1.089 1.089 1.103 1.075 1.103 859,915 1.0897 0.66%
2016-10-24 0 1.520 1.520 1.540 1.520 1.570 966,000 1,499,580 1.5524 1.082 1.082 1.096 1.082 1.117 1,357,317 1.1048 -3.18%
2016-10-20 0 1.570 1.570 1.580 1.530 1.590 1,092,000 1,701,000 1.5577 1.117 1.117 1.124 1.089 1.132 1,534,358 1.1086 1.95%
2016-10-19 0 1.540 1.540 1.570 1.520 1.590 1,464,000 2,261,380 1.5447 1.096 1.096 1.117 1.082 1.132 2,057,052 1.0993 -1.91%
2016-10-18 0 1.570 1.570 1.580 1.530 1.590 1,864,000 2,926,340 1.5699 1.117 1.117 1.124 1.089 1.132 2,619,087 1.1173 3.97%
2016-10-17 0 1.510 1.510 1.530 1.510 1.610 4,036,000 6,289,900 1.5584 1.075 1.075 1.089 1.075 1.146 5,670,943 1.1091 -6.21%
2016-10-14 0 1.610 1.600 1.630 1.570 1.630 962,000 1,550,740 1.6120 1.146 1.139 1.160 1.117 1.160 1,351,696 1.1473 0.62%
2016-10-13 0 1.600 1.590 1.600 1.590 1.700 2,314,000 3,782,280 1.6345 1.139 1.132 1.139 1.132 1.210 3,251,378 1.1633 -2.44%
2016-10-12 0 1.640 1.630 1.640 1.630 1.730 7,154,000 11,841,820 1.6553 1.167 1.160 1.167 1.160 1.231 10,052,013 1.1781 -5.75%
2016-10-11 0 1.740 1.720 1.740 1.720 1.840 8,332,000 14,702,940 1.7646 1.238 1.224 1.238 1.224 1.310 11,707,208 1.2559 -1.69%
2016-10-07 0 1.770 1.760 1.770 1.610 1.810 21,813,900 37,356,400 1.7125 1.260 1.253 1.260 1.146 1.288 30,650,489 1.2188 7.27%
2016-10-06 0 1.650 1.650 1.660 1.530 1.670 12,306,000 19,965,480 1.6224 1.174 1.174 1.181 1.089 1.189 17,291,035 1.1547 7.84%
2016-10-05 0 1.530 1.530 1.540 1.510 1.570 1,754,000 2,698,040 1.5382 1.089 1.089 1.096 1.075 1.117 2,464,528 1.0947 1.32%
2016-10-04 0 1.510 1.510 1.530 1.500 1.570 1,484,000 2,249,360 1.5157 1.075 1.075 1.089 1.068 1.117 2,085,153 1.0788 -1.95%
2016-10-03 0 1.540 1.530 1.540 1.480 1.560 2,078,000 3,180,820 1.5307 1.096 1.089 1.096 1.053 1.110 2,919,777 1.0894 6.94%
2016-09-30 0 1.440 1.450 1.460 1.440 1.470 2,180,000 3,180,640 1.4590 1.025 1.032 1.039 1.025 1.046 3,063,096 1.0384 -2.70%
2016-09-29 0 1.480 1.470 1.490 1.450 1.500 2,030,000 3,001,940 1.4788 1.053 1.046 1.060 1.032 1.068 2,852,332 1.0525 -0.67%
2016-09-28 0 1.490 1.490 1.500 1.470 1.530 4,816,000 7,199,340 1.4949 1.060 1.060 1.068 1.046 1.089 6,766,913 1.0639 -2.61%
2016-09-27 0 1.530 1.520 1.540 1.500 1.570 7,260,000 11,154,580 1.5364 1.089 1.082 1.096 1.068 1.117 10,200,952 1.0935 1.32%
2016-09-26 0 1.510 1.490 1.520 1.490 1.550 4,658,000 7,026,560 1.5085 1.075 1.060 1.082 1.060 1.103 6,544,908 1.0736 -0.66%
2016-09-23 0 1.520 1.520 1.530 1.510 1.580 4,918,000 7,570,980 1.5394 1.082 1.082 1.089 1.075 1.124 6,910,232 1.0956 -1.94%
2016-09-22 0 1.550 1.530 1.540 1.520 1.650 14,836,250 23,650,950 1.5941 1.103 1.089 1.096 1.082 1.174 20,846,264 1.1345 -1.27%
2016-09-21 0 1.570 1.560 1.570 1.420 1.640 37,406,000 58,550,660 1.5653 1.117 1.110 1.117 1.011 1.167 52,558,790 1.1140 10.56%
2016-09-20 0 1.420 1.420 1.430 1.410 1.440 2,618,000 3,731,020 1.4251 1.011 1.011 1.018 1.003 1.025 3,678,525 1.0143 -1.39%
2016-09-19 0 1.440 1.440 1.450 1.430 1.520 4,866,000 7,150,160 1.4694 1.025 1.025 1.032 1.018 1.082 6,837,167 1.0458 -3.36%
2016-09-15 0 1.490 1.470 1.490 1.410 1.510 10,136,000 14,910,820 1.4711 1.060 1.046 1.060 1.003 1.075 14,241,991 1.0470 4.20%
2016-09-14 0 1.430 1.430 1.450 1.370 1.480 4,632,159 6,596,807 1.4241 1.018 1.018 1.032 0.975 1.053 6,508,600 1.0136 -0.69%
2016-09-13 0 1.440 1.420 1.440 1.420 1.490 930,000 1,353,060 1.4549 1.025 1.011 1.025 1.011 1.060 1,306,734 1.0355 -2.04%
2016-09-12 0 1.470 1.460 1.470 1.450 1.550 2,464,000 3,671,820 1.4902 1.046 1.039 1.046 1.032 1.103 3,462,141 1.0606 -5.77%
2016-09-09 0 1.560 1.550 1.560 1.540 1.590 1,578,000 2,478,280 1.5705 1.110 1.103 1.110 1.096 1.132 2,217,232 1.1177 -0.64%
2016-09-08 0 1.570 1.520 1.570 1.520 1.630 2,058,000 3,208,800 1.5592 1.117 1.082 1.117 1.082 1.160 2,891,675 1.1097 1.29%
2016-09-07 0 1.550 1.550 1.560 1.540 1.580 1,952,000 3,041,040 1.5579 1.103 1.103 1.110 1.096 1.124 2,742,735 1.1088 -1.90%
2016-09-06 0 1.580 1.570 1.590 1.560 1.590 936,000 1,474,880 1.5757 1.124 1.117 1.132 1.110 1.132 1,315,164 1.1214 -1.25%
2016-09-05 0 1.600 1.580 1.600 1.540 1.640 998,000 1,594,160 1.5974 1.139 1.124 1.139 1.096 1.167 1,402,280 1.1368 1.27%
2016-09-02 0 1.580 1.570 1.590 1.560 1.580 202,000 317,800 1.5733 1.124 1.117 1.132 1.110 1.124 283,828 1.1197 1.28%
2016-09-01 0 1.560 1.550 1.570 1.520 1.570 374,000 582,040 1.5563 1.110 1.103 1.117 1.082 1.117 525,504 1.1076 -0.64%
2016-08-31 0 1.570 1.560 1.590 1.570 1.620 810,000 1,275,900 1.5752 1.117 1.110 1.132 1.117 1.153 1,138,123 1.1211 -1.87%
2016-08-30 0 1.600 1.550 1.600 1.590 1.620 358,000 573,320 1.6015 1.139 1.103 1.139 1.132 1.153 503,022 1.1398 0.63%
2016-08-29 0 1.590 1.580 1.600 1.570 1.610 462,000 738,240 1.5979 1.132 1.124 1.139 1.117 1.146 649,152 1.1372 -0.62%
2016-08-26 0 1.600 1.600 1.620 1.600 1.660 1,258,000 2,043,820 1.6247 1.139 1.139 1.153 1.139 1.181 1,767,603 1.1563 -1.84%
2016-08-25 0 1.630 1.630 1.640 1.600 1.640 924,000 1,490,740 1.6134 1.160 1.160 1.167 1.139 1.167 1,298,303 1.1482 1.24%
2016-08-24 0 1.610 1.610 1.630 1.590 1.680 2,272,000 3,725,120 1.6396 1.146 1.146 1.160 1.132 1.196 3,192,364 1.1669 0.00%
2016-08-23 0 1.610 1.610 1.620 1.600 1.620 272,000 435,980 1.6029 1.146 1.146 1.153 1.139 1.153 382,184 1.1408 1.26%
2016-08-22 0 1.590 1.580 1.610 1.580 1.630 1,236,000 1,982,580 1.6040 1.132 1.124 1.146 1.124 1.160 1,736,691 1.1416 -2.45%
2016-08-19 0 1.630 1.620 1.630 1.600 1.650 426,000 693,340 1.6276 1.160 1.153 1.160 1.139 1.174 598,568 1.1583 -0.61%
2016-08-18 0 1.640 1.640 1.650 1.640 1.670 370,000 611,160 1.6518 1.167 1.167 1.174 1.167 1.189 519,883 1.1756 -0.61%
2016-08-17 0 1.650 1.640 1.660 1.640 1.670 1,052,000 1,737,760 1.6519 1.174 1.167 1.181 1.167 1.189 1,478,155 1.1756 -2.37%
2016-08-16 0 1.690 1.680 1.690 1.650 1.710 600,000 1,012,400 1.6873 1.203 1.196 1.203 1.174 1.217 843,054 1.2009 1.81%
2016-08-15 0 1.660 1.660 1.670 1.620 1.690 690,000 1,143,340 1.6570 1.181 1.181 1.189 1.153 1.203 969,512 1.1793 -0.60%
2016-08-12 0 1.670 1.670 1.680 1.660 1.730 398,000 669,440 1.6820 1.189 1.189 1.196 1.181 1.231 559,226 1.1971 -0.60%
2016-08-11 0 1.680 1.670 1.680 1.610 1.720 2,636,000 4,427,280 1.6795 1.196 1.189 1.196 1.146 1.224 3,703,817 1.1953 1.82%
2016-08-10 0 1.650 1.650 1.670 1.640 1.690 918,000 1,517,020 1.6525 1.174 1.174 1.189 1.167 1.203 1,289,872 1.1761 -1.20%
2016-08-09 0 1.670 1.660 1.690 1.620 1.700 434,000 728,040 1.6775 1.189 1.181 1.203 1.153 1.210 609,809 1.1939 0.60%
2016-08-08 0 1.660 1.650 1.690 1.650 1.720 702,000 1,175,960 1.6752 1.181 1.174 1.203 1.174 1.224 986,373 1.1922 -2.35%
2016-08-05 0 1.700 1.700 1.710 1.680 1.740 1,320,000 2,266,600 1.7171 1.210 1.210 1.217 1.196 1.238 1,854,719 1.2221 -0.58%
2016-08-04 0 1.710 1.700 1.720 1.600 1.750 4,604,000 7,877,740 1.7111 1.217 1.210 1.224 1.139 1.245 6,469,034 1.2178 6.88%
2016-08-03 0 1.600 1.600 1.640 1.560 1.630 800,000 1,277,700 1.5971 1.139 1.139 1.167 1.110 1.160 1,124,072 1.1367 -1.84%
2016-08-01 0 1.630 1.630 1.640 1.600 1.650 324,000 530,120 1.6362 1.160 1.160 1.167 1.139 1.174 455,249 1.1645 0.62%
2016-07-29 0 1.620 1.590 1.620 1.570 1.630 1,336,000 2,122,400 1.5886 1.153 1.132 1.153 1.117 1.160 1,877,200 1.1306 -0.61%
2016-07-28 0 1.630 1.630 1.670 1.620 1.740 1,648,000 2,747,220 1.6670 1.160 1.160 1.189 1.153 1.238 2,315,588 1.1864 -6.32%
2016-07-27 0 1.740 1.740 1.750 1.610 1.840 2,746,000 4,785,480 1.7427 1.238 1.238 1.245 1.146 1.310 3,858,377 1.2403 6.75%
2016-07-26 0 1.630 1.620 1.640 1.600 1.690 1,320,000 2,149,860 1.6287 1.160 1.153 1.167 1.139 1.203 1,854,719 1.1591 -2.98%
2016-07-25 0 1.680 1.670 1.700 1.640 1.780 964,000 1,662,660 1.7248 1.196 1.189 1.210 1.167 1.267 1,354,507 1.2275 -1.75%
2016-07-22 0 1.710 1.680 1.720 1.560 1.720 1,308,000 2,164,120 1.6545 1.217 1.196 1.224 1.110 1.224 1,837,857 1.1775 6.21%
2016-07-21 0 1.610 1.600 1.610 1.580 1.620 758,000 1,211,400 1.5982 1.146 1.139 1.146 1.124 1.153 1,065,058 1.1374 1.90%
2016-07-20 0 1.580 1.590 1.600 1.580 1.640 882,000 1,422,520 1.6128 1.124 1.132 1.139 1.124 1.167 1,239,289 1.1479 -3.66%
2016-07-19 0 1.640 1.640 1.700 1.630 1.740 744,000 1,233,960 1.6585 1.167 1.167 1.210 1.160 1.238 1,045,387 1.1804 -3.53%
2016-07-18 0 1.700 1.690 1.700 1.690 1.790 706,000 1,214,160 1.7198 1.210 1.203 1.210 1.203 1.274 991,993 1.2240 -5.03%
2016-07-15 0 1.790 1.780 1.790 1.650 1.840 1,582,000 2,754,060 1.7409 1.274 1.267 1.274 1.174 1.310 2,222,852 1.2390 4.07%
2016-07-14 0 1.720 1.700 1.720 1.700 1.840 2,070,000 3,590,000 1.7343 1.224 1.210 1.224 1.210 1.310 2,908,536 1.2343 -6.52%
2016-07-13 0 1.840 1.820 1.850 1.800 2.010 1,268,000 2,334,940 1.8414 1.310 1.295 1.317 1.281 1.431 1,781,654 1.3105 -6.12%
2016-07-12 0 1.960 1.960 1.980 1.950 2.140 1,476,000 2,958,800 2.0046 1.395 1.395 1.409 1.388 1.523 2,073,913 1.4267 -5.31%
2016-07-11 0 2.070 2.070 2.090 2.060 2.130 694,000 1,446,300 2.0840 1.473 1.473 1.487 1.466 1.516 975,132 1.4832 0.49%
2016-07-08 0 2.060 2.060 2.090 2.040 2.100 356,000 733,120 2.0593 1.466 1.466 1.487 1.452 1.495 500,212 1.4656 -1.90%
2016-07-07 0 2.100 2.080 2.110 2.070 2.120 350,000 731,180 2.0891 1.495 1.480 1.502 1.473 1.509 491,781 1.4868 -0.94%
2016-07-06 0 2.120 2.100 2.130 2.060 2.130 410,000 859,740 2.0969 1.509 1.495 1.516 1.466 1.516 576,087 1.4924 -0.93%
2016-07-05 0 2.140 2.140 2.150 2.140 2.230 552,000 1,200,340 2.1745 1.523 1.523 1.530 1.523 1.587 775,610 1.5476 -4.46%
2016-07-04 0 2.240 2.240 2.250 2.180 2.380 1,126,000 2,551,140 2.2657 1.594 1.594 1.601 1.552 1.694 1,582,131 1.6125 3.70%
2016-06-30 0 2.160 2.150 2.190 2.160 2.200 252,000 550,300 2.1837 1.537 1.530 1.559 1.537 1.566 354,083 1.5542 0.00%
2016-06-29 0 2.160 2.160 2.180 2.120 2.170 332,000 709,560 2.1372 1.537 1.537 1.552 1.509 1.544 466,490 1.5211 0.47%
2016-06-28 0 2.150 2.140 2.150 2.120 2.210 582,000 1,244,280 2.1379 1.530 1.523 1.530 1.509 1.573 817,762 1.5216 -2.71%
2016-06-27 0 2.210 2.210 2.230 2.150 2.280 908,000 2,003,440 2.2064 1.573 1.573 1.587 1.530 1.623 1,275,822 1.5703 -3.91%
2016-06-24 0 2.300 2.280 2.300 2.120 2.490 2,714,000 6,217,620 2.2909 1.637 1.623 1.637 1.509 1.772 3,813,414 1.6305 -6.12%
2016-06-23 0 2.450 2.430 2.450 2.060 2.530 4,916,000 11,821,860 2.4048 1.744 1.729 1.744 1.466 1.801 6,907,422 1.7115 19.51%
2016-06-22 0 2.050 2.050 2.080 2.020 2.080 202,000 412,440 2.0418 1.459 1.459 1.480 1.438 1.480 283,828 1.4531 -0.49%
2016-06-21 0 2.060 2.040 2.070 2.030 2.160 492,000 1,015,760 2.0646 1.466 1.452 1.473 1.445 1.537 691,304 1.4693 -3.74%
2016-06-20 0 2.140 2.130 2.160 2.110 2.150 82,000 175,640 2.1420 1.523 1.516 1.537 1.502 1.530 115,217 1.5244 -0.47%
2016-06-17 0 2.150 2.150 2.200 2.080 2.210 296,000 637,500 2.1537 1.530 1.530 1.566 1.480 1.573 415,907 1.5328 3.37%
2016-06-16 0 2.080 2.080 2.120 2.060 2.210 358,000 748,500 2.0908 1.480 1.480 1.509 1.466 1.573 503,022 1.4880 -5.02%
2016-06-15 0 2.190 2.190 2.210 2.160 2.230 218,000 480,160 2.2026 1.559 1.559 1.573 1.537 1.587 306,310 1.5676 -0.45%
2016-06-14 0 2.200 2.200 2.240 2.180 2.380 816,000 1,824,120 2.2354 1.566 1.566 1.594 1.552 1.694 1,146,553 1.5910 -7.56%
2016-06-13 0 2.380 2.370 2.380 2.370 2.500 356,000 870,700 2.4458 1.694 1.687 1.694 1.687 1.779 500,212 1.7407 -1.65%
2016-06-10 0 2.420 2.410 2.420 2.420 2.520 770,000 1,895,720 2.4620 1.722 1.715 1.722 1.722 1.793 1,081,919 1.7522 -3.20%
2016-06-08 0 2.500 2.460 2.510 2.450 2.540 356,000 886,400 2.4899 1.779 1.751 1.786 1.744 1.808 500,212 1.7720 2.04%
2016-06-07 0 2.450 2.440 2.470 2.430 2.640 1,834,100 4,591,531 2.5034 1.744 1.737 1.758 1.729 1.879 2,577,075 1.7817 -3.92%
2016-06-06 0 2.550 2.550 2.600 2.550 2.940 3,564,000 9,764,360 2.7397 1.815 1.815 1.850 1.815 2.092 5,007,740 1.9499 2.00%
2016-06-03 0 2.500 2.490 2.520 2.430 2.580 288,000 724,600 2.5160 1.779 1.772 1.793 1.729 1.836 404,666 1.7906 0.81%
2016-06-02 0 2.480 2.460 2.480 2.450 2.540 292,000 727,760 2.4923 1.765 1.751 1.765 1.744 1.808 410,286 1.7738 -1.59%
2016-06-01 0 2.520 2.450 2.560 2.440 2.630 750,000 1,884,860 2.5131 1.793 1.744 1.822 1.737 1.872 1,053,817 1.7886 -0.79%
2016-05-31 0 2.540 2.530 2.630 2.450 2.720 918,000 2,377,780 2.5902 1.808 1.801 1.872 1.744 1.936 1,289,872 1.8434 -4.51%
2016-05-30 0 2.660 2.660 2.680 2.610 3.050 1,902,000 5,357,300 2.8167 1.893 1.893 1.907 1.858 2.171 2,672,481 2.0046 -9.22%
2016-05-27 0 2.930 2.930 2.940 2.710 3.260 3,726,000 11,313,480 3.0364 2.085 2.085 2.092 1.929 2.320 5,235,365 2.1610 5.40%
2016-05-26 0 2.780 2.720 2.830 2.710 2.800 342,000 936,420 2.7381 1.979 1.936 2.014 1.929 1.993 480,541 1.9487 -0.71%
2016-05-25 0 2.800 2.710 2.810 2.680 2.950 992,000 2,817,160 2.8399 1.993 1.929 2.000 1.907 2.100 1,393,849 2.0211 -0.71%
2016-05-24 0 2.820 2.800 2.820 2.460 2.950 1,556,000 4,280,660 2.7511 2.007 1.993 2.007 1.751 2.100 2,186,320 1.9579 10.59%
2016-05-23 0 2.550 2.530 2.550 2.400 2.790 356,000 931,300 2.6160 1.815 1.801 1.815 1.708 1.986 500,212 1.8618 -8.60%
2016-05-20 0 2.790 2.670 2.790 2.660 2.870 408,000 1,121,840 2.7496 1.986 1.900 1.986 1.893 2.043 573,277 1.9569 -1.06%
2016-05-19 0 2.820 2.750 2.820 2.650 3.000 738,000 2,040,040 2.7643 2.007 1.957 2.007 1.886 2.135 1,036,956 1.9673 -2.76%
2016-05-18 0 2.900 2.830 2.900 2.750 3.300 990,000 2,860,680 2.8896 2.064 2.014 2.064 1.957 2.349 1,391,039 2.0565 -12.12%
2016-05-17 0 3.300 3.300 3.390 3.020 3.630 722,000 2,322,100 3.2162 2.349 2.349 2.413 2.149 2.583 1,014,475 2.2890 -9.09%
2016-05-16 0 3.630 3.600 3.700 3.610 4.280 752,000 2,985,120 3.9696 2.583 2.562 2.633 2.569 3.046 1,056,628 2.8251 -13.78%
2016-05-13 0 4.210 4.110 4.220 4.080 4.320 868,000 3,672,680 4.2312 2.996 2.925 3.003 2.904 3.075 1,219,618 3.0113 -0.71%
2016-05-12 0 4.240 4.180 4.240 4.150 4.350 824,000 3,511,600 4.2617 3.018 2.975 3.018 2.954 3.096 1,157,794 3.0330 0.24%
2016-05-11 0 4.230 4.200 4.230 4.200 4.440 898,000 3,914,680 4.3593 3.010 2.989 3.010 2.989 3.160 1,261,771 3.1025 -3.42%
2016-05-10 0 4.380 4.360 4.370 4.370 4.490 1,154,000 5,144,140 4.4577 3.117 3.103 3.110 3.110 3.196 1,621,474 3.1725 -2.23%
2016-05-09 0 4.480 4.410 4.480 4.380 4.510 1,226,000 5,476,740 4.4672 3.188 3.139 3.188 3.117 3.210 1,722,640 3.1793 -0.44%
2016-05-06 0 4.500 4.430 4.510 4.420 4.620 1,176,000 5,310,560 4.5158 3.203 3.153 3.210 3.146 3.288 1,652,386 3.2139 0.00%
2016-05-05 0 4.500 4.420 4.500 4.400 4.580 1,282,000 5,773,000 4.5031 3.203 3.146 3.203 3.131 3.260 1,801,325 3.2049 -0.22%
2016-05-04 0 4.510 4.460 4.510 4.460 4.680 1,214,000 5,538,480 4.5622 3.210 3.174 3.210 3.174 3.331 1,705,779 3.2469 -1.53%
2016-05-03 0 4.580 4.510 4.580 4.500 4.640 2,152,000 9,847,780 4.5761 3.260 3.210 3.260 3.203 3.302 3,023,753 3.2568 -0.22%
2016-04-29 0 4.590 4.550 4.600 4.550 4.700 1,166,000 5,394,580 4.6266 3.267 3.238 3.274 3.238 3.345 1,638,335 3.2927 -0.22%
2016-04-28 0 4.600 4.510 4.600 4.490 4.650 1,106,000 5,089,060 4.6013 3.274 3.210 3.274 3.196 3.309 1,554,029 3.2748 0.00%
2016-04-27 0 4.600 4.530 4.600 4.530 4.640 1,124,000 5,184,120 4.6122 3.274 3.224 3.274 3.224 3.302 1,579,321 3.2825 -0.22%
2016-04-26 0 4.610 4.540 4.620 4.510 4.640 1,156,000 5,307,420 4.5912 3.281 3.231 3.288 3.210 3.302 1,624,284 3.2675 0.00%
2016-04-25 0 4.610 4.540 4.620 4.510 4.640 1,036,000 4,784,640 4.6184 3.281 3.231 3.288 3.210 3.302 1,455,673 3.2869 -0.65%
2016-04-22 0 4.640 4.500 4.640 4.490 4.650 1,174,000 5,357,300 4.5633 3.302 3.203 3.302 3.196 3.309 1,649,575 3.2477 1.09%
2016-04-21 0 4.590 4.490 4.590 4.440 4.620 1,294,000 5,848,680 4.5198 3.267 3.196 3.267 3.160 3.288 1,818,186 3.2168 1.32%
2016-04-20 0 4.530 4.500 4.570 4.500 4.690 1,058,000 4,867,960 4.6011 3.224 3.203 3.252 3.203 3.338 1,486,585 3.2746 -3.21%
2016-04-19 0 4.680 4.650 4.680 4.580 4.790 1,148,000 5,398,180 4.7022 3.331 3.309 3.331 3.260 3.409 1,613,043 3.3466 0.21%
2016-04-18 0 4.670 4.600 4.670 4.460 4.700 1,170,000 5,458,340 4.6652 3.324 3.274 3.324 3.174 3.345 1,643,955 3.3202 1.08%
2016-04-15 0 4.620 4.500 4.620 4.460 4.850 518,000 2,363,060 4.5619 3.288 3.203 3.288 3.174 3.452 727,837 3.2467 2.67%
2016-04-14 0 4.500 4.460 4.500 4.400 4.510 572,000 2,557,080 4.4704 3.203 3.174 3.203 3.131 3.210 803,711 3.1816 -0.22%
2016-04-13 0 4.510 4.450 4.510 4.450 4.690 366,000 1,663,440 4.5449 3.210 3.167 3.210 3.167 3.338 514,263 3.2346 -3.22%
2016-04-12 0 4.660 4.600 4.700 4.600 4.790 298,000 1,385,320 4.6487 3.317 3.274 3.345 3.274 3.409 418,717 3.3085 -2.51%
2016-04-11 0 4.780 4.680 4.800 4.650 4.860 246,000 1,171,120 4.7607 3.402 3.331 3.416 3.309 3.459 345,652 3.3881 -1.85%
2016-04-08 0 4.870 4.810 4.880 4.800 4.900 164,000 796,440 4.8563 3.466 3.423 3.473 3.416 3.487 230,435 3.4562 -0.61%
2016-04-07 0 4.900 4.830 4.900 4.800 4.990 174,000 851,380 4.8930 3.487 3.438 3.487 3.416 3.551 244,486 3.4823 -1.61%
2016-04-06 0 4.980 4.950 4.990 4.850 5.100 294,000 1,454,820 4.9484 3.544 3.523 3.551 3.452 3.630 413,096 3.5217 -2.35%
2016-04-05 0 5.100 5.100 5.110 4.800 5.120 1,350,000 6,742,160 4.9942 3.630 3.630 3.637 3.416 3.644 1,896,871 3.5544 4.08%
2016-04-01 0 4.900 4.810 4.900 4.810 5.020 114,000 561,920 4.9291 3.487 3.423 3.487 3.423 3.573 160,180 3.5080 -2.00%
2016-03-31 0 5.000 4.890 5.000 4.870 5.090 92,000 459,780 4.9976 3.558 3.480 3.558 3.466 3.623 129,268 3.5568 0.40%
2016-03-30 0 4.980 4.860 4.980 4.810 5.070 120,000 595,800 4.9650 3.544 3.459 3.544 3.423 3.608 168,611 3.5336 -0.80%
2016-03-29 0 5.020 4.900 5.020 4.500 5.100 552,000 2,700,520 4.8922 3.573 3.487 3.573 3.203 3.630 775,610 3.4818 -0.79%
2016-03-24 0 5.060 5.020 5.060 5.000 5.180 456,000 2,301,800 5.0478 3.601 3.573 3.601 3.558 3.687 640,721 3.5925 -1.56%
2016-03-23 0 5.140 5.050 5.140 5.050 5.220 236,000 1,209,480 5.1249 3.658 3.594 3.658 3.594 3.715 331,601 3.6474 -0.58%
2016-03-22 0 5.170 5.100 5.170 5.080 5.340 810,000 4,174,280 5.1534 3.679 3.630 3.679 3.615 3.800 1,138,123 3.6677 -1.52%
2016-03-21 0 5.250 5.080 5.250 5.070 5.300 1,214,000 6,301,740 5.1909 3.736 3.615 3.736 3.608 3.772 1,705,779 3.6943 2.14%
2016-03-18 0 5.140 5.070 5.140 4.970 5.290 1,030,000 5,263,900 5.1106 3.658 3.608 3.658 3.537 3.765 1,447,243 3.6372 -1.91%
2016-03-17 0 5.240 5.160 5.240 4.920 5.390 936,000 4,911,120 5.2469 3.729 3.672 3.729 3.502 3.836 1,315,164 3.7342 -1.87%
2016-03-16 0 5.340 5.260 5.340 5.200 5.440 276,000 1,471,300 5.3308 3.800 3.744 3.800 3.701 3.872 387,805 3.7939 -1.11%
2016-03-15 0 5.400 5.300 5.400 5.150 5.400 574,000 3,050,180 5.3139 3.843 3.772 3.843 3.665 3.843 806,522 3.7819 1.89%
2016-03-14 0 5.300 5.230 5.350 5.190 5.500 650,000 3,467,820 5.3351 3.772 3.722 3.808 3.694 3.914 913,308 3.7970 -1.85%
2016-03-11 0 5.400 5.350 5.400 5.210 5.470 854,000 4,554,460 5.3331 3.843 3.808 3.843 3.708 3.893 1,199,947 3.7956 6.09%
2016-03-10 0 5.090 4.910 5.100 4.900 5.340 1,166,000 6,018,380 5.1616 3.623 3.494 3.630 3.487 3.800 1,638,335 3.6735 -3.78%
2016-03-09 0 5.290 5.210 5.300 5.200 5.480 600,000 3,163,880 5.2731 3.765 3.708 3.772 3.701 3.900 843,054 3.7529 -2.04%
2016-03-08 0 5.400 5.390 5.400 5.130 5.620 970,000 5,231,800 5.3936 3.843 3.836 3.843 3.651 4.000 1,362,937 3.8386 2.86%
2016-03-07 0 5.250 5.210 5.250 4.610 5.760 4,948,000 26,252,840 5.3057 3.736 3.708 3.736 3.281 4.099 6,952,384 3.7761 13.64%
2016-03-04 0 4.620 4.600 4.620 4.350 4.630 1,046,000 4,681,010 4.4752 3.288 3.274 3.288 3.096 3.295 1,469,724 3.1850 6.94%
2016-03-03 0 4.320 4.210 4.320 4.130 4.790 2,962,000 12,934,140 4.3667 3.075 2.996 3.075 2.939 3.409 4,161,876 3.1078 4.85%
2016-03-02 0 4.120 4.050 4.120 3.950 4.200 1,266,000 5,147,220 4.0657 2.932 2.882 2.932 2.811 2.989 1,778,844 2.8936 3.00%
2016-03-01 0 4.000 3.920 4.000 3.900 4.200 652,000 2,618,360 4.0159 2.847 2.790 2.847 2.776 2.989 916,119 2.8581 0.00%
2016-02-29 0 4.000 3.900 3.990 3.610 4.070 466,000 1,836,180 3.9403 2.847 2.776 2.840 2.569 2.897 654,772 2.8043 -0.74%
2016-02-26 0 4.030 4.000 4.040 3.950 4.130 256,000 1,027,480 4.0136 2.868 2.847 2.875 2.811 2.939 359,703 2.8565 -0.98%
2016-02-25 0 4.070 4.010 4.070 4.000 4.300 416,000 1,694,340 4.0729 2.897 2.854 2.897 2.847 3.060 584,517 2.8987 0.49%
2016-02-24 0 4.050 4.010 4.050 3.900 4.100 246,000 983,480 3.9979 2.882 2.854 2.882 2.776 2.918 345,652 2.8453 1.00%
2016-02-23 0 4.010 3.890 4.010 3.640 4.010 686,000 2,667,240 3.8881 2.854 2.769 2.854 2.591 2.854 963,892 2.7672 0.00%
2016-02-22 0 4.010 3.930 4.040 3.870 4.180 1,570,000 6,239,940 3.9745 2.854 2.797 2.875 2.754 2.975 2,205,991 2.8286 -7.18%
2016-02-19 0 4.320 4.300 4.350 4.260 4.700 448,000 1,987,940 4.4374 3.075 3.060 3.096 3.032 3.345 629,480 3.1581 -4.42%
2016-02-18 0 4.520 4.520 4.560 4.460 4.800 448,000 2,060,120 4.5985 3.217 3.217 3.245 3.174 3.416 629,480 3.2727 -1.74%
2016-02-17 0 4.600 4.580 4.650 4.550 4.770 378,000 1,748,680 4.6261 3.274 3.260 3.309 3.238 3.395 531,124 3.2924 -3.56%
2016-02-16 0 4.770 4.900 4.930 4.550 4.960 1,332,000 6,267,820 4.7056 3.395 3.487 3.509 3.238 3.530 1,871,580 3.3489 -4.60%
2016-02-15 0 5.000 4.950 5.000 4.780 5.090 546,000 2,720,380 4.9824 3.558 3.523 3.558 3.402 3.623 767,179 3.5460 6.38%
2016-02-12 0 4.700 4.700 4.800 4.700 4.920 236,000 1,133,020 4.8009 3.345 3.345 3.416 3.345 3.502 331,601 3.4168 0.00%
2016-02-11 0 4.700 4.710 4.800 4.600 5.100 698,000 3,354,280 4.8056 3.345 3.352 3.416 3.274 3.630 980,753 3.4201 2.84%
2016-02-05 0 4.570 4.580 4.650 4.330 5.060 1,107,000 5,124,390 4.6291 3.252 3.260 3.309 3.082 3.601 1,555,434 3.2945 -9.50%
2016-02-04 0 5.050 5.050 5.100 5.020 5.400 450,000 2,307,460 5.1277 3.594 3.594 3.630 3.573 3.843 632,290 3.6494 0.80%
2016-02-03 0 5.010 5.010 5.060 4.980 5.250 770,000 3,906,620 5.0735 3.566 3.566 3.601 3.544 3.736 1,081,919 3.6108 -6.53%
2016-02-02 0 5.360 5.360 5.390 5.300 5.620 1,476,000 8,009,200 5.4263 3.815 3.815 3.836 3.772 4.000 2,073,913 3.8619 2.49%
2016-02-01 0 5.230 5.200 5.230 4.210 5.750 4,248,000 22,302,060 5.2500 3.722 3.701 3.722 2.996 4.092 5,968,822 3.7364 9.87%
2016-01-29 0 4.760 4.750 4.790 3.020 5.600 7,123,000 31,957,280 4.4865 3.388 3.381 3.409 2.149 3.986 10,008,455 3.1930 11.74%
2016-01-28 0 4.260 4.260 4.300 4.200 5.660 3,670,000 17,771,120 4.8423 3.032 3.032 3.060 2.989 4.028 5,156,680 3.4462 -24.87%
2016-01-27 0 5.670 5.620 5.700 5.500 6.350 2,575,000 15,104,060 5.8657 4.035 4.000 4.057 3.914 4.519 3,618,106 4.1746 -8.55%
2016-01-26 0 6.200 6.200 6.230 5.800 7.170 3,504,000 21,963,930 6.2682 4.413 4.413 4.434 4.128 5.103 4,923,435 4.4611 -5.92%
2016-01-25 0 6.590 6.580 6.590 5.850 7.000 6,407,700 41,216,804 6.4324 4.690 4.683 4.690 4.163 4.982 9,003,394 4.5779 17.26%
2016-01-22 0 5.620 5.610 5.620 4.600 7.340 11,772,100 67,965,140 5.7734 4.000 3.993 4.000 3.274 5.224 16,540,858 4.1089 -11.50%
2016-01-21 0 6.350 6.370 6.380 6.000 7.990 21,528,000 153,187,270 7.1157 4.519 4.534 4.541 4.270 5.686 30,248,774 5.0642 7.26%
2016-01-20 0 5.920 5.960 6.000 4.400 6.450 22,151,000 121,413,920 5.4812 4.213 4.242 4.270 3.131 4.590 31,124,145 3.9010 34.55%
2016-01-19 0 4.400 4.400 4.420 3.630 4.900 24,298,000 107,098,580 4.4077 3.131 3.131 3.146 2.583 3.487 34,140,873 3.1370 13.40%
2016-01-18 0 3.880 3.850 3.880 2.870 3.920 23,900,000 80,608,680 3.3727 2.761 2.740 2.761 2.043 2.790 33,581,647 2.4004 37.59%
2016-01-15 0 2.820 2.780 2.790 2.580 3.170 19,975,000 57,449,260 2.8761 2.007 1.979 1.986 1.836 2.256 28,066,669 2.0469 -2.76%
2016-01-14 0 2.900 2.890 2.900 2.070 2.900 31,123,000 77,137,070 2.4785 2.064 2.057 2.064 1.473 2.064 43,730,611 1.7639 30.04%
2016-01-13 0 2.230 2.220 2.230 1.900 2.580 46,306,000 104,051,360 2.2470 1.587 1.580 1.587 1.352 1.836 65,064,090 1.5992 17.37%
2016-01-12 0 1.900 1.890 1.900 1.420 2.010 47,022,000 79,607,440 1.6930 1.352 1.345 1.352 1.011 1.431 66,070,134 1.2049

Webb-site Database - Powered By Linux Group

Back to top