Hong Kong Finance Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01273  2013-10-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 0.600 0.600 0.620 0.600 0.600 6,000 3,520 0.5867 0.600 0.600 0.620 0.600 0.600 6,000 0.5867 -3.23%
2025-12-23 0 0.620 0.600 0.620 0.620 0.620 4,000 2,480 0.6200 0.620 0.600 0.620 0.620 0.620 4,000 0.6200 1.64%
2025-12-22 0 0.610 0.600 0.610 0.600 0.610 32,000 19,240 0.6013 0.610 0.600 0.610 0.600 0.610 32,000 0.6013 0.00%
2025-12-19 0 0.610 0.610 0.620 0.600 0.600 20,000 12,000 0.6000 0.610 0.610 0.620 0.600 0.600 20,000 0.6000 0.00%
2025-12-18 0 0.610 0.560 0.610 0.600 0.610 48,000 28,880 0.6017 0.610 0.560 0.610 0.600 0.610 48,000 0.6017 0.00%
2025-12-17 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2025-12-16 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2025-12-15 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2025-12-12 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.610 0.600 0.610 0.610 0.610 4,000 0.6100 1.67%
2025-12-11 0 0.600 0.610 0.620 0.600 0.600 136,000 81,600 0.6000 0.600 0.610 0.620 0.600 0.600 136,000 0.6000 0.00%
2025-12-10 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2025-12-09 0 0.600 0.580 0.600 0.600 0.610 132,000 79,320 0.6009 0.600 0.580 0.600 0.600 0.610 132,000 0.6009 0.00%
2025-12-08 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2025-12-05 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2025-12-04 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2025-12-03 0 0.600 0.600 0.610 0.600 0.600 76,000 45,600 0.6000 0.600 0.600 0.610 0.600 0.600 76,000 0.6000 0.00%
2025-12-02 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2025-12-01 0 0.600 0.600 0.620 - - 12,000 7,320 0.6100 0.600 0.600 0.620 - - 12,000 0.6100 1.69%
2025-11-28 0 0.590 0.580 0.600 0.590 0.600 116,000 69,360 0.5979 0.590 0.580 0.600 0.590 0.600 116,000 0.5979 -1.67%
2025-11-27 0 0.600 0.610 0.620 0.600 0.610 248,000 150,000 0.6048 0.600 0.610 0.620 0.600 0.610 248,000 0.6048 0.00%
2025-11-26 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2025-11-25 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2025-11-24 0 0.600 0.600 0.610 0.600 0.600 36,000 21,600 0.6000 0.600 0.600 0.610 0.600 0.600 36,000 0.6000 0.00%
2025-11-21 0 0.600 0.600 0.610 0.590 0.590 4,000 2,360 0.5900 0.600 0.600 0.610 0.590 0.590 4,000 0.5900 0.00%
2025-11-20 0 0.600 0.600 0.610 0.580 0.600 124,000 74,280 0.5990 0.600 0.600 0.610 0.580 0.600 124,000 0.5990 0.00%
2025-11-19 0 0.600 0.560 0.600 0.570 0.600 40,000 23,520 0.5880 0.600 0.560 0.600 0.570 0.600 40,000 0.5880 1.69%
2025-11-18 0 0.590 0.590 0.610 - - 0 0 - 0.590 0.590 0.610 - - 0 - 0.00%
2025-11-17 0 0.590 0.570 0.590 0.590 0.590 160,000 94,400 0.5900 0.590 0.570 0.590 0.590 0.590 160,000 0.5900 -1.67%
2025-11-14 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2025-11-13 0 0.600 0.560 0.610 0.600 0.600 24,000 14,400 0.6000 0.600 0.560 0.610 0.600 0.600 24,000 0.6000 0.00%
2025-11-12 0 0.600 0.590 0.610 0.600 0.600 224,000 134,400 0.6000 0.600 0.590 0.610 0.600 0.600 224,000 0.6000 0.00%
2025-11-11 0 0.600 0.560 0.610 0.600 0.610 48,000 29,000 0.6042 0.600 0.560 0.610 0.600 0.610 48,000 0.6042 0.00%
2025-11-10 0 0.600 0.580 0.610 0.570 0.600 492,000 290,920 0.5913 0.600 0.580 0.610 0.570 0.600 492,000 0.5913 5.26%
2025-11-07 0 0.570 0.570 0.590 0.570 0.570 8,000 4,560 0.5700 0.570 0.570 0.590 0.570 0.570 8,000 0.5700 1.79%
2025-11-06 0 0.560 0.540 0.580 - - 0 0 - 0.560 0.540 0.580 - - 0 - 0.00%
2025-11-05 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2025-11-04 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2025-11-03 0 0.560 0.550 0.570 0.550 0.560 388,000 215,560 0.5556 0.560 0.550 0.570 0.550 0.560 388,000 0.5556 1.82%
2025-10-31 0 0.550 0.550 0.560 0.540 0.550 176,000 95,160 0.5407 0.550 0.550 0.560 0.540 0.550 176,000 0.5407 1.85%
2025-10-30 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2025-10-28 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2025-10-27 0 0.540 0.540 0.550 0.530 0.530 32,000 16,960 0.5300 0.540 0.540 0.550 0.530 0.530 32,000 0.5300 1.89%
2025-10-24 0 0.530 0.530 0.550 0.530 0.550 80,000 42,880 0.5360 0.530 0.530 0.550 0.530 0.550 80,000 0.5360 0.00%
2025-10-23 0 0.530 0.530 0.550 0.530 0.530 312,000 165,360 0.5300 0.530 0.530 0.550 0.530 0.530 312,000 0.5300 -1.85%
2025-10-22 0 0.540 0.530 0.540 0.530 0.540 72,000 38,200 0.5306 0.540 0.530 0.540 0.530 0.540 72,000 0.5306 0.00%
2025-10-21 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2025-10-20 0 0.540 0.530 0.540 0.510 0.540 84,000 43,240 0.5148 0.540 0.530 0.540 0.510 0.540 84,000 0.5148 0.00%
2025-10-17 0 0.540 0.530 0.540 0.540 0.550 1,224,000 661,000 0.5400 0.540 0.530 0.540 0.540 0.550 1,224,000 0.5400 -1.82%
2025-10-16 0 0.550 0.520 0.550 0.550 0.550 72,000 39,600 0.5500 0.550 0.520 0.550 0.550 0.550 72,000 0.5500 1.85%
2025-10-15 0 0.540 0.520 0.540 0.520 0.540 40,000 21,480 0.5370 0.540 0.520 0.540 0.520 0.540 40,000 0.5370 3.85%
2025-10-14 0 0.520 0.500 0.520 0.520 0.540 504,000 262,160 0.5202 0.520 0.500 0.520 0.520 0.540 504,000 0.5202 -1.89%
2025-10-13 0 0.530 0.520 0.530 0.520 0.530 196,000 102,080 0.5208 0.530 0.520 0.530 0.520 0.530 196,000 0.5208 -1.85%
2025-10-10 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2025-10-09 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2025-10-08 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2025-10-06 0 0.540 0.540 0.550 0.540 0.540 196,000 105,840 0.5400 0.540 0.540 0.550 0.540 0.540 196,000 0.5400 0.00%
2025-10-03 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2025-10-02 0 0.540 0.500 0.540 0.540 0.540 60,000 32,400 0.5400 0.540 0.500 0.540 0.540 0.540 60,000 0.5400 1.89%
2025-09-30 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2025-09-29 0 0.530 0.530 0.540 0.530 0.530 612,000 324,360 0.5300 0.530 0.530 0.540 0.530 0.530 612,000 0.5300 0.00%
2025-09-26 0 0.530 0.530 0.540 0.530 0.530 400,000 212,000 0.5300 0.530 0.530 0.540 0.530 0.530 400,000 0.5300 0.00%
2025-09-25 0 0.530 0.520 0.530 0.520 0.530 76,000 40,200 0.5289 0.530 0.520 0.530 0.520 0.530 76,000 0.5289 -1.85%
2025-09-24 0 0.540 0.540 0.550 0.540 0.540 400,000 216,000 0.5400 0.540 0.540 0.550 0.540 0.540 400,000 0.5400 1.89%
2025-09-23 0 0.530 0.530 0.540 0.530 0.530 384,000 203,520 0.5300 0.530 0.530 0.540 0.530 0.530 384,000 0.5300 0.00%
2025-09-22 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2025-09-19 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2025-09-18 0 0.530 0.510 0.540 0.530 0.530 12,000 6,360 0.5300 0.530 0.510 0.540 0.530 0.530 12,000 0.5300 0.00%
2025-09-17 0 0.530 0.500 0.530 0.530 0.530 156,000 82,680 0.5300 0.530 0.500 0.530 0.530 0.530 156,000 0.5300 0.00%
2025-09-16 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2025-09-15 0 0.530 0.520 0.530 0.520 0.530 476,000 248,080 0.5212 0.530 0.520 0.530 0.520 0.530 476,000 0.5212 1.92%
2025-09-12 0 0.520 0.500 0.520 0.510 0.520 8,000 4,120 0.5150 0.520 0.500 0.520 0.510 0.520 8,000 0.5150 0.00%
2025-09-11 0 0.520 0.500 0.520 0.520 0.520 152,000 79,040 0.5200 0.520 0.500 0.520 0.520 0.520 152,000 0.5200 4.00%
2025-09-10 0 0.500 0.500 0.520 0.500 0.520 936,000 474,600 0.5071 0.500 0.500 0.520 0.500 0.520 936,000 0.5071 4.17%
2025-09-09 0 0.480 0.480 0.500 0.470 0.490 700,000 342,480 0.4893 0.480 0.480 0.500 0.470 0.490 700,000 0.4893 -4.00%
2025-09-08 0 0.500 0.470 0.500 0.455 0.500 292,000 139,540 0.4779 0.500 0.470 0.500 0.455 0.500 292,000 0.4779 11.86%
2025-09-05 0 0.460 0.460 0.465 - - 0 0 - 0.447 0.447 0.452 - - 0 - 1.10%
2025-09-04 0 0.455 0.455 0.465 - - 0 0 - 0.442 0.442 0.452 - - 0 - 0.00%
2025-09-03 0 0.455 0.445 0.470 - - 0 0 - 0.442 0.432 0.457 - - 0 - 0.00%
2025-09-02 0 0.455 0.455 0.465 0.455 0.455 164,000 74,620 0.4550 0.442 0.442 0.452 0.442 0.442 168,770 0.4421 1.11%
2025-09-01 0 0.450 0.440 0.460 - - 0 0 - 0.437 0.428 0.447 - - 0 - 0.00%
2025-08-29 0 0.450 0.440 0.465 - - 0 0 - 0.437 0.428 0.452 - - 0 - 0.00%
2025-08-28 0 0.450 0.450 0.460 - - 0 0 - 0.437 0.437 0.447 - - 0 - 0.00%
2025-08-27 0 0.450 0.455 0.460 0.450 0.450 128,000 57,600 0.4500 0.437 0.442 0.447 0.437 0.437 131,723 0.4373 0.00%
2025-08-26 0 0.450 0.435 0.450 0.450 0.455 1,436,000 647,300 0.4508 0.437 0.423 0.437 0.437 0.442 1,477,763 0.4380 0.00%
2025-08-25 0 0.450 0.440 0.460 - - 0 0 - 0.437 0.428 0.447 - - 0 - 0.00%
2025-08-22 0 0.450 0.435 0.450 0.425 0.450 332,000 147,420 0.4440 0.437 0.423 0.437 0.413 0.437 341,655 0.4315 0.00%
2025-08-21 0 0.450 0.430 0.450 0.445 0.450 316,000 142,100 0.4497 0.437 0.418 0.437 0.432 0.437 325,190 0.4370 2.27%
2025-08-20 0 0.440 0.425 0.460 0.440 0.450 1,200,000 536,000 0.4467 0.428 0.413 0.447 0.428 0.437 1,234,899 0.4340 -2.22%
2025-08-19 0 0.450 0.430 0.450 0.450 0.460 1,016,000 465,960 0.4586 0.437 0.418 0.437 0.437 0.447 1,045,548 0.4457 1.12%
2025-08-18 0 0.445 0.440 0.450 0.445 0.445 4,000 1,780 0.4450 0.432 0.428 0.437 0.432 0.432 4,116 0.4324 1.14%
2025-08-15 0 0.440 0.440 0.445 0.440 0.440 240,000 105,600 0.4400 0.428 0.428 0.432 0.428 0.428 246,980 0.4276 0.00%
2025-08-14 0 0.440 0.445 0.450 0.440 0.440 368,000 161,920 0.4400 0.428 0.432 0.437 0.428 0.428 378,702 0.4276 0.00%
2025-08-13 0 0.440 0.425 0.440 - - 0 0 - 0.428 0.413 0.428 - - 0 - 0.00%
2025-08-12 0 0.440 0.425 0.440 - - 0 0 - 0.428 0.413 0.428 - - 0 - 0.00%
2025-08-11 0 0.440 0.430 0.445 - - 0 0 - 0.428 0.418 0.432 - - 0 - 0.00%
2025-08-08 0 0.440 0.435 0.445 0.425 0.430 64,000 27,320 0.4269 0.428 0.423 0.432 0.413 0.418 65,861 0.4148 0.00%
2025-08-07 0 0.440 0.440 0.445 0.435 0.445 36,000 15,940 0.4428 0.428 0.428 0.432 0.423 0.432 37,047 0.4303 1.15%
2025-08-06 0 0.435 0.420 0.440 - - 0 0 - 0.423 0.408 0.428 - - 0 - 0.00%
2025-08-05 0 0.435 0.435 0.440 0.420 0.440 416,000 177,560 0.4268 0.423 0.423 0.428 0.408 0.428 428,098 0.4148 3.57%
2025-08-04 0 0.420 0.415 0.420 - - 4,000 1,680 0.4200 0.408 0.403 0.408 - - 4,116 0.4081 2.44%
2025-08-01 0 0.410 0.420 0.425 0.410 0.410 140,000 57,400 0.4100 0.398 0.408 0.413 0.398 0.398 144,072 0.3984 0.00%
2025-07-31 0 0.410 0.410 0.425 0.410 0.410 600,000 246,000 0.4100 0.398 0.398 0.413 0.398 0.398 617,450 0.3984 0.00%
2025-07-30 0 0.410 0.410 0.420 0.405 0.410 144,000 58,920 0.4092 0.398 0.398 0.408 0.394 0.398 148,188 0.3976 0.00%
2025-07-29 0 0.410 0.410 0.420 0.410 0.410 232,000 95,120 0.4100 0.398 0.398 0.408 0.398 0.398 238,747 0.3984 0.00%
2025-07-28 0 0.410 0.405 0.420 0.410 0.415 400,000 165,000 0.4125 0.398 0.394 0.408 0.398 0.403 411,633 0.4008 -1.20%
2025-07-25 0 0.415 0.415 0.420 0.410 0.415 972,000 403,360 0.4150 0.403 0.403 0.408 0.398 0.403 1,000,268 0.4033 -1.19%
2025-07-24 0 0.420 0.410 0.420 0.395 0.420 852,000 345,560 0.4056 0.408 0.398 0.408 0.384 0.408 876,779 0.3941 5.00%
2025-07-23 0 0.400 0.400 0.410 0.390 0.410 728,000 291,920 0.4010 0.389 0.389 0.398 0.379 0.398 749,172 0.3897 -1.23%
2025-07-22 0 0.405 0.395 0.405 0.400 0.420 572,000 232,280 0.4061 0.394 0.384 0.394 0.389 0.408 588,635 0.3946 -1.22%
2025-07-21 0 0.410 0.410 0.415 0.405 0.425 700,000 291,120 0.4159 0.398 0.398 0.403 0.394 0.413 720,358 0.4041 0.00%
2025-07-18 0 0.410 0.410 0.415 0.410 0.420 896,000 368,180 0.4109 0.398 0.398 0.403 0.398 0.408 922,058 0.3993 -2.38%
2025-07-17 0 0.420 0.415 0.420 0.415 0.430 272,000 114,300 0.4202 0.408 0.403 0.408 0.403 0.418 279,911 0.4083 -1.18%
2025-07-16 0 0.425 0.425 0.430 0.425 0.445 504,000 219,160 0.4348 0.413 0.413 0.418 0.413 0.432 518,658 0.4226 -4.49%
2025-07-15 0 0.445 0.440 0.445 0.435 0.450 516,000 226,440 0.4388 0.432 0.428 0.432 0.423 0.437 531,007 0.4264 1.14%
2025-07-14 0 0.440 0.440 0.455 0.405 0.480 1,008,000 449,320 0.4458 0.428 0.428 0.442 0.394 0.466 1,037,315 0.4332 4.76%
2025-07-11 0 0.420 0.420 0.430 0.410 0.425 96,000 40,440 0.4213 0.408 0.408 0.418 0.398 0.413 98,792 0.4093 2.44%
2025-07-10 0 0.410 0.410 0.430 0.405 0.405 60,000 24,300 0.4050 0.398 0.398 0.418 0.394 0.394 61,745 0.3936 1.23%
2025-07-09 0 0.405 0.405 0.410 0.405 0.410 104,000 42,260 0.4063 0.394 0.394 0.398 0.394 0.398 107,025 0.3949 0.00%
2025-07-08 0 0.405 0.400 0.405 0.395 0.405 32,000 12,840 0.4013 0.394 0.389 0.394 0.384 0.394 32,931 0.3899 -2.41%
2025-07-07 0 0.415 0.415 0.430 - - 0 0 - 0.403 0.403 0.418 - - 0 - 1.22%
2025-07-04 0 0.410 0.395 0.410 0.410 0.410 96,000 39,360 0.4100 0.398 0.384 0.398 0.398 0.398 98,792 0.3984 0.00%
2025-07-03 0 0.410 0.410 0.415 0.390 0.405 76,000 29,920 0.3937 0.398 0.398 0.403 0.379 0.394 78,210 0.3826 -2.38%
2025-07-02 0 0.420 0.420 0.435 0.410 0.410 12,000 4,920 0.4100 0.408 0.408 0.423 0.398 0.398 12,349 0.3984 -1.18%
2025-06-30 0 0.425 0.400 0.425 0.425 0.430 24,000 10,260 0.4275 0.413 0.389 0.413 0.413 0.418 24,698 0.4154 3.66%
2025-06-27 0 0.410 0.400 0.410 0.410 0.410 60,000 24,600 0.4100 0.398 0.389 0.398 0.398 0.398 61,745 0.3984 0.00%
2025-06-26 0 0.410 0.400 0.410 0.395 0.430 452,000 181,820 0.4023 0.398 0.389 0.398 0.384 0.418 465,145 0.3909 5.13%
2025-06-25 0 0.390 0.380 0.395 0.390 0.390 16,000 6,240 0.3900 0.379 0.369 0.384 0.379 0.379 16,465 0.3790 2.63%
2025-06-24 0 0.380 0.370 0.390 0.375 0.380 8,000 3,020 0.3775 0.369 0.360 0.379 0.364 0.369 8,233 0.3668 -2.56%
2025-06-23 0 0.390 0.375 0.395 - - 0 0 - 0.379 0.364 0.384 - - 0 - 0.00%
2025-06-20 0 0.390 0.370 0.395 - - 0 0 - 0.379 0.360 0.384 - - 0 - 0.00%
2025-06-19 0 0.390 0.370 0.395 - - 0 0 - 0.379 0.360 0.384 - - 0 - 0.00%
2025-06-18 0 0.390 0.380 0.395 - - 0 0 - 0.379 0.369 0.384 - - 0 - 0.00%
2025-06-17 0 0.390 0.380 0.395 - - 0 0 - 0.379 0.369 0.384 - - 0 - 0.00%
2025-06-16 0 0.390 0.370 0.395 - - 0 0 - 0.379 0.360 0.384 - - 0 - 0.00%
2025-06-13 0 0.390 0.375 0.395 - - 0 0 - 0.379 0.364 0.384 - - 0 - 0.00%
2025-06-12 0 0.390 0.370 0.390 0.390 0.390 4,000 1,560 0.3900 0.379 0.360 0.379 0.379 0.379 4,116 0.3790 1.30%
2025-06-11 0 0.385 0.385 0.390 0.375 0.375 28,000 10,500 0.3750 0.374 0.374 0.379 0.364 0.364 28,814 0.3644 0.00%
2025-06-10 0 0.385 0.370 0.390 - - 0 0 - 0.374 0.360 0.379 - - 0 - 0.00%
2025-06-09 0 0.385 0.375 0.390 - - 0 0 - 0.374 0.364 0.379 - - 0 - 0.00%
2025-06-06 0 0.385 0.370 0.385 0.380 0.385 36,000 13,720 0.3811 0.374 0.360 0.374 0.369 0.374 37,047 0.3703 1.32%
2025-06-05 0 0.380 0.370 0.380 0.360 0.380 144,000 52,900 0.3674 0.369 0.360 0.369 0.350 0.369 148,188 0.3570 0.00%
2025-06-04 0 0.380 0.380 0.385 0.375 0.375 56,000 21,000 0.3750 0.369 0.369 0.374 0.364 0.364 57,629 0.3644 0.00%
2025-06-03 0 0.380 0.380 0.385 - - 0 0 - 0.369 0.369 0.374 - - 0 - 0.00%
2025-06-02 0 0.380 0.365 0.385 0.380 0.380 40,000 15,200 0.3800 0.369 0.355 0.374 0.369 0.369 41,163 0.3693 1.33%
2025-05-30 0 0.375 0.360 0.375 0.375 0.375 48,000 18,000 0.3750 0.364 0.350 0.364 0.364 0.364 49,396 0.3644 0.00%
2025-05-29 0 0.375 0.375 0.380 0.375 0.375 60,000 22,500 0.3750 0.364 0.364 0.369 0.364 0.364 61,745 0.3644 2.74%
2025-05-28 0 0.365 0.355 0.375 - - 0 0 - 0.355 0.345 0.364 - - 0 - 0.00%
2025-05-27 0 0.365 0.355 0.365 0.365 0.365 120,000 43,800 0.3650 0.355 0.345 0.355 0.355 0.355 123,490 0.3547 0.00%
2025-05-26 0 0.365 0.355 0.365 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2025-05-23 0 0.365 0.360 0.365 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2025-05-22 0 0.365 0.355 0.365 0.365 0.365 120,000 43,800 0.3650 0.355 0.345 0.355 0.355 0.355 123,490 0.3547 0.00%
2025-05-21 0 0.365 0.365 0.370 0.365 0.365 112,000 40,880 0.3650 0.355 0.355 0.360 0.355 0.355 115,257 0.3547 0.00%
2025-05-20 0 0.365 0.345 0.370 0.345 0.365 68,000 23,880 0.3512 0.355 0.335 0.360 0.335 0.355 69,978 0.3413 1.39%
2025-05-19 0 0.360 0.350 0.365 0.360 0.360 4,000 1,440 0.3600 0.350 0.340 0.355 0.350 0.350 4,116 0.3498 0.00%
2025-05-16 0 0.360 0.350 0.360 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2025-05-15 0 0.360 0.350 0.365 0.360 0.365 24,000 8,680 0.3617 0.350 0.340 0.355 0.350 0.355 24,698 0.3514 0.00%
2025-05-14 0 0.360 0.360 0.370 0.350 0.350 52,000 18,200 0.3500 0.350 0.350 0.360 0.340 0.340 53,512 0.3401 0.00%
2025-05-13 0 0.360 0.345 0.360 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2025-05-12 0 0.360 0.355 0.365 - - 0 0 - 0.350 0.345 0.355 - - 0 - 0.00%
2025-05-09 0 0.360 0.350 0.370 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2025-05-08 0 0.360 0.350 0.370 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2025-05-07 0 0.360 0.350 0.370 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2025-05-06 0 0.360 0.355 0.360 0.345 0.360 160,000 56,060 0.3504 0.350 0.345 0.350 0.335 0.350 164,653 0.3405 7.46%
2025-05-02 0 0.335 0.335 0.340 - - 0 0 - 0.326 0.326 0.330 - - 0 - 0.00%
2025-04-30 0 0.335 0.335 0.345 - - 0 0 - 0.326 0.326 0.335 - - 0 - 0.00%
2025-04-29 0 0.335 0.330 0.345 - - 0 0 - 0.326 0.321 0.335 - - 0 - 0.00%
2025-04-28 0 0.335 0.330 0.345 - - 0 0 - 0.326 0.321 0.335 - - 0 - 0.00%
2025-04-25 0 0.335 0.330 0.340 - - 0 0 - 0.326 0.321 0.330 - - 0 - 0.00%
2025-04-24 0 0.335 0.330 0.345 0.335 0.335 8,000 2,680 0.3350 0.326 0.321 0.335 0.326 0.326 8,233 0.3255 0.00%
2025-04-23 0 0.335 0.330 0.335 0.330 0.335 128,000 42,860 0.3348 0.326 0.321 0.326 0.321 0.326 131,723 0.3254 0.00%
2025-04-22 0 0.335 0.335 0.345 0.330 0.345 252,000 85,160 0.3379 0.326 0.326 0.335 0.321 0.335 259,329 0.3284 0.00%
2025-04-17 0 0.335 0.330 0.335 - - 0 0 - 0.326 0.321 0.326 - - 0 - 0.00%
2025-04-16 0 0.335 0.330 0.335 - - 0 0 - 0.326 0.321 0.326 - - 0 - 0.00%
2025-04-15 0 0.335 0.330 0.340 0.330 0.335 252,000 83,400 0.3310 0.326 0.321 0.330 0.321 0.326 259,329 0.3216 -1.47%
2025-04-14 0 0.340 0.335 0.340 - - 0 0 - 0.330 0.326 0.330 - - 0 - 0.00%
2025-04-11 0 0.340 0.330 0.345 - - 0 0 - 0.330 0.321 0.335 - - 0 - 0.00%
2025-04-10 0 0.340 0.330 0.345 - - 0 0 - 0.330 0.321 0.335 - - 0 - 0.00%
2025-04-09 0 0.340 0.340 0.345 0.325 0.340 136,000 45,320 0.3332 0.330 0.330 0.335 0.316 0.330 139,955 0.3238 3.03%
2025-04-08 0 0.330 0.325 0.340 0.325 0.330 196,000 64,200 0.3276 0.321 0.316 0.330 0.316 0.321 201,700 0.3183 -1.49%
2025-04-07 0 0.335 0.335 0.340 0.335 0.350 176,000 60,540 0.3440 0.326 0.326 0.330 0.326 0.340 181,119 0.3343 -6.94%
2025-04-03 0 0.360 0.355 0.360 0.360 0.365 156,000 56,580 0.3627 0.350 0.345 0.350 0.350 0.355 160,537 0.3524 -4.00%
2025-04-02 0 0.375 0.365 0.375 0.365 0.375 56,000 20,720 0.3700 0.364 0.355 0.364 0.355 0.364 57,629 0.3595 0.00%
2025-04-01 0 0.375 0.365 0.375 - - 0 0 - 0.364 0.355 0.364 - - 0 - 0.00%
2025-03-31 0 0.375 0.365 0.375 0.355 0.375 156,000 56,980 0.3653 0.364 0.355 0.364 0.345 0.364 160,537 0.3549 -1.32%
2025-03-28 0 0.380 0.365 0.385 0.370 0.380 96,000 36,020 0.3752 0.369 0.355 0.374 0.360 0.369 98,792 0.3646 0.00%
2025-03-27 0 0.380 0.375 0.385 - - 0 0 - 0.369 0.364 0.374 - - 0 - 0.00%
2025-03-26 0 0.380 0.370 0.385 - - 0 0 - 0.369 0.360 0.374 - - 0 - 0.00%
2025-03-25 0 0.380 0.380 0.385 0.375 0.380 64,000 24,060 0.3759 0.369 0.369 0.374 0.364 0.369 65,861 0.3653 4.11%
2025-03-24 0 0.365 0.365 0.380 0.365 0.365 124,000 45,740 0.3689 0.355 0.355 0.369 0.355 0.355 127,606 0.3584 -1.35%
2025-03-21 0 0.370 0.370 0.375 0.360 0.370 196,000 70,760 0.3610 0.360 0.360 0.364 0.350 0.360 201,700 0.3508 -2.63%
2025-03-20 0 0.380 0.375 0.380 - - 0 0 - 0.369 0.364 0.369 - - 0 - 0.00%
2025-03-19 0 0.380 0.385 0.395 0.375 0.395 104,000 39,980 0.3844 0.369 0.374 0.384 0.364 0.384 107,025 0.3736 1.33%
2025-03-18 0 0.375 0.370 0.375 0.360 0.375 584,000 215,920 0.3697 0.364 0.360 0.364 0.350 0.364 600,984 0.3593 1.35%
2025-03-17 0 0.370 0.365 0.370 0.360 0.370 144,000 53,000 0.3681 0.360 0.355 0.360 0.350 0.360 148,188 0.3577 4.23%
2025-03-14 0 0.355 0.350 0.355 0.345 0.355 116,000 40,600 0.3500 0.345 0.340 0.345 0.335 0.345 119,374 0.3401 0.00%
2025-03-13 0 0.355 0.350 0.360 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
2025-03-12 0 0.355 0.350 0.360 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
2025-03-11 0 0.355 0.350 0.355 0.350 0.360 128,000 45,360 0.3544 0.345 0.340 0.345 0.340 0.350 131,723 0.3444 0.00%
2025-03-10 0 0.355 0.345 0.355 0.355 0.355 84,000 29,820 0.3550 0.345 0.335 0.345 0.345 0.345 86,443 0.3450 1.43%
2025-03-07 0 0.350 0.340 0.350 0.350 0.350 144,000 50,400 0.3500 0.340 0.330 0.340 0.340 0.340 148,188 0.3401 0.00%
2025-03-06 0 0.350 0.340 0.350 0.340 0.350 12,000 4,160 0.3467 0.340 0.330 0.340 0.330 0.340 12,349 0.3369 0.00%
2025-03-05 0 0.350 0.340 0.355 0.350 0.350 204,000 71,400 0.3500 0.340 0.330 0.345 0.340 0.340 209,933 0.3401 0.00%
2025-03-04 0 0.350 0.330 0.350 - - 0 0 - 0.340 0.321 0.340 - - 0 - 0.00%
2025-03-03 0 0.350 0.330 0.350 - - 0 0 - 0.340 0.321 0.340 - - 0 - 0.00%
2025-02-28 0 0.350 0.330 0.350 - - 0 0 - 0.340 0.321 0.340 - - 0 - 0.00%
2025-02-27 0 0.350 0.330 0.350 0.350 0.350 8,000 2,800 0.3500 0.340 0.321 0.340 0.340 0.340 8,233 0.3401 1.45%
2025-02-26 0 0.345 0.345 0.350 0.340 0.345 168,000 57,660 0.3432 0.335 0.335 0.340 0.330 0.335 172,886 0.3335 -1.43%
2025-02-25 0 0.350 0.335 0.350 - - 0 0 - 0.340 0.326 0.340 - - 0 - 0.00%
2025-02-24 0 0.350 0.340 0.350 0.350 0.350 4,000 1,400 0.3500 0.340 0.330 0.340 0.340 0.340 4,116 0.3401 1.45%
2025-02-21 0 0.345 0.345 0.350 0.340 0.345 60,000 20,500 0.3417 0.335 0.335 0.340 0.330 0.335 61,745 0.3320 1.47%
2025-02-20 0 0.340 0.335 0.340 - - 0 0 - 0.330 0.326 0.330 - - 0 - 0.00%
2025-02-19 0 0.340 0.335 0.345 0.335 0.340 100,000 33,520 0.3352 0.330 0.326 0.335 0.326 0.330 102,908 0.3257 0.00%
2025-02-18 0 0.340 0.335 0.340 - - 0 0 - 0.330 0.326 0.330 - - 0 - 0.00%
2025-02-17 0 0.340 0.335 0.340 0.340 0.340 120,000 40,800 0.3400 0.330 0.326 0.330 0.330 0.330 123,490 0.3304 0.00%
2025-02-14 0 0.340 0.335 0.340 0.330 0.350 300,000 100,020 0.3334 0.330 0.326 0.330 0.321 0.340 308,725 0.3240 -2.86%
2025-02-13 0 0.350 0.335 0.350 0.350 0.350 8,000 2,780 0.3475 0.340 0.326 0.340 0.340 0.340 8,233 0.3377 2.94%
2025-02-12 0 0.340 0.335 0.340 0.335 0.350 176,000 60,400 0.3432 0.330 0.326 0.330 0.326 0.340 181,119 0.3335 -2.86%
2025-02-11 0 0.350 0.350 0.360 0.350 0.350 88,000 30,800 0.3500 0.340 0.340 0.350 0.340 0.340 90,559 0.3401 0.00%
2025-02-10 0 0.350 0.350 0.355 - - 0 0 - 0.340 0.340 0.345 - - 0 - 0.00%
2025-02-07 0 0.350 0.350 0.355 0.350 0.355 144,000 50,780 0.3526 0.340 0.340 0.345 0.340 0.345 148,188 0.3427 0.00%
2025-02-06 0 0.350 0.350 0.355 - - 0 0 - 0.340 0.340 0.345 - - 0 - 0.00%
2025-02-05 0 0.350 0.350 0.355 0.350 0.350 52,000 18,200 0.3500 0.340 0.340 0.345 0.340 0.340 53,512 0.3401 0.00%
2025-02-04 0 0.350 0.350 0.355 - - 0 0 - 0.340 0.340 0.345 - - 0 - 0.00%
2025-02-03 0 0.350 0.335 0.355 - - 0 0 - 0.340 0.326 0.345 - - 0 - 0.00%
2025-01-28 0 0.350 0.335 0.350 0.350 0.350 124,000 43,400 0.3500 0.340 0.326 0.340 0.340 0.340 127,606 0.3401 1.45%
2025-01-27 0 0.345 0.330 0.345 - - 0 0 - 0.335 0.321 0.335 - - 0 - 0.00%
2025-01-24 0 0.345 0.330 0.345 0.345 0.345 88,000 30,360 0.3450 0.335 0.321 0.335 0.335 0.335 90,559 0.3353 0.00%
2025-01-23 0 0.345 0.330 0.350 0.325 0.345 52,000 17,760 0.3415 0.335 0.321 0.340 0.316 0.335 53,512 0.3319 0.00%
2025-01-22 0 0.345 0.325 0.345 0.345 0.345 36,000 12,420 0.3450 0.335 0.316 0.335 0.335 0.335 37,047 0.3353 -1.43%
2025-01-21 0 0.350 0.325 0.350 0.345 0.350 48,000 16,580 0.3454 0.340 0.316 0.340 0.335 0.340 49,396 0.3357 1.45%
2025-01-20 0 0.345 0.325 0.345 - - 0 0 - 0.335 0.316 0.335 - - 0 - 0.00%
2025-01-17 0 0.345 0.325 0.345 - - 0 0 - 0.335 0.316 0.335 - - 0 - 0.00%
2025-01-16 0 0.345 0.325 0.345 - - 0 0 - 0.335 0.316 0.335 - - 0 - 0.00%
2025-01-15 0 0.345 0.325 0.345 0.330 0.345 84,000 28,200 0.3357 0.335 0.316 0.335 0.321 0.335 86,443 0.3262 4.55%
2025-01-14 0 0.330 0.320 0.330 - - 0 0 - 0.321 0.311 0.321 - - 0 - 0.00%
2025-01-13 0 0.330 0.325 0.330 - - 0 0 - 0.321 0.316 0.321 - - 0 - 0.00%
2025-01-10 0 0.330 0.325 0.330 0.325 0.330 100,000 32,740 0.3274 0.321 0.316 0.321 0.316 0.321 102,908 0.3181 0.00%
2025-01-09 0 0.330 0.325 0.330 - - 0 0 - 0.321 0.316 0.321 - - 0 - 0.00%
2025-01-08 0 0.330 0.325 0.330 - - 0 0 - 0.321 0.316 0.321 - - 0 - 0.00%
2025-01-07 0 0.330 0.325 0.330 - - 0 0 - 0.321 0.316 0.321 - - 0 - -0.60%
2025-01-06 0 0.332 0.320 0.340 - - 0 0 - 0.323 0.311 0.330 - - 0 - 0.00%
2025-01-03 0 0.332 0.320 0.350 - - 0 0 - 0.323 0.311 0.340 - - 0 - 0.00%
2025-01-02 0 0.332 0.325 0.335 - - 0 0 - 0.323 0.316 0.326 - - 0 - 0.00%
2024-12-31 0 0.332 0.325 0.350 - - 0 0 - 0.323 0.316 0.340 - - 0 - 0.00%
2024-12-30 0 0.332 0.330 0.345 - - 0 0 - 0.323 0.321 0.335 - - 0 - 0.00%
2024-12-27 0 0.332 0.330 0.345 - - 0 0 - 0.323 0.321 0.335 - - 0 - -0.00%
2024-12-24 0 0.345 0.345 0.350 0.345 0.345 8,000 2,760 0.3450 0.323 0.323 0.327 0.323 0.323 8,555 0.3226 0.00%
2024-12-23 0 0.345 0.345 0.350 0.345 0.345 12,000 4,140 0.3450 0.323 0.323 0.327 0.323 0.323 12,833 0.3226 1.47%
2024-12-20 0 0.340 0.340 0.350 0.335 0.335 68,000 22,780 0.3350 0.318 0.318 0.327 0.313 0.313 72,718 0.3133 0.00%
2024-12-19 0 0.340 0.335 0.350 - - 0 0 - 0.318 0.313 0.327 - - 0 - 0.00%
2024-12-18 0 0.340 0.335 0.345 - - 0 0 - 0.318 0.313 0.323 - - 0 - 0.00%
2024-12-17 0 0.340 0.335 0.350 - - 0 0 - 0.318 0.313 0.327 - - 0 - 0.00%
2024-12-16 0 0.340 0.335 0.345 - - 0 0 - 0.318 0.313 0.323 - - 0 - 0.00%
2024-12-13 0 0.340 0.330 0.340 - - 0 0 - 0.318 0.309 0.318 - - 0 - 0.00%
2024-12-12 0 0.340 0.335 0.350 - - 0 0 - 0.318 0.313 0.327 - - 0 - 0.00%
2024-12-11 0 0.340 0.335 0.345 0.335 0.340 60,000 20,300 0.3383 0.318 0.313 0.323 0.313 0.318 64,163 0.3164 -1.45%
2024-12-10 0 0.345 0.330 0.345 - - 0 0 - 0.323 0.309 0.323 - - 0 - 0.00%
2024-12-09 0 0.345 0.340 0.350 0.330 0.345 8,000 2,700 0.3375 0.323 0.318 0.327 0.309 0.323 8,555 0.3156 0.00%
2024-12-06 0 0.345 0.335 0.345 0.345 0.345 12,000 4,140 0.3450 0.323 0.313 0.323 0.323 0.323 12,833 0.3226 0.00%
2024-12-05 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.323 0.313 0.323 0.323 0.323 4,278 0.3226 0.00%
2024-12-04 0 0.345 0.335 0.345 - - 0 0 - 0.323 0.313 0.323 - - 0 - 0.00%
2024-12-03 0 0.345 0.345 0.350 0.340 0.340 84,000 28,560 0.3400 0.323 0.323 0.327 0.318 0.318 89,828 0.3179 0.00%
2024-12-02 0 0.345 0.345 0.355 0.340 0.350 44,000 15,200 0.3455 0.323 0.323 0.332 0.318 0.327 47,053 0.3230 -1.43%
2024-11-29 0 0.350 0.340 0.350 0.350 0.350 20,000 7,000 0.3500 0.327 0.318 0.327 0.327 0.327 21,388 0.3273 0.00%
2024-11-28 0 0.350 0.340 0.355 0.340 0.350 40,000 13,640 0.3410 0.327 0.318 0.332 0.318 0.327 42,775 0.3189 2.94%
2024-11-27 0 0.340 0.335 0.340 0.335 0.340 80,000 26,900 0.3363 0.318 0.313 0.318 0.313 0.318 85,550 0.3144 0.00%
2024-11-26 0 0.340 0.335 0.340 0.340 0.340 52,000 17,680 0.3400 0.318 0.313 0.318 0.318 0.318 55,608 0.3179 1.49%
2024-11-25 0 0.335 0.330 0.335 - - 0 0 - 0.313 0.309 0.313 - - 0 - 0.00%
2024-11-22 0 0.335 0.330 0.335 0.340 0.340 56,000 19,040 0.3400 0.313 0.309 0.313 0.318 0.318 59,885 0.3179 -1.47%
2024-11-21 0 0.340 0.340 0.345 - - 0 0 - 0.318 0.318 0.323 - - 0 - 0.00%
2024-11-20 0 0.340 0.330 0.350 - - 0 0 - 0.318 0.309 0.327 - - 0 - 0.00%
2024-11-19 0 0.340 0.340 0.350 - - 0 0 - 0.318 0.318 0.327 - - 0 - 0.00%
2024-11-18 0 0.340 0.340 0.345 - - 0 0 - 0.318 0.318 0.323 - - 0 - 0.00%
2024-11-15 0 0.340 0.340 0.345 0.340 0.340 28,000 9,520 0.3400 0.318 0.318 0.323 0.318 0.318 29,943 0.3179 0.00%
2024-11-14 0 0.340 0.335 0.350 0.340 0.340 80,000 27,200 0.3400 0.318 0.313 0.327 0.318 0.318 85,550 0.3179 0.00%
2024-11-13 0 0.340 0.330 0.350 - - 12,000 4,080 0.3400 0.318 0.309 0.327 - - 12,833 0.3179 0.00%
2024-11-12 0 0.340 0.335 0.340 0.340 0.340 36,000 12,240 0.3400 0.318 0.313 0.318 0.318 0.318 38,498 0.3179 0.00%
2024-11-11 0 0.340 0.340 0.345 0.335 0.340 220,000 74,460 0.3385 0.318 0.318 0.323 0.313 0.318 235,263 0.3165 1.49%
2024-11-08 0 0.335 0.330 0.335 0.330 0.335 176,000 58,640 0.3332 0.313 0.309 0.313 0.309 0.313 188,211 0.3116 0.00%
2024-11-07 0 0.335 0.330 0.335 0.330 0.335 96,000 32,140 0.3348 0.313 0.309 0.313 0.309 0.313 102,660 0.3131 0.00%
2024-11-06 0 0.335 0.330 0.335 0.335 0.335 100,000 33,500 0.3350 0.313 0.309 0.313 0.313 0.313 106,938 0.3133 0.00%
2024-11-05 0 0.335 0.335 0.345 0.330 0.340 60,000 20,360 0.3393 0.313 0.313 0.323 0.309 0.318 64,163 0.3173 1.52%
2024-11-04 0 0.330 0.325 0.345 - - 0 0 - 0.309 0.304 0.323 - - 0 - 0.00%
2024-11-01 0 0.330 0.330 0.350 0.325 0.330 72,000 23,540 0.3269 0.309 0.309 0.327 0.304 0.309 76,995 0.3057 -1.49%
2024-10-31 0 0.335 0.330 0.335 - - 0 0 - 0.313 0.309 0.313 - - 0 - 0.00%
2024-10-30 0 0.335 0.335 0.350 0.330 0.340 216,000 71,440 0.3307 0.313 0.313 0.327 0.309 0.318 230,986 0.3093 -1.47%
2024-10-29 0 0.340 0.330 0.350 - - 0 0 - 0.318 0.309 0.327 - - 0 - 0.00%
2024-10-28 0 0.340 0.330 0.340 0.330 0.330 68,000 22,480 0.3306 0.318 0.309 0.318 0.309 0.309 72,718 0.3091 0.00%
2024-10-25 0 0.340 0.330 0.340 0.330 0.340 44,000 14,760 0.3355 0.318 0.309 0.318 0.309 0.318 47,053 0.3137 0.00%
2024-10-24 0 0.340 0.335 0.350 - - 0 0 - 0.318 0.313 0.327 - - 0 - 0.00%
2024-10-23 0 0.340 0.340 0.350 - - 0 0 - 0.318 0.318 0.327 - - 0 - 0.00%
2024-10-22 0 0.340 0.330 0.350 0.340 0.345 124,000 42,180 0.3402 0.318 0.309 0.327 0.318 0.323 132,603 0.3181 1.49%
2024-10-21 0 0.335 0.335 0.340 0.335 0.335 108,000 36,180 0.3350 0.313 0.313 0.318 0.313 0.313 115,493 0.3133 0.00%
2024-10-18 0 0.335 0.335 0.340 0.330 0.335 44,000 14,720 0.3345 0.313 0.313 0.318 0.309 0.313 47,053 0.3128 1.52%
2024-10-17 0 0.330 0.330 0.335 0.330 0.340 40,000 13,240 0.3310 0.309 0.309 0.313 0.309 0.318 42,775 0.3095 0.00%
2024-10-16 0 0.330 0.330 0.335 0.330 0.330 68,000 22,440 0.3300 0.309 0.309 0.313 0.309 0.309 72,718 0.3086 -1.49%
2024-10-15 0 0.335 0.330 0.335 0.335 0.335 64,000 21,440 0.3350 0.313 0.309 0.313 0.313 0.313 68,440 0.3133 0.00%
2024-10-14 0 0.335 0.325 0.335 0.330 0.335 104,000 34,340 0.3302 0.313 0.304 0.313 0.309 0.313 111,215 0.3088 -1.47%
2024-10-10 0 0.340 0.330 0.340 0.340 0.340 8,000 2,720 0.3400 0.318 0.309 0.318 0.318 0.318 8,555 0.3179 1.49%
2024-10-09 0 0.335 0.330 0.340 0.335 0.335 80,000 26,800 0.3350 0.313 0.309 0.318 0.313 0.313 85,550 0.3133 1.52%
2024-10-08 0 0.330 0.330 0.355 0.330 0.350 568,000 189,620 0.3338 0.309 0.309 0.332 0.309 0.327 607,407 0.3122 -5.71%
2024-10-07 0 0.350 0.350 0.355 0.340 0.370 1,360,000 487,340 0.3583 0.327 0.327 0.332 0.318 0.346 1,454,354 0.3351 6.06%
2024-10-04 0 0.330 0.330 0.335 0.320 0.330 384,000 126,180 0.3286 0.309 0.309 0.313 0.299 0.309 410,641 0.3073 1.54%
2024-10-03 0 0.325 0.320 0.325 0.325 0.325 8,000 2,600 0.3250 0.304 0.299 0.304 0.304 0.304 8,555 0.3039 1.56%
2024-10-02 0 0.320 0.320 0.330 0.310 0.320 1,256,000 400,540 0.3189 0.299 0.299 0.309 0.290 0.299 1,343,139 0.2982 1.59%
2024-09-30 0 0.315 0.315 0.320 0.305 0.315 1,160,000 357,580 0.3083 0.295 0.295 0.299 0.285 0.295 1,240,479 0.2883 -1.56%
2024-09-27 0 0.320 0.310 0.320 - - 0 0 - 0.299 0.290 0.299 - - 0 - 0.00%
2024-09-26 0 0.320 0.310 0.320 0.320 0.320 200,000 64,000 0.3200 0.299 0.290 0.299 0.299 0.299 213,876 0.2992 0.00%
2024-09-25 0 0.320 0.310 0.320 - - 0 0 - 0.299 0.290 0.299 - - 0 - 0.00%
2024-09-24 0 0.320 0.310 0.320 0.320 0.320 8,000 2,560 0.3200 0.299 0.290 0.299 0.299 0.299 8,555 0.2992 1.59%
2024-09-23 0 0.315 0.315 0.320 0.310 0.320 60,000 18,680 0.3113 0.295 0.295 0.299 0.290 0.299 64,163 0.2911 0.00%
2024-09-20 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.295 0.290 0.295 0.295 0.295 106,938 0.2946 1.61%
2024-09-19 0 0.310 0.305 0.320 - - 0 0 - 0.290 0.285 0.299 - - 0 - 0.00%
2024-09-17 0 0.310 0.305 0.320 - - 0 0 - 0.290 0.285 0.299 - - 0 - 0.00%
2024-09-16 0 0.310 0.305 0.320 - - 0 0 - 0.290 0.285 0.299 - - 0 - 0.00%
2024-09-13 0 0.310 0.310 0.320 - - 0 0 - 0.290 0.290 0.299 - - 0 - 0.00%
2024-09-12 0 0.310 0.305 0.325 - - 0 0 - 0.290 0.285 0.304 - - 0 - 0.00%
2024-09-11 0 0.310 0.310 0.325 - - 0 0 - 0.290 0.290 0.304 - - 0 - 0.00%
2024-09-10 0 0.310 0.305 0.320 - - 0 0 - 0.290 0.285 0.299 - - 0 - 0.00%
2024-09-09 0 0.310 0.310 0.320 0.310 0.315 40,000 12,560 0.3140 0.290 0.290 0.299 0.290 0.295 42,775 0.2936 0.98%
2024-09-05 0 0.320 0.320 0.325 0.320 0.320 48,000 15,360 0.3200 0.287 0.287 0.292 0.287 0.287 53,504 0.2871 1.59%
2024-09-04 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.283 0.278 0.283 0.283 0.283 111,466 0.2826 -1.56%
2024-09-03 0 0.320 0.315 0.325 - - 0 0 - 0.287 0.283 0.292 - - 0 - 0.00%
2024-09-02 0 0.320 0.305 0.320 0.320 0.320 56,000 17,920 0.3200 0.287 0.274 0.287 0.287 0.287 62,421 0.2871 -1.54%
2024-08-30 0 0.325 0.320 0.325 0.325 0.325 80,000 26,000 0.3250 0.292 0.287 0.292 0.292 0.292 89,173 0.2916 0.00%
2024-08-29 0 0.325 0.320 0.325 0.325 0.325 60,000 19,500 0.3250 0.292 0.287 0.292 0.292 0.292 66,880 0.2916 -1.52%
2024-08-28 0 0.330 0.320 0.330 - - 0 0 - 0.296 0.287 0.296 - - 0 - 0.00%
2024-08-27 0 0.330 0.325 0.340 - - 0 0 - 0.296 0.292 0.305 - - 0 - 0.00%
2024-08-26 0 0.330 0.320 0.340 0.330 0.330 180,000 59,400 0.3300 0.296 0.287 0.305 0.296 0.296 200,639 0.2961 0.00%
2024-08-23 0 0.330 0.330 0.340 - - 0 0 - 0.296 0.296 0.305 - - 0 - 0.00%
2024-08-22 0 0.330 0.320 0.340 - - 0 0 - 0.296 0.287 0.305 - - 0 - 0.00%
2024-08-21 0 0.330 0.320 0.340 - - 0 0 - 0.296 0.287 0.305 - - 0 - 0.00%
2024-08-20 0 0.330 0.320 0.340 - - 0 0 - 0.296 0.287 0.305 - - 0 - 0.00%
2024-08-19 0 0.330 0.320 0.340 0.330 0.340 244,000 80,920 0.3316 0.296 0.287 0.305 0.296 0.305 271,977 0.2975 0.00%
2024-08-16 0 0.330 0.320 0.340 - - 0 0 - 0.296 0.287 0.305 - - 0 - 0.00%
2024-08-15 0 0.330 0.320 0.330 0.330 0.330 28,000 9,240 0.3300 0.296 0.287 0.296 0.296 0.296 31,211 0.2961 3.13%
2024-08-14 0 0.320 0.320 0.330 - - 0 0 - 0.287 0.287 0.296 - - 0 - 0.00%
2024-08-13 0 0.320 0.315 0.320 0.330 0.330 4,000 1,320 0.3300 0.287 0.283 0.287 0.296 0.296 4,459 0.2961 0.00%
2024-08-12 0 0.320 0.315 0.330 - - 0 0 - 0.287 0.283 0.296 - - 0 - 0.00%
2024-08-09 0 0.320 0.315 0.330 - - 0 0 - 0.287 0.283 0.296 - - 0 - 0.00%
2024-08-08 0 0.320 0.315 0.330 - - 0 0 - 0.287 0.283 0.296 - - 0 - 0.00%
2024-08-07 0 0.320 0.315 0.330 - - 0 0 - 0.287 0.283 0.296 - - 0 - 0.00%
2024-08-06 0 0.320 0.310 0.330 - - 0 0 - 0.287 0.278 0.296 - - 0 - 0.00%
2024-08-05 0 0.320 0.315 0.320 0.320 0.320 20,000 6,400 0.3200 0.287 0.283 0.287 0.287 0.287 22,293 0.2871 -1.54%
2024-08-02 0 0.325 0.325 0.330 0.315 0.330 28,000 9,180 0.3279 0.292 0.292 0.296 0.283 0.296 31,211 0.2941 0.00%
2024-08-01 0 0.325 0.320 0.330 - - 0 0 - 0.292 0.287 0.296 - - 0 - 0.00%
2024-07-31 0 0.325 0.320 0.330 0.325 0.325 8,000 2,600 0.3250 0.292 0.287 0.296 0.292 0.292 8,917 0.2916 0.00%
2024-07-30 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.292 0.287 0.292 0.292 0.292 22,293 0.2916 0.00%
2024-07-29 0 0.325 0.320 0.330 - - 0 0 - 0.292 0.287 0.296 - - 0 - 0.00%
2024-07-26 0 0.325 0.315 0.330 - - 0 0 - 0.292 0.283 0.296 - - 0 - 0.00%
2024-07-25 0 0.325 0.315 0.330 - - 0 0 - 0.292 0.283 0.296 - - 0 - 0.00%
2024-07-24 0 0.325 0.315 0.330 0.325 0.325 4,000 1,300 0.3250 0.292 0.283 0.296 0.292 0.292 4,459 0.2916 1.56%
2024-07-23 0 0.320 0.320 0.325 0.315 0.335 484,000 154,780 0.3198 0.287 0.287 0.292 0.283 0.301 539,496 0.2869 -8.57%
2024-07-22 0 0.350 0.335 0.360 0.350 0.350 36,000 12,600 0.3500 0.314 0.301 0.323 0.314 0.314 40,128 0.3140 2.94%
2024-07-19 0 0.340 0.330 0.350 - - 0 0 - 0.305 0.296 0.314 - - 0 - 0.00%
2024-07-18 0 0.340 0.330 0.350 0.335 0.340 80,000 27,100 0.3388 0.305 0.296 0.314 0.301 0.305 89,173 0.3039 3.03%
2024-07-17 0 0.330 0.330 0.335 0.330 0.330 28,000 9,240 0.3300 0.296 0.296 0.301 0.296 0.296 31,211 0.2961 0.00%
2024-07-16 0 0.330 0.320 0.335 - - 0 0 - 0.296 0.287 0.301 - - 0 - 0.00%
2024-07-15 0 0.330 0.320 0.330 - - 0 0 - 0.296 0.287 0.296 - - 0 - 0.00%
2024-07-12 0 0.330 0.320 0.340 - - 0 0 - 0.296 0.287 0.305 - - 0 - 0.00%
2024-07-11 0 0.330 0.315 0.340 - - 0 0 - 0.296 0.283 0.305 - - 0 - 0.00%
2024-07-10 0 0.330 0.315 0.340 - - 0 0 - 0.296 0.283 0.305 - - 0 - 0.00%
2024-07-09 0 0.330 0.320 0.330 0.320 0.330 32,000 10,280 0.3213 0.296 0.287 0.296 0.287 0.296 35,669 0.2882 1.54%
2024-07-08 0 0.325 0.320 0.340 - - 0 0 - 0.292 0.287 0.305 - - 0 - 0.00%
2024-07-05 0 0.325 0.325 0.340 - - 0 0 - 0.292 0.292 0.305 - - 0 - 0.00%
2024-07-04 0 0.325 0.320 0.335 - - 0 0 - 0.292 0.287 0.301 - - 0 - 0.00%
2024-07-03 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.292 0.287 0.292 0.292 0.292 22,293 0.2916 -1.52%
2024-07-02 0 0.330 0.325 0.335 - - 0 0 - 0.296 0.292 0.301 - - 0 - 0.00%
2024-06-28 0 0.330 0.330 0.335 - - 0 0 - 0.296 0.296 0.301 - - 0 - 0.00%
2024-06-27 0 0.330 0.330 0.335 0.325 0.325 8,000 2,600 0.3250 0.296 0.296 0.301 0.292 0.292 8,917 0.2916 -2.94%
2024-06-26 0 0.340 0.335 0.340 0.330 0.340 180,000 60,120 0.3340 0.305 0.301 0.305 0.296 0.305 200,639 0.2996 0.00%
2024-06-25 0 0.340 0.330 0.350 - - 0 0 - 0.305 0.296 0.314 - - 0 - 0.00%
2024-06-24 0 0.340 0.340 0.345 0.335 0.335 20,000 6,700 0.3350 0.305 0.305 0.310 0.301 0.301 22,293 0.3005 -1.45%
2024-06-21 0 0.345 0.330 0.345 - - 0 0 - 0.310 0.296 0.310 - - 0 - 0.00%
2024-06-20 0 0.345 0.330 0.345 0.330 0.345 104,000 34,460 0.3313 0.310 0.296 0.310 0.296 0.310 115,925 0.2973 0.00%
2024-06-19 0 0.345 0.330 0.350 - - 0 0 - 0.310 0.296 0.314 - - 0 - 0.00%
2024-06-18 0 0.345 0.330 0.350 - - 0 0 - 0.310 0.296 0.314 - - 0 - 0.00%
2024-06-17 0 0.345 0.335 0.350 0.345 0.345 248,000 85,560 0.3450 0.310 0.301 0.314 0.310 0.310 276,436 0.3095 0.00%
2024-06-14 0 0.345 0.340 0.345 - - 0 0 - 0.310 0.305 0.310 - - 0 - 0.00%
2024-06-13 0 0.345 0.335 0.350 0.345 0.345 4,000 1,380 0.3450 0.310 0.301 0.314 0.310 0.310 4,459 0.3095 0.00%
2024-06-12 0 0.345 0.345 0.350 0.335 0.335 12,000 4,020 0.3350 0.310 0.310 0.314 0.301 0.301 13,376 0.3005 0.00%
2024-06-11 0 0.345 0.335 0.350 - - 0 0 - 0.310 0.301 0.314 - - 0 - 0.00%
2024-06-07 0 0.345 0.340 0.350 - - 0 0 - 0.310 0.305 0.314 - - 0 - 0.00%
2024-06-06 0 0.345 0.340 0.345 0.350 0.350 12,000 4,200 0.3500 0.310 0.305 0.310 0.314 0.314 13,376 0.3140 1.47%
2024-06-05 0 0.340 0.335 0.340 0.340 0.340 208,000 70,720 0.3400 0.305 0.301 0.305 0.305 0.305 231,850 0.3050 0.00%
2024-06-04 0 0.340 0.340 0.350 0.340 0.340 36,000 12,240 0.3400 0.305 0.305 0.314 0.305 0.305 40,128 0.3050 0.00%
2024-06-03 0 0.340 0.330 0.350 - - 0 0 - 0.305 0.296 0.314 - - 0 - 0.00%
2024-05-31 0 0.340 0.335 0.350 - - 0 0 - 0.305 0.301 0.314 - - 0 - 0.00%
2024-05-30 0 0.340 0.340 0.345 0.335 0.355 512,000 174,100 0.3400 0.305 0.305 0.310 0.301 0.318 570,707 0.3051 -9.33%
2024-05-29 0 0.375 0.365 0.375 0.375 0.375 100,000 37,500 0.3750 0.336 0.327 0.336 0.336 0.336 111,466 0.3364 0.00%
2024-05-28 0 0.375 0.365 0.375 0.320 0.380 816,000 291,200 0.3569 0.336 0.327 0.336 0.287 0.341 909,564 0.3202 17.19%
2024-05-27 0 0.320 0.315 0.320 0.320 0.320 12,000 3,840 0.3200 0.287 0.283 0.287 0.287 0.287 13,376 0.2871 -1.54%
2024-05-24 0 0.325 0.315 0.325 0.325 0.325 8,000 2,600 0.3250 0.292 0.283 0.292 0.292 0.292 8,917 0.2916 1.56%
2024-05-23 0 0.320 0.315 0.325 0.300 0.320 204,000 62,620 0.3070 0.287 0.283 0.292 0.269 0.287 227,391 0.2754 0.00%
2024-05-22 0 0.320 0.320 0.325 - - 0 0 - 0.287 0.287 0.292 - - 0 - 1.59%
2024-05-21 0 0.315 0.315 0.325 0.315 0.325 212,000 67,800 0.3198 0.283 0.283 0.292 0.283 0.292 236,308 0.2869 -1.56%
2024-05-20 0 0.320 0.320 0.325 0.315 0.320 200,000 63,800 0.3190 0.287 0.287 0.292 0.283 0.287 222,932 0.2862 1.59%
2024-05-17 0 0.315 0.320 0.335 0.315 0.330 588,000 187,600 0.3190 0.283 0.287 0.301 0.283 0.296 655,421 0.2862 0.00%
2024-05-16 0 0.315 0.315 0.320 0.315 0.320 340,000 108,160 0.3181 0.283 0.283 0.287 0.283 0.287 378,985 0.2854 -1.56%
2024-05-14 0 0.320 0.315 0.325 0.320 0.320 144,000 46,000 0.3194 0.287 0.283 0.292 0.287 0.287 160,511 0.2866 0.00%
2024-05-13 0 0.320 0.315 0.325 0.320 0.320 28,000 8,960 0.3200 0.287 0.283 0.292 0.287 0.287 31,211 0.2871 0.00%
2024-05-10 0 0.320 0.320 0.325 0.315 0.320 150,000 47,460 0.3164 0.287 0.287 0.292 0.283 0.287 167,199 0.2839 -1.54%
2024-05-09 0 0.325 0.310 0.330 - - 0 0 - 0.292 0.278 0.296 - - 0 - 0.00%
2024-05-08 0 0.325 0.315 0.325 - - 0 0 - 0.292 0.283 0.292 - - 0 - 0.00%
2024-05-07 0 0.325 0.310 0.330 - - 0 0 - 0.292 0.278 0.296 - - 0 - 0.00%
2024-05-06 0 0.325 0.320 0.330 - - 0 0 - 0.292 0.287 0.296 - - 0 - 0.00%
2024-05-03 0 0.325 0.325 0.330 0.325 0.325 16,000 5,200 0.3250 0.292 0.292 0.296 0.292 0.292 17,835 0.2916 1.56%
2024-05-02 0 0.320 0.320 0.325 0.320 0.320 88,000 28,160 0.3200 0.287 0.287 0.292 0.287 0.287 98,090 0.2871 3.23%
2024-04-30 0 0.310 0.305 0.320 0.310 0.315 220,000 68,980 0.3135 0.278 0.274 0.287 0.278 0.283 245,225 0.2813 1.64%
2024-04-29 0 0.305 0.305 0.310 0.280 0.305 600,000 176,560 0.2943 0.274 0.274 0.278 0.251 0.274 668,797 0.2640 -4.69%
2024-04-26 0 0.320 0.305 0.325 0.315 0.320 88,000 27,900 0.3170 0.287 0.274 0.292 0.283 0.287 98,090 0.2844 3.23%
2024-04-25 0 0.310 0.300 0.310 0.310 0.310 36,000 11,160 0.3100 0.278 0.269 0.278 0.278 0.278 40,128 0.2781 0.00%
2024-04-24 0 0.310 0.300 0.315 - - 0 0 - 0.278 0.269 0.283 - - 0 - 0.00%
2024-04-23 0 0.310 0.300 0.315 - - 0 0 - 0.278 0.269 0.283 - - 0 - 0.00%
2024-04-22 0 0.310 0.295 0.315 0.310 0.310 8,000 2,480 0.3100 0.278 0.265 0.283 0.278 0.278 8,917 0.2781 1.64%
2024-04-19 0 0.305 0.300 0.310 - - 0 0 - 0.274 0.269 0.278 - - 0 - 0.00%
2024-04-18 0 0.305 0.300 0.315 - - 0 0 - 0.274 0.269 0.283 - - 0 - 0.00%
2024-04-17 0 0.305 0.295 0.305 0.305 0.305 4,000 1,220 0.3050 0.274 0.265 0.274 0.274 0.274 4,459 0.2736 0.00%
2024-04-16 0 0.305 0.305 0.310 0.300 0.315 272,000 82,540 0.3035 0.274 0.274 0.278 0.269 0.283 303,188 0.2722 -4.69%
2024-04-15 0 0.320 0.315 0.320 0.320 0.325 332,000 106,580 0.3210 0.287 0.283 0.287 0.287 0.292 370,068 0.2880 -4.48%
2024-04-12 0 0.335 0.325 0.335 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2024-04-11 0 0.335 0.320 0.335 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2024-04-10 0 0.335 0.325 0.335 0.325 0.335 276,000 90,700 0.3286 0.301 0.292 0.301 0.292 0.301 307,647 0.2948 -2.90%
2024-04-09 0 0.345 0.330 0.350 - - 0 0 - 0.310 0.296 0.314 - - 0 - 0.00%
2024-04-08 0 0.345 0.330 0.355 - - 0 0 - 0.310 0.296 0.318 - - 0 - 0.00%
2024-04-05 0 0.345 0.330 0.365 - - 0 0 - 0.310 0.296 0.327 - - 0 - 0.00%
2024-04-03 0 0.345 0.340 0.355 0.345 0.345 140,000 48,300 0.3450 0.310 0.305 0.318 0.310 0.310 156,053 0.3095 1.47%
2024-04-02 0 0.340 0.340 0.350 0.330 0.340 92,000 30,680 0.3335 0.305 0.305 0.314 0.296 0.305 102,549 0.2992 3.03%
2024-03-28 0 0.330 0.325 0.330 0.330 0.330 12,000 3,960 0.3300 0.296 0.292 0.296 0.296 0.296 13,376 0.2961 1.54%
2024-03-27 0 0.325 0.320 0.335 - - 0 0 - 0.292 0.287 0.301 - - 0 - 0.00%
2024-03-26 0 0.325 0.325 0.330 0.320 0.320 4,000 1,280 0.3200 0.292 0.292 0.296 0.287 0.287 4,459 0.2871 0.00%
2024-03-25 0 0.325 0.320 0.335 - - 0 0 - 0.292 0.287 0.301 - - 0 - 0.00%
2024-03-22 0 0.325 0.320 0.330 0.320 0.340 312,000 104,440 0.3347 0.292 0.287 0.296 0.287 0.305 347,774 0.3003 -2.99%
2024-03-21 0 0.335 0.335 0.345 - - 0 0 - 0.301 0.301 0.310 - - 0 - 0.00%
2024-03-20 0 0.335 0.330 0.350 - - 0 0 - 0.301 0.296 0.314 - - 0 - 0.00%
2024-03-19 0 0.335 0.335 0.345 - - 0 0 - 0.301 0.301 0.310 - - 0 - 0.00%
2024-03-18 0 0.335 0.330 0.350 - - 0 0 - 0.301 0.296 0.314 - - 0 - 0.00%
2024-03-15 0 0.335 0.330 0.340 - - 0 0 - 0.301 0.296 0.305 - - 0 - 0.00%
2024-03-14 0 0.335 0.330 0.340 0.330 0.335 8,000 2,660 0.3325 0.301 0.296 0.305 0.296 0.301 8,917 0.2983 -1.47%
2024-03-13 0 0.340 0.330 0.340 0.335 0.340 76,000 25,760 0.3389 0.305 0.296 0.305 0.301 0.305 84,714 0.3041 3.03%
2024-03-12 0 0.330 0.325 0.335 - - 0 0 - 0.296 0.292 0.301 - - 0 - 0.00%
2024-03-11 0 0.330 0.325 0.335 0.330 0.330 44,000 14,520 0.3300 0.296 0.292 0.301 0.296 0.296 49,045 0.2961 3.13%
2024-03-08 0 0.320 0.320 0.330 0.320 0.330 484,000 155,380 0.3210 0.287 0.287 0.296 0.287 0.296 539,496 0.2880 -3.03%
2024-03-07 0 0.330 0.325 0.335 - - 0 0 - 0.296 0.292 0.301 - - 0 - 0.00%
2024-03-06 0 0.330 0.325 0.330 0.330 0.330 456,000 150,480 0.3300 0.296 0.292 0.296 0.296 0.296 508,286 0.2961 -1.49%
2024-03-05 0 0.335 0.330 0.345 - - 0 0 - 0.301 0.296 0.310 - - 0 - 0.00%
2024-03-04 0 0.335 0.330 0.340 - - 0 0 - 0.301 0.296 0.305 - - 0 - 0.00%
2024-03-01 0 0.335 0.335 0.340 - - 0 0 - 0.301 0.301 0.305 - - 0 - 0.00%
2024-02-29 0 0.335 0.330 0.340 0.330 0.335 32,000 10,620 0.3319 0.301 0.296 0.305 0.296 0.301 35,669 0.2977 0.00%
2024-02-28 0 0.335 0.330 0.335 0.335 0.335 20,000 6,700 0.3350 0.301 0.296 0.301 0.301 0.301 22,293 0.3005 0.00%
2024-02-27 0 0.335 0.330 0.335 0.325 0.335 120,000 39,400 0.3283 0.301 0.296 0.301 0.292 0.301 133,759 0.2946 0.00%
2024-02-26 0 0.335 0.330 0.350 - - 0 0 - 0.301 0.296 0.314 - - 0 - 0.00%
2024-02-23 0 0.335 0.330 0.345 - - 0 0 - 0.301 0.296 0.310 - - 0 - 0.00%
2024-02-22 0 0.335 0.330 0.345 - - 0 0 - 0.301 0.296 0.310 - - 0 - 0.00%
2024-02-21 0 0.335 0.330 0.345 0.335 0.335 32,000 10,720 0.3350 0.301 0.296 0.310 0.301 0.301 35,669 0.3005 1.52%
2024-02-20 0 0.330 0.320 0.335 - - 0 0 - 0.296 0.287 0.301 - - 0 - 0.00%
2024-02-19 0 0.330 0.320 0.335 - - 0 0 - 0.296 0.287 0.301 - - 0 - 0.00%
2024-02-16 0 0.330 0.330 0.335 0.330 0.330 24,000 7,920 0.3300 0.296 0.296 0.301 0.296 0.296 26,752 0.2961 0.00%
2024-02-15 0 0.330 0.320 0.330 - - 12,000 3,840 0.3200 0.296 0.287 0.296 - - 13,376 0.2871 0.00%
2024-02-14 0 0.330 0.320 0.330 0.330 0.330 8,000 2,640 0.3300 0.296 0.287 0.296 0.296 0.296 8,917 0.2961 1.54%
2024-02-09 0 0.325 0.325 0.330 0.325 0.325 8,000 2,600 0.3250 0.292 0.292 0.296 0.292 0.292 8,917 0.2916 1.56%
2024-02-08 0 0.320 0.320 0.330 - - 0 0 - 0.287 0.287 0.296 - - 0 - 0.00%
2024-02-07 0 0.320 0.315 0.330 - - 0 0 - 0.287 0.283 0.296 - - 0 - 0.00%
2024-02-06 0 0.320 0.320 0.325 0.315 0.330 384,000 125,700 0.3273 0.287 0.287 0.292 0.283 0.296 428,030 0.2937 0.00%
2024-02-05 0 0.320 0.320 0.330 0.305 0.320 156,000 48,980 0.3140 0.287 0.287 0.296 0.274 0.287 173,887 0.2817 -1.54%
2024-02-02 0 0.325 0.325 0.340 0.315 0.325 84,000 26,960 0.3210 0.292 0.292 0.305 0.283 0.292 93,632 0.2879 1.56%
2024-02-01 0 0.320 0.310 0.320 0.285 0.325 524,000 162,700 0.3105 0.287 0.278 0.287 0.256 0.292 584,083 0.2786 -3.03%
2024-01-31 0 0.330 0.330 0.345 0.325 0.325 48,000 15,600 0.3250 0.296 0.296 0.310 0.292 0.292 53,504 0.2916 0.00%
2024-01-30 0 0.330 0.325 0.350 - - 0 0 - 0.296 0.292 0.314 - - 0 - 0.00%
2024-01-29 0 0.330 0.330 0.355 0.330 0.330 20,000 6,600 0.3300 0.296 0.296 0.318 0.296 0.296 22,293 0.2961 0.00%
2024-01-26 0 0.330 0.325 0.355 - - 0 0 - 0.296 0.292 0.318 - - 0 - 0.00%
2024-01-25 0 0.330 0.325 0.330 0.330 0.330 84,000 27,720 0.3300 0.296 0.292 0.296 0.296 0.296 93,632 0.2961 1.54%
2024-01-24 0 0.325 0.320 0.340 0.295 0.325 124,000 38,540 0.3108 0.292 0.287 0.305 0.265 0.292 138,218 0.2788 -5.80%
2024-01-23 0 0.345 0.320 0.360 - - 0 0 - 0.310 0.287 0.323 - - 0 - 0.00%
2024-01-22 0 0.345 0.315 0.355 0.295 0.345 300,000 91,520 0.3051 0.310 0.283 0.318 0.265 0.310 334,398 0.2737 -2.82%
2024-01-19 0 0.355 0.340 0.365 - - 0 0 - 0.318 0.305 0.327 - - 0 - 0.00%
2024-01-18 0 0.355 0.340 0.365 0.355 0.355 8,000 2,840 0.3550 0.318 0.305 0.327 0.318 0.318 8,917 0.3185 0.00%
2024-01-17 0 0.355 0.345 0.365 - - 0 0 - 0.318 0.310 0.327 - - 0 - 0.00%
2024-01-16 0 0.355 0.340 0.365 0.355 0.355 100,000 35,500 0.3550 0.318 0.305 0.327 0.318 0.318 111,466 0.3185 0.00%
2024-01-15 0 0.355 0.355 0.365 0.355 0.355 4,000 1,420 0.3550 0.318 0.318 0.327 0.318 0.318 4,459 0.3185 0.00%
2024-01-12 0 0.355 0.355 0.360 0.355 0.355 40,000 14,200 0.3550 0.318 0.318 0.323 0.318 0.318 44,586 0.3185 0.00%
2024-01-11 0 0.355 0.355 0.360 - - 0 0 - 0.318 0.318 0.323 - - 0 - 1.43%
2024-01-10 0 0.350 0.340 0.365 - - 0 0 - 0.314 0.305 0.327 - - 0 - 0.00%
2024-01-09 0 0.350 0.340 0.365 - - 0 0 - 0.314 0.305 0.327 - - 0 - 0.00%
2024-01-08 0 0.350 0.340 0.365 - - 0 0 - 0.314 0.305 0.327 - - 0 - 0.00%
2024-01-05 0 0.350 0.340 0.365 - - 0 0 - 0.314 0.305 0.327 - - 0 - 0.00%
2024-01-04 0 0.350 0.350 0.360 - - 0 0 - 0.314 0.314 0.323 - - 0 - 0.00%
2024-01-03 0 0.350 0.340 0.365 - - 0 0 - 0.314 0.305 0.327 - - 0 - 0.00%
2024-01-02 0 0.350 0.340 0.370 0.310 0.365 412,000 140,260 0.3404 0.314 0.305 0.332 0.278 0.327 459,240 0.3054 7.03%
2023-12-29 0 0.327 0.315 0.335 - - 0 0 - 0.293 0.283 0.301 - - 0 - -0.00%
2023-12-28 0 0.340 0.340 0.345 - - 0 0 - 0.293 0.293 0.298 - - 0 - 0.00%
2023-12-27 0 0.340 0.340 0.345 - - 0 0 - 0.293 0.293 0.298 - - 0 - 0.00%
2023-12-22 0 0.340 0.335 0.345 0.340 0.340 4,000 1,360 0.3400 0.293 0.289 0.298 0.293 0.293 4,636 0.2934 0.00%
2023-12-21 0 0.340 0.335 0.340 0.340 0.340 48,000 16,320 0.3400 0.293 0.289 0.293 0.293 0.293 55,631 0.2934 0.00%
2023-12-20 0 0.340 0.340 0.345 - - 0 0 - 0.293 0.293 0.298 - - 0 - 0.00%
2023-12-19 0 0.340 0.335 0.345 0.340 0.340 8,000 2,720 0.3400 0.293 0.289 0.298 0.293 0.293 9,272 0.2934 0.00%
2023-12-18 0 0.340 0.335 0.340 - - 0 0 - 0.293 0.289 0.293 - - 0 - 0.00%
2023-12-15 0 0.340 0.340 0.345 - - 0 0 - 0.293 0.293 0.298 - - 0 - 0.00%
2023-12-14 0 0.340 0.340 0.345 - - 0 0 - 0.293 0.293 0.298 - - 0 - 0.00%
2023-12-13 0 0.340 0.340 0.345 - - 0 0 - 0.293 0.293 0.298 - - 0 - 0.00%
2023-12-12 0 0.340 0.340 0.345 0.340 0.340 4,000 1,360 0.3400 0.293 0.293 0.298 0.293 0.293 4,636 0.2934 -1.45%
2023-12-11 0 0.345 0.335 0.345 - - 0 0 - 0.298 0.289 0.298 - - 0 - 0.00%
2023-12-08 0 0.345 0.340 0.345 - - 0 0 - 0.298 0.293 0.298 - - 0 - 0.00%
2023-12-07 0 0.345 0.340 0.345 - - 0 0 - 0.298 0.293 0.298 - - 0 - 0.00%
2023-12-06 0 0.345 0.340 0.350 - - 0 0 - 0.298 0.293 0.302 - - 0 - 0.00%
2023-12-05 0 0.345 0.340 0.350 0.340 0.345 40,000 13,780 0.3445 0.298 0.293 0.302 0.293 0.298 46,359 0.2972 0.00%
2023-12-04 0 0.345 0.345 0.355 0.340 0.345 28,000 9,640 0.3443 0.298 0.298 0.306 0.293 0.298 32,451 0.2971 1.47%
2023-12-01 0 0.340 0.340 0.360 0.320 0.320 36,000 11,520 0.3200 0.293 0.293 0.311 0.276 0.276 41,723 0.2761 -1.45%
2023-11-30 0 0.345 0.335 0.360 - - 0 0 - 0.298 0.289 0.311 - - 0 - 0.00%
2023-11-29 0 0.345 0.300 0.350 0.345 0.345 24,000 8,280 0.3450 0.298 0.259 0.302 0.298 0.298 27,815 0.2977 -2.82%
2023-11-28 0 0.355 0.345 0.360 - - 0 0 - 0.306 0.298 0.311 - - 0 - 0.00%
2023-11-27 0 0.355 0.345 0.360 0.345 0.355 1,004,000 346,540 0.3452 0.306 0.298 0.311 0.298 0.306 1,163,611 0.2978 -1.39%
2023-11-24 0 0.360 0.350 0.360 - - 0 0 - 0.311 0.302 0.311 - - 0 - 0.00%
2023-11-23 0 0.360 0.350 0.360 0.350 0.360 28,000 9,920 0.3543 0.311 0.302 0.311 0.302 0.311 32,451 0.3057 4.35%
2023-11-22 0 0.345 0.345 0.350 - - 0 0 - 0.298 0.298 0.302 - - 0 - 0.00%
2023-11-21 0 0.345 0.335 0.350 0.340 0.345 48,000 16,520 0.3442 0.298 0.289 0.302 0.293 0.298 55,631 0.2970 2.99%
2023-11-20 0 0.335 0.335 0.340 - - 0 0 - 0.289 0.289 0.293 - - 0 - 0.00%
2023-11-17 0 0.335 0.325 0.340 - - 0 0 - 0.289 0.280 0.293 - - 0 - 0.00%
2023-11-16 0 0.335 0.325 0.340 - - 0 0 - 0.289 0.280 0.293 - - 0 - 0.00%
2023-11-15 0 0.335 0.330 0.340 - - 0 0 - 0.289 0.285 0.293 - - 0 - 0.00%
2023-11-14 0 0.335 0.325 0.340 - - 0 0 - 0.289 0.280 0.293 - - 0 - 0.00%
2023-11-13 0 0.335 0.330 0.340 - - 0 0 - 0.289 0.285 0.293 - - 0 - 0.00%
2023-11-10 0 0.335 0.335 0.340 - - 0 0 - 0.289 0.289 0.293 - - 0 - 0.00%
2023-11-09 0 0.335 0.335 0.340 - - 0 0 - 0.289 0.289 0.293 - - 0 - 0.00%
2023-11-08 0 0.335 0.335 0.340 - - 0 0 - 0.289 0.289 0.293 - - 0 - 0.00%
2023-11-07 0 0.335 0.335 0.340 0.330 0.340 256,000 86,920 0.3395 0.289 0.289 0.293 0.285 0.293 296,698 0.2930 -1.47%
2023-11-06 0 0.340 0.335 0.340 0.340 0.340 96,000 32,640 0.3400 0.293 0.289 0.293 0.293 0.293 111,262 0.2934 0.00%
2023-11-03 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.293 0.289 0.293 0.293 0.293 13,908 0.2934 1.49%
2023-11-02 0 0.335 0.335 0.340 - - 0 0 - 0.289 0.289 0.293 - - 0 - 0.00%
2023-11-01 0 0.335 0.330 0.335 - - 0 0 - 0.289 0.285 0.289 - - 0 - 0.00%
2023-10-31 0 0.335 0.335 0.340 0.320 0.340 328,000 108,100 0.3296 0.289 0.289 0.293 0.276 0.293 380,144 0.2844 0.00%
2023-10-30 0 0.335 0.330 0.340 0.335 0.340 140,000 47,040 0.3360 0.289 0.285 0.293 0.289 0.293 162,257 0.2899 -4.29%
2023-10-27 0 0.350 0.335 0.355 0.340 0.355 400,000 137,580 0.3440 0.302 0.289 0.306 0.293 0.306 463,590 0.2968 -1.41%
2023-10-26 0 0.355 0.350 0.355 - - 0 0 - 0.306 0.302 0.306 - - 0 - 0.00%
2023-10-25 0 0.355 0.350 0.360 - - 0 0 - 0.306 0.302 0.311 - - 0 - 0.00%
2023-10-24 0 0.355 0.350 0.355 - - 0 0 - 0.306 0.302 0.306 - - 0 - 0.00%
2023-10-20 0 0.355 0.350 0.360 - - 0 0 - 0.306 0.302 0.311 - - 0 - 0.00%
2023-10-19 0 0.355 0.350 0.355 0.355 0.355 12,000 4,260 0.3550 0.306 0.302 0.306 0.306 0.306 13,908 0.3063 0.00%
2023-10-18 0 0.355 0.350 0.355 0.355 0.370 192,000 69,120 0.3600 0.306 0.302 0.306 0.306 0.319 222,523 0.3106 -1.39%
2023-10-17 0 0.360 0.355 0.375 - - 0 0 - 0.311 0.306 0.324 - - 0 - 0.00%
2023-10-16 0 0.360 0.355 0.375 0.355 0.365 308,000 109,400 0.3552 0.311 0.306 0.324 0.306 0.315 356,964 0.3065 0.00%
2023-10-13 0 0.360 0.360 0.365 0.355 0.360 88,000 31,420 0.3570 0.311 0.311 0.315 0.306 0.311 101,990 0.3081 -1.37%
2023-10-12 0 0.365 0.365 0.375 - - 0 0 - 0.315 0.315 0.324 - - 0 - 0.00%
2023-10-11 0 0.365 0.355 0.375 0.365 0.370 100,000 36,600 0.3660 0.315 0.306 0.324 0.315 0.319 115,898 0.3158 -1.35%
2023-10-10 0 0.370 0.365 0.375 - - 0 0 - 0.319 0.315 0.324 - - 0 - 0.00%
2023-10-09 0 0.370 0.370 0.375 0.365 0.365 4,000 1,460 0.3650 0.319 0.319 0.324 0.315 0.315 4,636 0.3149 -1.33%
2023-10-06 0 0.375 0.365 0.375 0.370 0.375 68,000 25,180 0.3703 0.324 0.315 0.324 0.319 0.324 78,810 0.3195 0.00%
2023-10-05 0 0.375 0.370 0.375 0.375 0.375 8,000 3,000 0.3750 0.324 0.319 0.324 0.324 0.324 9,272 0.3236 0.00%
2023-10-04 0 0.375 0.370 0.375 - - 0 0 - 0.324 0.319 0.324 - - 0 - 0.00%
2023-10-03 0 0.375 0.370 0.380 0.375 0.375 248,000 93,000 0.3750 0.324 0.319 0.328 0.324 0.324 287,426 0.3236 0.00%
2023-09-29 0 0.375 0.370 0.375 0.375 0.375 2,448,000 918,000 0.3750 0.324 0.319 0.324 0.324 0.324 2,837,171 0.3236 -1.32%
2023-09-28 0 0.380 0.370 0.380 0.375 0.380 104,000 39,020 0.3752 0.328 0.319 0.328 0.324 0.328 120,533 0.3237 1.33%
2023-09-27 0 0.375 0.370 0.380 - - 0 0 - 0.324 0.319 0.328 - - 0 - 0.00%
2023-09-26 0 0.375 0.370 0.380 0.370 0.375 2,144,000 803,320 0.3747 0.324 0.319 0.328 0.319 0.324 2,484,843 0.3233 -3.85%
2023-09-25 0 0.390 0.375 0.385 0.375 0.390 2,056,000 801,420 0.3898 0.337 0.324 0.332 0.324 0.337 2,382,853 0.3363 -3.70%
2023-09-22 0 0.405 0.390 0.410 0.365 0.420 712,000 271,860 0.3818 0.349 0.337 0.354 0.315 0.362 825,190 0.3295 -6.90%
2023-09-21 0 0.435 0.410 0.440 0.395 0.475 436,000 192,040 0.4405 0.375 0.354 0.380 0.341 0.410 505,313 0.3800 10.13%
2023-09-20 0 0.395 0.385 0.395 - - 0 0 - 0.341 0.332 0.341 - - 0 - 0.00%
2023-09-19 0 0.395 0.385 0.395 - - 0 0 - 0.341 0.332 0.341 - - 0 - 0.00%
2023-09-18 0 0.395 0.385 0.395 - - 0 0 - 0.341 0.332 0.341 - - 0 - 0.00%
2023-09-15 0 0.395 0.395 0.400 0.385 0.395 64,000 25,180 0.3934 0.341 0.341 0.345 0.332 0.341 74,174 0.3395 0.00%
2023-09-14 0 0.395 0.395 0.400 0.390 0.400 84,000 32,840 0.3910 0.341 0.341 0.345 0.337 0.345 97,354 0.3373 -2.47%
2023-09-13 0 0.405 0.395 0.405 0.390 0.425 76,000 30,220 0.3976 0.349 0.341 0.349 0.337 0.367 88,082 0.3431 -4.71%
2023-09-12 0 0.425 0.425 0.440 0.405 0.415 16,000 6,560 0.4100 0.367 0.367 0.380 0.349 0.358 18,544 0.3538 -5.56%
2023-09-11 0 0.450 0.415 0.450 0.410 0.450 56,000 24,520 0.4379 0.388 0.358 0.388 0.354 0.388 64,903 0.3778 10.57%
2023-09-07 0 0.420 0.415 0.455 0.420 0.470 112,000 49,640 0.4432 0.351 0.347 0.380 0.351 0.393 133,951 0.3706 -8.70%
2023-09-06 0 0.460 0.440 0.460 0.425 0.500 492,000 229,280 0.4660 0.385 0.368 0.385 0.355 0.418 588,429 0.3896 15.00%
2023-09-05 0 0.400 0.390 0.420 0.400 0.400 12,000 4,800 0.4000 0.334 0.326 0.351 0.334 0.334 14,352 0.3344 -2.44%
2023-09-04 0 0.410 0.390 0.420 0.410 0.410 4,000 1,640 0.4100 0.343 0.326 0.351 0.343 0.343 4,784 0.3428 0.00%
2023-08-31 0 0.410 0.410 0.415 0.410 0.410 32,000 13,120 0.4100 0.343 0.343 0.347 0.343 0.343 38,272 0.3428 2.50%
2023-08-30 0 0.400 0.400 0.410 - - 0 0 - 0.334 0.334 0.343 - - 0 - 0.00%
2023-08-29 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.334 0.334 0.343 0.334 0.334 4,784 0.3344 -5.88%
2023-08-28 0 0.425 0.400 0.425 0.380 0.425 292,000 113,000 0.3870 0.355 0.334 0.355 0.318 0.355 349,230 0.3236 2.41%
2023-08-25 0 0.415 0.390 0.415 - - 0 0 - 0.347 0.326 0.347 - - 0 - 0.00%
2023-08-24 0 0.415 0.395 0.415 0.390 0.420 52,000 20,760 0.3992 0.347 0.330 0.347 0.326 0.351 62,192 0.3338 -1.19%
2023-08-23 0 0.420 0.390 0.420 0.395 0.420 84,000 33,560 0.3995 0.351 0.326 0.351 0.330 0.351 100,463 0.3341 -2.33%
2023-08-22 0 0.430 0.395 0.430 - - 0 0 - 0.360 0.330 0.360 - - 0 - -1.15%
2023-08-21 0 0.435 0.390 0.435 - - 0 0 - 0.364 0.326 0.364 - - 0 - 0.00%
2023-08-18 0 0.435 0.365 0.435 - - 0 0 - 0.364 0.305 0.364 - - 0 - 0.00%
2023-08-17 0 0.435 0.400 0.440 0.410 0.435 20,000 8,360 0.4180 0.364 0.334 0.368 0.343 0.364 23,920 0.3495 3.57%
2023-08-16 0 0.420 0.410 0.435 - - 0 0 - 0.351 0.343 0.364 - - 0 - 0.00%
2023-08-15 0 0.420 0.410 0.435 0.410 0.425 72,000 29,760 0.4133 0.351 0.343 0.364 0.343 0.355 86,112 0.3456 -4.55%
2023-08-14 0 0.440 0.425 0.440 0.440 0.440 4,000 1,760 0.4400 0.368 0.355 0.368 0.368 0.368 4,784 0.3679 0.00%
2023-08-11 0 0.440 0.430 0.470 - - 0 0 - 0.368 0.360 0.393 - - 0 - 0.00%
2023-08-10 0 0.440 0.430 0.465 - - 0 0 - 0.368 0.360 0.389 - - 0 - 0.00%
2023-08-09 0 0.440 0.440 0.450 0.430 0.430 4,000 1,720 0.4300 0.368 0.368 0.376 0.360 0.360 4,784 0.3595 -2.22%
2023-08-08 0 0.450 0.430 0.450 0.370 0.465 76,000 31,740 0.4176 0.376 0.360 0.376 0.309 0.389 90,896 0.3492 5.88%
2023-08-07 0 0.425 0.425 0.435 - - 0 0 - 0.355 0.355 0.364 - - 0 - 0.00%
2023-08-04 0 0.425 0.415 0.435 - - 0 0 - 0.355 0.347 0.364 - - 0 - 0.00%
2023-08-03 0 0.425 0.415 0.435 - - 0 0 - 0.355 0.347 0.364 - - 0 - 0.00%
2023-08-02 0 0.425 0.415 0.435 - - 0 0 - 0.355 0.347 0.364 - - 0 - 0.00%
2023-08-01 0 0.425 0.415 0.435 0.410 0.425 76,000 31,460 0.4139 0.355 0.347 0.364 0.343 0.355 90,896 0.3461 -2.30%
2023-07-31 0 0.435 0.425 0.445 0.420 0.440 156,000 67,060 0.4299 0.364 0.355 0.372 0.351 0.368 186,575 0.3594 -2.25%
2023-07-28 0 0.445 0.440 0.445 0.440 0.460 52,000 23,260 0.4473 0.372 0.368 0.372 0.368 0.385 62,192 0.3740 -3.26%
2023-07-27 0 0.460 0.450 0.475 - - 0 0 - 0.385 0.376 0.397 - - 0 - 0.00%
2023-07-26 0 0.460 0.450 0.460 0.455 0.475 16,000 7,380 0.4613 0.385 0.376 0.385 0.380 0.397 19,136 0.3857 -3.16%
2023-07-25 0 0.475 0.455 0.475 - - 0 0 - 0.397 0.380 0.397 - - 0 - -1.04%
2023-07-24 0 0.480 0.455 0.480 0.460 0.480 56,000 25,900 0.4625 0.401 0.380 0.401 0.385 0.401 66,976 0.3867 0.00%
2023-07-21 0 0.480 0.470 0.480 0.465 0.480 40,000 18,660 0.4665 0.401 0.393 0.401 0.389 0.401 47,840 0.3901 2.13%
2023-07-20 0 0.470 0.460 0.470 - - 0 0 - 0.393 0.385 0.393 - - 0 - 0.00%
2023-07-19 0 0.470 0.460 0.470 - - 0 0 - 0.393 0.385 0.393 - - 0 - 0.00%
2023-07-18 0 0.470 0.465 0.480 - - 0 0 - 0.393 0.389 0.401 - - 0 - 0.00%
2023-07-14 0 0.470 0.470 0.475 0.465 0.480 64,000 29,940 0.4678 0.393 0.393 0.397 0.389 0.401 76,544 0.3911 -2.08%
2023-07-13 0 0.480 0.465 0.480 - - 0 0 - 0.401 0.389 0.401 - - 0 - -1.03%
2023-07-12 0 0.485 0.465 0.500 - - 0 0 - 0.406 0.389 0.418 - - 0 - 0.00%
2023-07-11 0 0.485 0.465 0.510 - - 0 0 - 0.406 0.389 0.426 - - 0 - 0.00%
2023-07-10 0 0.485 0.460 0.485 - - 0 0 - 0.406 0.385 0.406 - - 0 - 0.00%
2023-07-07 0 0.485 0.470 0.510 - - 0 0 - 0.406 0.393 0.426 - - 0 - 0.00%
2023-07-06 0 0.485 0.475 0.510 - - 0 0 - 0.406 0.397 0.426 - - 0 - 0.00%
2023-07-05 0 0.485 0.490 0.510 0.470 0.520 40,000 20,260 0.5065 0.406 0.410 0.426 0.393 0.435 47,840 0.4235 0.00%
2023-07-04 0 0.485 0.465 0.485 - - 0 0 - 0.406 0.389 0.406 - - 0 - 0.00%
2023-07-03 0 0.485 0.450 0.485 - - 0 0 - 0.406 0.376 0.406 - - 0 - -3.00%
2023-06-30 0 0.500 0.485 0.510 - - 0 0 - 0.418 0.406 0.426 - - 0 - 0.00%
2023-06-29 0 0.500 0.480 0.500 0.500 0.520 24,000 12,440 0.5183 0.418 0.401 0.418 0.418 0.435 28,704 0.4334 2.04%
2023-06-28 0 0.490 0.465 0.490 - - 0 0 - 0.410 0.389 0.410 - - 0 - 0.00%
2023-06-27 0 0.490 0.465 0.490 - - 0 0 - 0.410 0.389 0.410 - - 0 - 0.00%
2023-06-26 0 0.490 0.470 0.490 - - 0 0 - 0.410 0.393 0.410 - - 0 - -1.01%
2023-06-23 0 0.495 0.470 0.495 - - 0 0 - 0.414 0.393 0.414 - - 0 - 0.00%
2023-06-21 0 0.495 0.470 0.495 - - 0 0 - 0.414 0.393 0.414 - - 0 - -1.00%
2023-06-20 0 0.500 0.475 0.510 - - 0 0 - 0.418 0.397 0.426 - - 0 - 0.00%
2023-06-19 0 0.500 0.475 0.500 - - 0 0 - 0.418 0.397 0.418 - - 0 - -1.96%
2023-06-16 0 0.510 0.475 0.510 0.460 0.510 32,000 15,920 0.4975 0.426 0.397 0.426 0.385 0.426 38,272 0.4160 4.08%
2023-06-15 0 0.490 0.455 0.490 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2023-06-14 0 0.490 0.450 0.500 - - 0 0 - 0.410 0.376 0.418 - - 0 - 0.00%
2023-06-13 0 0.490 0.480 0.500 - - 0 0 - 0.410 0.401 0.418 - - 0 - 0.00%
2023-06-12 0 0.490 0.470 0.500 - - 0 0 - 0.410 0.393 0.418 - - 0 - 0.00%
2023-06-09 0 0.490 0.490 0.500 0.430 0.480 140,000 62,940 0.4496 0.410 0.410 0.418 0.360 0.401 167,439 0.3759 2.08%
2023-06-08 0 0.480 0.450 0.500 - - 0 0 - 0.401 0.376 0.418 - - 0 - 0.00%
2023-06-07 0 0.480 0.480 0.485 0.425 0.490 84,000 38,860 0.4626 0.401 0.401 0.406 0.355 0.410 100,463 0.3868 7.87%
2023-06-06 0 0.445 0.435 0.465 - - 0 0 - 0.372 0.364 0.389 - - 0 - 0.00%
2023-06-05 0 0.445 0.430 0.445 - - 0 0 - 0.372 0.360 0.372 - - 0 - 0.00%
2023-06-02 0 0.445 0.430 0.445 0.440 0.450 68,000 30,000 0.4412 0.372 0.360 0.372 0.368 0.376 81,328 0.3689 0.00%
2023-06-01 0 0.445 0.440 0.480 0.445 0.445 12,000 5,340 0.4450 0.372 0.368 0.401 0.372 0.372 14,352 0.3721 -1.11%
2023-05-31 0 0.450 0.435 0.450 - - 0 0 - 0.376 0.364 0.376 - - 0 - 0.00%
2023-05-30 0 0.450 0.440 0.450 0.450 0.465 24,000 11,100 0.4625 0.376 0.368 0.376 0.376 0.389 28,704 0.3867 -4.26%
2023-05-29 0 0.470 0.465 0.470 0.470 0.485 60,000 28,340 0.4723 0.393 0.389 0.393 0.393 0.406 71,760 0.3949 -6.00%
2023-05-25 0 0.500 0.480 0.510 - - 0 0 - 0.418 0.401 0.426 - - 0 - 0.00%
2023-05-24 0 0.500 0.480 0.500 - - 0 0 - 0.418 0.401 0.418 - - 0 - 0.00%
2023-05-23 0 0.500 0.480 0.500 - - 0 0 - 0.418 0.401 0.418 - - 0 - 0.00%
2023-05-22 0 0.500 0.485 0.500 0.490 0.500 12,000 5,940 0.4950 0.418 0.406 0.418 0.410 0.418 14,352 0.4139 0.00%
2023-05-19 0 0.500 0.490 0.500 - - 0 0 - 0.418 0.410 0.418 - - 0 - 0.00%
2023-05-18 0 0.500 0.490 0.510 - - 0 0 - 0.418 0.410 0.426 - - 0 - 0.00%
2023-05-17 0 0.500 0.490 0.510 0.490 0.530 68,000 33,800 0.4971 0.418 0.410 0.426 0.410 0.443 81,328 0.4156 0.00%
2023-05-16 0 0.500 0.485 0.500 - - 16,000 8,000 0.5000 0.418 0.406 0.418 - - 19,136 0.4181 -1.96%
2023-05-15 0 0.510 0.485 0.510 0.510 0.520 8,000 4,120 0.5150 0.426 0.406 0.426 0.426 0.435 9,568 0.4306 2.00%
2023-05-12 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.418 0.401 0.418 0.418 0.418 23,920 0.4181 -1.96%
2023-05-11 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.426 0.418 0.435 0.426 0.426 4,784 0.4264 -3.77%
2023-05-10 0 0.530 0.510 0.530 0.520 0.530 56,000 29,640 0.5293 0.443 0.426 0.443 0.435 0.443 66,976 0.4425 0.00%
2023-05-09 0 0.530 0.510 0.530 - - 0 0 - 0.443 0.426 0.443 - - 0 - 0.00%
2023-05-08 0 0.530 0.510 0.530 0.520 0.540 48,000 25,280 0.5267 0.443 0.426 0.443 0.435 0.452 57,408 0.4404 6.00%
2023-05-05 0 0.500 0.500 0.510 0.495 0.510 40,000 20,340 0.5085 0.418 0.418 0.426 0.414 0.426 47,840 0.4252 -5.66%
2023-05-04 0 0.530 0.500 0.530 0.540 0.540 4,000 2,160 0.5400 0.443 0.418 0.443 0.452 0.452 4,784 0.4515 0.00%
2023-05-03 0 0.530 0.500 0.530 0.510 0.560 232,000 120,840 0.5209 0.443 0.418 0.443 0.426 0.468 277,471 0.4355 3.92%
2023-05-02 0 0.510 0.485 0.510 0.485 0.510 112,000 54,860 0.4898 0.426 0.406 0.426 0.406 0.426 133,951 0.4096 0.00%
2023-04-28 0 0.510 0.490 0.510 0.480 0.520 220,000 109,460 0.4975 0.426 0.410 0.426 0.401 0.435 263,119 0.4160 3.03%
2023-04-27 0 0.495 0.490 0.500 0.485 0.520 56,000 27,600 0.4929 0.414 0.410 0.418 0.406 0.435 66,976 0.4121 -1.00%
2023-04-26 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.418 0.410 0.418 0.418 0.418 9,568 0.4181 -3.85%
2023-04-25 0 0.520 0.510 0.520 0.490 0.540 508,000 260,640 0.5131 0.435 0.426 0.435 0.410 0.452 607,565 0.4290 4.00%
2023-04-24 0 0.500 0.485 0.500 0.475 0.550 352,000 177,220 0.5035 0.418 0.406 0.418 0.397 0.460 420,990 0.4210 9.89%
2023-04-21 0 0.455 0.440 0.455 0.450 0.460 24,000 10,840 0.4517 0.380 0.368 0.380 0.376 0.385 28,704 0.3776 0.00%
2023-04-20 0 0.455 0.450 0.470 - - 0 0 - 0.380 0.376 0.393 - - 0 - 0.00%
2023-04-19 0 0.455 0.450 0.480 0.445 0.480 88,000 40,500 0.4602 0.380 0.376 0.401 0.372 0.401 105,247 0.3848 1.11%
2023-04-18 0 0.450 0.435 0.450 0.450 0.490 376,000 172,040 0.4576 0.376 0.364 0.376 0.376 0.410 449,694 0.3826 2.27%
2023-04-17 0 0.440 0.440 0.450 0.375 0.480 792,000 342,260 0.4321 0.368 0.368 0.376 0.314 0.401 947,227 0.3613 18.92%
2023-04-14 0 0.370 0.370 0.375 0.370 0.370 24,000 8,880 0.3700 0.309 0.309 0.314 0.309 0.309 28,704 0.3094 0.00%
2023-04-13 0 0.370 0.365 0.375 - - 0 0 - 0.309 0.305 0.314 - - 0 - 0.00%
2023-04-12 0 0.370 0.365 0.375 - - 0 0 - 0.309 0.305 0.314 - - 0 - 0.00%
2023-04-11 0 0.370 0.365 0.370 0.370 0.375 44,000 16,380 0.3723 0.309 0.305 0.309 0.309 0.314 52,624 0.3113 -2.63%
2023-04-06 0 0.380 0.375 0.380 - - 0 0 - 0.318 0.314 0.318 - - 0 - 0.00%
2023-04-04 0 0.380 0.375 0.380 0.380 0.380 4,000 1,520 0.3800 0.318 0.314 0.318 0.318 0.318 4,784 0.3177 0.00%
2023-04-03 0 0.380 0.375 0.400 - - 0 0 - 0.318 0.314 0.334 - - 0 - 0.00%
2023-03-31 0 0.380 0.375 0.395 0.375 0.380 12,000 4,520 0.3767 0.318 0.314 0.330 0.314 0.318 14,352 0.3149 -1.30%
2023-03-30 0 0.385 0.375 0.390 0.375 0.385 16,000 6,080 0.3800 0.322 0.314 0.326 0.314 0.322 19,136 0.3177 -2.53%
2023-03-29 0 0.395 0.380 0.400 - - 0 0 - 0.330 0.318 0.334 - - 0 - 0.00%
2023-03-28 0 0.395 0.380 0.400 - - 0 0 - 0.330 0.318 0.334 - - 0 - 0.00%
2023-03-27 0 0.395 0.385 0.400 0.395 0.395 40,000 15,800 0.3950 0.330 0.322 0.334 0.330 0.330 47,840 0.3303 -1.25%
2023-03-24 0 0.400 0.385 0.400 - - 0 0 - 0.334 0.322 0.334 - - 0 - 0.00%
2023-03-23 0 0.400 0.380 0.405 0.380 0.400 112,000 44,100 0.3938 0.334 0.318 0.339 0.318 0.334 133,951 0.3292 1.27%
2023-03-22 0 0.395 0.385 0.395 0.385 0.395 80,000 31,220 0.3903 0.330 0.322 0.330 0.322 0.330 95,680 0.3263 2.60%
2023-03-21 0 0.385 0.375 0.385 0.380 0.400 140,000 54,520 0.3894 0.322 0.314 0.322 0.318 0.334 167,439 0.3256 1.32%
2023-03-20 0 0.380 0.365 0.380 0.370 0.385 76,000 28,660 0.3771 0.318 0.305 0.318 0.309 0.322 90,896 0.3153 0.00%
2023-03-17 0 0.380 0.380 0.385 - - 0 0 - 0.318 0.318 0.322 - - 0 - 1.33%
2023-03-16 0 0.375 0.370 0.390 - - 0 0 - 0.314 0.309 0.326 - - 0 - 0.00%
2023-03-15 0 0.375 0.375 0.385 0.375 0.375 36,000 13,500 0.3750 0.314 0.314 0.322 0.314 0.314 43,056 0.3135 1.35%
2023-03-14 0 0.370 0.365 0.370 0.370 0.370 44,000 16,280 0.3700 0.309 0.305 0.309 0.309 0.309 52,624 0.3094 -5.13%
2023-03-13 0 0.390 0.375 0.390 - - 0 0 - 0.326 0.314 0.326 - - 0 - -1.27%
2023-03-10 0 0.395 0.370 0.395 0.385 0.395 176,000 68,900 0.3915 0.330 0.309 0.330 0.322 0.330 210,495 0.3273 1.28%
2023-03-09 0 0.390 0.370 0.390 0.370 0.390 60,000 22,580 0.3763 0.326 0.309 0.326 0.309 0.326 71,760 0.3147 0.00%
2023-03-08 0 0.390 0.390 0.395 0.360 0.375 100,000 36,960 0.3696 0.326 0.326 0.330 0.301 0.314 119,599 0.3090 4.00%
2023-03-07 0 0.375 0.370 0.375 0.360 0.380 68,000 25,280 0.3718 0.314 0.309 0.314 0.301 0.318 81,328 0.3108 -5.06%
2023-03-06 0 0.395 0.390 0.395 0.390 0.405 92,000 36,160 0.3930 0.330 0.326 0.330 0.326 0.339 110,031 0.3286 2.60%
2023-03-03 0 0.385 0.355 0.390 0.385 0.385 24,000 9,180 0.3825 0.322 0.297 0.326 0.322 0.322 28,704 0.3198 5.48%
2023-03-02 0 0.365 0.360 0.385 0.365 0.380 52,000 19,560 0.3762 0.305 0.301 0.322 0.305 0.318 62,192 0.3145 -3.95%
2023-03-01 0 0.380 0.355 0.385 0.345 0.380 112,000 41,320 0.3689 0.318 0.297 0.322 0.288 0.318 133,951 0.3085 8.57%
2023-02-28 0 0.350 0.345 0.360 0.350 0.350 40,000 14,000 0.3500 0.293 0.288 0.301 0.293 0.293 47,840 0.2926 0.00%
2023-02-27 0 0.350 0.350 0.355 0.350 0.350 204,000 71,400 0.3500 0.293 0.293 0.297 0.293 0.293 243,983 0.2926 -1.41%
2023-02-24 0 0.355 0.345 0.360 0.340 0.355 168,000 58,140 0.3461 0.297 0.288 0.301 0.284 0.297 200,927 0.2894 4.41%
2023-02-23 0 0.340 0.335 0.340 - - 0 0 - 0.284 0.280 0.284 - - 0 - 0.00%
2023-02-22 0 0.340 0.335 0.340 - - 0 0 - 0.284 0.280 0.284 - - 0 - 0.00%
2023-02-21 0 0.340 0.335 0.340 - - 0 0 - 0.284 0.280 0.284 - - 0 - 0.00%
2023-02-20 0 0.340 0.335 0.340 - - 0 0 - 0.284 0.280 0.284 - - 0 - 0.00%
2023-02-17 0 0.340 0.335 0.340 - - 0 0 - 0.284 0.280 0.284 - - 0 - 0.00%
2023-02-16 0 0.340 0.335 0.340 - - 0 0 - 0.284 0.280 0.284 - - 0 - 0.00%
2023-02-15 0 0.340 0.335 0.340 0.340 0.340 48,000 16,320 0.3400 0.284 0.280 0.284 0.284 0.284 57,408 0.2843 1.49%
2023-02-14 0 0.335 0.335 0.340 0.335 0.335 8,000 2,680 0.3350 0.280 0.280 0.284 0.280 0.280 9,568 0.2801 0.00%
2023-02-13 0 0.335 0.330 0.335 0.335 0.335 128,000 42,880 0.3350 0.280 0.276 0.280 0.280 0.280 153,087 0.2801 0.00%
2023-02-10 0 0.335 0.330 0.335 0.335 0.335 20,000 6,700 0.3350 0.280 0.276 0.280 0.280 0.280 23,920 0.2801 0.00%
2023-02-09 0 0.335 0.330 0.335 - - 0 0 - 0.280 0.276 0.280 - - 0 - 0.00%
2023-02-08 0 0.335 0.330 0.335 0.335 0.335 132,000 44,220 0.3350 0.280 0.276 0.280 0.280 0.280 157,871 0.2801 0.00%
2023-02-07 0 0.335 0.330 0.335 - - 0 0 - 0.280 0.276 0.280 - - 0 - 0.00%
2023-02-06 0 0.335 0.330 0.335 0.335 0.335 24,000 8,040 0.3350 0.280 0.276 0.280 0.280 0.280 28,704 0.2801 0.00%
2023-02-03 0 0.335 0.335 0.340 - - 0 0 - 0.280 0.280 0.284 - - 0 - 0.00%
2023-02-02 0 0.335 0.335 0.340 - - 0 0 - 0.280 0.280 0.284 - - 0 - 0.00%
2023-02-01 0 0.335 0.330 0.340 - - 0 0 - 0.280 0.276 0.284 - - 0 - 0.00%
2023-01-31 0 0.335 0.330 0.340 0.335 0.335 20,000 6,700 0.3350 0.280 0.276 0.284 0.280 0.280 23,920 0.2801 0.00%
2023-01-30 0 0.335 0.330 0.340 0.330 0.335 68,000 22,600 0.3324 0.280 0.276 0.284 0.276 0.280 81,328 0.2779 -2.90%
2023-01-27 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.288 0.280 0.288 0.288 0.288 4,784 0.2885 2.99%
2023-01-26 0 0.335 0.335 0.340 0.335 0.340 100,000 33,740 0.3374 0.280 0.280 0.284 0.280 0.284 119,599 0.2821 -1.47%
2023-01-20 0 0.340 0.335 0.340 0.335 0.340 36,000 12,080 0.3356 0.284 0.280 0.284 0.280 0.284 43,056 0.2806 0.00%
2023-01-19 0 0.340 0.330 0.340 - - 0 0 - 0.284 0.276 0.284 - - 0 - 0.00%
2023-01-18 0 0.340 0.330 0.340 0.340 0.340 16,000 5,440 0.3400 0.284 0.276 0.284 0.284 0.284 19,136 0.2843 0.00%
2023-01-17 0 0.340 0.330 0.345 0.330 0.340 104,000 34,560 0.3323 0.284 0.276 0.288 0.276 0.284 124,383 0.2779 1.49%
2023-01-16 0 0.335 0.330 0.345 - - 0 0 - 0.280 0.276 0.288 - - 0 - 0.00%
2023-01-13 0 0.335 0.335 0.340 0.335 0.340 36,000 12,220 0.3394 0.280 0.280 0.284 0.280 0.284 43,056 0.2838 -2.90%
2023-01-12 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.288 0.280 0.288 0.288 0.288 4,784 0.2885 -1.43%
2023-01-11 0 0.350 0.330 0.350 - - 0 0 - 0.293 0.276 0.293 - - 0 - 0.00%
2023-01-10 0 0.350 0.330 0.355 - - 0 0 - 0.293 0.276 0.297 - - 0 - 0.00%
2023-01-09 0 0.350 0.330 0.350 - - 0 0 - 0.293 0.276 0.293 - - 0 - 0.00%
2023-01-06 0 0.350 0.330 0.365 0.350 0.350 4,000 1,400 0.3500 0.293 0.276 0.305 0.293 0.293 4,784 0.2926 6.06%
2023-01-05 0 0.330 0.320 0.330 - - 0 0 - 0.276 0.268 0.276 - - 0 - 0.00%
2023-01-04 0 0.330 0.320 0.330 0.325 0.330 156,000 50,740 0.3253 0.276 0.268 0.276 0.272 0.276 186,575 0.2720 0.00%
2023-01-03 0 0.330 0.325 0.330 - - 0 0 - 0.276 0.272 0.276 - - 0 - 0.00%
2022-12-30 0 0.330 0.325 0.330 - - 0 0 - 0.276 0.272 0.276 - - 0 - -0.60%
2022-12-29 0 0.345 0.335 0.345 0.335 0.345 132,000 44,260 0.3353 0.278 0.270 0.278 0.270 0.278 164,053 0.2698 0.00%
2022-12-28 0 0.345 0.335 0.345 - - 0 0 - 0.278 0.270 0.278 - - 0 - 0.00%
2022-12-23 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.278 0.270 0.278 0.278 0.278 4,971 0.2776 1.47%
2022-12-22 0 0.340 0.340 0.345 0.340 0.340 28,000 9,520 0.3400 0.274 0.274 0.278 0.274 0.274 34,799 0.2736 1.49%
2022-12-21 0 0.335 0.330 0.335 0.335 0.335 12,000 4,020 0.3350 0.270 0.266 0.270 0.270 0.270 14,914 0.2695 -1.47%
2022-12-20 0 0.340 0.335 0.340 - - 0 0 - 0.274 0.270 0.274 - - 0 - 0.00%
2022-12-19 0 0.340 0.335 0.340 - - 0 0 - 0.274 0.270 0.274 - - 0 - 0.00%
2022-12-16 0 0.340 0.340 0.345 - - 0 0 - 0.274 0.274 0.278 - - 0 - 0.00%
2022-12-15 0 0.340 0.340 0.345 0.340 0.340 8,000 2,720 0.3400 0.274 0.274 0.278 0.274 0.274 9,943 0.2736 0.00%
2022-12-14 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.274 0.270 0.274 0.274 0.274 14,914 0.2736 1.49%
2022-12-13 0 0.335 0.335 0.340 - - 0 0 - 0.270 0.270 0.274 - - 0 - 0.00%
2022-12-12 0 0.335 0.330 0.340 - - 0 0 - 0.270 0.266 0.274 - - 0 - 0.00%
2022-12-09 0 0.335 0.330 0.340 - - 0 0 - 0.270 0.266 0.274 - - 0 - 0.00%
2022-12-08 0 0.335 0.330 0.340 - - 0 0 - 0.270 0.266 0.274 - - 0 - 1.52%
2022-12-07 0 0.330 0.330 0.340 - - 0 0 - 0.266 0.266 0.274 - - 0 - 0.00%
2022-12-06 0 0.330 0.330 0.340 0.330 0.330 88,000 29,040 0.3300 0.266 0.266 0.274 0.266 0.266 109,369 0.2655 -4.35%
2022-12-05 0 0.345 0.335 0.345 0.345 0.345 28,000 9,660 0.3450 0.278 0.270 0.278 0.278 0.278 34,799 0.2776 0.00%
2022-12-02 0 0.345 0.340 0.345 0.345 0.345 92,000 31,740 0.3450 0.278 0.274 0.278 0.278 0.278 114,340 0.2776 0.00%
2022-12-01 0 0.345 0.335 0.345 0.330 0.345 80,000 26,740 0.3343 0.278 0.270 0.278 0.266 0.278 99,426 0.2689 0.00%
2022-11-30 0 0.345 0.335 0.345 0.345 0.345 556,000 191,820 0.3450 0.278 0.270 0.278 0.278 0.278 691,011 0.2776 1.47%
2022-11-29 0 0.340 0.330 0.345 - - 0 0 - 0.274 0.266 0.278 - - 0 - 0.00%
2022-11-28 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.274 0.270 0.274 0.274 0.274 14,914 0.2736 0.00%
2022-11-25 0 0.340 0.330 0.340 - - 0 0 - 0.274 0.266 0.274 - - 0 - 0.00%
2022-11-24 0 0.340 0.330 0.345 - - 0 0 - 0.274 0.266 0.278 - - 0 - 0.00%
2022-11-23 0 0.340 0.330 0.345 - - 0 0 - 0.274 0.266 0.278 - - 0 - 0.00%
2022-11-22 0 0.340 0.330 0.345 - - 0 0 - 0.274 0.266 0.278 - - 0 - 0.00%
2022-11-21 0 0.340 0.330 0.340 - - 0 0 - 0.274 0.266 0.274 - - 0 - 0.00%
2022-11-18 0 0.340 0.330 0.345 - - 0 0 - 0.274 0.266 0.278 - - 0 - 0.00%
2022-11-17 0 0.340 0.330 0.345 - - 0 0 - 0.274 0.266 0.278 - - 0 - 0.00%
2022-11-16 0 0.340 0.330 0.345 - - 0 0 - 0.274 0.266 0.278 - - 0 - 0.00%
2022-11-15 0 0.340 0.330 0.345 0.330 0.340 60,000 20,080 0.3347 0.274 0.266 0.278 0.266 0.274 74,569 0.2693 0.00%
2022-11-14 0 0.340 0.325 0.340 - - 0 0 - 0.274 0.262 0.274 - - 0 - 0.00%
2022-11-11 0 0.340 0.325 0.340 - - 0 0 - 0.274 0.262 0.274 - - 0 - 0.00%
2022-11-10 0 0.340 0.325 0.345 - - 0 0 - 0.274 0.262 0.278 - - 0 - 0.00%
2022-11-09 0 0.340 0.325 0.345 - - 0 0 - 0.274 0.262 0.278 - - 0 - 0.00%
2022-11-08 0 0.340 0.325 0.345 - - 0 0 - 0.274 0.262 0.278 - - 0 - 0.00%
2022-11-07 0 0.340 0.325 0.345 - - 0 0 - 0.274 0.262 0.278 - - 0 - 0.00%
2022-11-04 0 0.340 0.325 0.345 - - 0 0 - 0.274 0.262 0.278 - - 0 - 0.00%
2022-11-03 0 0.340 0.325 0.345 - - 0 0 - 0.274 0.262 0.278 - - 0 - 0.00%
2022-11-02 0 0.340 0.325 0.345 - - 0 0 - 0.274 0.262 0.278 - - 0 - 0.00%
2022-11-01 0 0.340 0.325 0.340 - - 0 0 - 0.274 0.262 0.274 - - 0 - -1.45%
2022-10-31 0 0.345 0.335 0.345 - - 0 0 - 0.278 0.270 0.278 - - 0 - 0.00%
2022-10-28 0 0.345 0.325 0.360 - - 0 0 - 0.278 0.262 0.290 - - 0 - 0.00%
2022-10-27 0 0.345 0.325 0.345 - - 0 0 - 0.278 0.262 0.278 - - 0 - 0.00%
2022-10-26 0 0.345 0.325 0.345 0.325 0.345 40,000 13,240 0.3310 0.278 0.262 0.278 0.262 0.278 49,713 0.2663 2.99%
2022-10-25 0 0.335 0.325 0.335 0.330 0.335 60,000 19,820 0.3303 0.270 0.262 0.270 0.266 0.270 74,569 0.2658 0.00%
2022-10-24 0 0.335 0.330 0.340 0.335 0.335 56,000 18,760 0.3350 0.270 0.266 0.274 0.270 0.270 69,598 0.2695 -2.90%
2022-10-21 0 0.345 0.335 0.350 - - 0 0 - 0.278 0.270 0.282 - - 0 - 0.00%
2022-10-20 0 0.345 0.335 0.345 0.345 0.345 12,000 4,140 0.3450 0.278 0.270 0.278 0.278 0.278 14,914 0.2776 -1.43%
2022-10-19 0 0.350 0.340 0.360 - - 0 0 - 0.282 0.274 0.290 - - 0 - 1.45%
2022-10-18 0 0.345 0.340 0.360 0.335 0.345 240,000 80,640 0.3360 0.278 0.274 0.290 0.270 0.278 298,278 0.2704 -4.17%
2022-10-17 0 0.360 0.340 0.360 - - 0 0 - 0.290 0.274 0.290 - - 0 - 0.00%
2022-10-14 0 0.360 0.340 0.360 - - 0 0 - 0.290 0.274 0.290 - - 0 - 0.00%
2022-10-13 0 0.360 0.340 0.360 - - 0 0 - 0.290 0.274 0.290 - - 0 - 0.00%
2022-10-12 0 0.360 0.340 0.360 0.345 0.360 44,000 15,240 0.3464 0.290 0.274 0.290 0.278 0.290 54,684 0.2787 0.00%
2022-10-11 0 0.360 0.345 0.360 - - 0 0 - 0.290 0.278 0.290 - - 0 - 0.00%
2022-10-10 0 0.360 0.345 0.360 0.360 0.360 16,000 5,760 0.3600 0.290 0.278 0.290 0.290 0.290 19,885 0.2897 -1.37%
2022-10-07 0 0.365 0.350 0.365 - - 0 0 - 0.294 0.282 0.294 - - 0 - 0.00%
2022-10-06 0 0.365 0.350 0.365 - - 0 0 - 0.294 0.282 0.294 - - 0 - 0.00%
2022-10-05 0 0.365 0.360 0.370 0.355 0.365 132,000 46,900 0.3553 0.294 0.290 0.298 0.286 0.294 164,053 0.2859 2.82%
2022-10-03 0 0.355 0.350 0.355 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2022-09-30 0 0.355 0.345 0.355 0.355 0.355 4,000 1,420 0.3550 0.286 0.278 0.286 0.286 0.286 4,971 0.2856 -5.33%
2022-09-29 0 0.375 0.355 0.380 - - 0 0 - 0.302 0.286 0.306 - - 0 - 0.00%
2022-09-28 0 0.375 0.355 0.375 0.350 0.375 16,000 5,720 0.3575 0.302 0.286 0.302 0.282 0.302 19,885 0.2877 -1.32%
2022-09-27 0 0.380 0.350 0.380 - - 0 0 - 0.306 0.282 0.306 - - 0 - 0.00%
2022-09-26 0 0.380 0.350 0.380 0.385 0.385 4,000 1,540 0.3850 0.306 0.282 0.306 0.310 0.310 4,971 0.3098 1.33%
2022-09-23 0 0.375 0.345 0.385 0.350 0.375 48,000 16,940 0.3529 0.302 0.278 0.310 0.282 0.302 59,656 0.2840 0.00%
2022-09-22 0 0.375 0.350 0.385 - - 0 0 - 0.302 0.282 0.310 - - 0 - 0.00%
2022-09-21 0 0.375 0.355 0.380 - - 0 0 - 0.302 0.286 0.306 - - 0 - 0.00%
2022-09-20 0 0.375 0.345 0.375 - - 4,000 1,500 0.3750 0.302 0.278 0.302 - - 4,971 0.3017 2.74%
2022-09-19 0 0.365 0.350 0.385 - - 0 0 - 0.294 0.282 0.310 - - 0 - 0.00%
2022-09-16 0 0.365 0.375 0.385 - - 0 0 - 0.294 0.302 0.310 - - 0 - 0.00%
2022-09-15 0 0.365 0.360 0.385 - - 0 0 - 0.294 0.290 0.310 - - 0 - 0.00%
2022-09-14 0 0.365 0.350 0.385 - - 0 0 - 0.294 0.282 0.310 - - 0 - 0.00%
2022-09-13 0 0.365 0.350 0.385 - - 0 0 - 0.294 0.282 0.310 - - 0 - 0.00%
2022-09-09 0 0.365 0.350 0.400 - - 0 0 - 0.294 0.282 0.322 - - 0 - 0.00%
2022-09-08 0 0.365 0.350 0.390 0.360 0.360 16,000 5,780 0.3613 0.294 0.282 0.314 0.290 0.290 19,885 0.2907 0.83%
2022-09-07 0 0.375 0.365 0.390 - - 0 0 - 0.291 0.284 0.303 - - 0 - 0.00%
2022-09-06 0 0.375 0.365 0.390 - - 0 0 - 0.291 0.284 0.303 - - 0 - 0.00%
2022-09-05 0 0.375 0.365 0.380 - - 0 0 - 0.291 0.284 0.295 - - 0 - 0.00%
2022-09-02 0 0.375 0.365 0.390 - - 0 0 - 0.291 0.284 0.303 - - 0 - 0.00%
2022-09-01 0 0.375 0.365 0.375 - - 0 0 - 0.291 0.284 0.291 - - 0 - 0.00%
2022-08-31 0 0.375 0.365 0.390 0.365 0.375 296,000 108,360 0.3661 0.291 0.284 0.303 0.284 0.291 381,087 0.2843 -1.32%
2022-08-30 0 0.380 0.370 0.390 - - 0 0 - 0.295 0.287 0.303 - - 0 - 0.00%
2022-08-29 0 0.380 0.375 0.390 - - 0 0 - 0.295 0.291 0.303 - - 0 - 0.00%
2022-08-26 0 0.380 0.380 0.395 - - 28,000 10,640 0.3800 0.295 0.295 0.307 - - 36,049 0.2952 1.33%
2022-08-25 0 0.375 0.370 0.390 - - 0 0 - 0.291 0.287 0.303 - - 0 - 0.00%
2022-08-24 0 0.375 0.370 0.375 - - 0 0 - 0.291 0.287 0.291 - - 0 - 0.00%
2022-08-23 0 0.375 0.370 0.395 - - 0 0 - 0.291 0.287 0.307 - - 0 - 0.00%
2022-08-22 0 0.375 0.370 0.390 - - 56,000 21,800 0.3893 0.291 0.287 0.303 - - 72,098 0.3024 0.00%
2022-08-19 0 0.375 0.370 0.380 - - 0 0 - 0.291 0.287 0.295 - - 0 - 0.00%
2022-08-18 0 0.375 0.370 0.380 - - 0 0 - 0.291 0.287 0.295 - - 0 - 0.00%
2022-08-17 0 0.375 0.365 0.380 - - 0 0 - 0.291 0.284 0.295 - - 0 - 0.00%
2022-08-16 0 0.375 0.360 0.380 0.360 0.370 16,000 5,900 0.3688 0.291 0.280 0.295 0.280 0.287 20,599 0.2864 -1.32%
2022-08-15 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-08-12 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 0.00%
2022-08-11 0 0.380 0.375 0.380 - - 0 0 - 0.295 0.291 0.295 - - 0 - 0.00%
2022-08-10 0 0.380 0.375 0.380 - - 0 0 - 0.295 0.291 0.295 - - 0 - 0.00%
2022-08-09 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 0.00%
2022-08-08 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 0.00%
2022-08-05 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 0.00%
2022-08-04 0 0.380 0.375 0.380 - - 0 0 - 0.295 0.291 0.295 - - 0 - 0.00%
2022-08-03 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 0.00%
2022-08-02 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 0.00%
2022-08-01 0 0.380 0.375 0.380 - - 0 0 - 0.295 0.291 0.295 - - 0 - 0.00%
2022-07-29 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 0.00%
2022-07-28 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 0.00%
2022-07-27 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 0.00%
2022-07-26 0 0.380 0.375 0.385 0.375 0.380 16,000 6,040 0.3775 0.295 0.291 0.299 0.291 0.295 20,599 0.2932 -1.30%
2022-07-25 0 0.385 0.375 0.385 - - 0 0 - 0.299 0.291 0.299 - - 0 - 0.00%
2022-07-22 0 0.385 0.370 0.385 - - 0 0 - 0.299 0.287 0.299 - - 0 - 0.00%
2022-07-21 0 0.385 0.370 0.385 - - 0 0 - 0.299 0.287 0.299 - - 0 - 0.00%
2022-07-20 0 0.385 0.370 0.385 0.360 0.390 48,000 17,700 0.3688 0.299 0.287 0.299 0.280 0.303 61,798 0.2864 0.00%
2022-07-19 0 0.385 0.375 0.385 - - 0 0 - 0.299 0.291 0.299 - - 0 - 0.00%
2022-07-18 0 0.385 0.375 0.385 - - 0 0 - 0.299 0.291 0.299 - - 0 - 0.00%
2022-07-15 0 0.385 0.375 0.390 - - 0 0 - 0.299 0.291 0.303 - - 0 - 0.00%
2022-07-14 0 0.385 0.385 0.390 0.385 0.385 60,000 23,100 0.3850 0.299 0.299 0.303 0.299 0.299 77,247 0.2990 0.00%
2022-07-13 0 0.385 0.375 0.385 - - 0 0 - 0.299 0.291 0.299 - - 0 - 0.00%
2022-07-12 0 0.385 0.375 0.385 - - 0 0 - 0.299 0.291 0.299 - - 0 - 0.00%
2022-07-11 0 0.385 0.375 0.385 - - 0 0 - 0.299 0.291 0.299 - - 0 - 0.00%
2022-07-08 0 0.385 0.385 0.390 0.380 0.380 8,000 3,040 0.3800 0.299 0.299 0.303 0.295 0.295 10,300 0.2952 -2.53%
2022-07-07 0 0.395 0.380 0.395 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
2022-07-06 0 0.395 0.380 0.395 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
2022-07-05 0 0.395 0.380 0.395 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
2022-07-04 0 0.395 0.380 0.395 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
2022-06-30 0 0.395 0.375 0.395 - - 0 0 - 0.307 0.291 0.307 - - 0 - 0.00%
2022-06-29 0 0.395 0.380 0.395 0.380 0.400 84,000 32,220 0.3836 0.307 0.295 0.307 0.295 0.311 108,146 0.2979 -1.25%
2022-06-28 0 0.400 0.380 0.405 - - 0 0 - 0.311 0.295 0.315 - - 0 - 0.00%
2022-06-27 0 0.400 0.375 0.400 - - 0 0 - 0.311 0.291 0.311 - - 0 - -1.23%
2022-06-24 0 0.405 0.380 0.405 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-06-23 0 0.405 0.385 0.405 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-06-22 0 0.405 0.385 0.405 0.385 0.405 24,000 9,320 0.3883 0.315 0.299 0.315 0.299 0.315 30,899 0.3016 0.00%
2022-06-21 0 0.405 0.375 0.405 0.405 0.405 4,000 1,620 0.4050 0.315 0.291 0.315 0.315 0.315 5,150 0.3146 5.19%
2022-06-20 0 0.385 0.370 0.385 - - 0 0 - 0.299 0.287 0.299 - - 0 - 0.00%
2022-06-17 0 0.385 0.370 0.385 0.380 0.385 92,000 35,340 0.3841 0.299 0.287 0.299 0.295 0.299 118,446 0.2984 0.00%
2022-06-16 0 0.385 0.375 0.385 - - 0 0 - 0.299 0.291 0.299 - - 0 - -2.53%
2022-06-15 0 0.395 0.375 0.405 - - 0 0 - 0.307 0.291 0.315 - - 0 - 0.00%
2022-06-14 0 0.395 0.370 0.405 0.395 0.395 400,000 158,000 0.3950 0.307 0.287 0.315 0.307 0.307 514,983 0.3068 0.00%
2022-06-13 0 0.395 0.385 0.395 0.375 0.380 12,000 4,600 0.3833 0.307 0.299 0.307 0.291 0.295 15,449 0.2977 -1.25%
2022-06-10 0 0.400 0.375 0.400 - - 0 0 - 0.311 0.291 0.311 - - 0 - -1.23%
2022-06-09 0 0.405 0.380 0.405 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-06-08 0 0.405 0.380 0.405 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-06-07 0 0.405 0.375 0.405 0.390 0.405 12,000 4,760 0.3967 0.315 0.291 0.315 0.303 0.315 15,449 0.3081 2.53%
2022-06-06 0 0.395 0.380 0.395 0.365 0.400 116,000 44,640 0.3848 0.307 0.295 0.307 0.284 0.311 149,345 0.2989 8.22%
2022-06-02 0 0.365 0.350 0.365 - - 0 0 - 0.284 0.272 0.284 - - 0 - 0.00%
2022-06-01 0 0.365 0.350 0.365 - - 0 0 - 0.284 0.272 0.284 - - 0 - 0.00%
2022-05-31 0 0.365 0.350 0.365 - - 0 0 - 0.284 0.272 0.284 - - 0 - 0.00%
2022-05-30 0 0.365 0.350 0.365 0.365 0.365 8,000 2,920 0.3650 0.284 0.272 0.284 0.284 0.284 10,300 0.2835 1.39%
2022-05-27 0 0.360 0.350 0.365 0.360 0.360 52,000 18,720 0.3600 0.280 0.272 0.284 0.280 0.280 66,948 0.2796 0.00%
2022-05-26 0 0.360 0.350 0.365 - - 0 0 - 0.280 0.272 0.284 - - 0 - 0.00%
2022-05-25 0 0.360 0.350 0.365 0.345 0.360 56,000 19,520 0.3486 0.280 0.272 0.284 0.268 0.280 72,098 0.2707 0.00%
2022-05-24 0 0.360 0.350 0.365 - - 0 0 - 0.280 0.272 0.284 - - 0 - 0.00%
2022-05-23 0 0.360 0.350 0.365 0.360 0.360 80,000 28,800 0.3600 0.280 0.272 0.284 0.280 0.280 102,997 0.2796 0.00%
2022-05-20 0 0.360 0.355 0.360 - - 0 0 - 0.280 0.276 0.280 - - 0 - 0.00%
2022-05-19 0 0.360 0.350 0.360 - - 0 0 - 0.280 0.272 0.280 - - 0 - 0.00%
2022-05-18 0 0.360 0.350 0.360 0.360 0.360 8,000 2,880 0.3600 0.280 0.272 0.280 0.280 0.280 10,300 0.2796 -1.37%
2022-05-17 0 0.365 0.335 0.365 0.330 0.360 172,000 58,840 0.3421 0.284 0.260 0.284 0.256 0.280 221,443 0.2657 -3.95%
2022-05-16 0 0.380 0.360 0.380 0.380 0.380 8,000 3,040 0.3800 0.295 0.280 0.295 0.295 0.295 10,300 0.2952 0.00%
2022-05-13 0 0.380 0.360 0.385 - - 0 0 - 0.295 0.280 0.299 - - 0 - 0.00%
2022-05-12 0 0.380 0.355 0.380 0.355 0.360 84,000 29,940 0.3564 0.295 0.276 0.295 0.276 0.280 108,146 0.2768 2.70%
2022-05-11 0 0.370 0.355 0.370 - - 8,000 2,980 0.3725 0.287 0.276 0.287 - - 10,300 0.2893 2.78%
2022-05-10 0 0.360 0.330 0.385 0.345 0.360 272,000 96,540 0.3549 0.280 0.256 0.299 0.268 0.280 350,188 0.2757 -5.26%
2022-05-06 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-05-05 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-05-04 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-05-03 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-04-29 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-04-28 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-04-27 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-04-26 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-04-25 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-04-22 0 0.380 0.370 0.385 - - 0 0 - 0.295 0.287 0.299 - - 0 - 0.00%
2022-04-21 0 0.380 0.375 0.385 - - 0 0 - 0.295 0.291 0.299 - - 0 - 1.33%
2022-04-20 0 0.375 0.370 0.385 0.370 0.375 8,000 2,980 0.3725 0.291 0.287 0.299 0.287 0.291 10,300 0.2893 0.00%
2022-04-19 0 0.375 0.375 0.385 - - 0 0 - 0.291 0.291 0.299 - - 0 - 0.00%
2022-04-14 0 0.375 0.370 0.385 - - 0 0 - 0.291 0.287 0.299 - - 0 - 0.00%
2022-04-13 0 0.375 0.370 0.385 0.370 0.370 4,000 1,480 0.3700 0.291 0.287 0.299 0.287 0.287 5,150 0.2874 -1.32%
2022-04-12 0 0.380 0.375 0.385 0.380 0.380 128,000 48,640 0.3800 0.295 0.291 0.299 0.295 0.295 164,794 0.2952 0.00%
2022-04-11 0 0.380 0.380 0.390 - - 0 0 - 0.295 0.295 0.303 - - 0 - 0.00%
2022-04-08 0 0.380 0.380 0.390 0.380 0.380 4,000 1,520 0.3800 0.295 0.295 0.303 0.295 0.295 5,150 0.2952 0.00%
2022-04-07 0 0.380 0.375 0.390 - - 0 0 - 0.295 0.291 0.303 - - 0 - 1.33%
2022-04-06 0 0.375 0.375 0.390 0.375 0.375 16,000 6,000 0.3750 0.291 0.291 0.303 0.291 0.291 20,599 0.2913 1.35%
2022-04-04 0 0.370 0.365 0.390 0.365 0.380 52,000 19,300 0.3712 0.287 0.284 0.303 0.284 0.295 66,948 0.2883 -5.13%
2022-04-01 0 0.390 0.375 0.390 0.390 0.390 4,000 1,560 0.3900 0.303 0.291 0.303 0.303 0.303 5,150 0.3029 2.63%
2022-03-31 0 0.380 0.370 0.395 0.380 0.380 12,000 4,560 0.3800 0.295 0.287 0.307 0.295 0.295 15,449 0.2952 0.00%
2022-03-30 0 0.380 0.370 0.395 0.380 0.380 12,000 4,560 0.3800 0.295 0.287 0.307 0.295 0.295 15,449 0.2952 -2.56%
2022-03-29 0 0.390 0.365 0.390 0.365 0.375 36,000 13,520 0.3756 0.303 0.284 0.303 0.284 0.291 46,348 0.2917 -1.27%
2022-03-28 0 0.395 0.370 0.395 - - 0 0 - 0.307 0.287 0.307 - - 0 - 0.00%
2022-03-25 0 0.395 0.375 0.395 0.370 0.380 12,000 4,580 0.3817 0.307 0.291 0.307 0.287 0.295 15,449 0.2965 1.28%
2022-03-24 0 0.390 0.370 0.395 - - 0 0 - 0.303 0.287 0.307 - - 0 - 0.00%
2022-03-23 0 0.390 0.375 0.390 - - 0 0 - 0.303 0.291 0.303 - - 0 - -1.27%
2022-03-22 0 0.395 0.375 0.395 0.370 0.395 8,000 3,060 0.3825 0.307 0.291 0.307 0.287 0.307 10,300 0.2971 0.00%
2022-03-21 0 0.395 0.365 0.395 - - 8,000 3,100 0.3875 0.307 0.284 0.307 - - 10,300 0.3010 3.95%
2022-03-18 0 0.380 0.355 0.380 - - 0 0 - 0.295 0.276 0.295 - - 0 - 0.00%
2022-03-17 0 0.380 0.360 0.380 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2022-03-16 0 0.380 0.350 0.380 0.360 0.380 52,000 18,800 0.3615 0.295 0.272 0.295 0.280 0.295 66,948 0.2808 7.04%
2022-03-15 0 0.355 0.355 0.365 0.355 0.360 136,000 48,880 0.3594 0.276 0.276 0.284 0.276 0.280 175,094 0.2792 -5.33%
2022-03-14 0 0.375 0.370 0.390 0.375 0.390 88,000 33,380 0.3793 0.291 0.287 0.303 0.291 0.303 113,296 0.2946 -3.85%
2022-03-11 0 0.390 0.380 0.390 0.380 0.410 44,000 16,920 0.3845 0.303 0.295 0.303 0.295 0.318 56,648 0.2987 0.00%
2022-03-10 0 0.390 0.385 0.405 0.385 0.390 256,000 99,600 0.3891 0.303 0.299 0.315 0.299 0.303 329,589 0.3022 -1.27%
2022-03-09 0 0.395 0.385 0.405 - - 0 0 - 0.307 0.299 0.315 - - 0 - 0.00%
2022-03-08 0 0.395 0.385 0.400 0.395 0.395 68,000 26,860 0.3950 0.307 0.299 0.311 0.307 0.307 87,547 0.3068 0.00%
2022-03-07 0 0.395 0.390 0.400 - - 0 0 - 0.307 0.303 0.311 - - 0 - -1.25%
2022-03-04 0 0.400 0.385 0.400 - - 4,000 1,600 0.4000 0.311 0.299 0.311 - - 5,150 0.3107 0.00%
2022-03-03 0 0.400 0.390 0.405 0.390 0.400 40,000 15,780 0.3945 0.311 0.303 0.315 0.303 0.311 51,498 0.3064 0.00%
2022-03-02 0 0.400 0.390 0.405 0.405 0.405 20,000 8,100 0.4050 0.311 0.303 0.315 0.315 0.315 25,749 0.3146 2.56%
2022-03-01 0 0.390 0.385 0.405 - - 0 0 - 0.303 0.299 0.315 - - 0 - 0.00%
2022-02-28 0 0.390 0.385 0.400 0.380 0.405 196,000 78,120 0.3986 0.303 0.299 0.311 0.295 0.315 252,342 0.3096 -7.14%
2022-02-25 0 0.420 0.395 0.445 - - 0 0 - 0.326 0.307 0.346 - - 0 - 0.00%
2022-02-24 0 0.420 0.410 0.445 - - 0 0 - 0.326 0.318 0.346 - - 0 - 0.00%
2022-02-23 0 0.420 0.400 0.445 0.420 0.420 80,000 33,600 0.4200 0.326 0.311 0.346 0.326 0.326 102,997 0.3262 0.00%
2022-02-22 0 0.420 0.405 0.445 - - 0 0 - 0.326 0.315 0.346 - - 0 - 0.00%
2022-02-21 0 0.420 0.410 0.445 - - 0 0 - 0.326 0.318 0.346 - - 0 - 0.00%
2022-02-18 0 0.420 0.410 0.445 - - 0 0 - 0.326 0.318 0.346 - - 0 - 0.00%
2022-02-17 0 0.420 0.420 0.445 0.420 0.420 28,000 11,760 0.4200 0.326 0.326 0.346 0.326 0.326 36,049 0.3262 0.00%
2022-02-16 0 0.420 0.405 0.440 - - 0 0 - 0.326 0.315 0.342 - - 0 - 0.00%
2022-02-15 0 0.420 0.420 0.435 0.400 0.410 68,000 27,500 0.4044 0.326 0.326 0.338 0.311 0.318 87,547 0.3141 -1.18%
2022-02-14 0 0.425 0.405 0.425 - - 0 0 - 0.330 0.315 0.330 - - 0 - -1.16%
2022-02-11 0 0.430 0.405 0.445 - - 0 0 - 0.334 0.315 0.346 - - 0 - 0.00%
2022-02-10 0 0.430 0.405 0.445 - - 0 0 - 0.334 0.315 0.346 - - 0 - 0.00%
2022-02-09 0 0.430 0.405 0.445 - - 0 0 - 0.334 0.315 0.346 - - 0 - 0.00%
2022-02-08 0 0.430 0.405 0.445 - - 0 0 - 0.334 0.315 0.346 - - 0 - 0.00%
2022-02-07 0 0.430 0.405 0.445 - - 0 0 - 0.334 0.315 0.346 - - 0 - 0.00%
2022-02-04 0 0.430 0.405 0.445 0.430 0.430 56,000 24,080 0.4300 0.334 0.315 0.346 0.334 0.334 72,098 0.3340 0.00%
2022-01-31 0 0.430 0.405 0.445 - - 0 0 - 0.334 0.315 0.346 - - 0 - 0.00%
2022-01-28 0 0.430 0.410 0.440 - - 0 0 - 0.334 0.318 0.342 - - 0 - 0.00%
2022-01-27 0 0.430 0.405 0.440 - - 0 0 - 0.334 0.315 0.342 - - 0 - 0.00%
2022-01-26 0 0.430 0.405 0.430 - - 0 0 - 0.334 0.315 0.334 - - 0 - 0.00%
2022-01-25 0 0.430 0.415 0.440 - - 0 0 - 0.334 0.322 0.342 - - 0 - 0.00%
2022-01-24 0 0.430 0.405 0.440 - - 0 0 - 0.334 0.315 0.342 - - 0 - 0.00%
2022-01-21 0 0.430 0.405 0.440 - - 0 0 - 0.334 0.315 0.342 - - 0 - 0.00%
2022-01-20 0 0.430 0.405 0.440 - - 0 0 - 0.334 0.315 0.342 - - 0 - 0.00%
2022-01-19 0 0.430 0.415 0.435 0.405 0.430 28,000 11,680 0.4171 0.334 0.322 0.338 0.315 0.334 36,049 0.3240 -1.15%
2022-01-18 0 0.435 0.410 0.440 - - 0 0 - 0.338 0.318 0.342 - - 0 - 0.00%
2022-01-17 0 0.435 0.410 0.435 0.435 0.435 48,000 20,880 0.4350 0.338 0.318 0.338 0.338 0.338 61,798 0.3379 2.35%
2022-01-14 0 0.425 0.405 0.435 - - 0 0 - 0.330 0.315 0.338 - - 0 - 0.00%
2022-01-13 0 0.425 0.405 0.435 0.425 0.425 64,000 27,200 0.4250 0.330 0.315 0.338 0.330 0.330 82,397 0.3301 -1.16%
2022-01-12 0 0.430 0.400 0.430 0.430 0.430 24,000 10,320 0.4300 0.334 0.311 0.334 0.334 0.334 30,899 0.3340 2.38%
2022-01-11 0 0.420 0.390 0.430 - - 0 0 - 0.326 0.303 0.334 - - 0 - 0.00%
2022-01-10 0 0.420 0.390 0.430 - - 0 0 - 0.326 0.303 0.334 - - 0 - 0.00%
2022-01-07 0 0.420 0.390 0.430 - - 0 0 - 0.326 0.303 0.334 - - 0 - 0.00%
2022-01-06 0 0.420 0.390 0.420 - - 4,000 1,680 0.4200 0.326 0.303 0.326 - - 5,150 0.3262 2.44%
2022-01-05 0 0.410 0.395 0.420 - - 0 0 - 0.318 0.307 0.326 - - 0 - 0.00%
2022-01-04 0 0.410 0.410 0.435 0.390 0.400 132,000 51,800 0.3924 0.318 0.318 0.338 0.303 0.311 169,944 0.3048 -2.84%
2022-01-03 0 0.422 0.395 0.445 - - 0 0 - 0.328 0.307 0.346 - - 0 - -0.00%
2021-12-31 0 0.435 0.410 0.435 - - 0 0 - 0.328 0.309 0.328 - - 0 - 0.00%
2021-12-30 0 0.435 0.405 0.445 - - 0 0 - 0.328 0.305 0.335 - - 0 - 0.00%
2021-12-29 0 0.435 0.400 0.445 - - 0 0 - 0.328 0.301 0.335 - - 0 - 0.00%
2021-12-28 0 0.435 0.405 0.445 - - 0 0 - 0.328 0.305 0.335 - - 0 - 0.00%
2021-12-24 0 0.435 0.405 0.435 0.435 0.435 100,000 43,500 0.4350 0.328 0.305 0.328 0.328 0.328 132,712 0.3278 4.82%
2021-12-23 0 0.415 0.400 0.435 - - 0 0 - 0.313 0.301 0.328 - - 0 - 0.00%
2021-12-22 0 0.415 0.405 0.430 0.375 0.415 252,000 102,220 0.4056 0.313 0.305 0.324 0.283 0.313 334,434 0.3057 6.41%
2021-12-21 0 0.390 0.375 0.400 0.360 0.390 312,000 115,220 0.3693 0.294 0.283 0.301 0.271 0.294 414,061 0.2783 -10.34%
2021-12-20 0 0.435 0.385 0.435 0.435 0.435 4,000 1,740 0.4350 0.328 0.290 0.328 0.328 0.328 5,308 0.3278 6.10%
2021-12-17 0 0.410 0.385 0.435 - - 0 0 - 0.309 0.290 0.328 - - 0 - 0.00%
2021-12-16 0 0.410 0.385 0.435 - - 0 0 - 0.309 0.290 0.328 - - 0 - 0.00%
2021-12-15 0 0.410 0.410 0.435 0.410 0.410 20,000 8,200 0.4100 0.309 0.309 0.328 0.309 0.309 26,542 0.3089 0.00%
2021-12-14 0 0.410 0.405 0.420 - - 0 0 - 0.309 0.305 0.316 - - 0 - 0.00%
2021-12-13 0 0.410 0.385 0.410 0.385 0.435 212,000 86,780 0.4093 0.309 0.290 0.309 0.290 0.328 281,349 0.3084 -1.20%
2021-12-10 0 0.415 0.385 0.415 0.405 0.415 16,000 6,520 0.4075 0.313 0.290 0.313 0.305 0.313 21,234 0.3071 2.47%
2021-12-09 0 0.405 0.390 0.405 0.360 0.445 376,000 152,840 0.4065 0.305 0.294 0.305 0.271 0.335 498,996 0.3063 -8.99%
2021-12-08 0 0.445 0.445 0.455 0.430 0.435 84,000 36,200 0.4310 0.335 0.335 0.343 0.324 0.328 111,478 0.3247 -4.30%
2021-12-07 0 0.465 0.475 0.495 - - 0 0 - 0.350 0.358 0.373 - - 0 - 0.00%
2021-12-06 0 0.465 0.480 0.490 - - 0 0 - 0.350 0.362 0.369 - - 0 - 0.00%
2021-12-03 0 0.465 0.430 0.470 - - 0 0 - 0.350 0.324 0.354 - - 0 - 0.00%
2021-12-02 0 0.465 0.430 0.485 0.425 0.480 76,000 33,160 0.4363 0.350 0.324 0.365 0.320 0.362 100,861 0.3288 3.33%
2021-12-01 0 0.450 0.430 0.460 0.430 0.455 48,000 21,320 0.4442 0.339 0.324 0.347 0.324 0.343 63,702 0.3347 -6.25%
2021-11-30 0 0.480 0.440 0.480 - - 0 0 - 0.362 0.332 0.362 - - 0 - 0.00%
2021-11-29 0 0.480 0.440 0.480 - - 0 0 - 0.362 0.332 0.362 - - 0 - -2.04%
2021-11-26 0 0.490 0.470 0.490 0.445 0.490 12,000 5,520 0.4600 0.369 0.354 0.369 0.335 0.369 15,925 0.3466 2.08%
2021-11-25 0 0.480 0.445 0.490 0.470 0.480 52,000 24,600 0.4731 0.362 0.335 0.369 0.354 0.362 69,010 0.3565 1.05%
2021-11-24 0 0.475 0.435 0.480 - - 0 0 - 0.358 0.328 0.362 - - 0 - 0.00%
2021-11-23 0 0.475 0.435 0.475 0.470 0.475 60,000 28,440 0.4740 0.358 0.328 0.358 0.354 0.358 79,627 0.3572 3.26%
2021-11-22 0 0.460 0.435 0.465 - - 0 0 - 0.347 0.328 0.350 - - 0 - -1.08%
2021-11-19 0 0.465 0.435 0.475 - - 0 0 - 0.350 0.328 0.358 - - 0 - 0.00%
2021-11-18 0 0.465 0.430 0.475 0.430 0.475 120,000 54,500 0.4542 0.350 0.324 0.358 0.324 0.358 159,254 0.3422 5.68%
2021-11-17 0 0.440 0.410 0.450 - - 0 0 - 0.332 0.309 0.339 - - 0 - 0.00%
2021-11-16 0 0.440 0.455 0.485 0.425 0.440 80,000 34,660 0.4333 0.332 0.343 0.365 0.320 0.332 106,169 0.3265 -2.22%
2021-11-15 0 0.450 0.425 0.450 - - 0 0 - 0.339 0.320 0.339 - - 0 - 0.00%
2021-11-12 0 0.450 0.420 0.450 - - 0 0 - 0.339 0.316 0.339 - - 0 - -1.10%
2021-11-11 0 0.455 0.435 0.455 0.455 0.455 4,000 1,820 0.4550 0.343 0.328 0.343 0.343 0.343 5,308 0.3428 -1.09%
2021-11-10 0 0.460 0.440 0.460 0.460 0.460 8,000 3,680 0.4600 0.347 0.332 0.347 0.347 0.347 10,617 0.3466 -2.13%
2021-11-09 0 0.470 0.460 0.470 - - 0 0 - 0.354 0.347 0.354 - - 0 - 0.00%
2021-11-08 0 0.470 0.460 0.490 - - 0 0 - 0.354 0.347 0.369 - - 0 - 0.00%
2021-11-05 0 0.470 0.460 0.470 - - 0 0 - 0.354 0.347 0.354 - - 0 - 0.00%
2021-11-04 0 0.470 0.460 0.470 - - 0 0 - 0.354 0.347 0.354 - - 0 - 0.00%
2021-11-03 0 0.470 0.460 0.470 - - 0 0 - 0.354 0.347 0.354 - - 0 - 0.00%
2021-11-02 0 0.470 0.445 0.490 - - 0 0 - 0.354 0.335 0.369 - - 0 - 0.00%
2021-11-01 0 0.470 0.445 0.460 - - 0 0 - 0.354 0.335 0.347 - - 0 - 0.00%
2021-10-29 0 0.470 0.460 0.470 - - 0 0 - 0.354 0.347 0.354 - - 0 - -3.09%
2021-10-28 0 0.485 0.465 0.490 - - 0 0 - 0.365 0.350 0.369 - - 0 - 0.00%
2021-10-27 0 0.485 0.460 0.485 - - 0 0 - 0.365 0.347 0.365 - - 0 - -1.02%
2021-10-26 0 0.490 0.450 0.490 0.470 0.490 8,000 3,840 0.4800 0.369 0.339 0.369 0.354 0.369 10,617 0.3617 6.52%
2021-10-25 0 0.460 0.445 0.475 0.470 0.470 4,000 1,880 0.4700 0.347 0.335 0.358 0.354 0.354 5,308 0.3542 0.00%
2021-10-22 0 0.460 0.445 0.460 - - 0 0 - 0.347 0.335 0.347 - - 0 - 0.00%
2021-10-21 0 0.460 0.450 0.470 - - 0 0 - 0.347 0.339 0.354 - - 0 - 0.00%
2021-10-20 0 0.460 0.445 0.470 - - 0 0 - 0.347 0.335 0.354 - - 0 - 0.00%
2021-10-19 0 0.460 0.450 0.475 0.460 0.460 150,000 68,880 0.4592 0.347 0.339 0.358 0.347 0.347 199,068 0.3460 0.00%
2021-10-18 0 0.460 0.450 0.455 0.460 0.465 128,000 59,240 0.4628 0.347 0.339 0.343 0.347 0.350 169,871 0.3487 -4.17%
2021-10-15 0 0.480 0.465 0.485 - - 0 0 - 0.362 0.350 0.365 - - 0 - 0.00%
2021-10-12 0 0.480 0.465 0.485 - - 0 0 - 0.362 0.350 0.365 - - 0 - 0.00%
2021-10-11 0 0.480 0.465 0.480 0.465 0.465 52,000 24,240 0.4662 0.362 0.350 0.362 0.350 0.350 69,010 0.3513 0.00%
2021-10-08 0 0.480 0.465 0.480 - - 0 0 - 0.362 0.350 0.362 - - 0 - 0.00%
2021-10-07 0 0.480 0.455 0.480 - - 0 0 - 0.362 0.343 0.362 - - 0 - -1.03%
2021-10-06 0 0.485 0.455 0.485 - - 0 0 - 0.365 0.343 0.365 - - 0 - 0.00%
2021-10-05 0 0.485 0.460 0.485 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2021-10-04 0 0.485 0.455 0.485 0.460 0.485 72,000 33,300 0.4625 0.365 0.343 0.365 0.347 0.365 95,552 0.3485 -1.02%
2021-09-30 0 0.490 0.455 0.490 0.490 0.490 4,000 1,960 0.4900 0.369 0.343 0.369 0.369 0.369 5,308 0.3692 2.08%
2021-09-29 0 0.480 0.455 0.480 - - 0 0 - 0.362 0.343 0.362 - - 0 - -2.04%
2021-09-28 0 0.490 0.460 0.490 - - 0 0 - 0.369 0.347 0.369 - - 0 - 0.00%
2021-09-27 0 0.490 0.460 0.490 0.460 0.495 36,000 16,700 0.4639 0.369 0.347 0.369 0.347 0.373 47,776 0.3495 -2.00%
2021-09-24 0 0.500 0.455 0.500 - - 0 0 - 0.377 0.343 0.377 - - 0 - 0.00%
2021-09-23 0 0.500 0.455 0.500 0.500 0.500 4,000 2,000 0.5000 0.377 0.343 0.377 0.377 0.377 5,308 0.3768 1.01%
2021-09-21 0 0.495 0.455 0.495 0.495 0.495 44,000 21,780 0.4950 0.373 0.343 0.373 0.373 0.373 58,393 0.3730 0.00%
2021-09-20 0 0.495 0.455 0.495 - - 0 0 - 0.373 0.343 0.373 - - 0 - 0.00%
2021-09-17 0 0.495 0.455 0.495 0.495 0.495 132,000 65,340 0.4950 0.373 0.343 0.373 0.373 0.373 175,180 0.3730 0.00%
2021-09-16 0 0.495 0.460 0.495 - - 0 0 - 0.373 0.347 0.373 - - 0 - 0.00%
2021-09-15 0 0.495 0.460 0.495 0.495 0.495 120,000 59,400 0.4950 0.373 0.347 0.373 0.373 0.373 159,254 0.3730 0.00%
2021-09-14 0 0.495 0.480 0.495 0.480 0.550 456,000 231,860 0.5085 0.373 0.362 0.373 0.362 0.414 605,166 0.3831 -2.94%
2021-09-13 0 0.510 0.475 0.510 - - 0 0 - 0.384 0.358 0.384 - - 0 - 0.00%
2021-09-10 0 0.510 0.475 0.510 - - 0 0 - 0.384 0.358 0.384 - - 0 - 0.00%
2021-09-09 0 0.510 0.480 0.510 - - 0 0 - 0.384 0.362 0.384 - - 0 - 0.00%
2021-09-08 0 0.510 0.475 0.510 - - 0 0 - 0.384 0.358 0.384 - - 0 - 0.00%
2021-09-07 0 0.510 0.475 0.510 0.510 0.510 4,000 2,040 0.5100 0.384 0.358 0.384 0.384 0.384 5,308 0.3843 2.62%
2021-09-06 0 0.510 0.480 0.510 - - 0 0 - 0.374 0.352 0.374 - - 0 - 0.00%
2021-09-03 0 0.510 0.480 0.510 0.470 0.510 12,000 5,920 0.4933 0.374 0.352 0.374 0.345 0.374 16,342 0.3623 0.00%
2021-09-02 0 0.510 0.460 0.510 0.510 0.510 4,000 2,040 0.5100 0.374 0.338 0.374 0.374 0.374 5,447 0.3745 4.08%
2021-09-01 0 0.490 0.490 0.510 0.490 0.490 24,000 11,760 0.4900 0.360 0.360 0.374 0.360 0.360 32,684 0.3598 0.00%
2021-08-31 0 0.490 0.465 0.490 0.475 0.490 36,000 17,160 0.4767 0.360 0.341 0.360 0.349 0.360 49,026 0.3500 0.00%
2021-08-30 0 0.490 0.475 0.490 - - 0 0 - 0.360 0.349 0.360 - - 0 - 0.00%
2021-08-27 0 0.490 0.475 0.490 - - 0 0 - 0.360 0.349 0.360 - - 0 - -3.92%
2021-08-26 0 0.510 0.475 0.510 - - 0 0 - 0.374 0.349 0.374 - - 0 - 0.00%
2021-08-25 0 0.510 0.465 0.510 0.510 0.510 4,000 2,040 0.5100 0.374 0.341 0.374 0.374 0.374 5,447 0.3745 2.00%
2021-08-24 0 0.500 0.455 0.500 0.500 0.500 4,000 2,000 0.5000 0.367 0.334 0.367 0.367 0.367 5,447 0.3672 6.38%
2021-08-23 0 0.470 0.465 0.470 0.470 0.470 72,000 33,840 0.4700 0.345 0.341 0.345 0.345 0.345 98,052 0.3451 -6.00%
2021-08-20 0 0.500 0.470 0.500 0.500 0.500 4,000 2,000 0.5000 0.367 0.345 0.367 0.367 0.367 5,447 0.3672 2.04%
2021-08-19 0 0.490 0.475 0.490 - - 0 0 - 0.360 0.349 0.360 - - 0 - -2.00%
2021-08-18 0 0.500 0.470 0.500 - - 0 0 - 0.367 0.345 0.367 - - 0 - 0.00%
2021-08-17 0 0.500 0.475 0.500 0.500 0.500 4,000 2,000 0.5000 0.367 0.349 0.367 0.367 0.367 5,447 0.3672 2.04%
2021-08-16 0 0.490 0.470 0.490 0.490 0.490 4,000 1,960 0.4900 0.360 0.345 0.360 0.360 0.360 5,447 0.3598 -2.00%
2021-08-13 0 0.500 0.490 0.500 - - 4,000 2,000 0.5000 0.367 0.360 0.367 - - 5,447 0.3672 -1.96%
2021-08-12 0 0.510 0.500 0.510 0.500 0.510 80,000 40,160 0.5020 0.374 0.367 0.374 0.367 0.374 108,946 0.3686 -1.92%
2021-08-11 0 0.520 0.500 0.520 - - 0 0 - 0.382 0.367 0.382 - - 0 - 0.00%
2021-08-10 0 0.520 0.500 0.520 - - 0 0 - 0.382 0.367 0.382 - - 0 - 0.00%
2021-08-09 0 0.520 0.500 0.520 - - 0 0 - 0.382 0.367 0.382 - - 0 - 0.00%
2021-08-06 0 0.520 0.500 0.520 0.500 0.520 8,000 4,080 0.5100 0.382 0.367 0.382 0.367 0.382 10,895 0.3745 1.96%
2021-08-05 0 0.510 0.500 0.510 - - 0 0 - 0.374 0.367 0.374 - - 0 - -1.92%
2021-08-04 0 0.520 0.490 0.520 - - 0 0 - 0.382 0.360 0.382 - - 0 - 0.00%
2021-08-03 0 0.520 0.490 0.520 0.520 0.520 40,000 20,800 0.5200 0.382 0.360 0.382 0.382 0.382 54,473 0.3818 1.96%
2021-08-02 0 0.510 0.500 0.510 - - 0 0 - 0.374 0.367 0.374 - - 0 - -3.77%
2021-07-30 0 0.530 0.490 0.530 0.490 0.530 12,000 6,160 0.5133 0.389 0.360 0.389 0.360 0.389 16,342 0.3769 1.92%
2021-07-29 0 0.520 0.480 0.520 0.490 0.520 36,000 17,760 0.4933 0.382 0.352 0.382 0.360 0.382 49,026 0.3623 1.96%
2021-07-28 0 0.510 0.490 0.510 0.510 0.520 84,000 42,880 0.5105 0.374 0.360 0.374 0.374 0.382 114,394 0.3748 -1.92%
2021-07-27 0 0.520 0.485 0.520 0.510 0.520 124,000 63,280 0.5103 0.382 0.356 0.382 0.374 0.382 168,867 0.3747 -1.89%
2021-07-26 0 0.530 0.485 0.530 0.530 0.530 80,000 42,400 0.5300 0.389 0.356 0.389 0.389 0.389 108,946 0.3892 0.00%
2021-07-23 0 0.530 0.490 0.530 - - 0 0 - 0.389 0.360 0.389 - - 0 - -1.85%
2021-07-22 0 0.540 0.480 0.540 - - 0 0 - 0.397 0.352 0.397 - - 0 - 0.00%
2021-07-21 0 0.540 0.480 0.540 0.540 0.540 4,000 2,160 0.5400 0.397 0.352 0.397 0.397 0.397 5,447 0.3965 1.89%
2021-07-20 0 0.530 0.475 0.530 0.475 0.530 104,000 49,620 0.4771 0.389 0.349 0.389 0.349 0.389 141,630 0.3503 8.16%
2021-07-19 0 0.490 0.480 0.490 0.500 0.500 56,000 28,000 0.5000 0.360 0.352 0.360 0.367 0.367 76,263 0.3672 -5.77%
2021-07-16 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.382 0.367 0.382 0.382 0.382 5,447 0.3818 0.00%
2021-07-15 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.382 0.374 0.382 0.382 0.382 5,447 0.3818 0.00%
2021-07-14 0 0.520 0.520 0.550 0.520 0.540 48,000 25,200 0.5250 0.382 0.382 0.404 0.382 0.397 65,368 0.3855 -5.45%
2021-07-13 0 0.550 0.520 0.560 0.520 0.560 128,000 69,960 0.5466 0.404 0.382 0.411 0.382 0.411 174,314 0.4013 -1.79%
2021-07-12 0 0.560 0.520 0.560 0.560 0.560 4,000 2,240 0.5600 0.411 0.382 0.411 0.411 0.411 5,447 0.4112 0.00%
2021-07-09 0 0.560 0.520 0.560 - - 0 0 - 0.411 0.382 0.411 - - 0 - 0.00%
2021-07-08 0 0.560 0.510 0.560 - - 0 0 - 0.411 0.374 0.411 - - 0 - -1.75%
2021-07-07 0 0.570 0.530 0.570 0.520 0.570 280,000 151,320 0.5404 0.419 0.389 0.419 0.382 0.419 381,313 0.3968 0.00%
2021-07-06 0 0.570 0.520 0.570 0.500 0.570 516,000 280,840 0.5443 0.419 0.382 0.419 0.367 0.419 702,705 0.3997 7.55%
2021-07-05 0 0.530 0.520 0.530 0.495 0.530 464,000 235,100 0.5067 0.389 0.382 0.389 0.363 0.389 631,890 0.3721 8.16%
2021-07-02 0 0.490 0.470 0.495 0.490 0.490 8,000 3,820 0.4775 0.360 0.345 0.363 0.360 0.360 10,895 0.3506 0.00%
2021-06-30 0 0.490 0.465 0.490 0.485 0.490 326,000 159,580 0.4895 0.360 0.341 0.360 0.356 0.360 443,957 0.3594 0.00%
2021-06-29 0 0.490 0.465 0.490 - - 0 0 - 0.360 0.341 0.360 - - 0 - 0.00%
2021-06-28 0 0.490 0.455 0.490 0.455 0.495 40,000 18,640 0.4660 0.360 0.334 0.360 0.334 0.363 54,473 0.3422 -1.01%
2021-06-25 0 0.495 0.465 0.495 0.460 0.495 172,000 82,480 0.4795 0.363 0.341 0.363 0.338 0.363 234,235 0.3521 1.02%
2021-06-24 0 0.490 0.460 0.500 0.470 0.490 260,000 124,000 0.4769 0.360 0.338 0.367 0.345 0.360 354,076 0.3502 3.16%
2021-06-23 0 0.475 0.455 0.480 0.475 0.475 20,000 9,500 0.4750 0.349 0.334 0.352 0.349 0.349 27,237 0.3488 0.00%
2021-06-22 0 0.475 0.455 0.475 0.470 0.475 16,000 7,540 0.4713 0.349 0.334 0.349 0.345 0.349 21,789 0.3460 -1.04%
2021-06-21 0 0.480 0.455 0.480 0.470 0.480 8,000 3,800 0.4750 0.352 0.334 0.352 0.345 0.352 10,895 0.3488 2.13%
2021-06-18 0 0.470 0.455 0.470 - - 0 0 - 0.345 0.334 0.345 - - 0 - -1.05%
2021-06-17 0 0.475 0.455 0.475 - - 0 0 - 0.349 0.334 0.349 - - 0 - 0.00%
2021-06-16 0 0.475 0.455 0.475 0.475 0.475 104,000 49,400 0.4750 0.349 0.334 0.349 0.349 0.349 141,630 0.3488 0.00%
2021-06-15 0 0.475 0.455 0.475 0.455 0.475 108,000 49,220 0.4557 0.349 0.334 0.349 0.334 0.349 147,078 0.3347 -1.04%
2021-06-11 0 0.480 0.430 0.480 0.440 0.480 16,000 7,200 0.4500 0.352 0.316 0.352 0.323 0.352 21,789 0.3304 6.67%
2021-06-10 0 0.450 0.435 0.455 0.450 0.450 28,000 12,600 0.4500 0.330 0.319 0.334 0.330 0.330 38,131 0.3304 0.00%
2021-06-09 0 0.450 0.430 0.450 - - 0 0 - 0.330 0.316 0.330 - - 0 - 0.00%
2021-06-08 0 0.450 0.430 0.450 - - 0 0 - 0.330 0.316 0.330 - - 0 - -1.10%
2021-06-07 0 0.455 0.430 0.455 - - 0 0 - 0.334 0.316 0.334 - - 0 - 0.00%
2021-06-04 0 0.455 0.435 0.455 0.430 0.455 196,000 86,180 0.4397 0.334 0.319 0.334 0.316 0.334 266,919 0.3229 3.41%
2021-06-03 0 0.440 0.420 0.440 0.440 0.440 372,000 163,680 0.4400 0.323 0.308 0.323 0.323 0.323 506,601 0.3231 1.15%
2021-06-02 0 0.435 0.415 0.435 - - 0 0 - 0.319 0.305 0.319 - - 0 - 0.00%
2021-06-01 0 0.435 0.410 0.435 - - 0 0 - 0.319 0.301 0.319 - - 0 - 0.00%
2021-05-31 0 0.435 0.420 0.435 0.425 0.435 36,000 15,340 0.4261 0.319 0.308 0.319 0.312 0.319 49,026 0.3129 0.00%
2021-05-28 0 0.435 0.415 0.435 0.435 0.435 32,000 13,920 0.4350 0.319 0.305 0.319 0.319 0.319 43,579 0.3194 -1.14%
2021-05-27 0 0.440 0.425 0.440 0.435 0.440 96,000 42,060 0.4381 0.323 0.312 0.323 0.319 0.323 130,736 0.3217 -3.30%
2021-05-26 0 0.455 0.440 0.455 - - 0 0 - 0.334 0.323 0.334 - - 0 - -1.09%
2021-05-25 0 0.460 0.440 0.475 - - 0 0 - 0.338 0.323 0.349 - - 0 - 0.00%
2021-05-24 0 0.460 0.440 0.475 - - 0 0 - 0.338 0.323 0.349 - - 0 - 0.00%
2021-05-21 0 0.460 0.445 0.475 0.435 0.475 76,000 34,420 0.4529 0.338 0.327 0.349 0.319 0.349 103,499 0.3326 0.00%
2021-05-20 0 0.460 0.430 0.440 0.435 0.480 44,000 19,580 0.4450 0.338 0.316 0.323 0.319 0.352 59,921 0.3268 -4.17%
2021-05-18 0 0.480 0.435 0.490 - - 0 0 - 0.352 0.319 0.360 - - 0 - 0.00%
2021-05-17 0 0.480 0.435 0.480 - - 0 0 - 0.352 0.319 0.352 - - 0 - -2.04%
2021-05-14 0 0.490 0.440 0.490 - - 0 0 - 0.360 0.323 0.360 - - 0 - 0.00%
2021-05-13 0 0.490 0.440 0.490 0.490 0.490 4,000 1,960 0.4900 0.360 0.323 0.360 0.360 0.360 5,447 0.3598 1.03%
2021-05-12 0 0.485 0.435 0.485 0.430 0.500 552,000 239,040 0.4330 0.356 0.319 0.356 0.316 0.367 751,731 0.3180 4.30%
2021-05-11 0 0.465 0.425 0.490 - - 0 0 - 0.341 0.312 0.360 - - 0 - 0.00%
2021-05-10 0 0.465 0.440 0.465 - - 0 0 - 0.341 0.323 0.341 - - 0 - -2.11%
2021-05-07 0 0.475 0.430 0.495 - - 0 0 - 0.349 0.316 0.363 - - 0 - 0.00%
2021-05-06 0 0.475 0.420 0.500 0.450 0.475 8,000 3,700 0.4625 0.349 0.308 0.367 0.330 0.349 10,895 0.3396 7.95%
2021-05-05 0 0.440 0.415 0.440 - - 0 0 - 0.323 0.305 0.323 - - 0 - -2.22%
2021-05-04 0 0.450 0.430 0.460 0.420 0.450 64,000 27,000 0.4219 0.330 0.316 0.338 0.308 0.330 87,157 0.3098 4.65%
2021-05-03 0 0.430 0.415 0.450 - - 8,000 3,320 0.4150 0.316 0.305 0.330 - - 10,895 0.3047 0.00%
2021-04-30 0 0.430 0.430 0.450 0.420 0.420 4,000 1,680 0.4200 0.316 0.316 0.330 0.308 0.308 5,447 0.3084 -4.44%
2021-04-29 0 0.450 0.415 0.450 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2021-04-28 0 0.450 0.415 0.500 - - 0 0 - 0.330 0.305 0.367 - - 0 - 0.00%
2021-04-27 0 0.450 0.415 0.480 0.480 0.480 4,000 1,920 0.4800 0.330 0.305 0.352 0.352 0.352 5,447 0.3525 0.00%
2021-04-26 0 0.450 0.415 0.450 - - 0 0 - 0.330 0.305 0.330 - - 0 - -2.17%
2021-04-23 0 0.460 0.430 0.460 - - 0 0 - 0.338 0.316 0.338 - - 0 - -2.13%
2021-04-22 0 0.470 0.440 0.470 - - 0 0 - 0.345 0.323 0.345 - - 0 - 0.00%
2021-04-21 0 0.470 0.440 0.470 0.470 0.470 4,000 1,880 0.4700 0.345 0.323 0.345 0.345 0.345 5,447 0.3451 0.00%
2021-04-20 0 0.470 0.440 0.470 0.470 0.470 4,000 1,880 0.4700 0.345 0.323 0.345 0.345 0.345 5,447 0.3451 2.17%
2021-04-19 0 0.460 0.450 0.460 - - 0 0 - 0.338 0.330 0.338 - - 0 - 0.00%
2021-04-16 0 0.460 0.450 0.470 - - 0 0 - 0.338 0.330 0.345 - - 0 - 0.00%
2021-04-15 0 0.460 0.420 0.460 - - 0 0 - 0.338 0.308 0.338 - - 0 - -2.13%
2021-04-14 0 0.470 0.420 0.470 0.470 0.470 4,000 1,880 0.4700 0.345 0.308 0.345 0.345 0.345 5,447 0.3451 2.17%
2021-04-13 0 0.460 0.420 0.460 - - 0 0 - 0.338 0.308 0.338 - - 0 - 0.00%
2021-04-12 0 0.460 0.425 0.470 - - 0 0 - 0.338 0.312 0.345 - - 0 - 0.00%
2021-04-09 0 0.460 0.420 0.460 0.460 0.460 4,000 1,840 0.4600 0.338 0.308 0.338 0.338 0.338 5,447 0.3378 2.22%
2021-04-08 0 0.450 0.450 0.455 0.430 0.455 124,000 55,580 0.4482 0.330 0.330 0.334 0.316 0.334 168,867 0.3291 0.00%
2021-04-07 0 0.450 0.415 0.450 0.445 0.450 120,000 53,840 0.4487 0.330 0.305 0.330 0.327 0.330 163,420 0.3295 0.00%
2021-04-01 0 0.450 0.430 0.450 0.430 0.450 24,000 10,400 0.4333 0.330 0.316 0.330 0.316 0.330 32,684 0.3182 4.65%
2021-03-31 0 0.430 0.410 0.430 0.400 0.430 12,000 5,020 0.4183 0.316 0.301 0.316 0.294 0.316 16,342 0.3072 -2.27%
2021-03-30 0 0.440 0.420 0.440 0.420 0.445 300,000 127,940 0.4265 0.323 0.308 0.323 0.308 0.327 408,549 0.3132 4.76%
2021-03-29 0 0.420 0.405 0.430 - - 0 0 - 0.308 0.297 0.316 - - 0 - 0.00%
2021-03-26 0 0.420 0.400 0.420 0.400 0.420 164,000 65,920 0.4020 0.308 0.294 0.308 0.294 0.308 223,340 0.2952 -4.55%
2021-03-25 0 0.440 0.405 0.440 0.380 0.440 200,000 80,560 0.4028 0.323 0.297 0.323 0.279 0.323 272,366 0.2958 4.76%
2021-03-24 0 0.420 0.395 0.420 - - 0 0 - 0.308 0.290 0.308 - - 0 - -2.33%
2021-03-23 0 0.430 0.395 0.430 0.430 0.430 4,000 1,720 0.4300 0.316 0.290 0.316 0.316 0.316 5,447 0.3158 4.88%
2021-03-22 0 0.410 0.395 0.410 - - 0 0 - 0.301 0.290 0.301 - - 0 - 0.00%
2021-03-19 0 0.410 0.395 0.430 - - 0 0 - 0.301 0.290 0.316 - - 0 - 0.00%
2021-03-18 0 0.410 0.395 0.435 0.390 0.410 92,000 36,800 0.4000 0.301 0.290 0.319 0.286 0.301 125,288 0.2937 0.00%
2021-03-17 0 0.410 0.390 0.410 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2021-03-16 0 0.410 0.390 0.410 0.390 0.410 104,000 41,160 0.3958 0.301 0.286 0.301 0.286 0.301 141,630 0.2906 -2.38%
2021-03-15 0 0.420 0.395 0.420 - - 0 0 - 0.308 0.290 0.308 - - 0 - 0.00%
2021-03-12 0 0.420 0.395 0.420 - - 0 0 - 0.308 0.290 0.308 - - 0 - 0.00%
2021-03-11 0 0.420 0.395 0.420 - - 0 0 - 0.308 0.290 0.308 - - 0 - 0.00%
2021-03-10 0 0.420 0.395 0.420 - - 0 0 - 0.308 0.290 0.308 - - 0 - 0.00%
2021-03-09 0 0.420 0.395 0.420 - - 0 0 - 0.308 0.290 0.308 - - 0 - 0.00%
2021-03-08 0 0.420 0.395 0.420 - - 0 0 - 0.308 0.290 0.308 - - 0 - 0.00%
2021-03-05 0 0.420 0.395 0.420 - - 0 0 - 0.308 0.290 0.308 - - 0 - 0.00%
2021-03-04 0 0.420 0.395 0.420 0.420 0.420 12,000 5,040 0.4200 0.308 0.290 0.308 0.308 0.308 16,342 0.3084 0.00%
2021-03-03 0 0.420 0.395 0.420 0.420 0.420 4,000 1,680 0.4200 0.308 0.290 0.308 0.308 0.308 5,447 0.3084 0.00%
2021-03-02 0 0.420 0.395 0.420 0.390 0.420 208,000 81,300 0.3909 0.308 0.290 0.308 0.286 0.308 283,261 0.2870 3.70%
2021-03-01 0 0.405 0.380 0.405 - - 0 0 - 0.297 0.279 0.297 - - 0 - 0.00%
2021-02-26 0 0.405 0.385 0.405 0.395 0.405 8,000 3,200 0.4000 0.297 0.283 0.297 0.290 0.297 10,895 0.2937 -6.90%
2021-02-25 0 0.435 0.400 0.435 - - 0 0 - 0.319 0.294 0.319 - - 0 - 0.00%
2021-02-24 0 0.435 0.400 0.435 0.390 0.435 20,000 8,120 0.4060 0.319 0.294 0.319 0.286 0.319 27,237 0.2981 0.00%
2021-02-23 0 0.435 0.400 0.435 - - 0 0 - 0.319 0.294 0.319 - - 0 - 0.00%
2021-02-22 0 0.435 0.395 0.435 0.440 0.440 4,000 1,760 0.4400 0.319 0.290 0.319 0.323 0.323 5,447 0.3231 -1.14%
2021-02-19 0 0.440 0.395 0.435 0.440 0.440 20,000 8,800 0.4400 0.323 0.290 0.319 0.323 0.323 27,237 0.3231 4.76%
2021-02-18 0 0.420 0.405 0.420 0.365 0.420 284,000 111,140 0.3913 0.308 0.297 0.308 0.268 0.308 386,760 0.2874 -2.33%
2021-02-17 0 0.430 0.395 0.430 - - 0 0 - 0.316 0.290 0.316 - - 0 - -2.27%
2021-02-16 0 0.440 0.400 0.440 0.450 0.450 12,000 5,400 0.4500 0.323 0.294 0.323 0.330 0.330 16,342 0.3304 -2.22%
2021-02-11 0 0.450 0.390 0.450 0.450 0.450 4,000 1,800 0.4500 0.330 0.286 0.330 0.330 0.330 5,447 0.3304 4.65%
2021-02-10 0 0.430 0.400 0.430 0.400 0.430 8,000 3,320 0.4150 0.316 0.294 0.316 0.294 0.316 10,895 0.3047 7.50%
2021-02-09 0 0.400 0.380 0.400 0.380 0.400 12,000 4,640 0.3867 0.294 0.279 0.294 0.279 0.294 16,342 0.2839 0.00%
2021-02-08 0 0.400 0.380 0.410 0.400 0.400 104,000 41,600 0.4000 0.294 0.279 0.301 0.294 0.294 141,630 0.2937 0.00%
2021-02-05 0 0.400 0.380 0.400 0.400 0.400 8,000 3,200 0.4000 0.294 0.279 0.294 0.294 0.294 10,895 0.2937 -2.44%
2021-02-04 0 0.410 0.380 0.410 - - 0 0 - 0.301 0.279 0.301 - - 0 - 0.00%
2021-02-03 0 0.410 0.385 0.410 - - 0 0 - 0.301 0.283 0.301 - - 0 - 0.00%
2021-02-02 0 0.410 0.385 0.410 0.395 0.410 48,000 19,400 0.4042 0.301 0.283 0.301 0.290 0.301 65,368 0.2968 7.89%
2021-02-01 0 0.380 0.380 0.395 0.380 0.380 8,000 3,040 0.3800 0.279 0.279 0.290 0.279 0.279 10,895 0.2790 -5.00%
2021-01-29 0 0.400 0.375 0.400 - - 0 0 - 0.294 0.275 0.294 - - 0 - 0.00%
2021-01-28 0 0.400 0.380 0.400 0.385 0.400 128,000 51,040 0.3988 0.294 0.279 0.294 0.283 0.294 174,314 0.2928 5.26%
2021-01-27 0 0.380 0.375 0.385 0.370 0.380 44,000 16,400 0.3727 0.279 0.275 0.283 0.272 0.279 59,921 0.2737 -2.56%
2021-01-26 0 0.390 0.375 0.390 - - 0 0 - 0.286 0.275 0.286 - - 0 - 0.00%
2021-01-25 0 0.390 0.375 0.390 - - 0 0 - 0.286 0.275 0.286 - - 0 - 0.00%
2021-01-22 0 0.390 0.380 0.390 0.375 0.380 48,000 18,200 0.3792 0.286 0.279 0.286 0.275 0.279 65,368 0.2784 -1.27%
2021-01-21 0 0.395 0.375 0.400 0.360 0.395 64,000 23,900 0.3734 0.290 0.275 0.294 0.264 0.290 87,157 0.2742 0.00%
2021-01-20 0 0.395 0.375 0.395 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2021-01-19 0 0.395 0.375 0.395 0.370 0.400 386,000 144,820 0.3752 0.290 0.275 0.290 0.272 0.294 525,667 0.2755 1.28%
2021-01-18 0 0.390 0.375 0.420 0.390 0.390 14,000 5,410 0.3864 0.286 0.275 0.308 0.286 0.286 19,066 0.2838 2.63%
2021-01-15 0 0.380 0.380 0.395 - - 0 0 - 0.279 0.279 0.290 - - 0 - 0.00%
2021-01-14 0 0.380 0.365 0.415 - - 0 0 - 0.279 0.268 0.305 - - 0 - 0.00%
2021-01-13 0 0.380 0.370 0.400 - - 0 0 - 0.279 0.272 0.294 - - 0 - 0.00%
2021-01-12 0 0.380 0.375 0.400 - - 0 0 - 0.279 0.275 0.294 - - 0 - 0.00%
2021-01-11 0 0.380 0.390 0.400 0.375 0.375 20,000 7,500 0.3750 0.279 0.286 0.294 0.275 0.275 27,237 0.2754 -3.80%
2021-01-08 0 0.395 0.380 0.400 - - 0 0 - 0.290 0.279 0.294 - - 0 - 0.00%
2021-01-07 0 0.395 0.385 0.395 - - 0 0 - 0.290 0.283 0.290 - - 0 - -1.25%
2021-01-06 0 0.400 0.380 0.400 - - 0 0 - 0.294 0.279 0.294 - - 0 - 0.00%
2021-01-05 0 0.400 0.380 0.400 0.395 0.400 60,000 23,980 0.3997 0.294 0.279 0.294 0.290 0.294 81,710 0.2935 0.00%
2021-01-04 0 0.400 0.390 0.400 0.365 0.410 124,000 48,900 0.3944 0.294 0.286 0.294 0.268 0.301 168,867 0.2896 3.36%
2020-12-31 0 0.400 0.390 0.400 0.390 0.400 24,000 9,400 0.3917 0.284 0.277 0.284 0.277 0.284 33,782 0.2783 2.56%
2020-12-30 0 0.390 0.385 0.400 - - 0 0 - 0.277 0.274 0.284 - - 0 - 0.00%
2020-12-29 0 0.390 0.385 0.400 0.390 0.390 528,000 205,920 0.3900 0.277 0.274 0.284 0.277 0.277 743,201 0.2771 -2.50%
2020-12-28 0 0.400 0.390 0.400 0.400 0.405 24,000 9,640 0.4017 0.284 0.277 0.284 0.284 0.288 33,782 0.2854 -1.23%
2020-12-24 0 0.405 0.390 0.425 - - 0 0 - 0.288 0.277 0.302 - - 0 - 0.00%
2020-12-23 0 0.405 0.390 0.405 - - 0 0 - 0.288 0.277 0.288 - - 0 - 0.00%
2020-12-22 0 0.405 0.390 0.405 0.380 0.405 68,000 26,820 0.3944 0.288 0.277 0.288 0.270 0.288 95,715 0.2802 -1.22%
2020-12-21 0 0.410 0.390 0.420 - - 0 0 - 0.291 0.277 0.298 - - 0 - 0.00%
2020-12-18 0 0.410 0.390 0.420 - - 0 0 - 0.291 0.277 0.298 - - 0 - 0.00%
2020-12-17 0 0.410 0.410 0.415 0.400 0.410 32,000 12,840 0.4013 0.291 0.291 0.295 0.284 0.291 45,042 0.2851 -2.38%
2020-12-16 0 0.420 0.400 0.440 - - 0 0 - 0.298 0.284 0.313 - - 0 - 0.00%
2020-12-15 0 0.420 0.400 0.440 - - 0 0 - 0.298 0.284 0.313 - - 0 - 0.00%
2020-12-14 0 0.420 0.420 0.440 0.400 0.420 96,000 40,140 0.4181 0.298 0.298 0.313 0.284 0.298 135,127 0.2971 -1.18%
2020-12-11 0 0.425 0.405 0.425 0.425 0.425 12,000 5,100 0.4250 0.302 0.288 0.302 0.302 0.302 16,891 0.3019 0.00%
2020-12-10 0 0.425 0.400 0.425 - - 0 0 - 0.302 0.284 0.302 - - 0 - -1.16%
2020-12-09 0 0.430 0.400 0.445 - - 0 0 - 0.305 0.284 0.316 - - 0 - 0.00%
2020-12-08 0 0.430 0.400 0.445 - - 0 0 - 0.305 0.284 0.316 - - 0 - 0.00%
2020-12-07 0 0.430 0.400 0.445 - - 0 0 - 0.305 0.284 0.316 - - 0 - 0.00%
2020-12-04 0 0.430 0.395 0.460 - - 0 0 - 0.305 0.281 0.327 - - 0 - 0.00%
2020-12-03 0 0.430 0.390 0.460 - - 0 0 - 0.305 0.277 0.327 - - 0 - 0.00%
2020-12-02 0 0.430 0.395 0.455 - - 0 0 - 0.305 0.281 0.323 - - 0 - 0.00%
2020-12-01 0 0.430 0.395 0.430 0.385 0.430 32,000 13,580 0.4244 0.305 0.281 0.305 0.274 0.305 45,042 0.3015 0.00%
2020-11-30 0 0.430 0.385 0.440 - - 0 0 - 0.305 0.274 0.313 - - 0 - 0.00%
2020-11-27 0 0.430 0.420 0.440 - - 0 0 - 0.305 0.298 0.313 - - 0 - 0.00%
2020-11-26 0 0.430 0.380 0.440 - - 0 0 - 0.305 0.270 0.313 - - 0 - 0.00%
2020-11-25 0 0.430 0.380 0.440 - - 0 0 - 0.305 0.270 0.313 - - 0 - 0.00%
2020-11-24 0 0.430 0.380 0.450 - - 0 0 - 0.305 0.270 0.320 - - 0 - 0.00%
2020-11-23 0 0.430 0.380 0.465 - - 0 0 - 0.305 0.270 0.330 - - 0 - 0.00%
2020-11-20 0 0.430 0.385 0.430 - - 0 0 - 0.305 0.274 0.305 - - 0 - 0.00%
2020-11-19 0 0.430 0.390 0.455 - - 0 0 - 0.305 0.277 0.323 - - 0 - 0.00%
2020-11-18 0 0.430 0.385 0.470 - - 0 0 - 0.305 0.274 0.334 - - 0 - 0.00%
2020-11-17 0 0.430 0.385 0.430 - - 0 0 - 0.305 0.274 0.305 - - 0 - 0.00%
2020-11-16 0 0.430 0.390 0.430 - - 0 0 - 0.305 0.277 0.305 - - 0 - 0.00%
2020-11-13 0 0.430 0.390 0.430 - - 0 0 - 0.305 0.277 0.305 - - 0 - -1.15%
2020-11-12 0 0.435 0.435 0.450 - - 0 0 - 0.309 0.309 0.320 - - 0 - 6.10%
2020-11-11 0 0.410 0.405 0.415 0.400 0.410 24,000 9,720 0.4050 0.291 0.288 0.295 0.284 0.291 33,782 0.2877 -3.53%
2020-11-10 0 0.425 0.395 0.425 - - 0 0 - 0.302 0.281 0.302 - - 0 - 0.00%
2020-11-09 0 0.425 0.400 0.430 0.425 0.425 4,000 1,700 0.4250 0.302 0.284 0.305 0.302 0.302 5,630 0.3019 11.84%
2020-11-06 0 0.380 0.380 0.425 - - 0 0 - 0.270 0.270 0.302 - - 0 - 0.00%
2020-11-05 0 0.380 0.380 0.415 0.370 0.375 32,000 12,180 0.3806 0.270 0.270 0.295 0.263 0.266 45,042 0.2704 -1.30%
2020-11-04 0 0.385 0.375 0.415 0.385 0.385 4,000 1,540 0.3850 0.274 0.266 0.295 0.274 0.274 5,630 0.2735 0.00%
2020-11-03 0 0.385 0.385 0.440 0.385 0.415 200,000 77,220 0.3861 0.274 0.274 0.313 0.274 0.295 281,515 0.2743 -4.94%
2020-11-02 0 0.405 0.425 0.440 0.405 0.440 8,000 3,380 0.4225 0.288 0.302 0.313 0.288 0.313 11,261 0.3002 -2.41%
2020-10-30 0 0.415 0.390 0.415 - - 0 0 - 0.295 0.277 0.295 - - 0 - 0.00%
2020-10-29 0 0.415 0.395 0.415 - - 0 0 - 0.295 0.281 0.295 - - 0 - -1.19%
2020-10-28 0 0.420 0.410 0.430 0.410 0.430 16,000 6,720 0.4200 0.298 0.291 0.305 0.291 0.305 22,521 0.2984 10.53%
2020-10-27 0 0.380 0.395 0.410 0.380 0.380 4,000 1,520 0.3800 0.270 0.281 0.291 0.270 0.270 5,630 0.2700 -6.17%
2020-10-23 0 0.405 0.405 0.450 0.405 0.405 4,000 1,620 0.4050 0.288 0.288 0.320 0.288 0.288 5,630 0.2877 -1.22%
2020-10-22 0 0.410 0.385 0.410 - - 0 0 - 0.291 0.274 0.291 - - 0 - 0.00%
2020-10-21 0 0.410 0.400 0.460 - - 0 0 - 0.291 0.284 0.327 - - 0 - 0.00%
2020-10-20 0 0.410 0.410 0.460 0.410 0.410 4,000 1,640 0.4100 0.291 0.291 0.327 0.291 0.291 5,630 0.2913 -1.20%
2020-10-19 0 0.415 0.375 0.420 0.375 0.420 376,000 156,080 0.4151 0.295 0.266 0.298 0.266 0.298 529,249 0.2949 -1.19%
2020-10-16 0 0.420 0.390 0.420 0.390 0.420 20,000 7,960 0.3980 0.298 0.277 0.298 0.277 0.298 28,152 0.2828 7.69%
2020-10-15 0 0.390 0.390 0.415 0.380 0.380 12,000 4,560 0.3800 0.277 0.277 0.295 0.270 0.270 16,891 0.2700 -2.50%
2020-10-14 0 0.400 0.370 0.480 - - 0 0 - 0.284 0.263 0.341 - - 0 - 0.00%
2020-10-12 0 0.400 0.365 0.480 - - 0 0 - 0.284 0.259 0.341 - - 0 - 0.00%
2020-10-09 0 0.400 0.360 0.400 - - 0 0 - 0.284 0.256 0.284 - - 0 - 0.00%
2020-10-08 0 0.400 0.360 0.440 - - 0 0 - 0.284 0.256 0.313 - - 0 - 0.00%
2020-10-07 0 0.400 0.355 0.410 - - 0 0 - 0.284 0.252 0.291 - - 0 - 0.00%
2020-10-06 0 0.400 0.355 0.450 0.400 0.400 4,000 1,600 0.4000 0.284 0.252 0.320 0.284 0.284 5,630 0.2842 0.00%
2020-10-05 0 0.400 0.360 0.400 0.325 0.400 140,000 49,720 0.3551 0.284 0.256 0.284 0.231 0.284 197,061 0.2523 9.59%
2020-09-30 0 0.365 0.350 0.400 - - 0 0 - 0.259 0.249 0.284 - - 0 - 0.00%
2020-09-29 0 0.365 0.350 0.365 0.350 0.365 16,000 5,780 0.3613 0.259 0.249 0.259 0.249 0.259 22,521 0.2566 0.00%
2020-09-28 0 0.365 0.345 0.365 0.365 0.365 8,000 2,920 0.3650 0.259 0.245 0.259 0.259 0.259 11,261 0.2593 -2.67%
2020-09-25 0 0.375 0.370 0.400 0.375 0.380 364,000 136,520 0.3751 0.266 0.263 0.284 0.266 0.270 512,358 0.2665 -6.25%
2020-09-24 0 0.400 0.365 0.400 - - 0 0 - 0.284 0.259 0.284 - - 0 - 0.00%
2020-09-23 0 0.400 0.370 0.400 - - 0 0 - 0.284 0.263 0.284 - - 0 - 0.00%
2020-09-22 0 0.400 0.370 0.400 - - 0 0 - 0.284 0.263 0.284 - - 0 - 0.00%
2020-09-21 0 0.400 0.350 0.410 0.355 0.400 32,000 11,540 0.3606 0.284 0.249 0.291 0.252 0.284 45,042 0.2562 6.67%
2020-09-18 0 0.375 0.350 0.400 - - 0 0 - 0.266 0.249 0.284 - - 0 - 0.00%
2020-09-17 0 0.375 0.355 0.400 - - 0 0 - 0.266 0.252 0.284 - - 0 - 0.00%
2020-09-16 0 0.375 0.355 0.400 - - 0 0 - 0.266 0.252 0.284 - - 0 - 0.00%
2020-09-15 0 0.375 0.355 0.400 - - 0 0 - 0.266 0.252 0.284 - - 0 - 0.00%
2020-09-14 0 0.375 0.355 0.400 - - 0 0 - 0.266 0.252 0.284 - - 0 - 0.00%
2020-09-11 0 0.375 0.355 0.400 0.375 0.375 124,000 46,500 0.3750 0.266 0.252 0.284 0.266 0.266 174,540 0.2664 0.00%
2020-09-10 0 0.375 0.355 0.385 - - 0 0 - 0.266 0.252 0.274 - - 0 - 0.00%
2020-09-09 0 0.375 0.365 0.400 0.375 0.375 4,000 1,500 0.3750 0.266 0.259 0.284 0.266 0.266 5,630 0.2664 -8.54%
2020-09-08 0 0.410 0.375 0.410 - - 0 0 - 0.291 0.266 0.291 - - 0 - -0.49%
2020-09-07 0 0.425 0.390 0.435 - - 0 0 - 0.293 0.269 0.300 - - 0 - 0.00%
2020-09-04 0 0.425 0.385 0.425 - - 0 0 - 0.293 0.265 0.293 - - 0 - -1.16%
2020-09-03 0 0.430 0.395 0.440 - - 0 0 - 0.296 0.272 0.303 - - 0 - 0.00%
2020-09-02 0 0.430 0.385 0.430 - - 0 0 - 0.296 0.265 0.296 - - 0 - 0.00%
2020-09-01 0 0.430 0.380 0.430 - - 0 0 - 0.296 0.262 0.296 - - 0 - 0.00%
2020-08-31 0 0.430 0.370 0.430 0.445 0.445 4,000 1,780 0.4450 0.296 0.255 0.296 0.306 0.306 5,808 0.3065 10.26%
2020-08-28 0 0.390 0.365 0.400 - - 0 0 - 0.269 0.251 0.275 - - 0 - 0.00%
2020-08-27 0 0.390 0.375 0.390 0.360 0.400 16,000 6,080 0.3800 0.269 0.258 0.269 0.248 0.275 23,232 0.2617 -2.50%
2020-08-26 0 0.400 0.375 0.400 0.410 0.410 40,000 16,400 0.4100 0.275 0.258 0.275 0.282 0.282 58,080 0.2824 -4.76%
2020-08-25 0 0.420 0.365 0.420 - - 0 0 - 0.289 0.251 0.289 - - 0 - 0.00%
2020-08-24 0 0.420 0.370 0.460 0.395 0.420 28,000 11,180 0.3993 0.289 0.255 0.317 0.272 0.289 40,656 0.2750 6.33%
2020-08-21 0 0.395 0.380 0.395 0.395 0.395 20,000 7,900 0.3950 0.272 0.262 0.272 0.272 0.272 29,040 0.2720 -1.25%
2020-08-20 0 0.400 0.370 0.400 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2020-08-19 0 0.400 0.380 0.400 - - 0 0 - 0.275 0.262 0.275 - - 0 - 0.00%
2020-08-18 0 0.400 0.375 0.400 0.400 0.400 12,000 4,800 0.4000 0.275 0.258 0.275 0.275 0.275 17,424 0.2755 0.00%
2020-08-17 0 0.400 0.375 0.400 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2020-08-14 0 0.400 0.380 0.400 0.380 0.400 24,000 9,260 0.3858 0.275 0.262 0.275 0.262 0.275 34,848 0.2657 6.67%
2020-08-13 0 0.375 0.365 0.400 0.375 0.405 68,000 25,860 0.3803 0.258 0.251 0.275 0.258 0.279 98,735 0.2619 -6.25%
2020-08-12 0 0.400 0.375 0.400 0.405 0.410 376,000 152,300 0.4051 0.275 0.258 0.275 0.279 0.282 545,949 0.2790 -3.61%
2020-08-11 0 0.415 0.375 0.415 0.415 0.425 32,000 13,320 0.4163 0.286 0.258 0.286 0.286 0.293 46,464 0.2867 10.67%
2020-08-10 0 0.375 0.375 0.395 0.375 0.375 52,000 19,500 0.3750 0.258 0.258 0.272 0.258 0.258 75,504 0.2583 -5.06%
2020-08-07 0 0.395 0.370 0.450 - - 0 0 - 0.272 0.255 0.310 - - 0 - 0.00%
2020-08-06 0 0.395 0.370 0.395 - - 0 0 - 0.272 0.255 0.272 - - 0 - 0.00%
2020-08-05 0 0.395 0.370 0.395 - - 0 0 - 0.272 0.255 0.272 - - 0 - 0.00%
2020-08-04 0 0.395 0.365 0.395 0.360 0.395 24,000 9,320 0.3883 0.272 0.251 0.272 0.248 0.272 34,848 0.2674 0.00%
2020-08-03 0 0.395 0.370 0.395 - - 0 0 - 0.272 0.255 0.272 - - 0 - 0.00%
2020-07-31 0 0.395 0.365 0.395 0.395 0.395 4,000 1,580 0.3950 0.272 0.251 0.272 0.272 0.272 5,808 0.2720 2.60%
2020-07-30 0 0.385 0.365 0.395 - - 0 0 - 0.265 0.251 0.272 - - 0 - 0.00%
2020-07-29 0 0.385 0.375 0.390 0.375 0.385 212,000 81,300 0.3835 0.265 0.258 0.269 0.258 0.265 307,822 0.2641 0.00%
2020-07-28 0 0.385 0.355 0.385 - - 0 0 - 0.265 0.244 0.265 - - 0 - 0.00%
2020-07-27 0 0.385 0.350 0.385 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2020-07-24 0 0.385 0.350 0.385 0.395 0.395 12,000 4,740 0.3950 0.265 0.241 0.265 0.272 0.272 17,424 0.2720 1.32%
2020-07-23 0 0.380 0.350 0.385 - - 0 0 - 0.262 0.241 0.265 - - 0 - 0.00%
2020-07-22 0 0.380 0.350 0.395 - - 0 0 - 0.262 0.241 0.272 - - 0 - 0.00%
2020-07-21 0 0.380 0.350 0.390 - - 0 0 - 0.262 0.241 0.269 - - 0 - 0.00%
2020-07-20 0 0.380 0.350 0.385 - - 0 0 - 0.262 0.241 0.265 - - 0 - 0.00%
2020-07-17 0 0.380 0.350 0.380 0.380 0.385 40,000 15,340 0.3835 0.262 0.241 0.262 0.262 0.265 58,080 0.2641 0.00%
2020-07-16 0 0.380 0.350 0.380 0.375 0.385 24,000 9,040 0.3767 0.262 0.241 0.262 0.258 0.265 34,848 0.2594 1.33%
2020-07-15 0 0.375 0.375 0.390 - - 0 0 - 0.258 0.258 0.269 - - 0 - 2.74%
2020-07-14 0 0.365 0.380 0.395 - - 0 0 - 0.251 0.262 0.272 - - 0 - 0.00%
2020-07-13 0 0.365 0.360 0.395 - - 0 0 - 0.251 0.248 0.272 - - 0 - 0.00%
2020-07-10 0 0.365 0.350 0.365 0.350 0.350 12,000 4,260 0.3550 0.251 0.241 0.251 0.241 0.241 17,424 0.2445 1.39%
2020-07-09 0 0.360 0.345 0.365 - - 0 0 - 0.248 0.238 0.251 - - 0 - 0.00%
2020-07-08 0 0.360 0.345 0.370 - - 0 0 - 0.248 0.238 0.255 - - 0 - 0.00%
2020-07-07 0 0.360 0.355 0.370 0.360 0.360 4,000 1,440 0.3600 0.248 0.244 0.255 0.248 0.248 5,808 0.2479 -4.00%
2020-07-06 0 0.375 0.360 0.375 - - 0 0 - 0.258 0.248 0.258 - - 0 - 0.00%
2020-07-03 0 0.375 0.360 0.380 0.360 0.370 404,000 146,020 0.3614 0.258 0.248 0.262 0.248 0.255 586,604 0.2489 0.00%
2020-07-02 0 0.375 0.360 0.375 0.340 0.375 380,000 134,820 0.3548 0.258 0.248 0.258 0.234 0.258 551,757 0.2443 -1.32%
2020-06-30 0 0.380 0.365 0.385 0.380 0.380 8,000 3,040 0.3800 0.262 0.251 0.265 0.262 0.262 11,616 0.2617 0.00%
2020-06-29 0 0.380 0.360 0.380 - - 0 0 - 0.262 0.248 0.262 - - 0 - 0.00%
2020-06-26 0 0.380 0.355 0.380 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2020-06-24 0 0.380 0.365 0.380 - - 0 0 - 0.262 0.251 0.262 - - 0 - 0.00%
2020-06-23 0 0.380 0.360 0.390 0.360 0.380 188,000 67,760 0.3604 0.262 0.248 0.269 0.248 0.262 272,974 0.2482 2.70%
2020-06-22 0 0.370 0.365 0.385 - - 0 0 - 0.255 0.251 0.265 - - 0 - 0.00%
2020-06-19 0 0.370 0.360 0.380 0.360 0.370 44,000 15,880 0.3609 0.255 0.248 0.262 0.248 0.255 63,888 0.2486 -3.90%
2020-06-18 0 0.385 0.365 0.390 - - 0 0 - 0.265 0.251 0.269 - - 0 - 0.00%
2020-06-17 0 0.385 0.360 0.390 0.355 0.395 92,000 33,600 0.3652 0.265 0.248 0.269 0.244 0.272 133,583 0.2515 0.00%
2020-06-16 0 0.385 0.365 0.395 - - 0 0 - 0.265 0.251 0.272 - - 0 - 4.05%
2020-06-15 0 0.370 0.370 0.405 0.370 0.370 20,000 7,400 0.3700 0.255 0.255 0.279 0.255 0.255 29,040 0.2548 -5.13%
2020-06-12 0 0.390 0.380 0.395 - - 0 0 - 0.269 0.262 0.272 - - 0 - 0.00%
2020-06-11 0 0.390 0.385 0.400 - - 0 0 - 0.269 0.265 0.275 - - 0 - 0.00%
2020-06-10 0 0.390 0.375 0.400 - - 0 0 - 0.269 0.258 0.275 - - 0 - 0.00%
2020-06-09 0 0.390 0.370 0.400 - - 0 0 - 0.269 0.255 0.275 - - 0 - 0.00%
2020-06-08 0 0.390 0.370 0.395 - - 0 0 - 0.269 0.255 0.272 - - 0 - 0.00%
2020-06-05 0 0.390 0.385 0.395 0.385 0.390 52,000 20,120 0.3869 0.269 0.265 0.272 0.265 0.269 75,504 0.2665 -1.27%
2020-06-04 0 0.395 0.385 0.400 - - 0 0 - 0.272 0.265 0.275 - - 0 - 0.00%
2020-06-03 0 0.395 0.395 0.400 0.380 0.395 140,000 53,740 0.3839 0.272 0.272 0.275 0.262 0.272 203,279 0.2644 2.60%
2020-06-02 0 0.385 0.385 0.395 - - 0 0 - 0.265 0.265 0.272 - - 0 - 0.00%
2020-06-01 0 0.385 0.385 0.395 0.370 0.385 40,000 15,060 0.3765 0.265 0.265 0.272 0.255 0.265 58,080 0.2593 -3.75%
2020-05-29 0 0.400 0.375 0.400 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2020-05-28 0 0.400 0.375 0.400 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2020-05-27 0 0.400 0.375 0.400 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2020-05-26 0 0.400 0.385 0.400 - - 0 0 - 0.275 0.265 0.275 - - 0 - -1.23%
2020-05-25 0 0.405 0.385 0.405 0.390 0.405 484,000 189,060 0.3906 0.279 0.265 0.279 0.269 0.279 702,764 0.2690 -1.22%
2020-05-22 0 0.410 0.400 0.415 0.410 0.415 36,000 14,840 0.4122 0.282 0.275 0.286 0.282 0.286 52,272 0.2839 -2.38%
2020-05-21 0 0.420 0.420 0.440 - - 0 0 - 0.289 0.289 0.303 - - 0 - 0.00%
2020-05-20 0 0.420 0.415 0.440 - - 0 0 - 0.289 0.286 0.303 - - 0 - 0.00%
2020-05-19 0 0.420 0.430 0.450 0.420 0.430 20,000 8,440 0.4220 0.289 0.296 0.310 0.289 0.296 29,040 0.2906 -5.62%
2020-05-18 0 0.445 0.420 0.450 - - 0 0 - 0.306 0.289 0.310 - - 0 - 0.00%
2020-05-15 0 0.445 0.420 0.450 - - 0 0 - 0.306 0.289 0.310 - - 0 - 0.00%
2020-05-14 0 0.445 0.420 0.450 0.415 0.445 36,000 15,220 0.4228 0.306 0.289 0.310 0.286 0.306 52,272 0.2912 -4.30%
2020-05-13 0 0.465 0.415 0.475 - - 0 0 - 0.320 0.286 0.327 - - 0 - 0.00%
2020-05-12 0 0.465 0.455 0.465 0.450 0.480 276,000 126,600 0.4587 0.320 0.313 0.320 0.310 0.331 400,750 0.3159 0.00%
2020-05-11 0 0.465 0.465 0.475 0.465 0.480 92,000 43,280 0.4704 0.320 0.320 0.327 0.320 0.331 133,583 0.3240 1.09%
2020-05-08 0 0.460 0.415 0.485 - - 0 0 - 0.317 0.286 0.334 - - 0 - 0.00%
2020-05-07 0 0.460 0.415 0.480 - - 0 0 - 0.317 0.286 0.331 - - 0 - 0.00%
2020-05-06 0 0.460 0.415 0.480 - - 0 0 - 0.317 0.286 0.331 - - 0 - 0.00%
2020-05-05 0 0.460 0.455 0.465 0.460 0.460 100,000 46,000 0.4600 0.317 0.313 0.320 0.317 0.317 145,199 0.3168 0.00%
2020-05-04 0 0.460 0.410 0.475 - - 0 0 - 0.317 0.282 0.327 - - 0 - 0.00%
2020-04-29 0 0.460 0.455 0.460 0.460 0.480 64,000 29,840 0.4663 0.317 0.313 0.317 0.317 0.331 92,927 0.3211 0.00%
2020-04-28 0 0.460 0.450 0.465 0.460 0.475 28,000 13,180 0.4707 0.317 0.310 0.320 0.317 0.327 40,656 0.3242 2.22%
2020-04-27 0 0.450 0.445 0.455 0.450 0.460 88,000 39,980 0.4543 0.310 0.306 0.313 0.310 0.317 127,775 0.3129 4.65%
2020-04-24 0 0.430 0.430 0.445 0.405 0.430 768,000 319,200 0.4156 0.296 0.296 0.306 0.279 0.296 1,115,129 0.2862 6.17%
2020-04-23 0 0.405 0.395 0.415 - - 0 0 - 0.279 0.272 0.286 - - 0 - 0.00%
2020-04-22 0 0.405 0.395 0.415 - - 0 0 - 0.279 0.272 0.286 - - 0 - 0.00%
2020-04-21 0 0.405 0.400 0.415 - - 0 0 - 0.279 0.275 0.286 - - 0 - 0.00%
2020-04-20 0 0.405 0.400 0.410 - - 0 0 - 0.279 0.275 0.282 - - 0 - 0.00%
2020-04-17 0 0.405 0.395 0.410 0.395 0.405 84,000 33,240 0.3957 0.279 0.272 0.282 0.272 0.279 121,967 0.2725 -1.22%
2020-04-16 0 0.410 0.400 0.415 0.395 0.410 204,000 80,720 0.3957 0.282 0.275 0.286 0.272 0.282 296,206 0.2725 2.50%
2020-04-15 0 0.400 0.395 0.410 - - 0 0 - 0.275 0.272 0.282 - - 0 - 0.00%
2020-04-14 0 0.400 0.395 0.410 0.400 0.415 68,000 27,500 0.4044 0.275 0.272 0.282 0.275 0.286 98,735 0.2785 -3.61%
2020-04-09 0 0.415 0.395 0.455 0.395 0.415 24,000 9,620 0.4008 0.286 0.272 0.313 0.272 0.286 34,848 0.2761 0.00%
2020-04-08 0 0.415 0.400 0.420 0.395 0.415 8,000 3,240 0.4050 0.286 0.275 0.289 0.272 0.286 11,616 0.2789 -3.49%
2020-04-07 0 0.430 0.390 0.430 - - 0 0 - 0.296 0.269 0.296 - - 0 - -3.37%
2020-04-06 0 0.445 0.390 0.450 0.445 0.445 40,000 17,800 0.4450 0.306 0.269 0.310 0.306 0.306 58,080 0.3065 8.54%
2020-04-03 0 0.410 0.385 0.410 - - 0 0 - 0.282 0.265 0.282 - - 0 - -1.20%
2020-04-02 0 0.415 0.385 0.420 0.395 0.415 8,000 3,240 0.4050 0.286 0.265 0.289 0.272 0.286 11,616 0.2789 -1.19%
2020-04-01 0 0.420 0.400 0.420 0.395 0.425 20,000 8,080 0.4040 0.289 0.275 0.289 0.272 0.293 29,040 0.2782 -4.55%
2020-03-31 0 0.440 0.380 0.430 - - 0 0 - 0.303 0.262 0.296 - - 0 - -2.22%
2020-03-30 0 0.450 0.355 0.450 - - 0 0 - 0.310 0.244 0.310 - - 0 - -2.17%
2020-03-27 0 0.460 0.400 0.460 - - 0 0 - 0.317 0.275 0.317 - - 0 - -2.13%
2020-03-26 0 0.470 0.400 0.460 0.480 0.480 20,000 9,600 0.4800 0.324 0.275 0.317 0.331 0.331 29,040 0.3306 4.44%
2020-03-25 0 0.450 0.370 0.450 0.475 0.480 8,000 3,820 0.4775 0.310 0.255 0.310 0.327 0.331 11,616 0.3289 9.76%
2020-03-24 0 0.410 0.340 0.410 - - 0 0 - 0.282 0.234 0.282 - - 0 - 0.00%
2020-03-23 0 0.410 0.320 0.400 - - 0 0 - 0.282 0.220 0.275 - - 0 - -2.38%
2020-03-20 0 0.420 0.420 0.450 - - 0 0 - 0.289 0.289 0.310 - - 0 - 10.53%
2020-03-19 0 0.380 0.395 0.400 0.380 0.380 192,000 72,960 0.3800 0.262 0.272 0.275 0.262 0.262 278,782 0.2617 -7.32%
2020-03-18 0 0.410 0.390 0.400 - - 0 0 - 0.282 0.269 0.275 - - 0 - -3.53%
2020-03-17 0 0.425 0.390 0.425 - - 0 0 - 0.293 0.269 0.293 - - 0 - -1.16%
2020-03-16 0 0.430 0.395 0.470 - - 0 0 - 0.296 0.272 0.324 - - 0 - 0.00%
2020-03-13 0 0.430 0.430 0.450 0.390 0.430 420,000 172,340 0.4103 0.296 0.296 0.310 0.269 0.296 609,836 0.2826 -4.44%
2020-03-12 0 0.450 0.420 0.450 - - 0 0 - 0.310 0.289 0.310 - - 0 - 0.00%
2020-03-11 0 0.450 0.425 0.475 - - 0 0 - 0.310 0.293 0.327 - - 0 - 0.00%
2020-03-10 0 0.450 0.420 0.475 - - 0 0 - 0.310 0.289 0.327 - - 0 - 0.00%
2020-03-09 0 0.450 0.420 0.450 - - 0 0 - 0.310 0.289 0.310 - - 0 - 0.00%
2020-03-06 0 0.450 0.430 0.465 - - 0 0 - 0.310 0.296 0.320 - - 0 - 0.00%
2020-03-05 0 0.450 0.445 0.460 0.405 0.450 152,000 67,660 0.4451 0.310 0.306 0.317 0.279 0.310 220,703 0.3066 0.00%
2020-03-04 0 0.450 0.410 0.450 - - 0 0 - 0.310 0.282 0.310 - - 0 - 0.00%
2020-03-03 0 0.450 0.400 0.465 - - 0 0 - 0.310 0.275 0.320 - - 0 - 0.00%
2020-03-02 0 0.450 0.430 0.470 - - 0 0 - 0.310 0.296 0.324 - - 0 - 0.00%
2020-02-28 0 0.450 0.400 0.475 - - 0 0 - 0.310 0.275 0.327 - - 0 - 0.00%
2020-02-27 0 0.450 0.450 0.485 0.400 0.425 56,000 22,900 0.4089 0.310 0.310 0.334 0.275 0.293 81,312 0.2816 2.27%
2020-02-26 0 0.440 0.405 0.500 - - 0 0 - 0.303 0.279 0.344 - - 0 - 0.00%
2020-02-25 0 0.440 0.405 0.490 - - 0 0 - 0.303 0.279 0.337 - - 0 - 0.00%
2020-02-24 0 0.440 0.420 0.520 - - 0 0 - 0.303 0.289 0.358 - - 0 - 0.00%
2020-02-21 0 0.440 0.420 0.520 - - 0 0 - 0.303 0.289 0.358 - - 0 - 0.00%
2020-02-20 0 0.440 0.440 0.490 0.425 0.425 4,000 1,700 0.4250 0.303 0.303 0.337 0.293 0.293 5,808 0.2927 3.53%
2020-02-19 0 0.425 0.425 0.530 0.425 0.425 4,000 1,700 0.4250 0.293 0.293 0.365 0.293 0.293 5,808 0.2927 -3.41%
2020-02-18 0 0.440 0.430 0.460 0.440 0.440 24,000 10,560 0.4400 0.303 0.296 0.317 0.303 0.303 34,848 0.3030 -2.22%
2020-02-17 0 0.450 0.420 0.450 0.450 0.450 60,000 27,000 0.4500 0.310 0.289 0.310 0.310 0.310 87,119 0.3099 -2.17%
2020-02-14 0 0.460 0.460 0.470 0.460 0.460 176,000 80,960 0.4600 0.317 0.317 0.324 0.317 0.317 255,550 0.3168 -2.13%
2020-02-13 0 0.470 0.400 0.480 - - 0 0 - 0.324 0.275 0.331 - - 0 - 0.00%
2020-02-12 0 0.470 0.400 0.480 - - 0 0 - 0.324 0.275 0.331 - - 0 - 0.00%
2020-02-11 0 0.470 0.405 0.480 - - 0 0 - 0.324 0.279 0.331 - - 0 - 0.00%
2020-02-10 0 0.470 0.400 0.475 0.470 0.470 8,000 3,760 0.4700 0.324 0.275 0.327 0.324 0.324 11,616 0.3237 0.00%
2020-02-07 0 0.470 0.405 0.480 - - 0 0 - 0.324 0.279 0.331 - - 0 - 0.00%
2020-02-06 0 0.470 0.410 0.475 - - 0 0 - 0.324 0.282 0.327 - - 0 - 0.00%
2020-02-05 0 0.470 0.455 0.470 0.470 0.470 200,000 94,000 0.4700 0.324 0.313 0.324 0.324 0.324 290,398 0.3237 -3.09%
2020-02-04 0 0.485 0.450 0.490 - - 0 0 - 0.334 0.310 0.337 - - 0 - 0.00%
2020-02-03 0 0.485 0.450 0.485 - - 0 0 - 0.334 0.310 0.334 - - 0 - 0.00%
2020-01-31 0 0.485 0.450 0.490 - - 0 0 - 0.334 0.310 0.337 - - 0 - 0.00%
2020-01-30 0 0.485 0.410 0.485 0.495 0.495 4,000 1,980 0.4950 0.334 0.282 0.334 0.341 0.341 5,808 0.3409 6.59%
2020-01-29 0 0.455 0.420 0.500 0.415 0.455 32,000 13,640 0.4263 0.313 0.289 0.344 0.286 0.313 46,464 0.2936 4.60%
2020-01-24 0 0.435 0.415 0.450 - - 0 0 - 0.300 0.286 0.310 - - 0 - 0.00%
2020-01-23 0 0.435 0.415 0.435 0.410 0.435 8,000 3,380 0.4225 0.300 0.286 0.300 0.282 0.300 11,616 0.2910 2.35%
2020-01-22 0 0.425 0.425 0.440 - - 0 0 - 0.293 0.293 0.303 - - 0 - 1.19%
2020-01-21 0 0.420 0.420 0.475 0.420 0.420 76,000 31,920 0.4200 0.289 0.289 0.327 0.289 0.289 110,351 0.2893 -1.18%
2020-01-20 0 0.425 0.405 0.480 - - 0 0 - 0.293 0.279 0.331 - - 0 - 0.00%
2020-01-17 0 0.425 0.420 0.480 - - 0 0 - 0.293 0.289 0.331 - - 0 - 0.00%
2020-01-16 0 0.425 0.415 0.480 0.425 0.435 72,000 31,160 0.4328 0.293 0.286 0.331 0.293 0.300 104,543 0.2981 -2.30%
2020-01-15 0 0.435 0.425 0.475 0.435 0.435 12,000 5,220 0.4350 0.300 0.293 0.327 0.300 0.300 17,424 0.2996 0.00%
2020-01-14 0 0.435 0.420 0.440 - - 0 0 - 0.300 0.289 0.303 - - 0 - 0.00%
2020-01-13 0 0.435 0.435 0.500 0.430 0.430 4,000 1,720 0.4300 0.300 0.300 0.344 0.296 0.296 5,808 0.2961 -9.37%
2020-01-10 0 0.480 0.420 0.480 - - 0 0 - 0.331 0.289 0.331 - - 0 - 0.00%
2020-01-09 0 0.480 0.415 0.480 0.480 0.500 24,000 11,600 0.4833 0.331 0.286 0.331 0.331 0.344 34,848 0.3329 12.94%
2020-01-08 0 0.425 0.425 0.455 - - 0 0 - 0.293 0.293 0.313 - - 0 - 0.00%
2020-01-07 0 0.425 0.425 0.475 0.425 0.425 12,000 5,100 0.4250 0.293 0.293 0.327 0.293 0.293 17,424 0.2927 -6.59%
2020-01-06 0 0.455 0.425 0.475 - - 0 0 - 0.313 0.293 0.327 - - 0 - 0.00%
2020-01-03 0 0.455 0.425 0.455 - - 0 0 - 0.313 0.293 0.313 - - 0 - 0.00%
2020-01-02 0 0.455 0.415 0.460 - - 0 0 - 0.313 0.286 0.317 - - 0 - 0.00%
2019-12-31 0 0.455 0.430 0.460 - - 0 0 - 0.313 0.296 0.317 - - 0 - 0.00%
2019-12-30 0 0.455 0.435 0.455 0.455 0.455 140,000 63,700 0.4550 0.313 0.300 0.313 0.313 0.313 203,279 0.3134 1.11%
2019-12-27 0 0.450 0.420 0.450 0.450 0.450 84,000 37,800 0.4500 0.310 0.289 0.310 0.310 0.310 121,967 0.3099 4.17%
2019-12-24 0 0.445 0.420 0.470 - - 0 0 - 0.298 0.281 0.314 - - 0 - 0.00%
2019-12-23 0 0.445 0.430 0.475 - - 0 0 - 0.298 0.287 0.318 - - 0 - 0.00%
2019-12-20 0 0.445 0.440 0.475 - - 0 0 - 0.298 0.294 0.318 - - 0 - 0.00%
2019-12-19 0 0.445 0.440 0.475 - - 0 0 - 0.298 0.294 0.318 - - 0 - 0.00%
2019-12-18 0 0.445 0.445 0.460 0.430 0.480 496,000 226,080 0.4558 0.298 0.298 0.308 0.287 0.321 741,860 0.3047 -11.00%
2019-12-17 0 0.500 0.490 0.510 0.475 0.540 596,000 293,300 0.4921 0.334 0.328 0.341 0.318 0.361 891,429 0.3290 -7.41%
2019-12-16 0 0.540 0.460 0.540 0.460 0.560 16,000 8,480 0.5300 0.361 0.308 0.361 0.308 0.374 23,931 0.3544 -3.57%
2019-12-13 0 0.560 0.460 0.550 0.470 0.570 264,000 134,020 0.5077 0.374 0.308 0.368 0.314 0.381 394,861 0.3394 24.44%
2019-12-12 0 0.450 0.425 0.470 - - 0 0 - 0.301 0.284 0.314 - - 0 - 0.00%
2019-12-11 0 0.450 0.425 0.465 - - 0 0 - 0.301 0.284 0.311 - - 0 - 0.00%
2019-12-10 0 0.450 0.425 0.455 0.425 0.450 128,000 55,040 0.4300 0.301 0.284 0.304 0.284 0.301 191,448 0.2875 2.27%
2019-12-09 0 0.440 0.430 0.475 0.440 0.440 116,000 51,040 0.4400 0.294 0.287 0.318 0.294 0.294 173,500 0.2942 -9.28%
2019-12-06 0 0.485 0.435 0.485 - - 0 0 - 0.324 0.291 0.324 - - 0 - 0.00%
2019-12-05 0 0.485 0.400 0.485 0.460 0.485 28,000 13,320 0.4757 0.324 0.267 0.324 0.308 0.324 41,879 0.3181 6.59%
2019-12-04 0 0.455 0.425 0.460 - - 0 0 - 0.304 0.284 0.308 - - 0 - 0.00%
2019-12-03 0 0.455 0.425 0.460 - - 0 0 - 0.304 0.284 0.308 - - 0 - 0.00%
2019-12-02 0 0.455 0.430 0.455 0.455 0.455 8,000 3,640 0.4550 0.304 0.287 0.304 0.304 0.304 11,965 0.3042 0.00%
2019-11-29 0 0.455 0.440 0.455 0.400 0.455 416,000 177,500 0.4267 0.304 0.294 0.304 0.267 0.304 622,205 0.2853 9.64%
2019-11-28 0 0.415 0.380 0.415 - - 0 0 - 0.277 0.254 0.277 - - 0 - -1.19%
2019-11-27 0 0.420 0.375 0.425 - - 0 0 - 0.281 0.251 0.284 - - 0 - 0.00%
2019-11-26 0 0.420 0.380 0.420 - - 0 0 - 0.281 0.254 0.281 - - 0 - 0.00%
2019-11-25 0 0.420 0.390 0.420 0.405 0.420 8,000 3,300 0.4125 0.281 0.261 0.281 0.271 0.281 11,965 0.2758 3.70%
2019-11-22 0 0.405 0.400 0.425 - - 0 0 - 0.271 0.267 0.284 - - 0 - 0.00%
2019-11-21 0 0.405 0.405 0.430 0.400 0.405 264,000 106,100 0.4019 0.271 0.271 0.287 0.267 0.271 394,861 0.2687 1.25%
2019-11-20 0 0.400 0.390 0.400 - - 0 0 - 0.267 0.261 0.267 - - 0 - 0.00%
2019-11-19 0 0.400 0.400 0.440 - - 0 0 - 0.267 0.267 0.294 - - 0 - 2.56%
2019-11-18 0 0.390 0.395 0.400 0.380 0.395 100,000 38,700 0.3870 0.261 0.264 0.267 0.254 0.264 149,569 0.2587 -1.27%
2019-11-15 0 0.395 0.390 0.405 0.390 0.405 1,584,000 633,700 0.4001 0.264 0.261 0.271 0.261 0.271 2,369,166 0.2675 -1.25%
2019-11-14 0 0.400 0.390 0.400 - - 0 0 - 0.267 0.261 0.267 - - 0 - 0.00%
2019-11-13 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.267 0.261 0.267 0.267 0.267 149,569 0.2674 0.00%
2019-11-12 0 0.400 0.395 0.415 0.400 0.400 200,000 80,000 0.4000 0.267 0.264 0.277 0.267 0.267 299,137 0.2674 2.56%
2019-11-11 0 0.390 0.390 0.400 0.390 0.425 956,000 385,840 0.4036 0.261 0.261 0.267 0.261 0.284 1,429,875 0.2698 -9.30%
2019-11-08 0 0.430 0.415 0.445 0.405 0.430 420,000 172,840 0.4115 0.287 0.277 0.298 0.271 0.287 628,188 0.2751 -4.44%
2019-11-07 0 0.450 0.405 0.450 0.410 0.450 444,000 189,720 0.4273 0.301 0.271 0.301 0.274 0.301 664,084 0.2857 4.65%
2019-11-06 0 0.430 0.430 0.440 0.410 0.410 4,000 1,640 0.4100 0.287 0.287 0.294 0.274 0.274 5,983 0.2741 -2.27%
2019-11-05 0 0.440 0.415 0.440 - - 88,000 36,520 0.4150 0.294 0.277 0.294 - - 131,620 0.2775 0.00%
2019-11-04 0 0.440 0.405 0.440 - - 0 0 - 0.294 0.271 0.294 - - 0 - 0.00%
2019-11-01 0 0.440 0.440 0.450 0.420 0.440 16,000 6,880 0.4300 0.294 0.294 0.301 0.281 0.294 23,931 0.2875 -2.22%
2019-10-31 0 0.450 0.410 0.450 - - 0 0 - 0.301 0.274 0.301 - - 0 - 0.00%
2019-10-30 0 0.450 0.415 0.450 - - 0 0 - 0.301 0.277 0.301 - - 0 - 0.00%
2019-10-29 0 0.450 0.415 0.460 - - 0 0 - 0.301 0.277 0.308 - - 0 - 0.00%
2019-10-28 0 0.450 0.410 0.480 - - 0 0 - 0.301 0.274 0.321 - - 0 - 0.00%
2019-10-25 0 0.450 0.415 0.450 0.450 0.450 12,000 5,400 0.4500 0.301 0.277 0.301 0.301 0.301 17,948 0.3009 0.00%
2019-10-24 0 0.450 0.415 0.480 - - 0 0 - 0.301 0.277 0.321 - - 0 - 0.00%
2019-10-23 0 0.450 0.410 0.480 - - 0 0 - 0.301 0.274 0.321 - - 0 - 0.00%
2019-10-22 0 0.450 0.425 0.450 0.445 0.450 120,000 53,840 0.4487 0.301 0.284 0.301 0.298 0.301 179,482 0.3000 0.00%
2019-10-21 0 0.450 0.425 0.450 0.450 0.450 40,000 17,280 0.4320 0.301 0.284 0.301 0.301 0.301 59,827 0.2888 4.65%
2019-10-18 0 0.430 0.430 0.440 0.420 0.450 1,232,000 532,400 0.4321 0.287 0.287 0.294 0.281 0.301 1,842,684 0.2889 -2.27%
2019-10-17 0 0.440 0.440 0.480 0.435 0.435 8,000 3,480 0.4350 0.294 0.294 0.321 0.291 0.291 11,965 0.2908 -10.20%
2019-10-16 0 0.490 0.435 0.490 - - 0 0 - 0.328 0.291 0.328 - - 0 - 0.00%
2019-10-15 0 0.490 0.450 0.490 0.430 0.495 28,000 13,020 0.4650 0.328 0.301 0.328 0.287 0.331 41,879 0.3109 8.89%
2019-10-14 0 0.450 0.440 0.500 - - 0 0 - 0.301 0.294 0.334 - - 0 - 0.00%
2019-10-11 0 0.450 0.450 0.495 0.420 0.455 164,000 73,580 0.4487 0.301 0.301 0.331 0.281 0.304 245,292 0.3000 -8.16%
2019-10-10 0 0.490 0.400 0.540 - - 0 0 - 0.328 0.267 0.361 - - 0 - 0.00%
2019-10-09 0 0.490 0.440 0.520 0.460 0.500 24,000 11,380 0.4742 0.328 0.294 0.348 0.308 0.334 35,896 0.3170 8.89%
2019-10-08 0 0.450 0.405 0.450 - - 0 0 - 0.301 0.271 0.301 - - 0 - -3.23%
2019-10-04 0 0.465 0.420 0.465 - - 0 0 - 0.311 0.281 0.311 - - 0 - 0.00%
2019-10-03 0 0.465 0.420 0.465 - - 0 0 - 0.311 0.281 0.311 - - 0 - 0.00%
2019-10-02 0 0.465 0.420 0.465 - - 0 0 - 0.311 0.281 0.311 - - 0 - 0.00%
2019-09-30 0 0.465 0.420 0.470 - - 0 0 - 0.311 0.281 0.314 - - 0 - 0.00%
2019-09-27 0 0.465 0.430 0.465 - - 0 0 - 0.311 0.287 0.311 - - 0 - -1.06%
2019-09-26 0 0.470 0.450 0.470 0.450 0.475 108,000 48,780 0.4517 0.314 0.301 0.314 0.301 0.318 161,534 0.3020 9.30%
2019-09-25 0 0.430 0.430 0.450 0.420 0.425 1,056,000 443,620 0.4201 0.287 0.287 0.301 0.281 0.284 1,579,444 0.2809 -5.91%
2019-09-24 0 0.457 0.400 0.510 - - 0 0 - 0.306 0.267 0.341 - - 0 - 0.00%
2019-09-23 0 0.457 0.410 0.510 - - 0 0 - 0.306 0.274 0.341 - - 0 - 0.00%
2019-09-20 0 0.457 0.390 0.510 - - 0 0 - 0.306 0.261 0.341 - - 0 - 0.00%
2019-09-19 0 0.457 0.400 0.510 - - 0 0 - 0.306 0.267 0.341 - - 0 - 0.00%
2019-09-18 0 0.457 0.405 0.520 - - 0 0 - 0.306 0.271 0.348 - - 0 - 0.00%
2019-09-17 0 0.457 0.400 0.530 - - 0 0 - 0.306 0.267 0.354 - - 0 - 0.00%
2019-09-16 0 0.457 0.400 0.520 - - 0 0 - 0.306 0.267 0.348 - - 0 - 0.00%
2019-09-13 0 0.457 0.410 0.530 - - 0 0 - 0.306 0.274 0.354 - - 0 - 0.00%
2019-09-12 0 0.457 0.420 0.530 - - 0 0 - 0.306 0.281 0.354 - - 0 - 0.00%
2019-09-11 0 0.457 0.410 0.530 - - 0 0 - 0.306 0.274 0.354 - - 0 - 0.00%
2019-09-10 0 0.457 0.400 0.530 - - 0 0 - 0.306 0.267 0.354 - - 0 - 0.00%
2019-09-09 0 0.457 0.400 0.530 - - 0 0 - 0.306 0.267 0.354 - - 0 - -0.00%
2019-09-06 0 0.470 0.410 0.530 - - 0 0 - 0.306 0.267 0.345 - - 0 - 0.00%
2019-09-05 0 0.470 0.410 0.530 - - 0 0 - 0.306 0.267 0.345 - - 0 - 0.00%
2019-09-04 0 0.470 0.410 0.530 - - 0 0 - 0.306 0.267 0.345 - - 0 - 0.00%
2019-09-03 0 0.470 0.410 0.530 - - 0 0 - 0.306 0.267 0.345 - - 0 - 0.00%
2019-09-02 0 0.470 0.395 0.530 - - 0 0 - 0.306 0.257 0.345 - - 0 - 0.00%
2019-08-30 0 0.470 0.415 0.530 - - 0 0 - 0.306 0.270 0.345 - - 0 - 0.00%
2019-08-29 0 0.470 0.420 0.530 - - 0 0 - 0.306 0.273 0.345 - - 0 - 0.00%
2019-08-28 0 0.470 0.420 0.480 - - 0 0 - 0.306 0.273 0.312 - - 0 - 0.00%
2019-08-27 0 0.470 0.425 0.500 - - 0 0 - 0.306 0.276 0.325 - - 0 - 0.00%
2019-08-26 0 0.470 0.420 0.470 - - 0 0 - 0.306 0.273 0.306 - - 0 - -3.09%
2019-08-23 0 0.485 0.440 0.485 - - 0 0 - 0.315 0.286 0.315 - - 0 - 0.00%
2019-08-22 0 0.485 0.435 0.520 - - 0 0 - 0.315 0.283 0.338 - - 0 - 0.00%
2019-08-21 0 0.485 0.430 0.520 - - 0 0 - 0.315 0.280 0.338 - - 0 - 0.00%
2019-08-20 0 0.485 0.415 0.520 - - 0 0 - 0.315 0.270 0.338 - - 0 - 0.00%
2019-08-19 0 0.485 0.430 0.530 0.485 0.485 8,000 3,880 0.4850 0.315 0.280 0.345 0.315 0.315 12,306 0.3153 0.00%
2019-08-16 0 0.485 0.425 0.485 - - 0 0 - 0.315 0.276 0.315 - - 0 - 0.00%
2019-08-15 0 0.485 0.430 0.485 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2019-08-14 0 0.485 0.435 0.540 - - 0 0 - 0.315 0.283 0.351 - - 0 - 0.00%
2019-08-13 0 0.485 0.440 0.530 - - 0 0 - 0.315 0.286 0.345 - - 0 - 0.00%
2019-08-12 0 0.485 0.440 0.540 - - 0 0 - 0.315 0.286 0.351 - - 0 - 0.00%
2019-08-09 0 0.485 0.440 0.540 - - 0 0 - 0.315 0.286 0.351 - - 0 - 0.00%
2019-08-08 0 0.485 0.445 0.540 - - 0 0 - 0.315 0.289 0.351 - - 0 - 0.00%
2019-08-07 0 0.485 0.450 0.530 - - 0 0 - 0.315 0.293 0.345 - - 0 - 0.00%
2019-08-06 0 0.485 0.445 0.500 - - 0 0 - 0.315 0.289 0.325 - - 0 - 0.00%
2019-08-05 0 0.485 0.455 0.485 0.460 0.485 16,000 7,460 0.4663 0.315 0.296 0.315 0.299 0.315 24,612 0.3031 0.00%
2019-08-02 0 0.485 0.485 0.530 0.480 0.485 16,000 7,720 0.4825 0.315 0.315 0.345 0.312 0.315 24,612 0.3137 -10.19%
2019-08-01 0 0.540 0.485 0.540 - - 0 0 - 0.351 0.315 0.351 - - 0 - 0.00%
2019-07-31 0 0.540 0.485 0.540 - - 0 0 - 0.351 0.315 0.351 - - 0 - 0.00%
2019-07-30 0 0.540 0.490 0.540 0.485 0.540 16,000 7,980 0.4988 0.351 0.319 0.351 0.315 0.351 24,612 0.3242 0.00%
2019-07-29 0 0.540 0.485 0.560 - - 0 0 - 0.351 0.315 0.364 - - 0 - 0.00%
2019-07-26 0 0.540 0.485 0.540 - - 0 0 - 0.351 0.315 0.351 - - 0 - -1.82%
2019-07-25 0 0.550 0.485 0.590 - - 0 0 - 0.358 0.315 0.384 - - 0 - 0.00%
2019-07-24 0 0.550 0.485 0.590 - - 0 0 - 0.358 0.315 0.384 - - 0 - 0.00%
2019-07-23 0 0.550 0.485 0.590 - - 0 0 - 0.358 0.315 0.384 - - 0 - 0.00%
2019-07-22 0 0.550 0.485 0.590 - - 0 0 - 0.358 0.315 0.384 - - 0 - 0.00%
2019-07-19 0 0.550 0.485 0.570 - - 0 0 - 0.358 0.315 0.371 - - 0 - 0.00%
2019-07-18 0 0.550 0.485 0.580 - - 0 0 - 0.358 0.315 0.377 - - 0 - 0.00%
2019-07-17 0 0.550 0.490 0.600 - - 0 0 - 0.358 0.319 0.390 - - 0 - 0.00%
2019-07-16 0 0.550 0.490 0.550 0.500 0.550 152,000 77,000 0.5066 0.358 0.319 0.358 0.325 0.358 233,811 0.3293 10.00%
2019-07-15 0 0.500 0.485 0.530 - - 0 0 - 0.325 0.315 0.345 - - 0 - 0.00%
2019-07-12 0 0.500 0.485 0.560 - - 0 0 - 0.325 0.315 0.364 - - 0 - 0.00%
2019-07-11 0 0.500 0.500 0.560 0.500 0.500 56,000 28,000 0.5000 0.325 0.325 0.364 0.325 0.325 86,141 0.3250 0.00%
2019-07-10 0 0.500 0.500 0.550 0.500 0.560 52,000 26,240 0.5046 0.325 0.325 0.358 0.325 0.364 79,988 0.3280 0.00%
2019-07-09 0 0.500 0.490 0.500 0.500 0.510 104,000 52,040 0.5004 0.325 0.319 0.325 0.325 0.332 159,976 0.3253 -1.96%
2019-07-08 0 0.510 0.500 0.530 0.485 0.510 80,000 39,640 0.4955 0.332 0.325 0.345 0.315 0.332 123,059 0.3221 -13.56%
2019-07-05 0 0.590 0.490 0.590 0.590 0.590 4,000 2,360 0.5900 0.384 0.319 0.384 0.384 0.384 6,153 0.3836 11.32%
2019-07-04 0 0.530 0.530 0.600 0.510 0.510 636,000 324,360 0.5100 0.345 0.345 0.390 0.332 0.332 978,316 0.3315 9.28%
2019-07-03 0 0.485 0.485 0.510 0.480 0.485 200,000 96,100 0.4805 0.315 0.315 0.332 0.312 0.315 307,646 0.3124 -4.90%
2019-07-02 0 0.510 0.480 0.510 - - 0 0 - 0.332 0.312 0.332 - - 0 - 0.00%
2019-06-28 0 0.510 0.480 0.510 - - 0 0 - 0.332 0.312 0.332 - - 0 - 0.00%
2019-06-27 0 0.510 0.485 0.510 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2019-06-26 0 0.510 0.485 0.510 0.485 0.510 120,000 58,780 0.4898 0.332 0.315 0.332 0.315 0.332 184,588 0.3184 3.03%
2019-06-25 0 0.495 0.490 0.520 - - 0 0 - 0.322 0.319 0.338 - - 0 - 0.00%
2019-06-24 0 0.495 0.490 0.550 0.495 0.495 4,000 1,980 0.4950 0.322 0.319 0.358 0.322 0.322 6,153 0.3218 1.02%
2019-06-21 0 0.490 0.490 0.510 0.490 0.495 560,000 276,080 0.4930 0.319 0.319 0.332 0.319 0.322 861,410 0.3205 -3.92%
2019-06-20 0 0.510 0.500 0.510 0.495 0.510 96,000 47,640 0.4963 0.332 0.325 0.332 0.322 0.332 147,670 0.3226 3.03%
2019-06-19 0 0.495 0.495 0.510 - - 0 0 - 0.322 0.322 0.332 - - 0 - 1.02%
2019-06-18 0 0.490 0.490 0.510 0.490 0.490 220,000 107,800 0.4900 0.319 0.319 0.332 0.319 0.319 338,411 0.3185 -2.00%
2019-06-17 0 0.500 0.500 0.510 0.500 0.500 204,000 102,000 0.5000 0.325 0.325 0.332 0.325 0.325 313,799 0.3250 0.00%
2019-06-14 0 0.500 0.490 0.500 - - 0 0 - 0.325 0.319 0.325 - - 0 - 0.00%
2019-06-13 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.325 0.325 0.332 0.325 0.325 61,529 0.3250 -1.96%
2019-06-12 0 0.510 0.500 0.510 - - 0 0 - 0.332 0.325 0.332 - - 0 - 0.00%
2019-06-11 0 0.510 0.500 0.560 - - 0 0 - 0.332 0.325 0.364 - - 0 - 0.00%
2019-06-10 0 0.510 0.540 0.560 0.510 0.540 64,000 33,240 0.5194 0.332 0.351 0.364 0.332 0.351 98,447 0.3376 -3.77%
2019-06-06 0 0.530 0.490 0.530 - - 0 0 - 0.345 0.319 0.345 - - 0 - 0.00%
2019-06-05 0 0.530 0.490 0.530 - - 0 0 - 0.345 0.319 0.345 - - 0 - -1.85%
2019-06-04 0 0.540 0.490 0.540 - - 0 0 - 0.351 0.319 0.351 - - 0 - 0.00%
2019-06-03 0 0.540 0.500 0.560 - - 0 0 - 0.351 0.325 0.364 - - 0 - 0.00%
2019-05-31 0 0.540 0.500 0.560 - - 0 0 - 0.351 0.325 0.364 - - 0 - 0.00%
2019-05-30 0 0.540 0.500 0.540 - - 0 0 - 0.351 0.325 0.351 - - 0 - -1.82%
2019-05-29 0 0.550 0.500 0.550 - - 0 0 - 0.358 0.325 0.358 - - 0 - 0.00%
2019-05-28 0 0.550 0.510 0.550 - - 0 0 - 0.358 0.332 0.358 - - 0 - 0.00%
2019-05-27 0 0.550 0.520 0.560 - - 0 0 - 0.358 0.338 0.364 - - 0 - 0.00%
2019-05-24 0 0.550 0.520 0.590 - - 0 0 - 0.358 0.338 0.384 - - 0 - 0.00%
2019-05-23 0 0.550 0.520 0.600 - - 0 0 - 0.358 0.338 0.390 - - 0 - 0.00%
2019-05-22 0 0.550 0.520 0.590 - - 0 0 - 0.358 0.338 0.384 - - 0 - 0.00%
2019-05-21 0 0.550 0.520 0.580 - - 0 0 - 0.358 0.338 0.377 - - 0 - 0.00%
2019-05-20 0 0.550 0.520 0.580 - - 0 0 - 0.358 0.338 0.377 - - 0 - 0.00%
2019-05-17 0 0.550 0.520 0.580 - - 0 0 - 0.358 0.338 0.377 - - 0 - 0.00%
2019-05-16 0 0.550 0.520 0.580 - - 0 0 - 0.358 0.338 0.377 - - 0 - 0.00%
2019-05-15 0 0.550 0.520 0.550 - - 0 0 - 0.358 0.338 0.358 - - 0 - 0.00%
2019-05-14 0 0.550 0.530 0.550 0.510 0.550 144,000 76,200 0.5292 0.358 0.345 0.358 0.332 0.358 221,505 0.3440 -5.17%
2019-05-10 0 0.580 0.550 0.580 - - 0 0 - 0.377 0.358 0.377 - - 0 - 0.00%
2019-05-09 0 0.580 0.550 0.590 - - 0 0 - 0.377 0.358 0.384 - - 0 - 0.00%
2019-05-08 0 0.580 0.550 0.590 - - 0 0 - 0.377 0.358 0.384 - - 0 - 0.00%
2019-05-07 0 0.580 0.550 0.580 - - 0 0 - 0.377 0.358 0.377 - - 0 - 0.00%
2019-05-06 0 0.580 0.540 0.590 0.580 0.580 48,000 27,840 0.5800 0.377 0.351 0.384 0.377 0.377 73,835 0.3771 0.00%
2019-05-03 0 0.580 0.550 0.580 0.590 0.590 24,000 14,160 0.5900 0.377 0.358 0.377 0.384 0.384 36,918 0.3836 5.45%
2019-05-02 0 0.550 0.540 0.550 - - 0 0 - 0.358 0.351 0.358 - - 0 - 0.00%
2019-04-30 0 0.550 0.530 0.590 - - 0 0 - 0.358 0.345 0.384 - - 0 - 0.00%
2019-04-29 0 0.550 0.550 0.580 0.540 0.550 120,000 65,160 0.5430 0.358 0.358 0.377 0.351 0.358 184,588 0.3530 0.00%
2019-04-26 0 0.550 0.550 0.590 - - 0 0 - 0.358 0.358 0.384 - - 0 - 0.00%
2019-04-25 0 0.550 0.550 0.570 - - 0 0 - 0.358 0.358 0.371 - - 0 - 0.00%
2019-04-24 0 0.550 0.550 0.600 0.550 0.550 4,000 2,200 0.5500 0.358 0.358 0.390 0.358 0.358 6,153 0.3576 -3.51%
2019-04-23 0 0.570 0.540 0.640 - - 0 0 - 0.371 0.351 0.416 - - 0 - 0.00%
2019-04-18 0 0.570 0.550 0.640 - - 0 0 - 0.371 0.358 0.416 - - 0 - 0.00%
2019-04-17 0 0.570 0.550 0.620 - - 0 0 - 0.371 0.358 0.403 - - 0 - 0.00%
2019-04-16 0 0.570 0.550 0.670 - - 0 0 - 0.371 0.358 0.436 - - 0 - 0.00%
2019-04-15 0 0.570 0.550 0.620 - - 0 0 - 0.371 0.358 0.403 - - 0 - 0.00%
2019-04-12 0 0.570 0.560 0.600 0.570 0.570 24,000 13,680 0.5700 0.371 0.364 0.390 0.371 0.371 36,918 0.3706 1.79%
2019-04-11 0 0.560 0.540 0.660 - - 0 0 - 0.364 0.351 0.429 - - 0 - 0.00%
2019-04-10 0 0.560 0.540 0.620 - - 0 0 - 0.364 0.351 0.403 - - 0 - 0.00%
2019-04-09 0 0.560 0.550 0.620 0.540 0.590 64,000 35,680 0.5575 0.364 0.358 0.403 0.351 0.384 98,447 0.3624 1.82%
2019-04-08 0 0.550 0.540 0.650 - - 0 0 - 0.358 0.351 0.423 - - 0 - 0.00%
2019-04-04 0 0.550 0.540 0.640 0.550 0.550 48,000 26,400 0.5500 0.358 0.351 0.416 0.358 0.358 73,835 0.3576 -1.79%
2019-04-03 0 0.560 0.560 0.640 - - 0 0 - 0.364 0.364 0.416 - - 0 - 0.00%
2019-04-02 0 0.560 0.560 0.650 - - 0 0 - 0.364 0.364 0.423 - - 0 - 0.00%
2019-04-01 0 0.560 0.560 0.650 0.560 0.560 4,000 2,240 0.5600 0.364 0.364 0.423 0.364 0.364 6,153 0.3641 0.00%
2019-03-29 0 0.560 0.550 0.620 - - 0 0 - 0.364 0.358 0.403 - - 0 - 0.00%
2019-03-28 0 0.560 0.550 0.620 - - 0 0 - 0.364 0.358 0.403 - - 0 - 0.00%
2019-03-27 0 0.560 0.550 0.650 - - 0 0 - 0.364 0.358 0.423 - - 0 - 0.00%
2019-03-26 0 0.560 0.550 0.660 - - 0 0 - 0.364 0.358 0.429 - - 0 - 0.00%
2019-03-25 0 0.560 0.550 0.600 0.560 0.570 20,000 11,320 0.5660 0.364 0.358 0.390 0.364 0.371 30,765 0.3680 -6.67%
2019-03-22 0 0.600 0.550 0.640 - - 0 0 - 0.390 0.358 0.416 - - 0 - 0.00%
2019-03-21 0 0.600 0.550 0.600 0.600 0.600 20,000 12,000 0.6000 0.390 0.358 0.390 0.390 0.390 30,765 0.3901 1.69%
2019-03-20 0 0.590 0.550 0.600 - - 0 0 - 0.384 0.358 0.390 - - 0 - 0.00%
2019-03-19 0 0.590 0.560 0.590 0.590 0.590 20,000 11,800 0.5900 0.384 0.364 0.384 0.384 0.384 30,765 0.3836 5.36%
2019-03-18 0 0.560 0.550 0.600 - - 0 0 - 0.364 0.358 0.390 - - 0 - 0.00%
2019-03-15 0 0.560 0.560 0.600 0.560 0.570 60,000 33,720 0.5620 0.364 0.364 0.390 0.364 0.371 92,294 0.3654 -3.45%
2019-03-14 0 0.580 0.580 0.610 0.570 0.600 68,000 39,360 0.5788 0.377 0.377 0.397 0.371 0.390 104,600 0.3763 -3.33%
2019-03-13 0 0.600 0.570 0.620 - - 0 0 - 0.390 0.371 0.403 - - 0 - 0.00%
2019-03-12 0 0.600 0.570 0.600 - - 0 0 - 0.390 0.371 0.390 - - 0 - -1.64%
2019-03-11 0 0.610 0.580 0.620 0.610 0.620 100,000 61,240 0.6124 0.397 0.377 0.403 0.397 0.403 153,823 0.3981 0.00%
2019-03-08 0 0.610 0.570 0.610 - - 0 0 - 0.397 0.371 0.397 - - 0 - 0.00%
2019-03-07 0 0.610 0.570 0.610 0.610 0.620 80,000 49,120 0.6140 0.397 0.371 0.397 0.397 0.403 123,059 0.3992 3.39%
2019-03-06 0 0.590 0.550 0.620 - - 0 0 - 0.384 0.358 0.403 - - 0 - 0.00%
2019-03-05 0 0.590 0.550 0.620 0.590 0.590 4,000 2,360 0.5900 0.384 0.358 0.403 0.384 0.384 6,153 0.3836 0.00%
2019-03-04 0 0.590 0.580 0.610 0.580 0.590 40,000 23,320 0.5830 0.384 0.377 0.397 0.377 0.384 61,529 0.3790 1.72%
2019-03-01 0 0.580 0.540 0.620 0.560 0.580 28,000 16,160 0.5771 0.377 0.351 0.403 0.364 0.377 43,071 0.3752 3.57%
2019-02-28 0 0.560 0.530 0.560 - - 0 0 - 0.364 0.345 0.364 - - 0 - 0.00%
2019-02-27 0 0.560 0.540 0.590 - - 0 0 - 0.364 0.351 0.384 - - 0 - 0.00%
2019-02-26 0 0.560 0.560 0.590 - - 0 0 - 0.364 0.364 0.384 - - 0 - 0.00%
2019-02-25 0 0.560 0.550 0.600 0.560 0.570 144,000 80,720 0.5606 0.364 0.358 0.390 0.364 0.371 221,505 0.3644 3.70%
2019-02-22 0 0.540 0.540 0.570 - - 0 0 - 0.351 0.351 0.371 - - 0 - 0.00%
2019-02-21 0 0.540 0.540 0.570 - - 0 0 - 0.351 0.351 0.371 - - 0 - 0.00%
2019-02-20 0 0.540 0.540 0.570 - - 0 0 - 0.351 0.351 0.371 - - 0 - 0.00%
2019-02-19 0 0.540 0.540 0.600 0.530 0.540 20,000 10,680 0.5340 0.351 0.351 0.390 0.345 0.351 30,765 0.3472 -8.47%
2019-02-18 0 0.590 0.540 0.620 - - 0 0 - 0.384 0.351 0.403 - - 0 - 0.00%
2019-02-15 0 0.590 0.550 0.620 0.590 0.590 40,000 23,600 0.5900 0.384 0.358 0.403 0.384 0.384 61,529 0.3836 0.00%
2019-02-14 0 0.590 0.540 0.640 - - 0 0 - 0.384 0.351 0.416 - - 0 - 0.00%
2019-02-13 0 0.590 0.540 0.610 0.590 0.590 20,000 11,800 0.5900 0.384 0.351 0.397 0.384 0.384 30,765 0.3836 0.00%
2019-02-12 0 0.590 0.530 0.600 0.580 0.590 24,000 14,080 0.5867 0.384 0.345 0.390 0.377 0.384 36,918 0.3814 9.26%
2019-02-11 0 0.540 0.530 0.580 - - 0 0 - 0.351 0.345 0.377 - - 0 - 0.00%
2019-02-08 0 0.540 0.540 0.560 0.520 0.520 12,000 6,240 0.5200 0.351 0.351 0.364 0.338 0.338 18,459 0.3381 -5.26%
2019-02-04 0 0.570 0.520 0.650 - - 0 0 - 0.371 0.338 0.423 - - 0 - 0.00%
2019-02-01 0 0.570 0.530 0.600 0.570 0.570 16,000 9,120 0.5700 0.371 0.345 0.390 0.371 0.371 24,612 0.3706 0.00%
2019-01-31 0 0.570 0.540 0.570 - - 0 0 - 0.371 0.351 0.371 - - 0 - 0.00%
2019-01-30 0 0.570 0.520 0.600 - - 0 0 - 0.371 0.338 0.390 - - 0 - 0.00%
2019-01-29 0 0.570 0.530 0.570 - - 0 0 - 0.371 0.345 0.371 - - 0 - 0.00%
2019-01-28 0 0.570 0.520 0.600 0.570 0.570 60,000 34,200 0.5700 0.371 0.338 0.390 0.371 0.371 92,294 0.3706 0.00%
2019-01-25 0 0.570 0.520 0.570 - - 0 0 - 0.371 0.338 0.371 - - 0 - 0.00%
2019-01-24 0 0.570 0.520 0.570 - - 0 0 - 0.371 0.338 0.371 - - 0 - 0.00%
2019-01-23 0 0.570 0.520 0.570 - - 0 0 - 0.371 0.338 0.371 - - 0 - 0.00%
2019-01-22 0 0.570 0.530 0.570 0.570 0.570 40,000 22,800 0.5700 0.371 0.345 0.371 0.371 0.371 61,529 0.3706 1.79%
2019-01-21 0 0.560 0.510 0.560 - - 0 0 - 0.364 0.332 0.364 - - 0 - 0.00%
2019-01-18 0 0.560 0.520 0.570 - - 0 0 - 0.364 0.338 0.371 - - 0 - 0.00%
2019-01-17 0 0.560 0.520 0.560 - - 0 0 - 0.364 0.338 0.364 - - 0 - -1.75%
2019-01-16 0 0.570 0.520 0.570 - - 0 0 - 0.371 0.338 0.371 - - 0 - 0.00%
2019-01-15 0 0.570 0.520 0.570 - - 0 0 - 0.371 0.338 0.371 - - 0 - 0.00%
2019-01-14 0 0.570 0.520 0.570 - - 0 0 - 0.371 0.338 0.371 - - 0 - 0.00%
2019-01-11 0 0.570 0.530 0.580 - - 0 0 - 0.371 0.345 0.377 - - 0 - 0.00%
2019-01-10 0 0.570 0.530 0.580 - - 0 0 - 0.371 0.345 0.377 - - 0 - 0.00%
2019-01-09 0 0.570 0.530 0.570 0.570 0.580 20,000 11,520 0.5760 0.371 0.345 0.371 0.371 0.377 30,765 0.3745 14.00%
2019-01-08 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 0.325 0.325 0.345 0.325 0.325 61,529 0.3250 0.00%
2019-01-07 0 0.500 0.500 0.530 - - 0 0 - 0.325 0.325 0.345 - - 0 - 0.00%
2019-01-04 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.325 0.325 0.338 0.325 0.325 6,153 0.3250 0.00%
2019-01-03 0 0.500 0.500 0.560 0.500 0.500 4,000 2,000 0.5000 0.325 0.325 0.364 0.325 0.325 6,153 0.3250 -7.41%
2019-01-02 0 0.540 0.510 0.560 - - 0 0 - 0.351 0.332 0.364 - - 0 - 0.00%
2018-12-31 0 0.540 0.510 0.550 0.530 0.540 20,000 10,720 0.5360 0.351 0.332 0.358 0.345 0.351 30,765 0.3485 4.25%
2018-12-28 0 0.518 0.500 0.530 - - 0 0 - 0.337 0.325 0.345 - - 0 - 0.00%
2018-12-27 0 0.530 0.510 0.530 0.530 0.540 52,000 27,600 0.5308 0.337 0.324 0.337 0.337 0.343 81,841 0.3372 -1.85%
2018-12-24 0 0.540 0.520 0.550 - - 0 0 - 0.343 0.330 0.349 - - 0 - 0.00%
2018-12-21 0 0.540 0.510 0.550 0.500 0.550 320,000 164,120 0.5129 0.343 0.324 0.349 0.318 0.349 503,637 0.3259 -3.57%
2018-12-20 0 0.560 0.540 0.590 - - 60,000 33,000 0.5500 0.356 0.343 0.375 - - 94,432 0.3495 0.00%
2018-12-19 0 0.560 0.560 0.590 - - 0 0 - 0.356 0.356 0.375 - - 0 - 0.00%
2018-12-18 0 0.560 0.560 0.590 0.540 0.560 120,000 66,720 0.5560 0.356 0.356 0.375 0.343 0.356 188,864 0.3533 -5.08%
2018-12-17 0 0.590 0.560 0.620 - - 0 0 - 0.375 0.356 0.394 - - 0 - 0.00%
2018-12-14 0 0.590 0.550 0.620 - - 0 0 - 0.375 0.349 0.394 - - 0 - 0.00%
2018-12-13 0 0.590 0.560 0.600 0.590 0.590 4,000 2,360 0.5900 0.375 0.356 0.381 0.375 0.375 6,295 0.3749 5.36%
2018-12-12 0 0.560 0.560 0.600 - - 0 0 - 0.356 0.356 0.381 - - 0 - 0.00%
2018-12-11 0 0.560 0.540 0.590 - - 0 0 - 0.356 0.343 0.375 - - 0 - 0.00%
2018-12-10 0 0.560 0.540 0.600 - - 0 0 - 0.356 0.343 0.381 - - 0 - 0.00%
2018-12-07 0 0.560 0.540 0.600 - - 0 0 - 0.356 0.343 0.381 - - 0 - 0.00%
2018-12-06 0 0.560 0.560 0.620 0.540 0.540 12,000 6,480 0.5400 0.356 0.356 0.394 0.343 0.343 18,886 0.3431 -6.67%
2018-12-05 0 0.600 0.550 0.620 - - 0 0 - 0.381 0.349 0.394 - - 0 - 0.00%
2018-12-04 0 0.600 0.560 0.660 - - 0 0 - 0.381 0.356 0.419 - - 0 - 0.00%
2018-12-03 0 0.600 0.560 0.600 - - 0 0 - 0.381 0.356 0.381 - - 0 - 0.00%
2018-11-30 0 0.600 0.570 0.630 - - 0 0 - 0.381 0.362 0.400 - - 0 - 0.00%
2018-11-29 0 0.600 0.570 0.640 - - 0 0 - 0.381 0.362 0.407 - - 0 - 0.00%
2018-11-28 0 0.600 0.580 0.660 0.590 0.650 84,000 52,320 0.6229 0.381 0.369 0.419 0.375 0.413 132,205 0.3957 9.09%
2018-11-27 0 0.550 0.530 0.600 - - 0 0 - 0.349 0.337 0.381 - - 0 - 0.00%
2018-11-26 0 0.550 0.530 0.600 - - 0 0 - 0.349 0.337 0.381 - - 0 - 0.00%
2018-11-23 0 0.550 0.520 0.600 - - 0 0 - 0.349 0.330 0.381 - - 0 - 0.00%
2018-11-22 0 0.550 0.550 0.600 0.520 0.520 4,000 2,080 0.5200 0.349 0.349 0.381 0.330 0.330 6,295 0.3304 -9.84%
2018-11-21 0 0.610 0.550 0.620 0.580 0.610 36,000 21,640 0.6011 0.388 0.349 0.394 0.369 0.388 56,659 0.3819 10.91%
2018-11-20 0 0.550 0.500 0.580 - - 0 0 - 0.349 0.318 0.369 - - 0 - 0.00%
2018-11-19 0 0.550 0.500 0.550 - - 0 0 - 0.349 0.318 0.349 - - 0 - 0.00%
2018-11-16 0 0.550 0.500 0.580 - - 0 0 - 0.349 0.318 0.369 - - 0 - 0.00%
2018-11-15 0 0.550 0.500 0.580 - - 0 0 - 0.349 0.318 0.369 - - 0 - 0.00%
2018-11-14 0 0.550 0.500 0.580 - - 0 0 - 0.349 0.318 0.369 - - 0 - 0.00%
2018-11-13 0 0.550 0.500 0.580 - - 0 0 - 0.349 0.318 0.369 - - 0 - 0.00%
2018-11-12 0 0.550 0.510 0.580 - - 0 0 - 0.349 0.324 0.369 - - 0 - 0.00%
2018-11-09 0 0.550 0.510 0.580 - - 0 0 - 0.349 0.324 0.369 - - 0 - 0.00%
2018-11-08 0 0.550 0.500 0.580 - - 0 0 - 0.349 0.318 0.369 - - 0 - 0.00%
2018-11-07 0 0.550 0.510 0.570 - - 0 0 - 0.349 0.324 0.362 - - 0 - 0.00%
2018-11-06 0 0.550 0.500 0.550 - - 0 0 - 0.349 0.318 0.349 - - 0 - 0.00%
2018-11-05 0 0.550 0.500 0.570 0.550 0.550 4,000 2,200 0.5500 0.349 0.318 0.362 0.349 0.349 6,295 0.3495 0.00%
2018-11-02 0 0.550 0.550 0.570 - - 0 0 - 0.349 0.349 0.362 - - 0 - 0.00%
2018-11-01 0 0.550 0.500 0.560 - - 0 0 - 0.349 0.318 0.356 - - 0 - 0.00%
2018-10-31 0 0.550 0.500 0.570 - - 0 0 - 0.349 0.318 0.362 - - 0 - 0.00%
2018-10-30 0 0.550 0.500 0.570 - - 0 0 - 0.349 0.318 0.362 - - 0 - 0.00%
2018-10-29 0 0.550 0.500 0.570 - - 0 0 - 0.349 0.318 0.362 - - 0 - 0.00%
2018-10-26 0 0.550 0.500 0.570 - - 0 0 - 0.349 0.318 0.362 - - 0 - 0.00%
2018-10-25 0 0.550 0.500 0.550 - - 0 0 - 0.349 0.318 0.349 - - 0 - 0.00%
2018-10-24 0 0.550 0.500 0.570 - - 0 0 - 0.349 0.318 0.362 - - 0 - 0.00%
2018-10-23 0 0.550 0.500 0.570 - - 0 0 - 0.349 0.318 0.362 - - 0 - 0.00%
2018-10-22 0 0.550 0.500 0.570 - - 0 0 - 0.349 0.318 0.362 - - 0 - 0.00%
2018-10-19 0 0.550 0.530 0.560 0.500 0.560 172,000 88,760 0.5160 0.349 0.337 0.356 0.318 0.356 270,705 0.3279 5.77%
2018-10-18 0 0.520 0.500 0.550 - - 0 0 - 0.330 0.318 0.349 - - 0 - 0.00%
2018-10-16 0 0.520 0.500 0.560 - - 0 0 - 0.330 0.318 0.356 - - 0 - 0.00%
2018-10-15 0 0.520 0.510 0.560 - - 0 0 - 0.330 0.324 0.356 - - 0 - 0.00%
2018-10-12 0 0.520 0.520 0.570 0.500 0.510 20,000 10,080 0.5040 0.330 0.330 0.362 0.318 0.324 31,477 0.3202 -1.89%
2018-10-11 0 0.530 0.520 0.590 0.530 0.530 12,000 6,360 0.5300 0.337 0.330 0.375 0.337 0.337 18,886 0.3368 -3.64%
2018-10-10 0 0.550 0.550 0.590 - - 0 0 - 0.349 0.349 0.375 - - 0 - 0.00%
2018-10-09 0 0.550 0.530 0.590 - - 0 0 - 0.349 0.337 0.375 - - 0 - 0.00%
2018-10-08 0 0.550 0.530 0.590 - - 0 0 - 0.349 0.337 0.375 - - 0 - 0.00%
2018-10-05 0 0.550 0.550 0.560 0.540 0.550 92,000 50,160 0.5452 0.349 0.349 0.356 0.343 0.349 144,796 0.3464 -5.17%
2018-10-04 0 0.580 0.550 0.590 0.580 0.580 24,000 13,920 0.5800 0.369 0.349 0.375 0.369 0.369 37,773 0.3685 5.45%
2018-10-03 0 0.550 0.550 0.590 0.550 0.550 60,000 33,000 0.5500 0.349 0.349 0.375 0.349 0.349 94,432 0.3495 -5.17%
2018-10-02 0 0.580 0.540 0.590 0.580 0.580 100,000 58,000 0.5800 0.369 0.343 0.375 0.369 0.369 157,387 0.3685 1.75%
2018-09-28 0 0.570 0.570 0.600 - - 0 0 - 0.362 0.362 0.381 - - 0 - 1.79%
2018-09-27 0 0.560 0.540 0.600 - - 0 0 - 0.356 0.343 0.381 - - 0 - 0.00%
2018-09-26 0 0.560 0.540 0.600 - - 0 0 - 0.356 0.343 0.381 - - 0 - 0.00%
2018-09-24 0 0.560 0.540 0.590 - - 0 0 - 0.356 0.343 0.375 - - 0 - 0.00%
2018-09-21 0 0.560 0.540 0.590 - - 0 0 - 0.356 0.343 0.375 - - 0 - 0.00%
2018-09-20 0 0.560 0.540 0.590 - - 0 0 - 0.356 0.343 0.375 - - 0 - 0.00%
2018-09-19 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.356 0.356 0.375 0.356 0.356 157,387 0.3558 0.00%
2018-09-18 0 0.560 0.560 0.570 0.560 0.570 128,000 71,920 0.5619 0.356 0.356 0.362 0.356 0.362 201,455 0.3570 0.00%
2018-09-17 0 0.560 0.560 0.570 - - 0 0 - 0.356 0.356 0.362 - - 0 - 0.36%
2018-09-14 0 0.570 0.560 0.580 0.570 0.570 8,000 4,560 0.5700 0.355 0.348 0.361 0.355 0.355 12,862 0.3545 -1.72%
2018-09-13 0 0.580 0.560 0.590 0.580 0.590 288,000 167,840 0.5828 0.361 0.348 0.367 0.361 0.367 463,022 0.3625 -1.69%
2018-09-12 0 0.590 0.580 0.590 0.590 0.610 224,000 134,960 0.6025 0.367 0.361 0.367 0.367 0.379 360,128 0.3748 -3.28%
2018-09-11 0 0.610 0.600 0.610 0.560 0.610 280,000 165,400 0.5907 0.379 0.373 0.379 0.348 0.379 450,160 0.3674 0.00%
2018-09-10 0 0.610 0.610 0.640 0.610 0.610 28,000 17,080 0.6100 0.379 0.379 0.398 0.379 0.379 45,016 0.3794 -4.69%
2018-09-07 0 0.640 0.620 0.660 0.620 0.640 52,000 33,040 0.6354 0.398 0.386 0.411 0.386 0.398 83,601 0.3952 3.23%
2018-09-06 0 0.620 0.620 0.640 0.620 0.620 52,000 32,240 0.6200 0.386 0.386 0.398 0.386 0.386 83,601 0.3856 -6.06%
2018-09-05 0 0.660 0.630 0.660 - - 0 0 - 0.411 0.392 0.411 - - 0 - 0.00%
2018-09-04 0 0.660 0.630 0.660 - - 0 0 - 0.411 0.392 0.411 - - 0 - 0.00%
2018-09-03 0 0.660 0.630 0.660 - - 0 0 - 0.411 0.392 0.411 - - 0 - 0.00%
2018-08-31 0 0.660 0.620 0.660 - - 0 0 - 0.411 0.386 0.411 - - 0 - 0.00%
2018-08-30 0 0.660 0.620 0.660 - - 0 0 - 0.411 0.386 0.411 - - 0 - 0.00%
2018-08-29 0 0.660 0.620 0.680 - - 0 0 - 0.411 0.386 0.423 - - 0 - 0.00%
2018-08-28 0 0.660 0.630 0.660 - - 0 0 - 0.411 0.392 0.411 - - 0 - 0.00%
2018-08-27 0 0.660 0.630 0.660 - - 0 0 - 0.411 0.392 0.411 - - 0 - -1.49%
2018-08-24 0 0.670 0.620 0.680 - - 0 0 - 0.417 0.386 0.423 - - 0 - 0.00%
2018-08-23 0 0.670 0.630 0.680 0.670 0.670 16,000 10,720 0.6700 0.417 0.392 0.423 0.417 0.417 25,723 0.4167 6.35%
2018-08-22 0 0.630 0.630 0.670 0.630 0.630 312,000 196,560 0.6300 0.392 0.392 0.417 0.392 0.392 501,607 0.3919 -1.56%
2018-08-21 0 0.640 0.630 0.670 - - 0 0 - 0.398 0.392 0.417 - - 0 - 0.00%
2018-08-20 0 0.640 0.640 0.670 0.630 0.640 120,000 75,880 0.6323 0.398 0.398 0.417 0.392 0.398 192,926 0.3933 -4.48%
2018-08-17 0 0.670 0.640 0.670 - - 0 0 - 0.417 0.398 0.417 - - 0 - 0.00%
2018-08-16 0 0.670 0.640 0.670 0.680 0.680 16,000 10,880 0.6800 0.417 0.398 0.417 0.423 0.423 25,723 0.4230 -1.47%
2018-08-15 0 0.680 0.630 0.690 0.680 0.680 8,000 5,440 0.6800 0.423 0.392 0.429 0.423 0.423 12,862 0.4230 4.62%
2018-08-14 0 0.650 0.630 0.690 - - 0 0 - 0.404 0.392 0.429 - - 0 - 0.00%
2018-08-13 0 0.650 0.650 0.710 0.640 0.650 160,000 103,280 0.6455 0.404 0.404 0.442 0.398 0.404 257,234 0.4015 -1.52%
2018-08-10 0 0.660 0.660 0.710 0.650 0.650 232,000 150,800 0.6500 0.411 0.411 0.442 0.404 0.404 372,990 0.4043 1.54%
2018-08-09 0 0.650 0.650 0.710 - - 8,000 5,520 0.6900 0.404 0.404 0.442 - - 12,862 0.4292 0.00%
2018-08-08 0 0.650 0.650 0.710 - - 0 0 - 0.404 0.404 0.442 - - 0 - 0.00%
2018-08-07 0 0.650 0.650 0.680 - - 0 0 - 0.404 0.404 0.423 - - 0 - 0.00%
2018-08-06 0 0.650 0.650 0.710 - - 0 0 - 0.404 0.404 0.442 - - 0 - 0.00%
2018-08-03 0 0.650 0.640 0.710 0.650 0.650 80,000 52,000 0.6500 0.404 0.398 0.442 0.404 0.404 128,617 0.4043 0.00%
2018-08-02 0 0.650 0.640 0.670 0.650 0.650 100,000 65,000 0.6500 0.404 0.398 0.417 0.404 0.404 160,771 0.4043 0.00%
2018-08-01 0 0.650 0.650 0.720 0.650 0.650 4,000 2,600 0.6500 0.404 0.404 0.448 0.404 0.404 6,431 0.4043 0.00%
2018-07-31 0 0.650 0.650 0.720 0.650 0.650 16,000 10,400 0.6500 0.404 0.404 0.448 0.404 0.404 25,723 0.4043 0.00%
2018-07-30 0 0.650 0.650 0.690 0.650 0.650 4,000 2,600 0.6500 0.404 0.404 0.429 0.404 0.404 6,431 0.4043 -1.52%
2018-07-27 0 0.660 0.650 0.680 - - 0 0 - 0.411 0.404 0.423 - - 0 - 0.00%
2018-07-26 0 0.660 0.650 0.680 - - 0 0 - 0.411 0.404 0.423 - - 0 - 0.00%
2018-07-25 0 0.660 0.660 0.680 - - 0 0 - 0.411 0.411 0.423 - - 0 - 1.54%
2018-07-24 0 0.650 0.650 0.680 0.650 0.650 156,000 101,400 0.6500 0.404 0.404 0.423 0.404 0.404 250,803 0.4043 3.17%
2018-07-23 0 0.630 0.630 0.670 - - 0 0 - 0.392 0.392 0.417 - - 0 - 0.00%
2018-07-20 0 0.630 0.620 0.630 - - 0 0 - 0.392 0.386 0.392 - - 0 - 0.00%
2018-07-19 0 0.630 0.620 0.630 0.630 0.630 56,000 35,280 0.6300 0.392 0.386 0.392 0.392 0.392 90,032 0.3919 -1.56%
2018-07-18 0 0.640 0.630 0.640 0.640 0.640 32,000 20,480 0.6400 0.398 0.392 0.398 0.398 0.398 51,447 0.3981 0.00%
2018-07-17 0 0.640 0.640 0.660 0.640 0.640 48,000 30,720 0.6400 0.398 0.398 0.411 0.398 0.398 77,170 0.3981 -1.54%
2018-07-16 0 0.650 0.630 0.650 - - 0 0 - 0.404 0.392 0.404 - - 0 - 0.00%
2018-07-13 0 0.650 0.640 0.670 - - 0 0 - 0.404 0.398 0.417 - - 0 - 0.00%
2018-07-12 0 0.650 0.650 0.670 0.630 0.630 8,000 5,040 0.6300 0.404 0.404 0.417 0.392 0.392 12,862 0.3919 -2.99%
2018-07-11 0 0.670 0.630 0.670 - - 0 0 - 0.417 0.392 0.417 - - 0 - 0.00%
2018-07-10 0 0.670 0.650 0.670 0.630 0.670 8,000 5,200 0.6500 0.417 0.404 0.417 0.392 0.417 12,862 0.4043 3.08%
2018-07-09 0 0.650 0.630 0.730 0.650 0.650 4,000 2,600 0.6500 0.404 0.392 0.454 0.404 0.404 6,431 0.4043 0.00%
2018-07-06 0 0.650 0.620 0.650 0.630 0.650 56,000 35,680 0.6371 0.404 0.386 0.404 0.392 0.404 90,032 0.3963 1.56%
2018-07-05 0 0.640 0.640 0.650 0.630 0.650 60,000 38,360 0.6393 0.398 0.398 0.404 0.392 0.404 96,463 0.3977 -1.54%
2018-07-04 0 0.650 0.650 0.700 0.650 0.700 48,000 31,400 0.6542 0.404 0.404 0.435 0.404 0.435 77,170 0.4069 0.00%
2018-07-03 0 0.650 0.650 0.700 0.640 0.680 36,000 23,720 0.6589 0.404 0.404 0.435 0.398 0.423 57,878 0.4098 -5.80%
2018-06-29 0 0.690 0.680 0.700 - - 0 0 - 0.429 0.423 0.435 - - 0 - 0.00%
2018-06-28 0 0.690 0.640 0.700 - - 0 0 - 0.429 0.398 0.435 - - 0 - 0.00%
2018-06-27 0 0.690 0.670 0.690 0.660 0.690 568,000 384,280 0.6765 0.429 0.417 0.429 0.411 0.429 913,181 0.4208 -6.76%
2018-06-26 0 0.740 0.740 0.750 0.680 0.680 36,000 24,480 0.6800 0.460 0.460 0.467 0.423 0.423 57,878 0.4230 8.82%
2018-06-25 0 0.680 0.680 0.720 0.680 0.690 80,000 54,440 0.6805 0.423 0.423 0.448 0.423 0.429 128,617 0.4233 -1.45%
2018-06-22 0 0.690 0.690 0.750 - - 0 0 - 0.429 0.429 0.467 - - 0 - 0.00%
2018-06-21 0 0.690 0.690 0.720 0.690 0.690 8,000 5,640 0.7050 0.429 0.429 0.448 0.429 0.429 12,862 0.4385 -1.43%
2018-06-20 0 0.700 0.690 0.750 0.700 0.700 4,000 2,800 0.7000 0.435 0.429 0.467 0.435 0.435 6,431 0.4354 1.45%
2018-06-19 0 0.690 0.690 0.730 0.690 0.690 8,000 5,520 0.6900 0.429 0.429 0.454 0.429 0.429 12,862 0.4292 -4.17%
2018-06-15 0 0.720 0.690 0.730 - - 0 0 - 0.448 0.429 0.454 - - 0 - 0.00%
2018-06-14 0 0.720 0.710 0.720 0.700 0.720 164,000 115,000 0.7012 0.448 0.442 0.448 0.435 0.448 263,665 0.4362 -1.37%
2018-06-13 0 0.730 0.710 0.750 - - 0 0 - 0.454 0.442 0.467 - - 0 - 0.00%
2018-06-12 0 0.730 0.710 0.760 0.720 0.730 16,000 11,600 0.7250 0.454 0.442 0.473 0.448 0.454 25,723 0.4510 0.00%
2018-06-11 0 0.730 0.720 0.760 - - 0 0 - 0.454 0.448 0.473 - - 0 - 0.00%
2018-06-08 0 0.730 0.730 0.760 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2018-06-07 0 0.730 0.730 0.770 0.730 0.730 8,000 5,840 0.7300 0.454 0.454 0.479 0.454 0.454 12,862 0.4541 0.00%
2018-06-06 0 0.730 0.730 0.770 - - 0 0 - 0.454 0.454 0.479 - - 0 - 0.00%
2018-06-05 0 0.730 0.730 0.760 0.720 0.720 104,000 74,880 0.7200 0.454 0.454 0.473 0.448 0.448 167,202 0.4478 0.00%
2018-06-04 0 0.730 0.710 0.750 - - 0 0 - 0.454 0.442 0.467 - - 0 - 0.00%
2018-06-01 0 0.730 0.710 0.760 - - 0 0 - 0.454 0.442 0.473 - - 0 - 0.00%
2018-05-31 0 0.730 0.720 0.770 - - 0 0 - 0.454 0.448 0.479 - - 0 - 0.00%
2018-05-30 0 0.730 0.730 0.760 0.730 0.730 20,000 14,600 0.7300 0.454 0.454 0.473 0.454 0.454 32,154 0.4541 -1.35%
2018-05-29 0 0.740 0.730 0.770 0.740 0.740 392,000 290,080 0.7400 0.460 0.454 0.479 0.460 0.460 630,224 0.4603 -3.90%
2018-05-28 0 0.770 0.740 0.770 0.770 0.800 164,000 128,440 0.7832 0.479 0.460 0.479 0.479 0.498 263,665 0.4871 0.00%
2018-05-25 0 0.770 0.750 0.770 - - 0 0 - 0.479 0.467 0.479 - - 0 - 0.00%
2018-05-24 0 0.770 0.730 0.770 - - 0 0 - 0.479 0.454 0.479 - - 0 - 0.00%
2018-05-23 0 0.770 0.730 0.780 - - 12,000 9,240 0.7700 0.479 0.454 0.485 - - 19,293 0.4789 0.00%
2018-05-21 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.479 0.454 0.479 0.479 0.479 12,862 0.4789 2.67%
2018-05-18 0 0.750 0.750 0.770 0.750 0.750 280,000 210,000 0.7500 0.467 0.467 0.479 0.467 0.467 450,160 0.4665 1.35%
2018-05-17 0 0.740 0.730 0.770 - - 0 0 - 0.460 0.454 0.479 - - 0 - 0.00%
2018-05-16 0 0.740 0.740 0.750 - - 4,000 2,960 0.7400 0.460 0.460 0.467 - - 6,431 0.4603 0.00%
2018-05-15 0 0.740 0.740 0.770 0.740 0.740 28,000 20,720 0.7400 0.460 0.460 0.479 0.460 0.460 45,016 0.4603 -3.90%
2018-05-14 0 0.770 0.740 0.770 0.780 0.780 12,000 9,360 0.7800 0.479 0.460 0.479 0.485 0.485 19,293 0.4852 4.05%
2018-05-11 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.460 0.460 0.473 0.460 0.460 6,431 0.4603 -3.90%
2018-05-10 0 0.770 0.740 0.780 - - 0 0 - 0.479 0.460 0.485 - - 0 - 0.00%
2018-05-09 0 0.770 0.740 0.790 0.740 0.770 208,000 156,640 0.7531 0.479 0.460 0.491 0.460 0.479 334,404 0.4684 5.48%
2018-05-08 0 0.730 0.730 0.760 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2018-05-07 0 0.730 0.730 0.740 - - 0 0 - 0.454 0.454 0.460 - - 0 - 0.00%
2018-05-04 0 0.730 0.730 0.760 0.730 0.730 12,000 8,760 0.7300 0.454 0.454 0.473 0.454 0.454 19,293 0.4541 -3.95%
2018-05-03 0 0.760 0.730 0.760 0.760 0.760 4,000 3,040 0.7600 0.473 0.454 0.473 0.473 0.473 6,431 0.4727 2.70%
2018-05-02 0 0.740 0.730 0.760 - - 0 0 - 0.460 0.454 0.473 - - 0 - 0.00%
2018-04-30 0 0.740 0.730 0.760 - - 0 0 - 0.460 0.454 0.473 - - 0 - 0.00%
2018-04-27 0 0.740 0.740 0.760 - - 0 0 - 0.460 0.460 0.473 - - 0 - 0.00%
2018-04-26 0 0.740 0.740 0.760 0.740 0.740 108,000 79,920 0.7400 0.460 0.460 0.473 0.460 0.460 173,633 0.4603 0.00%
2018-04-25 0 0.740 0.730 0.750 0.740 0.750 28,000 20,840 0.7443 0.460 0.454 0.467 0.460 0.467 45,016 0.4629 -1.33%
2018-04-24 0 0.750 0.740 0.750 0.760 0.760 8,000 6,080 0.7600 0.467 0.460 0.467 0.473 0.473 12,862 0.4727 1.35%
2018-04-23 0 0.740 0.740 0.760 0.740 0.740 12,000 8,880 0.7400 0.460 0.460 0.473 0.460 0.460 19,293 0.4603 -1.33%
2018-04-20 0 0.750 0.750 0.760 0.740 0.750 108,000 80,040 0.7411 0.467 0.467 0.473 0.460 0.467 173,633 0.4610 -2.60%
2018-04-19 0 0.770 0.740 0.770 - - 0 0 - 0.479 0.460 0.479 - - 0 - 0.00%
2018-04-18 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.479 0.467 0.479 0.479 0.479 6,431 0.4789 0.00%
2018-04-17 0 0.770 0.750 0.770 0.780 0.780 100,000 78,000 0.7800 0.479 0.467 0.479 0.485 0.485 160,771 0.4852 1.32%
2018-04-16 0 0.760 0.740 0.760 0.750 0.770 224,000 171,240 0.7645 0.473 0.460 0.473 0.467 0.479 360,128 0.4755 -1.30%
2018-04-13 0 0.770 0.770 0.790 0.770 0.770 24,000 18,480 0.7700 0.479 0.479 0.491 0.479 0.479 38,585 0.4789 0.00%
2018-04-12 0 0.770 0.740 0.770 - - 0 0 - 0.479 0.460 0.479 - - 0 - 0.00%
2018-04-11 0 0.770 0.740 0.790 - - 0 0 - 0.479 0.460 0.491 - - 0 - 0.00%
2018-04-10 0 0.770 0.770 0.790 0.760 0.760 4,000 3,040 0.7600 0.479 0.479 0.491 0.473 0.473 6,431 0.4727 1.32%
2018-04-09 0 0.760 0.740 0.780 - - 0 0 - 0.473 0.460 0.485 - - 0 - 0.00%
2018-04-06 0 0.760 0.750 0.770 0.760 0.770 184,000 139,920 0.7604 0.473 0.467 0.479 0.473 0.479 295,819 0.4730 -6.17%
2018-04-04 0 0.810 0.760 0.810 - - 0 0 - 0.504 0.473 0.504 - - 0 - -2.41%
2018-04-03 0 0.830 0.760 0.830 0.830 0.830 4,000 3,320 0.8300 0.516 0.473 0.516 0.516 0.516 6,431 0.5163 9.21%
2018-03-29 0 0.760 0.750 0.770 - - 0 0 - 0.473 0.467 0.479 - - 0 - 0.00%
2018-03-28 0 0.760 0.760 0.780 0.750 0.770 40,000 30,560 0.7640 0.473 0.473 0.485 0.467 0.479 64,309 0.4752 -2.56%
2018-03-27 0 0.780 0.750 0.780 0.780 0.780 8,000 6,240 0.7800 0.485 0.467 0.485 0.485 0.485 12,862 0.4852 0.00%
2018-03-26 0 0.780 0.760 0.780 - - 0 0 - 0.485 0.473 0.485 - - 0 - 0.00%
2018-03-23 0 0.780 0.760 0.780 0.750 0.780 388,000 294,560 0.7592 0.485 0.473 0.485 0.467 0.485 623,793 0.4722 -3.70%
2018-03-22 0 0.810 0.780 0.810 - - 0 0 - 0.504 0.485 0.504 - - 0 - 0.00%
2018-03-21 0 0.810 0.770 0.810 - - 0 0 - 0.504 0.479 0.504 - - 0 - 0.00%
2018-03-20 0 0.810 0.770 0.810 0.810 0.810 40,000 32,400 0.8100 0.504 0.479 0.504 0.504 0.504 64,309 0.5038 0.00%
2018-03-19 0 0.810 0.770 0.810 0.810 0.810 24,000 19,440 0.8100 0.504 0.479 0.504 0.504 0.504 38,585 0.5038 0.00%
2018-03-16 0 0.810 0.780 0.810 0.830 0.830 4,000 3,320 0.8300 0.504 0.485 0.504 0.516 0.516 6,431 0.5163 -1.22%
2018-03-15 0 0.820 0.810 0.830 0.800 0.820 284,000 232,360 0.8182 0.510 0.504 0.516 0.498 0.510 456,591 0.5089 -1.20%
2018-03-14 0 0.830 0.770 0.830 0.820 0.830 144,000 118,520 0.8231 0.516 0.479 0.516 0.510 0.516 231,511 0.5119 1.22%
2018-03-13 0 0.820 0.780 0.830 0.750 0.830 400,000 321,080 0.8027 0.510 0.485 0.516 0.467 0.516 643,085 0.4993 2.50%
2018-03-12 0 0.800 0.770 0.800 0.800 0.800 52,000 41,600 0.8000 0.498 0.479 0.498 0.498 0.498 83,601 0.4976 5.26%
2018-03-09 0 0.760 0.750 0.790 0.760 0.800 88,000 69,800 0.7932 0.473 0.467 0.491 0.473 0.498 141,479 0.4934 -5.00%
2018-03-08 0 0.800 0.750 0.800 - - 0 0 - 0.498 0.467 0.498 - - 0 - -1.23%
2018-03-07 0 0.810 0.750 0.820 - - 0 0 - 0.504 0.467 0.510 - - 0 - 0.00%
2018-03-06 0 0.810 0.750 0.810 - - 0 0 - 0.504 0.467 0.504 - - 0 - 0.00%
2018-03-05 0 0.810 0.750 0.810 - - 0 0 - 0.504 0.467 0.504 - - 0 - 0.00%
2018-03-02 0 0.810 0.760 0.810 0.810 0.810 12,000 9,720 0.8100 0.504 0.473 0.504 0.504 0.504 19,293 0.5038 0.00%
2018-03-01 0 0.810 0.800 0.810 0.790 0.820 500,000 402,200 0.8044 0.504 0.498 0.504 0.491 0.510 803,857 0.5003 2.53%
2018-02-28 0 0.790 0.740 0.790 0.790 0.790 68,000 53,720 0.7900 0.491 0.460 0.491 0.491 0.491 109,325 0.4914 1.28%
2018-02-27 0 0.780 0.740 0.780 0.780 0.780 64,000 49,920 0.7800 0.485 0.460 0.485 0.485 0.485 102,894 0.4852 1.30%
2018-02-26 0 0.770 0.740 0.790 - - 0 0 - 0.479 0.460 0.491 - - 0 - 0.00%
2018-02-23 0 0.770 0.760 0.770 - - 0 0 - 0.479 0.473 0.479 - - 0 - 0.00%
2018-02-22 0 0.770 0.750 0.770 0.770 0.770 122,000 93,820 0.7690 0.479 0.467 0.479 0.479 0.479 196,141 0.4783 0.00%
2018-02-21 0 0.770 0.740 0.800 0.770 0.770 20,000 15,400 0.7700 0.479 0.460 0.498 0.479 0.479 32,154 0.4789 1.32%
2018-02-20 0 0.760 0.760 0.790 0.760 0.760 24,000 18,240 0.7600 0.473 0.473 0.491 0.473 0.473 38,585 0.4727 0.00%
2018-02-15 0 0.760 0.760 0.790 - - 0 0 - 0.473 0.473 0.491 - - 0 - 0.00%
2018-02-14 0 0.760 0.750 0.780 0.760 0.760 8,000 6,080 0.7600 0.473 0.467 0.485 0.473 0.473 12,862 0.4727 -2.56%
2018-02-13 0 0.780 0.750 0.790 0.780 0.780 32,000 24,960 0.7800 0.485 0.467 0.491 0.485 0.485 51,447 0.4852 1.30%
2018-02-12 0 0.770 0.750 0.780 0.750 0.770 112,000 86,080 0.7686 0.479 0.467 0.485 0.467 0.479 180,064 0.4781 5.48%
2018-02-09 0 0.730 0.730 0.770 0.700 0.720 40,000 28,080 0.7020 0.454 0.454 0.479 0.435 0.448 64,309 0.4366 -1.35%
2018-02-08 0 0.740 0.740 0.760 - - 0 0 - 0.460 0.460 0.473 - - 0 - 1.37%
2018-02-07 0 0.730 0.730 0.790 - - 0 0 - 0.454 0.454 0.491 - - 0 - 0.00%
2018-02-06 0 0.730 0.730 0.750 0.730 0.750 76,000 56,040 0.7374 0.454 0.454 0.467 0.454 0.467 122,186 0.4586 -5.19%
2018-02-05 0 0.770 0.760 0.770 0.740 0.790 32,000 24,880 0.7775 0.479 0.473 0.479 0.460 0.491 51,447 0.4836 0.00%
2018-02-02 0 0.770 0.760 0.790 - - 0 0 - 0.479 0.473 0.491 - - 0 - 0.00%
2018-02-01 0 0.770 0.760 0.770 0.750 0.790 16,000 12,400 0.7750 0.479 0.473 0.479 0.467 0.491 25,723 0.4821 1.32%
2018-01-31 0 0.760 0.760 0.790 - - 0 0 - 0.473 0.473 0.491 - - 0 - 0.00%
2018-01-30 0 0.760 0.760 0.790 0.760 0.760 12,000 9,120 0.7600 0.473 0.473 0.491 0.473 0.473 19,293 0.4727 0.00%
2018-01-29 0 0.760 0.760 0.790 0.760 0.760 16,000 12,160 0.7600 0.473 0.473 0.491 0.473 0.473 25,723 0.4727 0.00%
2018-01-26 0 0.760 0.760 0.780 0.760 0.790 40,000 31,120 0.7780 0.473 0.473 0.485 0.473 0.491 64,309 0.4839 0.00%
2018-01-25 0 0.760 0.760 0.800 - - 0 0 - 0.473 0.473 0.498 - - 0 - 0.00%
2018-01-24 0 0.760 0.760 0.800 0.750 0.770 84,000 63,880 0.7605 0.473 0.473 0.498 0.467 0.479 135,048 0.4730 -1.30%
2018-01-23 0 0.770 0.770 0.800 0.760 0.770 104,000 79,760 0.7669 0.479 0.479 0.498 0.473 0.479 167,202 0.4770 -1.28%
2018-01-22 0 0.780 0.770 0.800 0.770 0.780 48,000 37,080 0.7725 0.485 0.479 0.498 0.479 0.485 77,170 0.4805 2.36%
2018-01-19 0 0.762 0.760 0.800 - - 0 0 - 0.474 0.473 0.498 - - 0 - 0.00%
2018-01-18 0 0.770 0.770 0.800 0.770 0.780 76,000 58,920 0.7753 0.474 0.474 0.492 0.474 0.480 123,469 0.4772 -3.75%
2018-01-17 0 0.800 0.780 0.820 0.800 0.800 40,000 32,000 0.8000 0.492 0.480 0.505 0.492 0.492 64,984 0.4924 2.56%
2018-01-16 0 0.780 0.780 0.790 0.780 0.800 110,000 86,140 0.7831 0.480 0.480 0.486 0.480 0.492 178,705 0.4820 0.00%
2018-01-15 0 0.780 0.780 0.800 - - 0 0 - 0.480 0.480 0.492 - - 0 - 0.00%
2018-01-12 0 0.780 0.780 0.800 0.770 0.790 104,000 81,040 0.7792 0.480 0.480 0.492 0.474 0.486 168,958 0.4796 -2.50%
2018-01-11 0 0.800 0.800 0.830 0.790 0.790 96,000 75,840 0.7900 0.492 0.492 0.511 0.486 0.486 155,961 0.4863 0.00%
2018-01-10 0 0.800 0.780 0.820 0.800 0.800 40,000 32,000 0.8000 0.492 0.480 0.505 0.492 0.492 64,984 0.4924 -2.44%
2018-01-09 0 0.820 0.800 0.820 - - 0 0 - 0.505 0.492 0.505 - - 0 - 0.00%
2018-01-08 0 0.820 0.780 0.820 0.820 0.820 28,000 22,960 0.8200 0.505 0.480 0.505 0.505 0.505 45,489 0.5047 2.50%
2018-01-05 0 0.800 0.800 0.830 - - 0 0 - 0.492 0.492 0.511 - - 0 - 0.00%
2018-01-04 0 0.800 0.800 0.820 0.790 0.810 248,000 198,320 0.7997 0.492 0.492 0.505 0.486 0.499 402,899 0.4922 -1.23%
2018-01-03 0 0.810 0.790 0.810 - - 80,000 64,800 0.8100 0.499 0.486 0.499 - - 129,967 0.4986 -3.57%
2018-01-02 0 0.840 0.800 0.840 0.800 0.860 8,000 6,640 0.8300 0.517 0.492 0.517 0.492 0.529 12,997 0.5109 1.20%
2017-12-29 0 0.830 0.790 0.830 - - 0 0 - 0.511 0.486 0.511 - - 0 - 0.00%
2017-12-28 0 0.830 0.790 0.830 0.780 0.860 660,000 515,840 0.7816 0.511 0.486 0.511 0.480 0.529 1,072,231 0.4811 6.41%
2017-12-27 0 0.780 0.770 0.820 0.780 0.780 4,000 3,120 0.7800 0.480 0.474 0.505 0.480 0.480 6,498 0.4801 -4.88%
2017-12-22 0 0.820 0.770 0.820 - - 0 0 - 0.505 0.474 0.505 - - 0 - -1.20%
2017-12-21 0 0.830 0.800 0.830 0.830 0.830 12,000 9,960 0.8300 0.511 0.492 0.511 0.511 0.511 19,495 0.5109 1.22%
2017-12-20 0 0.820 0.820 0.830 0.820 0.850 108,000 90,280 0.8359 0.505 0.505 0.511 0.505 0.523 175,456 0.5145 0.00%
2017-12-19 0 0.820 0.780 0.820 - - 0 0 - 0.505 0.480 0.505 - - 0 - 0.00%
2017-12-18 0 0.820 0.770 0.830 - - 0 0 - 0.505 0.474 0.511 - - 0 - 0.00%
2017-12-15 0 0.820 0.760 0.820 - - 0 0 - 0.505 0.468 0.505 - - 0 - 0.00%
2017-12-14 0 0.820 0.760 0.820 - - 0 0 - 0.505 0.468 0.505 - - 0 - -1.20%
2017-12-13 0 0.830 0.760 0.830 0.770 0.830 12,000 9,480 0.7900 0.511 0.468 0.511 0.474 0.511 19,495 0.4863 6.41%
2017-12-12 0 0.780 0.760 0.840 0.760 0.780 16,000 12,320 0.7700 0.480 0.468 0.517 0.468 0.480 25,993 0.4740 0.00%
2017-12-11 0 0.780 0.760 0.790 0.770 0.780 32,000 24,880 0.7775 0.480 0.468 0.486 0.474 0.480 51,987 0.4786 2.63%
2017-12-08 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.468 0.468 0.480 0.468 0.468 6,498 0.4678 0.00%
2017-12-07 0 0.760 0.760 0.780 0.760 0.770 208,000 158,400 0.7615 0.468 0.468 0.480 0.468 0.474 337,915 0.4688 -3.80%
2017-12-06 0 0.790 0.770 0.790 0.760 0.800 48,000 37,480 0.7808 0.486 0.474 0.486 0.468 0.492 77,980 0.4806 -1.25%
2017-12-05 0 0.800 0.800 0.830 - - 0 0 - 0.492 0.492 0.511 - - 0 - 0.00%
2017-12-04 0 0.800 0.760 0.820 - - 0 0 - 0.492 0.468 0.505 - - 0 - 0.00%
2017-12-01 0 0.800 0.770 0.800 - - 0 0 - 0.492 0.474 0.492 - - 0 - 0.00%
2017-11-30 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 0.492 0.486 0.505 0.492 0.492 32,492 0.4924 0.00%
2017-11-29 0 0.800 0.770 0.800 - - 0 0 - 0.492 0.474 0.492 - - 0 - 0.00%
2017-11-28 0 0.800 0.800 0.840 - - 0 0 - 0.492 0.492 0.517 - - 0 - 0.00%
2017-11-27 0 0.800 0.770 0.830 - - 0 0 - 0.492 0.474 0.511 - - 0 - 0.00%
2017-11-24 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.492 0.492 0.517 0.492 0.492 19,495 0.4924 0.00%
2017-11-23 0 0.800 0.800 0.810 - - 0 0 - 0.492 0.492 0.499 - - 0 - 0.00%
2017-11-22 0 0.800 0.780 0.810 - - 0 0 - 0.492 0.480 0.499 - - 0 - 0.00%
2017-11-21 0 0.800 0.770 0.810 0.800 0.800 104,000 83,200 0.8000 0.492 0.474 0.499 0.492 0.492 168,958 0.4924 0.00%
2017-11-20 0 0.800 0.780 0.830 0.780 0.800 108,000 85,720 0.7937 0.492 0.480 0.511 0.480 0.492 175,456 0.4886 -1.23%
2017-11-17 0 0.810 0.790 0.820 - - 0 0 - 0.499 0.486 0.505 - - 0 - 0.00%
2017-11-16 0 0.810 0.790 0.850 0.810 0.810 20,000 16,200 0.8100 0.499 0.486 0.523 0.499 0.499 32,492 0.4986 0.00%
2017-11-15 0 0.810 0.800 0.840 - - 0 0 - 0.499 0.492 0.517 - - 0 - 0.00%
2017-11-14 0 0.810 0.800 0.840 0.810 0.810 4,000 3,240 0.8100 0.499 0.492 0.517 0.499 0.499 6,498 0.4986 0.00%
2017-11-13 0 0.810 0.800 0.810 0.810 0.810 44,000 35,640 0.8100 0.499 0.492 0.499 0.499 0.499 71,482 0.4986 -3.57%
2017-11-10 0 0.840 0.810 0.850 0.840 0.840 8,000 6,720 0.8400 0.517 0.499 0.523 0.517 0.517 12,997 0.5171 1.20%
2017-11-09 0 0.830 0.830 0.850 0.830 0.840 104,000 87,280 0.8392 0.511 0.511 0.523 0.511 0.517 168,958 0.5166 -1.19%
2017-11-08 0 0.840 0.810 0.890 0.840 0.840 72,000 60,480 0.8400 0.517 0.499 0.548 0.517 0.517 116,971 0.5171 0.00%
2017-11-07 0 0.840 0.810 0.850 - - 0 0 - 0.517 0.499 0.523 - - 0 - 0.00%
2017-11-06 0 0.840 0.810 0.850 - - 0 0 - 0.517 0.499 0.523 - - 0 - 0.00%
2017-11-03 0 0.840 0.840 0.860 0.840 0.840 112,000 94,080 0.8400 0.517 0.517 0.529 0.517 0.517 181,954 0.5171 0.00%
2017-11-02 0 0.840 0.810 0.860 - - 0 0 - 0.517 0.499 0.529 - - 0 - 0.00%
2017-11-01 0 0.840 0.820 0.860 - - 0 0 - 0.517 0.505 0.529 - - 0 - 0.00%
2017-10-31 0 0.840 0.840 0.860 0.840 0.840 12,000 10,080 0.8400 0.517 0.517 0.529 0.517 0.517 19,495 0.5171 0.00%
2017-10-30 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.517 0.517 0.536 0.517 0.517 19,495 0.5171 -1.18%
2017-10-27 0 0.850 0.850 0.880 - - 0 0 - 0.523 0.523 0.542 - - 0 - 0.00%
2017-10-26 0 0.850 0.840 0.850 - - 28,000 23,520 0.8400 0.523 0.517 0.523 - - 45,489 0.5171 0.00%
2017-10-25 0 0.850 0.840 0.890 0.850 0.850 120,000 102,000 0.8500 0.523 0.517 0.548 0.523 0.523 194,951 0.5232 1.19%
2017-10-24 0 0.840 0.830 0.840 0.840 0.840 12,000 10,080 0.8400 0.517 0.511 0.517 0.517 0.517 19,495 0.5171 1.20%
2017-10-23 0 0.830 0.820 0.830 0.830 0.850 64,000 53,680 0.8388 0.511 0.505 0.511 0.511 0.523 103,974 0.5163 -3.49%
2017-10-20 0 0.860 0.860 0.880 0.860 0.860 60,000 51,600 0.8600 0.529 0.529 0.542 0.529 0.529 97,476 0.5294 -1.15%
2017-10-19 0 0.870 0.830 0.870 - - 0 0 - 0.536 0.511 0.536 - - 0 - 0.00%
2017-10-18 0 0.870 0.830 0.870 0.880 0.890 36,000 31,960 0.8878 0.536 0.511 0.536 0.542 0.548 58,485 0.5465 0.00%
2017-10-17 0 0.870 0.840 0.870 0.810 0.880 300,000 254,760 0.8492 0.536 0.517 0.536 0.499 0.542 487,378 0.5227 1.16%
2017-10-16 0 0.860 0.830 0.860 0.840 0.870 108,000 92,440 0.8559 0.529 0.511 0.529 0.517 0.536 175,456 0.5269 2.38%
2017-10-13 0 0.840 0.830 0.840 0.810 0.840 108,000 89,000 0.8241 0.517 0.511 0.517 0.499 0.517 175,456 0.5072 1.20%
2017-10-12 0 0.830 0.830 0.840 0.810 0.810 4,000 3,240 0.8100 0.511 0.511 0.517 0.499 0.499 6,498 0.4986 2.47%
2017-10-11 0 0.810 0.800 0.840 0.810 0.830 52,000 42,640 0.8200 0.499 0.492 0.517 0.499 0.511 84,479 0.5047 -3.57%
2017-10-10 0 0.840 0.830 0.850 0.820 0.840 180,000 150,280 0.8349 0.517 0.511 0.523 0.505 0.517 292,427 0.5139 2.44%
2017-10-09 0 0.820 0.820 0.840 0.820 0.840 108,000 89,600 0.8296 0.505 0.505 0.517 0.505 0.517 175,456 0.5107 0.00%
2017-10-06 0 0.820 0.820 0.840 0.820 0.830 76,000 62,720 0.8253 0.505 0.505 0.517 0.505 0.511 123,469 0.5080 -2.38%
2017-10-04 0 0.840 0.820 0.840 - - 0 0 - 0.517 0.505 0.517 - - 0 - 0.00%
2017-10-03 0 0.840 0.820 0.840 - - 0 0 - 0.517 0.505 0.517 - - 0 - -1.18%
2017-09-29 0 0.850 0.820 0.860 0.850 0.850 24,000 20,400 0.8500 0.523 0.505 0.529 0.523 0.523 38,990 0.5232 0.00%
2017-09-28 0 0.850 0.830 0.850 0.830 0.850 84,000 70,560 0.8400 0.523 0.511 0.523 0.511 0.523 136,466 0.5171 3.66%
2017-09-27 0 0.820 0.820 0.840 - - 0 0 - 0.505 0.505 0.517 - - 0 - 0.00%
2017-09-26 0 0.820 0.820 0.840 - - 0 0 - 0.505 0.505 0.517 - - 0 - 0.00%
2017-09-25 0 0.820 0.810 0.840 0.820 0.820 36,000 29,520 0.8200 0.505 0.499 0.517 0.505 0.505 58,485 0.5047 -3.53%
2017-09-22 0 0.850 0.820 0.850 - - 0 0 - 0.523 0.505 0.523 - - 0 - 0.00%
2017-09-21 0 0.850 0.820 0.850 - - 0 0 - 0.523 0.505 0.523 - - 0 - -1.16%
2017-09-20 0 0.860 0.830 0.860 0.860 0.860 28,000 24,080 0.8600 0.529 0.511 0.529 0.529 0.529 45,489 0.5294 3.61%
2017-09-19 0 0.830 0.830 0.840 - - 8,000 6,640 0.8300 0.511 0.511 0.517 - - 12,997 0.5109 1.22%
2017-09-18 0 0.820 0.820 0.860 0.820 0.820 20,000 16,400 0.8200 0.505 0.505 0.529 0.505 0.505 32,492 0.5047 -4.65%
2017-09-15 0 0.860 0.820 0.860 0.860 0.860 12,000 10,320 0.8600 0.529 0.505 0.529 0.529 0.529 19,495 0.5294 0.00%
2017-09-14 0 0.860 0.810 0.860 0.820 0.860 188,000 158,480 0.8430 0.529 0.499 0.529 0.505 0.529 305,423 0.5189 1.18%
2017-09-13 0 0.850 0.810 0.850 0.850 0.850 60,000 51,000 0.8500 0.523 0.499 0.523 0.523 0.523 97,476 0.5232 1.19%
2017-09-12 0 0.840 0.800 0.840 - - 0 0 - 0.517 0.492 0.517 - - 0 - 0.00%
2017-09-11 0 0.840 0.830 0.860 0.820 0.880 832,000 687,720 0.8266 0.517 0.511 0.529 0.505 0.542 1,351,661 0.5088 -3.34%
2017-09-08 0 0.880 0.850 0.880 0.880 0.880 4,000 3,520 0.8800 0.535 0.517 0.535 0.535 0.535 6,581 0.5349 0.00%
2017-09-07 0 0.880 0.850 0.880 0.850 0.890 252,000 219,880 0.8725 0.535 0.517 0.535 0.517 0.541 414,580 0.5304 -2.22%
2017-09-06 0 0.900 0.880 0.900 0.840 0.920 1,024,000 901,800 0.8807 0.547 0.535 0.547 0.511 0.559 1,684,641 0.5353 8.43%
2017-09-05 0 0.830 0.810 0.830 0.810 0.830 560,000 457,720 0.8174 0.505 0.492 0.505 0.492 0.505 921,288 0.4968 2.47%
2017-09-04 0 0.810 0.810 0.820 0.810 0.810 8,000 6,480 0.8100 0.492 0.492 0.498 0.492 0.492 13,161 0.4924 -1.22%
2017-09-01 0 0.820 0.790 0.820 0.800 0.840 148,000 119,840 0.8097 0.498 0.480 0.498 0.486 0.511 243,483 0.4922 1.23%
2017-08-31 0 0.810 0.800 0.830 0.800 0.830 136,000 110,760 0.8144 0.492 0.486 0.505 0.486 0.505 223,741 0.4950 0.00%
2017-08-30 0 0.810 0.790 0.820 - - 0 0 - 0.492 0.480 0.498 - - 0 - 0.00%
2017-08-29 0 0.810 0.790 0.820 - - 0 0 - 0.492 0.480 0.498 - - 0 - 0.00%
2017-08-28 0 0.810 0.790 0.810 - - 0 0 - 0.492 0.480 0.492 - - 0 - 0.00%
2017-08-25 0 0.810 0.790 0.810 0.790 0.820 64,000 51,840 0.8100 0.492 0.480 0.492 0.480 0.498 105,290 0.4924 -1.22%
2017-08-24 0 0.820 0.800 0.820 0.790 0.820 84,000 67,880 0.8081 0.498 0.486 0.498 0.480 0.498 138,193 0.4912 1.23%
2017-08-22 0 0.810 0.790 0.810 0.810 0.810 24,000 19,440 0.8100 0.492 0.480 0.492 0.492 0.492 39,484 0.4924 0.00%
2017-08-21 0 0.810 0.790 0.810 0.800 0.810 8,000 6,440 0.8050 0.492 0.480 0.492 0.486 0.492 13,161 0.4893 1.25%
2017-08-18 0 0.800 0.800 0.820 0.790 0.820 3,360,000 2,701,160 0.8039 0.486 0.486 0.498 0.480 0.498 5,527,728 0.4887 -3.61%
2017-08-17 0 0.830 0.810 0.830 - - 0 0 - 0.505 0.492 0.505 - - 0 - 0.00%
2017-08-16 0 0.830 0.810 0.830 0.800 0.830 120,000 97,200 0.8100 0.505 0.492 0.505 0.486 0.505 197,419 0.4924 -1.19%
2017-08-15 0 0.840 0.830 0.840 0.830 0.850 52,000 43,880 0.8438 0.511 0.505 0.511 0.505 0.517 85,548 0.5129 0.00%
2017-08-14 0 0.840 0.840 0.860 0.840 0.850 116,000 97,560 0.8410 0.511 0.511 0.523 0.511 0.517 190,838 0.5112 -1.18%
2017-08-11 0 0.850 0.800 0.850 0.800 0.850 572,000 467,680 0.8176 0.517 0.486 0.517 0.486 0.517 941,030 0.4970 3.66%
2017-08-10 0 0.820 0.810 0.820 0.750 0.860 10,400,000 8,152,920 0.7839 0.498 0.492 0.498 0.456 0.523 17,109,633 0.4765 -3.53%
2017-08-09 0 0.850 0.840 0.870 0.780 0.890 4,344,000 3,570,000 0.8218 0.517 0.511 0.529 0.474 0.541 7,146,562 0.4995 -7.61%
2017-08-08 0 0.920 0.900 0.920 - - 0 0 - 0.559 0.547 0.559 - - 0 - 0.00%
2017-08-07 0 0.920 0.900 0.920 0.840 0.940 1,680,000 1,470,560 0.8753 0.559 0.547 0.559 0.511 0.571 2,763,864 0.5321 -1.08%
2017-08-04 0 0.930 0.910 0.940 - - 0 0 - 0.565 0.553 0.571 - - 0 - 0.00%
2017-08-03 0 0.930 0.910 0.950 0.910 0.930 80,000 74,320 0.9290 0.565 0.553 0.577 0.553 0.565 131,613 0.5647 -1.06%
2017-08-02 0 0.940 0.930 0.940 0.940 0.960 40,000 37,680 0.9420 0.571 0.565 0.571 0.571 0.584 65,806 0.5726 0.00%
2017-08-01 0 0.940 0.940 0.970 - - 0 0 - 0.571 0.571 0.590 - - 0 - 0.00%
2017-07-31 0 0.940 0.930 0.970 - - 0 0 - 0.571 0.565 0.590 - - 0 - 0.00%
2017-07-28 0 0.940 0.930 0.970 0.940 0.970 8,000 7,640 0.9550 0.571 0.565 0.590 0.571 0.590 13,161 0.5805 -1.05%
2017-07-27 0 0.950 0.930 0.970 0.930 0.950 172,000 161,280 0.9377 0.577 0.565 0.590 0.565 0.577 282,967 0.5700 2.15%
2017-07-26 0 0.930 0.930 0.940 0.910 0.950 820,000 753,880 0.9194 0.565 0.565 0.571 0.553 0.577 1,349,029 0.5588 1.09%
2017-07-25 0 0.920 0.920 0.940 0.900 0.940 248,000 226,600 0.9137 0.559 0.559 0.571 0.547 0.571 407,999 0.5554 1.10%
2017-07-24 0 0.910 0.910 0.920 0.910 0.920 32,000 29,400 0.9188 0.553 0.553 0.559 0.553 0.559 52,645 0.5585 -4.21%
2017-07-21 0 0.950 0.920 0.950 0.970 0.970 4,000 3,880 0.9700 0.577 0.559 0.577 0.590 0.590 6,581 0.5896 1.06%
2017-07-20 0 0.940 0.920 0.940 0.900 0.950 168,000 155,000 0.9226 0.571 0.559 0.571 0.547 0.577 276,386 0.5608 1.08%
2017-07-19 0 0.930 0.890 0.930 - - 0 0 - 0.565 0.541 0.565 - - 0 - 0.00%
2017-07-18 0 0.930 0.890 0.930 - - 0 0 - 0.565 0.541 0.565 - - 0 - 0.00%
2017-07-17 0 0.930 0.890 0.930 0.930 0.930 4,000 3,720 0.9300 0.565 0.541 0.565 0.565 0.565 6,581 0.5653 2.20%
2017-07-14 0 0.910 0.900 0.920 0.910 0.910 8,000 7,280 0.9100 0.553 0.547 0.559 0.553 0.553 13,161 0.5531 -3.19%
2017-07-13 0 0.940 0.900 0.950 0.880 0.940 380,000 346,800 0.9126 0.571 0.547 0.577 0.535 0.571 625,160 0.5547 1.08%
2017-07-12 0 0.930 0.900 0.940 0.880 0.930 212,000 190,800 0.9000 0.565 0.547 0.571 0.535 0.565 348,773 0.5471 2.20%
2017-07-11 0 0.910 0.900 0.920 - - 0 0 - 0.553 0.547 0.559 - - 0 - 0.00%
2017-07-10 0 0.910 0.860 0.930 0.880 0.930 424,000 380,440 0.8973 0.553 0.523 0.565 0.535 0.565 697,547 0.5454 -1.09%
2017-07-07 0 0.920 0.900 0.940 - - 0 0 - 0.559 0.547 0.571 - - 0 - 0.00%
2017-07-06 0 0.920 0.900 0.920 - - 0 0 - 0.559 0.547 0.559 - - 0 - -2.13%
2017-07-05 0 0.940 0.900 0.940 - - 0 0 - 0.571 0.547 0.571 - - 0 - 0.00%
2017-07-04 0 0.940 0.890 0.950 0.890 0.940 284,000 261,240 0.9199 0.571 0.541 0.577 0.541 0.571 467,225 0.5591 1.08%
2017-07-03 0 0.930 0.900 0.930 0.900 0.940 12,000 10,960 0.9133 0.565 0.547 0.565 0.547 0.571 19,742 0.5552 0.00%
2017-06-30 0 0.930 0.900 0.940 0.930 0.930 4,000 3,720 0.9300 0.565 0.547 0.571 0.565 0.565 6,581 0.5653 3.33%
2017-06-29 0 0.900 0.900 0.920 0.900 0.900 48,000 43,200 0.9000 0.547 0.547 0.559 0.547 0.547 78,968 0.5471 -2.17%
2017-06-28 0 0.920 0.910 0.940 0.900 0.950 1,292,000 1,202,960 0.9311 0.559 0.553 0.571 0.547 0.577 2,125,543 0.5660 -6.12%
2017-06-27 0 0.980 0.970 0.980 0.980 1.000 108,000 107,280 0.9933 0.596 0.590 0.596 0.596 0.608 177,677 0.6038 -2.00%
2017-06-26 0 1.000 0.990 1.000 0.990 1.000 84,000 83,880 0.9986 0.608 0.602 0.608 0.602 0.608 138,193 0.6070 3.09%
2017-06-23 0 0.970 0.960 0.990 - - 0 0 - 0.590 0.584 0.602 - - 0 - 0.00%
2017-06-22 0 0.970 0.960 0.990 - - 0 0 - 0.590 0.584 0.602 - - 0 - 0.00%
2017-06-21 0 0.970 0.960 0.970 0.970 0.970 16,000 15,520 0.9700 0.590 0.584 0.590 0.590 0.590 26,323 0.5896 2.11%
2017-06-20 0 0.950 0.950 0.970 0.950 0.960 72,000 68,920 0.9572 0.577 0.577 0.590 0.577 0.584 118,451 0.5818 -2.06%
2017-06-19 0 0.970 0.960 1.000 0.970 0.980 44,000 43,080 0.9791 0.590 0.584 0.608 0.590 0.596 72,387 0.5951 0.00%
2017-06-16 0 0.970 0.960 0.990 0.970 0.990 84,000 82,480 0.9819 0.590 0.584 0.602 0.590 0.602 138,193 0.5968 -2.02%
2017-06-15 0 0.990 0.980 0.990 0.990 1.010 80,000 79,960 0.9995 0.602 0.596 0.602 0.602 0.614 131,613 0.6075 -1.98%
2017-06-14 0 1.010 1.000 1.010 0.970 1.010 152,000 151,440 0.9963 0.614 0.608 0.614 0.590 0.614 250,064 0.6056 4.12%
2017-06-13 0 0.970 0.960 0.980 0.970 0.970 12,000 11,640 0.9700 0.590 0.584 0.596 0.590 0.590 19,742 0.5896 1.04%
2017-06-12 0 0.960 0.960 0.990 0.960 1.010 124,000 120,720 0.9735 0.584 0.584 0.602 0.584 0.614 203,999 0.5918 -3.03%
2017-06-09 0 0.990 0.980 0.990 0.970 0.990 260,000 255,120 0.9812 0.602 0.596 0.602 0.590 0.602 427,741 0.5964 4.21%
2017-06-08 0 0.950 0.950 0.980 0.930 0.950 124,000 117,360 0.9465 0.577 0.577 0.596 0.565 0.577 203,999 0.5753 0.00%
2017-06-07 0 0.950 0.950 0.980 0.950 0.950 320,000 304,000 0.9500 0.577 0.577 0.596 0.577 0.577 526,450 0.5775 -1.04%
2017-06-06 0 0.960 0.960 0.970 0.950 0.980 248,000 238,440 0.9615 0.584 0.584 0.590 0.577 0.596 407,999 0.5844 -2.04%
2017-06-05 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.596 0.590 0.608 0.596 0.596 65,806 0.5957 0.00%
2017-06-02 0 0.980 0.970 0.980 0.980 1.000 60,000 59,360 0.9893 0.596 0.590 0.596 0.596 0.608 98,709 0.6014 -2.97%
2017-06-01 0 1.010 0.980 1.010 0.970 1.020 244,000 239,160 0.9802 0.614 0.596 0.614 0.590 0.620 401,418 0.5958 -0.98%
2017-05-31 0 1.020 1.000 1.020 1.000 1.020 200,000 201,800 1.0090 0.620 0.608 0.620 0.608 0.620 329,031 0.6133 0.00%
2017-05-29 0 1.020 1.020 1.030 1.010 1.070 180,000 186,240 1.0347 0.620 0.620 0.626 0.614 0.650 296,128 0.6289 0.99%
2017-05-26 0 1.010 1.000 1.010 1.010 1.030 132,000 133,760 1.0133 0.614 0.608 0.614 0.614 0.626 217,161 0.6159 -0.98%
2017-05-25 0 1.020 1.020 1.030 1.000 1.110 2,628,000 2,796,640 1.0642 0.620 0.620 0.626 0.608 0.675 4,323,473 0.6469 -0.97%
2017-05-24 0 1.030 1.020 1.030 0.930 1.120 1,924,000 1,911,760 0.9936 0.626 0.620 0.626 0.565 0.681 3,165,282 0.6040 10.75%
2017-05-23 0 0.930 0.920 0.940 0.930 0.930 44,000 40,920 0.9300 0.565 0.559 0.571 0.565 0.565 72,387 0.5653 -3.12%
2017-05-22 0 0.960 0.930 0.960 0.930 0.960 24,000 22,480 0.9367 0.584 0.565 0.584 0.565 0.584 39,484 0.5693 2.13%
2017-05-19 0 0.940 0.930 0.970 0.940 0.950 144,000 136,160 0.9456 0.571 0.565 0.590 0.571 0.577 236,903 0.5748 -4.08%
2017-05-18 0 0.980 0.960 0.980 0.970 0.980 224,000 218,680 0.9763 0.596 0.584 0.596 0.590 0.596 368,515 0.5934 2.08%
2017-05-17 0 0.960 0.960 0.980 0.960 0.990 252,000 243,240 0.9652 0.584 0.584 0.596 0.584 0.602 414,580 0.5867 0.00%
2017-05-16 0 0.960 0.950 0.960 0.930 0.980 276,000 260,080 0.9423 0.584 0.577 0.584 0.565 0.596 454,063 0.5728 1.05%
2017-05-15 0 0.950 0.930 0.960 0.930 0.950 112,000 105,280 0.9400 0.577 0.565 0.584 0.565 0.577 184,258 0.5714 2.15%
2017-05-12 0 0.930 0.930 0.940 0.930 0.930 180,000 167,400 0.9300 0.565 0.565 0.571 0.565 0.565 296,128 0.5653 0.00%
2017-05-11 0 0.930 0.930 0.940 - - 0 0 - 0.565 0.565 0.571 - - 0 - 0.00%
2017-05-10 0 0.930 0.930 0.940 0.930 0.940 572,000 532,000 0.9301 0.565 0.565 0.571 0.565 0.571 941,030 0.5653 0.00%
2017-05-09 0 0.930 0.930 0.940 0.930 0.940 200,000 186,040 0.9302 0.565 0.565 0.571 0.565 0.571 329,031 0.5654 0.00%
2017-05-08 0 0.930 0.930 0.940 0.930 0.930 124,000 115,320 0.9300 0.565 0.565 0.571 0.565 0.565 203,999 0.5653 0.00%
2017-05-05 0 0.930 0.930 0.940 0.930 0.940 320,000 297,680 0.9303 0.565 0.565 0.571 0.565 0.571 526,450 0.5654 -1.06%
2017-05-04 0 0.940 0.940 0.950 0.920 0.950 564,000 525,160 0.9311 0.571 0.571 0.577 0.559 0.577 927,869 0.5660 -1.05%
2017-05-02 0 0.950 0.930 0.950 0.930 0.950 188,000 175,080 0.9313 0.577 0.565 0.577 0.565 0.577 309,290 0.5661 2.15%
2017-04-28 0 0.930 0.930 0.950 0.930 0.950 300,000 279,080 0.9303 0.565 0.565 0.577 0.565 0.577 493,547 0.5655 0.00%
2017-04-27 0 0.930 0.930 0.950 0.930 0.950 396,000 368,360 0.9302 0.565 0.565 0.577 0.565 0.577 651,482 0.5654 0.00%
2017-04-26 0 0.930 0.930 0.950 0.930 0.950 220,000 204,760 0.9307 0.565 0.565 0.577 0.565 0.577 361,935 0.5657 0.00%
2017-04-25 0 0.930 0.930 0.960 0.930 0.940 152,000 141,400 0.9303 0.565 0.565 0.584 0.565 0.571 250,064 0.5655 -3.12%
2017-04-24 0 0.960 0.940 0.960 0.940 0.960 76,000 72,200 0.9500 0.584 0.571 0.584 0.571 0.584 125,032 0.5775 1.05%
2017-04-21 0 0.950 0.930 0.950 0.920 0.950 452,000 420,520 0.9304 0.577 0.565 0.577 0.559 0.577 743,611 0.5655 1.06%
2017-04-20 0 0.940 0.930 0.940 - - 0 0 - 0.571 0.565 0.571 - - 0 - 0.00%
2017-04-19 0 0.940 0.930 0.940 0.920 0.940 544,000 505,120 0.9285 0.571 0.565 0.571 0.559 0.571 894,965 0.5644 0.00%
2017-04-18 0 0.940 0.930 0.950 0.940 0.940 4,000 3,760 0.9400 0.571 0.565 0.577 0.571 0.571 6,581 0.5714 -1.05%
2017-04-13 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.577 0.565 0.577 0.577 0.577 32,903 0.5775 0.00%
2017-04-12 0 0.950 0.930 0.950 - - 0 0 - 0.577 0.565 0.577 - - 0 - 0.00%
2017-04-11 0 0.950 0.930 0.950 0.930 0.950 28,000 26,120 0.9329 0.577 0.565 0.577 0.565 0.577 46,064 0.5670 1.06%
2017-04-10 0 0.940 0.930 0.950 - - 0 0 - 0.571 0.565 0.577 - - 0 - 0.00%
2017-04-07 0 0.940 0.940 0.950 0.930 0.930 12,000 11,160 0.9300 0.571 0.571 0.577 0.565 0.565 19,742 0.5653 0.00%
2017-04-06 0 0.940 0.940 0.950 0.930 0.930 92,000 85,560 0.9300 0.571 0.571 0.577 0.565 0.565 151,354 0.5653 0.00%
2017-04-05 0 0.940 0.930 0.950 0.930 0.940 40,000 37,240 0.9310 0.571 0.565 0.577 0.565 0.571 65,806 0.5659 -2.08%
2017-04-03 0 0.960 0.930 0.960 0.930 0.960 196,000 183,560 0.9365 0.584 0.565 0.584 0.565 0.584 322,451 0.5693 -1.03%
2017-03-31 0 0.970 0.940 0.970 - - 0 0 - 0.590 0.571 0.590 - - 0 - -1.02%
2017-03-30 0 0.980 0.940 0.980 0.990 0.990 4,000 3,960 0.9900 0.596 0.571 0.596 0.602 0.602 6,581 0.6018 4.26%
2017-03-29 0 0.940 0.940 0.970 - - 0 0 - 0.571 0.571 0.590 - - 0 - 0.00%
2017-03-28 0 0.940 0.930 0.960 0.940 0.940 4,000 3,760 0.9400 0.571 0.565 0.584 0.571 0.571 6,581 0.5714 1.08%
2017-03-27 0 0.930 0.930 0.940 0.930 0.940 272,000 253,120 0.9306 0.565 0.565 0.571 0.565 0.571 447,483 0.5657 -3.12%
2017-03-24 0 0.960 0.950 0.960 0.940 0.970 64,000 60,560 0.9463 0.584 0.577 0.584 0.571 0.590 105,290 0.5752 1.05%
2017-03-23 0 0.950 0.930 0.950 - - 0 0 - 0.577 0.565 0.577 - - 0 - 0.00%
2017-03-22 0 0.950 0.940 0.980 0.940 0.950 64,000 60,680 0.9481 0.577 0.571 0.596 0.571 0.577 105,290 0.5763 -1.04%
2017-03-21 0 0.960 0.930 0.960 0.930 0.960 232,000 219,280 0.9452 0.584 0.565 0.584 0.565 0.584 381,676 0.5745 0.00%
2017-03-20 0 0.960 0.960 0.980 0.950 1.000 116,000 112,360 0.9686 0.584 0.584 0.596 0.577 0.608 190,838 0.5888 -2.04%
2017-03-17 0 0.980 0.960 0.980 0.970 1.020 1,048,000 1,036,840 0.9894 0.596 0.584 0.596 0.590 0.620 1,724,125 0.6014 3.16%
2017-03-16 0 0.950 0.950 0.960 0.930 0.960 228,000 215,680 0.9460 0.577 0.577 0.584 0.565 0.584 375,096 0.5750 2.15%
2017-03-15 0 0.930 0.930 0.950 0.930 0.950 148,000 137,720 0.9305 0.565 0.565 0.577 0.565 0.577 243,483 0.5656 0.00%
2017-03-14 0 0.930 0.930 0.950 0.930 0.930 24,000 22,640 0.9433 0.565 0.565 0.577 0.565 0.565 39,484 0.5734 -2.11%
2017-03-13 0 0.950 0.930 0.950 0.920 0.950 624,000 580,280 0.9299 0.577 0.565 0.577 0.559 0.577 1,026,578 0.5653 2.15%
2017-03-10 0 0.930 0.930 0.940 0.930 0.950 188,000 176,120 0.9368 0.565 0.565 0.571 0.565 0.577 309,290 0.5694 -1.06%
2017-03-09 0 0.940 0.930 0.940 0.930 0.960 116,000 109,000 0.9397 0.571 0.565 0.571 0.565 0.584 190,838 0.5712 -1.05%
2017-03-08 0 0.950 0.950 0.960 0.940 0.950 96,000 90,800 0.9458 0.577 0.577 0.584 0.571 0.577 157,935 0.5749 0.00%
2017-03-07 0 0.950 0.940 0.950 0.930 0.960 296,000 276,920 0.9355 0.577 0.571 0.577 0.565 0.584 486,966 0.5687 0.00%
2017-03-06 0 0.950 0.930 0.950 0.930 0.950 8,000 7,520 0.9400 0.577 0.565 0.577 0.565 0.577 13,161 0.5714 2.15%
2017-03-03 0 0.930 0.930 0.940 0.930 0.930 76,000 70,680 0.9300 0.565 0.565 0.571 0.565 0.565 125,032 0.5653 0.00%
2017-03-02 0 0.930 0.930 0.940 0.930 0.930 1,128,000 1,049,040 0.9300 0.565 0.565 0.571 0.565 0.565 1,855,737 0.5653 2.20%
2017-03-01 0 0.910 0.910 0.930 - - 0 0 - 0.553 0.553 0.565 - - 0 - 0.00%
2017-02-28 0 0.910 0.900 0.930 0.900 0.930 144,000 131,240 0.9114 0.553 0.547 0.565 0.547 0.565 236,903 0.5540 1.11%
2017-02-27 0 0.900 0.900 0.920 0.900 0.900 88,000 79,200 0.9000 0.547 0.547 0.559 0.547 0.547 144,774 0.5471 0.00%
2017-02-24 0 0.900 0.900 0.920 - - 0 0 - 0.547 0.547 0.559 - - 0 - 0.00%
2017-02-23 0 0.900 0.900 0.920 - - 0 0 - 0.547 0.547 0.559 - - 0 - 0.00%
2017-02-22 0 0.900 0.900 0.920 0.900 0.910 144,000 129,720 0.9008 0.547 0.547 0.559 0.547 0.553 236,903 0.5476 1.12%
2017-02-21 0 0.890 0.890 0.910 0.890 0.900 456,000 409,440 0.8979 0.541 0.541 0.553 0.541 0.547 750,192 0.5458 -3.26%
2017-02-20 0 0.920 0.900 0.930 0.920 0.920 48,000 44,160 0.9200 0.559 0.547 0.565 0.559 0.559 78,968 0.5592 2.22%
2017-02-17 0 0.900 0.900 0.920 0.890 0.910 84,000 75,600 0.9000 0.547 0.547 0.559 0.541 0.553 138,193 0.5471 0.00%
2017-02-16 0 0.900 0.920 0.930 0.900 0.940 424,000 382,880 0.9030 0.547 0.559 0.565 0.547 0.571 697,547 0.5489 -4.26%
2017-02-15 0 0.940 0.900 0.940 0.900 0.940 160,000 146,760 0.9173 0.571 0.547 0.571 0.547 0.571 263,225 0.5575 4.44%
2017-02-14 0 0.900 0.900 0.920 0.900 0.900 84,000 75,600 0.9000 0.547 0.547 0.559 0.547 0.547 138,193 0.5471 0.00%
2017-02-13 0 0.900 0.900 0.910 0.900 0.900 168,000 151,200 0.9000 0.547 0.547 0.553 0.547 0.547 276,386 0.5471 0.00%
2017-02-10 0 0.900 0.900 0.930 0.900 0.910 556,000 500,600 0.9004 0.547 0.547 0.565 0.547 0.553 914,707 0.5473 -1.10%
2017-02-09 0 0.910 0.910 0.920 0.910 0.910 24,000 21,840 0.9100 0.553 0.553 0.559 0.553 0.553 39,484 0.5531 -1.09%
2017-02-08 0 0.920 0.910 0.930 - - 0 0 - 0.559 0.553 0.565 - - 0 - 0.00%
2017-02-07 0 0.920 0.920 0.940 0.920 0.920 20,000 18,400 0.9200 0.559 0.559 0.571 0.559 0.559 32,903 0.5592 0.00%
2017-02-06 0 0.920 0.910 0.940 0.920 0.920 84,000 77,280 0.9200 0.559 0.553 0.571 0.559 0.559 138,193 0.5592 -3.16%
2017-02-03 0 0.950 0.920 0.990 - - 0 0 - 0.577 0.559 0.602 - - 0 - 0.00%
2017-02-02 0 0.950 0.910 0.950 - - 0 0 - 0.577 0.553 0.577 - - 0 - -1.04%
2017-02-01 0 0.960 0.920 0.960 - - 0 0 - 0.584 0.559 0.584 - - 0 - 0.00%
2017-01-27 0 0.960 0.920 0.960 - - 0 0 - 0.584 0.559 0.584 - - 0 - 0.00%
2017-01-26 0 0.960 0.920 0.960 0.990 0.990 4,000 3,960 0.9900 0.584 0.559 0.584 0.602 0.602 6,581 0.6018 5.49%
2017-01-25 0 0.910 0.910 0.930 0.910 0.980 32,000 29,880 0.9338 0.553 0.553 0.565 0.553 0.596 52,645 0.5676 -4.21%
2017-01-24 0 0.950 0.940 0.960 0.940 0.950 76,000 71,840 0.9453 0.577 0.571 0.584 0.571 0.577 125,032 0.5746 0.00%
2017-01-23 0 0.950 0.920 0.950 0.920 0.950 653,900 615,571 0.9414 0.577 0.559 0.577 0.559 0.577 1,075,768 0.5722 2.15%
2017-01-20 0 0.930 0.900 0.930 0.900 0.930 420,000 378,440 0.9010 0.565 0.547 0.565 0.547 0.565 690,966 0.5477 0.00%
2017-01-19 0 0.930 0.910 0.930 0.910 0.930 48,000 44,160 0.9200 0.565 0.553 0.565 0.553 0.565 78,968 0.5592 3.33%
2017-01-18 0 0.900 0.900 0.910 0.900 0.900 588,000 529,200 0.9000 0.547 0.547 0.553 0.547 0.547 967,352 0.5471 -2.17%
2017-01-17 0 0.920 0.900 0.920 0.900 0.930 64,000 58,040 0.9069 0.559 0.547 0.559 0.547 0.565 105,290 0.5512 0.00%
2017-01-16 0 0.920 0.910 0.930 0.900 0.950 636,000 584,760 0.9194 0.559 0.553 0.565 0.547 0.577 1,046,320 0.5589 2.22%
2017-01-13 0 0.900 0.900 0.910 0.880 0.990 2,012,000 1,833,520 0.9113 0.547 0.547 0.553 0.535 0.602 3,310,056 0.5539 4.65%
2017-01-12 0 0.860 0.850 0.870 0.860 0.860 24,000 20,640 0.8600 0.523 0.517 0.529 0.523 0.523 39,484 0.5227 -2.27%
2017-01-11 0 0.880 0.860 0.880 0.860 0.880 56,000 48,960 0.8743 0.535 0.523 0.535 0.523 0.535 92,129 0.5314 2.33%
2017-01-10 0 0.860 0.860 0.880 0.860 0.890 20,000 17,320 0.8660 0.523 0.523 0.535 0.523 0.541 32,903 0.5264 -1.15%
2017-01-09 0 0.870 0.860 0.880 0.870 0.880 116,000 101,080 0.8714 0.529 0.523 0.535 0.529 0.535 190,838 0.5297 -1.14%
2017-01-06 0 0.880 0.850 0.880 0.880 0.880 44,000 38,720 0.8800 0.535 0.517 0.535 0.535 0.535 72,387 0.5349 0.00%
2017-01-05 0 0.880 0.850 0.880 0.870 0.880 60,000 52,320 0.8720 0.535 0.517 0.535 0.529 0.535 98,709 0.5300 1.15%
2017-01-04 0 0.870 0.850 0.870 0.850 0.870 332,000 285,440 0.8598 0.529 0.517 0.529 0.517 0.529 546,192 0.5226 2.35%
2017-01-03 0 0.850 0.840 0.850 0.830 0.850 512,000 429,600 0.8391 0.517 0.511 0.517 0.505 0.517 842,320 0.5100 1.19%
2016-12-30 0 0.840 0.790 0.840 - - 8,000 6,720 0.8400 0.511 0.480 0.511 - - 13,161 0.5106 0.00%
2016-12-29 0 0.840 0.780 0.840 0.820 0.840 200,000 168,480 0.8424 0.511 0.474 0.511 0.498 0.511 329,031 0.5120 5.00%
2016-12-28 0 0.800 0.780 0.820 - - 0 0 - 0.486 0.474 0.498 - - 0 - 0.00%
2016-12-23 0 0.800 0.790 0.820 - - 0 0 - 0.486 0.480 0.498 - - 0 - 0.00%
2016-12-22 0 0.800 0.790 0.800 0.800 0.800 48,000 38,400 0.8000 0.486 0.480 0.486 0.486 0.486 78,968 0.4863 -2.44%
2016-12-21 0 0.820 0.800 0.820 0.800 0.820 240,000 194,480 0.8103 0.498 0.486 0.498 0.486 0.498 394,838 0.4926 0.00%
2016-12-20 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 0.498 0.486 0.498 0.498 0.498 19,742 0.4984 -0.49%
2016-12-19 0 0.824 0.810 0.830 - - 0 0 - 0.501 0.492 0.505 - - 0 - 0.00%
2016-12-16 0 0.824 0.810 0.830 - - 0 0 - 0.501 0.492 0.505 - - 0 - 0.00%
2016-12-15 0 0.824 0.810 0.830 - - 0 0 - 0.501 0.492 0.505 - - 0 - 0.00%
2016-12-14 0 0.840 0.840 0.860 0.830 0.840 12,000 10,040 0.8367 0.501 0.501 0.513 0.495 0.501 20,125 0.4989 0.00%
2016-12-13 0 0.840 0.830 0.840 0.830 0.840 172,000 142,880 0.8307 0.501 0.495 0.501 0.495 0.501 288,462 0.4953 0.00%
2016-12-12 0 0.840 0.830 0.860 0.840 0.840 4,000 3,360 0.8400 0.501 0.495 0.513 0.501 0.501 6,708 0.5009 -3.45%
2016-12-09 0 0.870 0.840 0.870 0.830 0.870 200,000 168,160 0.8408 0.519 0.501 0.519 0.495 0.519 335,420 0.5013 1.16%
2016-12-08 0 0.860 0.860 0.870 - - 0 0 - 0.513 0.513 0.519 - - 0 - 1.18%
2016-12-07 0 0.850 0.850 0.880 0.850 0.860 72,000 61,440 0.8533 0.507 0.507 0.525 0.507 0.513 120,751 0.5088 0.00%
2016-12-06 0 0.850 0.850 0.880 0.850 0.860 40,000 34,120 0.8530 0.507 0.507 0.525 0.507 0.513 67,084 0.5086 -2.30%
2016-12-05 0 0.870 0.860 0.880 0.870 0.870 80,000 69,600 0.8700 0.519 0.513 0.525 0.519 0.519 134,168 0.5188 1.16%
2016-12-02 0 0.860 0.860 0.870 0.860 0.860 4,000 3,440 0.8600 0.513 0.513 0.519 0.513 0.513 6,708 0.5128 0.00%
2016-12-01 0 0.860 0.850 0.860 - - 0 0 - 0.513 0.507 0.513 - - 0 - 0.00%
2016-11-30 0 0.860 0.850 0.860 0.850 0.860 96,000 82,440 0.8588 0.513 0.507 0.513 0.507 0.513 161,002 0.5120 1.18%
2016-11-29 0 0.850 0.850 0.860 0.850 0.850 176,000 149,600 0.8500 0.507 0.507 0.513 0.507 0.507 295,170 0.5068 -2.30%
2016-11-28 0 0.870 0.850 0.870 - - 0 0 - 0.519 0.507 0.519 - - 0 - 0.00%
2016-11-25 0 0.870 0.850 0.870 - - 0 0 - 0.519 0.507 0.519 - - 0 - -1.14%
2016-11-24 0 0.880 0.860 0.880 - - 0 0 - 0.525 0.513 0.525 - - 0 - -1.12%
2016-11-23 0 0.890 0.860 0.890 0.880 0.890 20,000 17,720 0.8860 0.531 0.513 0.531 0.525 0.531 33,542 0.5283 4.71%
2016-11-22 0 0.850 0.850 0.880 - - 0 0 - 0.507 0.507 0.525 - - 0 - 0.00%
2016-11-21 0 0.850 0.850 0.880 0.850 0.880 124,000 106,000 0.8548 0.507 0.507 0.525 0.507 0.525 207,961 0.5097 -3.41%
2016-11-18 0 0.880 0.860 0.880 0.900 0.900 4,000 3,600 0.9000 0.525 0.513 0.525 0.537 0.537 6,708 0.5366 0.00%
2016-11-17 0 0.880 0.850 0.880 - - 0 0 - 0.525 0.507 0.525 - - 0 - 0.00%
2016-11-16 0 0.880 0.860 0.880 0.870 0.890 152,000 133,840 0.8805 0.525 0.513 0.525 0.519 0.531 254,919 0.5250 3.53%
2016-11-15 0 0.850 0.850 0.870 0.850 0.850 204,000 173,400 0.8500 0.507 0.507 0.519 0.507 0.507 342,129 0.5068 -2.30%
2016-11-14 0 0.870 0.850 0.870 0.870 0.870 12,000 10,440 0.8700 0.519 0.507 0.519 0.519 0.519 20,125 0.5188 0.00%
2016-11-11 0 0.870 0.850 0.870 - - 0 0 - 0.519 0.507 0.519 - - 0 - 0.00%
2016-11-10 0 0.870 0.850 0.880 0.850 0.870 168,000 145,000 0.8631 0.519 0.507 0.525 0.507 0.519 281,753 0.5146 2.35%
2016-11-09 0 0.850 0.850 0.860 0.830 0.850 468,000 396,400 0.8470 0.507 0.507 0.513 0.495 0.507 784,884 0.5050 0.00%
2016-11-08 0 0.850 0.850 0.860 0.850 0.850 196,000 166,600 0.8500 0.507 0.507 0.513 0.507 0.507 328,712 0.5068 0.00%
2016-11-07 0 0.850 0.840 0.860 0.850 0.850 80,000 68,000 0.8500 0.507 0.501 0.513 0.507 0.507 134,168 0.5068 0.00%
2016-11-04 0 0.850 0.850 0.860 0.850 0.850 200,000 170,000 0.8500 0.507 0.507 0.513 0.507 0.507 335,420 0.5068 0.00%
2016-11-03 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.507 0.507 0.513 0.507 0.507 26,834 0.5068 0.00%
2016-11-02 0 0.850 0.850 0.860 0.850 0.850 184,000 156,400 0.8500 0.507 0.507 0.513 0.507 0.507 308,587 0.5068 0.00%
2016-11-01 0 0.850 0.850 0.880 0.850 0.870 184,000 157,440 0.8557 0.507 0.507 0.525 0.507 0.519 308,587 0.5102 0.00%
2016-10-31 0 0.850 0.850 0.860 0.850 0.850 252,000 214,200 0.8500 0.507 0.507 0.513 0.507 0.507 422,630 0.5068 0.00%
2016-10-28 0 0.850 0.850 0.860 0.850 0.850 216,000 183,600 0.8500 0.507 0.507 0.513 0.507 0.507 362,254 0.5068 -2.30%
2016-10-27 0 0.870 0.870 0.890 0.870 0.880 36,000 31,480 0.8744 0.519 0.519 0.531 0.519 0.525 60,376 0.5214 -2.25%
2016-10-26 0 0.890 0.850 0.890 0.880 0.890 104,000 92,120 0.8858 0.531 0.507 0.531 0.525 0.531 174,419 0.5282 4.71%
2016-10-25 0 0.850 0.850 0.860 0.850 0.860 120,000 102,120 0.8510 0.507 0.507 0.513 0.507 0.513 201,252 0.5074 0.00%
2016-10-24 0 0.850 0.850 0.860 - - 0 0 - 0.507 0.507 0.513 - - 0 - 0.00%
2016-10-20 0 0.850 0.850 0.860 0.850 0.850 460,000 391,000 0.8500 0.507 0.507 0.513 0.507 0.507 771,467 0.5068 0.00%
2016-10-19 0 0.850 0.850 0.880 0.850 0.870 40,000 34,080 0.8520 0.507 0.507 0.525 0.507 0.519 67,084 0.5080 -2.30%
2016-10-18 0 0.870 0.860 0.880 0.870 0.870 20,000 17,400 0.8700 0.519 0.513 0.525 0.519 0.519 33,542 0.5188 2.35%
2016-10-17 0 0.850 0.850 0.890 0.850 0.870 120,000 103,640 0.8637 0.507 0.507 0.531 0.507 0.519 201,252 0.5150 -4.49%
2016-10-14 0 0.890 0.860 0.890 0.860 0.890 44,000 37,960 0.8627 0.531 0.513 0.531 0.513 0.531 73,792 0.5144 3.49%
2016-10-13 0 0.860 0.850 0.870 0.810 0.900 248,000 211,960 0.8547 0.513 0.507 0.519 0.483 0.537 415,921 0.5096 -2.27%
2016-10-12 0 0.880 0.880 0.890 0.880 0.890 136,000 119,720 0.8803 0.525 0.525 0.531 0.525 0.531 228,086 0.5249 0.00%
2016-10-11 0 0.880 0.870 0.890 0.860 0.880 244,000 212,200 0.8697 0.525 0.519 0.531 0.513 0.525 409,213 0.5186 1.15%
2016-10-07 0 0.870 0.870 0.880 0.860 0.880 124,000 107,800 0.8694 0.519 0.519 0.525 0.513 0.525 207,961 0.5184 0.00%
2016-10-06 0 0.870 0.860 0.880 0.870 0.870 76,000 66,120 0.8700 0.519 0.513 0.525 0.519 0.519 127,460 0.5188 0.00%
2016-10-05 0 0.870 0.860 0.890 0.850 0.880 152,000 132,480 0.8716 0.519 0.513 0.531 0.507 0.525 254,919 0.5197 1.16%
2016-10-04 0 0.860 0.860 0.870 0.860 0.860 12,000 10,320 0.8600 0.513 0.513 0.519 0.513 0.513 20,125 0.5128 -1.15%
2016-10-03 0 0.870 0.850 0.870 0.860 0.870 204,000 176,160 0.8635 0.519 0.507 0.519 0.513 0.519 342,129 0.5149 1.16%
2016-09-30 0 0.860 0.840 0.860 0.840 0.860 684,000 579,800 0.8477 0.513 0.501 0.513 0.501 0.513 1,147,138 0.5054 -2.27%
2016-09-29 0 0.880 0.870 0.880 0.870 0.880 80,000 70,080 0.8760 0.525 0.519 0.525 0.519 0.525 134,168 0.5223 -2.22%
2016-09-28 0 0.900 0.890 0.900 0.870 0.960 1,088,000 990,640 0.9105 0.537 0.531 0.537 0.519 0.572 1,824,687 0.5429 7.14%
2016-09-27 0 0.840 0.840 0.870 0.840 0.870 28,000 23,640 0.8443 0.501 0.501 0.519 0.501 0.519 46,959 0.5034 -1.18%
2016-09-26 0 0.850 0.840 0.870 0.850 0.850 288,000 244,800 0.8500 0.507 0.501 0.519 0.507 0.507 483,005 0.5068 -2.30%
2016-09-23 0 0.870 0.850 0.870 0.850 0.870 184,000 156,480 0.8504 0.519 0.507 0.519 0.507 0.519 308,587 0.5071 0.00%
2016-09-22 0 0.870 0.850 0.870 0.850 0.870 304,000 258,480 0.8503 0.519 0.507 0.519 0.507 0.519 509,839 0.5070 2.35%
2016-09-21 0 0.850 0.850 0.860 0.850 0.860 196,000 166,920 0.8516 0.507 0.507 0.513 0.507 0.513 328,712 0.5078 1.19%
2016-09-20 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.501 0.501 0.513 0.501 0.501 67,084 0.5009 -1.18%
2016-09-19 0 0.850 0.850 0.860 0.850 0.850 132,000 112,200 0.8500 0.507 0.507 0.513 0.507 0.507 221,377 0.5068 0.00%
2016-09-15 0 0.850 0.840 0.850 0.840 0.850 216,000 182,040 0.8428 0.507 0.501 0.507 0.501 0.507 362,254 0.5025 0.00%
2016-09-14 0 0.850 0.840 0.850 0.850 0.860 244,000 207,440 0.8502 0.507 0.501 0.507 0.507 0.513 409,213 0.5069 1.19%
2016-09-13 0 0.840 0.840 0.860 - - 0 0 - 0.501 0.501 0.513 - - 0 - 0.00%
2016-09-12 0 0.840 0.840 0.860 0.840 0.870 12,000 10,200 0.8500 0.501 0.501 0.513 0.501 0.519 20,125 0.5068 -1.18%
2016-09-09 0 0.850 0.850 0.860 0.820 0.850 260,000 217,760 0.8375 0.507 0.507 0.513 0.489 0.507 436,046 0.4994 -1.16%
2016-09-08 0 0.860 0.830 0.900 0.830 0.860 292,000 246,440 0.8440 0.513 0.495 0.537 0.495 0.513 489,714 0.5032 -0.46%
2016-09-07 0 0.880 0.850 0.890 0.850 0.880 236,000 203,360 0.8617 0.515 0.498 0.521 0.498 0.515 403,126 0.5045 1.15%
2016-09-06 0 0.870 0.850 0.870 0.860 0.870 32,000 27,800 0.8688 0.509 0.498 0.509 0.503 0.509 54,661 0.5086 2.35%
2016-09-05 0 0.850 0.840 0.870 0.840 0.870 216,000 183,480 0.8494 0.498 0.492 0.509 0.492 0.509 368,962 0.4973 1.19%
2016-09-02 0 0.840 0.840 0.860 0.840 0.840 72,000 60,480 0.8400 0.492 0.492 0.503 0.492 0.492 122,987 0.4918 0.00%
2016-09-01 0 0.840 0.840 0.860 0.840 0.840 92,000 77,280 0.8400 0.492 0.492 0.503 0.492 0.492 157,151 0.4918 -2.33%
2016-08-31 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.503 0.492 0.503 0.503 0.503 6,833 0.5035 2.38%
2016-08-30 0 0.840 0.840 0.860 0.840 0.850 116,000 98,240 0.8469 0.492 0.492 0.503 0.492 0.498 198,146 0.4958 -3.45%
2016-08-29 0 0.870 0.850 0.870 0.840 0.900 340,000 290,480 0.8544 0.509 0.498 0.509 0.492 0.527 580,774 0.5002 2.35%
2016-08-26 0 0.850 0.840 0.850 0.840 0.850 324,000 273,400 0.8438 0.498 0.492 0.498 0.492 0.498 553,444 0.4940 0.00%
2016-08-25 0 0.850 0.850 0.870 0.850 0.850 108,000 91,800 0.8500 0.498 0.498 0.509 0.498 0.498 184,481 0.4976 -2.30%
2016-08-24 0 0.870 0.850 0.870 0.870 0.870 16,000 13,920 0.8700 0.509 0.498 0.509 0.509 0.509 27,331 0.5093 1.16%
2016-08-23 0 0.860 0.850 0.860 0.850 0.860 84,000 71,840 0.8552 0.503 0.498 0.503 0.498 0.503 143,485 0.5007 -1.15%
2016-08-22 0 0.870 0.850 0.870 0.890 0.890 4,000 3,560 0.8900 0.509 0.498 0.509 0.521 0.521 6,833 0.5210 2.35%
2016-08-19 0 0.850 0.850 0.860 0.850 0.850 52,000 44,200 0.8500 0.498 0.498 0.503 0.498 0.498 88,824 0.4976 0.00%
2016-08-18 0 0.850 0.850 0.860 0.850 0.880 132,000 112,400 0.8515 0.498 0.498 0.503 0.498 0.515 225,477 0.4985 0.00%
2016-08-17 0 0.850 0.840 0.870 0.850 0.870 128,000 108,880 0.8506 0.498 0.492 0.509 0.498 0.509 218,644 0.4980 0.00%
2016-08-16 0 0.850 0.840 0.860 0.840 0.860 208,000 176,640 0.8492 0.498 0.492 0.503 0.492 0.503 355,297 0.4972 0.00%
2016-08-15 0 0.850 0.830 0.850 0.800 0.850 528,000 437,840 0.8292 0.498 0.486 0.498 0.468 0.498 901,908 0.4855 4.94%
2016-08-12 0 0.810 0.800 0.830 0.800 0.820 92,000 74,360 0.8083 0.474 0.468 0.486 0.468 0.480 157,151 0.4732 0.00%
2016-08-11 0 0.810 0.790 0.810 0.790 0.810 16,000 12,720 0.7950 0.474 0.462 0.474 0.462 0.474 27,331 0.4654 2.53%
2016-08-10 0 0.790 0.790 0.810 0.790 0.790 8,000 6,320 0.7900 0.462 0.462 0.474 0.462 0.462 13,665 0.4625 -1.25%
2016-08-09 0 0.800 0.790 0.810 - - 0 0 - 0.468 0.462 0.474 - - 0 - 0.00%
2016-08-08 0 0.800 0.790 0.800 0.780 0.840 172,000 136,800 0.7953 0.468 0.462 0.468 0.457 0.492 293,803 0.4656 0.00%
2016-08-05 0 0.800 0.790 0.800 - - 0 0 - 0.468 0.462 0.468 - - 0 - 0.00%
2016-08-04 0 0.800 0.800 0.810 0.790 0.800 36,000 28,640 0.7956 0.468 0.468 0.474 0.462 0.468 61,494 0.4657 -1.23%
2016-08-03 0 0.810 0.790 0.820 0.780 0.820 112,000 88,560 0.7907 0.474 0.462 0.480 0.457 0.480 191,314 0.4629 1.25%
2016-08-01 0 0.800 0.790 0.820 0.790 0.800 52,000 41,120 0.7908 0.468 0.462 0.480 0.462 0.468 88,824 0.4629 1.27%
2016-07-29 0 0.790 0.790 0.800 0.790 0.800 244,000 192,320 0.7882 0.462 0.462 0.468 0.462 0.468 416,791 0.4614 -1.25%
2016-07-28 0 0.800 0.800 0.830 0.800 0.840 560,000 449,680 0.8030 0.468 0.468 0.486 0.468 0.492 956,569 0.4701 0.00%
2016-07-27 0 0.800 0.800 0.810 0.800 0.800 76,000 60,800 0.8000 0.468 0.468 0.474 0.468 0.468 129,820 0.4683 0.00%
2016-07-26 0 0.800 0.800 0.820 0.800 0.800 192,000 153,600 0.8000 0.468 0.468 0.480 0.468 0.468 327,967 0.4683 0.00%
2016-07-25 0 0.800 0.800 0.810 0.800 0.820 68,000 55,080 0.8100 0.468 0.468 0.474 0.468 0.480 116,155 0.4742 0.00%
2016-07-22 0 0.800 0.790 0.800 0.800 0.800 52,000 41,600 0.8000 0.468 0.462 0.468 0.468 0.468 88,824 0.4683 -1.23%
2016-07-21 0 0.810 0.800 0.810 0.790 0.820 148,000 119,280 0.8059 0.474 0.468 0.474 0.462 0.480 252,808 0.4718 3.85%
2016-07-20 0 0.780 0.780 0.790 0.770 0.790 288,000 224,640 0.7800 0.457 0.457 0.462 0.451 0.462 491,950 0.4566 0.00%
2016-07-19 0 0.780 0.780 0.790 0.750 0.780 308,000 237,560 0.7713 0.457 0.457 0.462 0.439 0.457 526,113 0.4515 5.41%
2016-07-18 0 0.740 0.740 0.750 0.740 0.750 20,000 14,840 0.7420 0.433 0.433 0.439 0.433 0.439 34,163 0.4344 -1.33%
2016-07-15 0 0.750 0.740 0.750 0.750 0.750 188,000 141,000 0.7500 0.439 0.433 0.439 0.439 0.439 321,134 0.4391 0.00%
2016-07-14 0 0.750 0.750 0.760 0.750 0.750 168,000 126,000 0.7500 0.439 0.439 0.445 0.439 0.439 286,971 0.4391 -1.32%
2016-07-13 0 0.760 0.760 0.770 - - 0 0 - 0.445 0.445 0.451 - - 0 - 0.00%
2016-07-12 0 0.760 0.760 0.770 0.750 0.760 76,000 57,680 0.7589 0.445 0.445 0.451 0.439 0.445 129,820 0.4443 0.00%
2016-07-11 0 0.760 0.760 0.770 0.750 0.770 380,000 288,840 0.7601 0.445 0.445 0.451 0.439 0.451 649,101 0.4450 0.00%
2016-07-08 0 0.760 0.750 0.770 0.750 0.760 96,000 72,880 0.7592 0.445 0.439 0.451 0.439 0.445 163,983 0.4444 1.33%
2016-07-07 0 0.750 0.750 0.770 0.750 0.750 32,000 24,000 0.7500 0.439 0.439 0.451 0.439 0.439 54,661 0.4391 0.00%
2016-07-06 0 0.750 0.750 0.770 0.750 0.760 20,000 15,080 0.7540 0.439 0.439 0.451 0.439 0.445 34,163 0.4414 -1.32%
2016-07-05 0 0.760 0.750 0.800 0.750 0.800 204,000 155,680 0.7631 0.445 0.439 0.468 0.439 0.468 348,464 0.4468 1.33%
2016-07-04 0 0.750 0.750 0.770 0.740 0.750 156,000 116,600 0.7474 0.439 0.439 0.451 0.433 0.439 266,473 0.4376 1.35%
2016-06-30 0 0.740 0.730 0.740 0.740 0.750 192,000 142,760 0.7435 0.433 0.427 0.433 0.433 0.439 327,967 0.4353 0.00%
2016-06-29 0 0.740 0.740 0.780 0.740 0.800 244,000 195,000 0.7992 0.433 0.433 0.457 0.433 0.468 416,791 0.4679 -2.63%
2016-06-28 0 0.760 0.730 0.760 0.740 0.760 32,000 24,160 0.7550 0.445 0.427 0.445 0.433 0.445 54,661 0.4420 4.11%
2016-06-27 0 0.730 0.730 0.740 0.720 0.730 228,000 165,840 0.7274 0.427 0.427 0.433 0.422 0.427 389,460 0.4258 0.00%
2016-06-24 0 0.730 0.730 0.750 0.720 0.750 276,000 202,840 0.7349 0.427 0.427 0.439 0.422 0.439 471,452 0.4302 -3.95%
2016-06-23 0 0.760 0.740 0.760 0.760 0.760 68,000 51,680 0.7600 0.445 0.433 0.445 0.445 0.445 116,155 0.4449 0.00%
2016-06-22 0 0.760 0.760 0.770 0.740 0.750 68,000 50,800 0.7471 0.445 0.445 0.451 0.433 0.439 116,155 0.4373 0.00%
2016-06-21 0 0.760 0.760 0.770 0.750 0.750 8,000 6,000 0.7500 0.445 0.445 0.451 0.439 0.439 13,665 0.4391 0.00%
2016-06-20 0 0.760 0.760 0.770 0.740 0.750 52,000 38,680 0.7438 0.445 0.445 0.451 0.433 0.439 88,824 0.4355 0.00%
2016-06-17 0 0.760 0.760 0.770 - - 20,000 14,800 0.7400 0.445 0.445 0.451 - - 34,163 0.4332 1.33%
2016-06-16 0 0.750 0.750 0.760 0.730 0.750 260,000 194,840 0.7494 0.439 0.439 0.445 0.427 0.439 444,121 0.4387 -1.32%
2016-06-15 0 0.760 0.760 0.780 - - 0 0 - 0.445 0.445 0.457 - - 0 - 1.33%
2016-06-14 0 0.750 0.750 0.770 - - 0 0 - 0.439 0.439 0.451 - - 0 - 0.00%
2016-06-13 0 0.750 0.750 0.760 0.750 0.770 216,000 164,960 0.7637 0.439 0.439 0.445 0.439 0.451 368,962 0.4471 -2.60%
2016-06-10 0 0.770 0.770 0.780 0.770 0.780 92,000 70,920 0.7709 0.451 0.451 0.457 0.451 0.457 157,151 0.4513 -2.53%
2016-06-08 0 0.790 0.790 0.800 0.780 0.800 204,000 159,760 0.7831 0.462 0.462 0.468 0.457 0.468 348,464 0.4585 -1.25%
2016-06-07 0 0.800 0.790 0.800 0.780 0.800 48,000 37,960 0.7908 0.468 0.462 0.468 0.457 0.468 81,992 0.4630 -1.23%
2016-06-06 0 0.810 0.790 0.810 0.810 0.810 4,000 3,240 0.8100 0.474 0.462 0.474 0.474 0.474 6,833 0.4742 2.53%
2016-06-03 0 0.790 0.780 0.820 0.770 0.810 172,000 137,200 0.7977 0.462 0.457 0.480 0.451 0.474 293,803 0.4670 -1.25%
2016-06-02 0 0.800 0.780 0.800 0.800 0.800 40,000 32,000 0.8000 0.468 0.457 0.468 0.468 0.468 68,326 0.4683 1.27%
2016-06-01 0 0.790 0.770 0.790 0.780 0.790 60,000 46,840 0.7807 0.462 0.451 0.462 0.457 0.462 102,490 0.4570 1.28%
2016-05-31 0 0.780 0.770 0.780 0.780 0.800 188,000 149,480 0.7951 0.457 0.451 0.457 0.457 0.468 321,134 0.4655 1.30%
2016-05-30 0 0.770 0.770 0.780 0.760 0.770 384,000 295,240 0.7689 0.451 0.451 0.457 0.445 0.451 655,933 0.4501 -1.28%
2016-05-27 0 0.780 0.780 0.790 0.780 0.780 24,000 18,720 0.7800 0.457 0.457 0.462 0.457 0.457 40,996 0.4566 0.00%
2016-05-26 0 0.780 0.780 0.800 0.770 0.780 36,000 27,760 0.7711 0.457 0.457 0.468 0.451 0.457 61,494 0.4514 -2.50%
2016-05-25 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.468 0.451 0.468 0.468 0.468 6,833 0.4683 2.56%
2016-05-24 0 0.780 0.780 0.800 - - 0 0 - 0.457 0.457 0.468 - - 0 - 0.00%
2016-05-23 0 0.780 0.780 0.800 0.780 0.800 180,000 142,840 0.7936 0.457 0.457 0.468 0.457 0.468 307,469 0.4646 -3.70%
2016-05-20 0 0.810 0.790 0.810 - - 0 0 - 0.474 0.462 0.474 - - 0 - 0.00%
2016-05-19 0 0.810 0.780 0.810 - - 0 0 - 0.474 0.457 0.474 - - 0 - 0.00%
2016-05-18 0 0.810 0.780 0.810 - - 0 0 - 0.474 0.457 0.474 - - 0 - 0.00%
2016-05-17 0 0.810 0.800 0.820 - - 0 0 - 0.474 0.468 0.480 - - 0 - 0.00%
2016-05-16 0 0.810 0.780 0.810 0.770 0.810 36,000 28,040 0.7789 0.474 0.457 0.474 0.451 0.474 61,494 0.4560 2.53%
2016-05-13 0 0.790 0.790 0.820 0.780 0.830 76,000 59,840 0.7874 0.462 0.462 0.480 0.457 0.486 129,820 0.4609 -3.66%
2016-05-12 0 0.820 0.790 0.820 0.800 0.830 144,000 115,400 0.8014 0.480 0.462 0.480 0.468 0.486 245,975 0.4692 1.23%
2016-05-11 0 0.810 0.800 0.830 - - 0 0 - 0.474 0.468 0.486 - - 0 - 0.00%
2016-05-10 0 0.810 0.800 0.840 - - 0 0 - 0.474 0.468 0.492 - - 0 - 0.00%
2016-05-09 0 0.810 0.800 0.820 0.800 0.820 88,000 71,680 0.8145 0.474 0.468 0.480 0.468 0.480 150,318 0.4769 -1.22%
2016-05-06 0 0.820 0.800 0.830 0.820 0.830 24,000 19,960 0.8317 0.480 0.468 0.486 0.480 0.486 40,996 0.4869 0.00%
2016-05-05 0 0.820 0.810 0.820 0.830 0.830 80,000 66,400 0.8300 0.480 0.474 0.480 0.486 0.486 136,653 0.4859 -1.20%
2016-05-04 0 0.830 0.810 0.830 - - 0 0 - 0.486 0.474 0.486 - - 0 - 0.00%
2016-05-03 0 0.830 0.820 0.840 0.820 0.830 24,000 19,720 0.8217 0.486 0.480 0.492 0.480 0.486 40,996 0.4810 1.22%
2016-04-29 0 0.820 0.820 0.850 0.820 0.830 20,000 16,440 0.8220 0.480 0.480 0.498 0.480 0.486 34,163 0.4812 -2.38%
2016-04-28 0 0.840 0.820 0.840 - - 0 0 - 0.492 0.480 0.492 - - 0 - 0.00%
2016-04-27 0 0.840 0.820 0.850 0.810 0.860 644,000 542,680 0.8427 0.492 0.480 0.498 0.474 0.503 1,100,055 0.4933 2.44%
2016-04-26 0 0.820 0.810 0.820 0.820 0.820 40,000 32,800 0.8200 0.480 0.474 0.480 0.480 0.480 68,326 0.4800 -1.20%
2016-04-25 0 0.830 0.810 0.830 - - 0 0 - 0.486 0.474 0.486 - - 0 - 0.00%
2016-04-22 0 0.830 0.790 0.840 0.830 0.830 28,000 23,240 0.8300 0.486 0.462 0.492 0.486 0.486 47,828 0.4859 1.22%
2016-04-21 0 0.820 0.800 0.830 0.800 0.820 136,000 109,720 0.8068 0.480 0.468 0.486 0.468 0.480 232,310 0.4723 1.23%
2016-04-20 0 0.810 0.830 0.840 0.810 0.830 168,000 138,040 0.8217 0.474 0.486 0.492 0.474 0.486 286,971 0.4810 -3.57%
2016-04-19 0 0.840 0.810 0.850 0.810 0.840 64,000 52,840 0.8256 0.492 0.474 0.498 0.474 0.492 109,322 0.4833 1.20%
2016-04-18 0 0.830 0.830 0.850 0.820 0.840 44,000 36,760 0.8355 0.486 0.486 0.498 0.480 0.492 75,159 0.4891 -3.49%
2016-04-15 0 0.860 0.830 0.860 0.810 0.880 380,000 317,960 0.8367 0.503 0.486 0.503 0.474 0.515 649,101 0.4898 6.17%
2016-04-14 0 0.810 0.800 0.810 0.810 0.810 16,000 12,960 0.8100 0.474 0.468 0.474 0.474 0.474 27,331 0.4742 1.25%
2016-04-13 0 0.800 0.800 0.820 0.800 0.800 404,000 323,200 0.8000 0.468 0.468 0.480 0.468 0.468 690,096 0.4683 0.00%
2016-04-12 0 0.800 0.780 0.810 0.780 0.800 116,000 91,720 0.7907 0.468 0.457 0.474 0.457 0.468 198,146 0.4629 -1.23%
2016-04-11 0 0.810 0.790 0.810 0.800 0.810 40,000 31,800 0.7950 0.474 0.462 0.474 0.468 0.474 68,326 0.4654 1.25%
2016-04-08 0 0.800 0.780 0.800 0.770 0.800 152,000 119,240 0.7845 0.468 0.457 0.468 0.451 0.468 259,640 0.4593 1.27%
2016-04-07 0 0.790 0.790 0.800 0.780 0.800 384,000 305,640 0.7959 0.462 0.462 0.468 0.457 0.468 655,933 0.4660 -3.66%
2016-04-06 0 0.820 0.800 0.830 - - 0 0 - 0.480 0.468 0.486 - - 0 - 0.00%
2016-04-05 0 0.820 0.790 0.830 0.820 0.820 28,000 22,760 0.8129 0.480 0.462 0.486 0.480 0.480 47,828 0.4759 0.00%
2016-04-01 0 0.820 0.820 0.840 - - 0 0 - 0.480 0.480 0.492 - - 0 - 0.00%
2016-03-31 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 0.480 0.480 0.492 0.480 0.480 34,163 0.4800 1.23%
2016-03-30 0 0.810 0.800 0.810 0.810 0.820 20,000 16,280 0.8140 0.474 0.468 0.474 0.474 0.480 34,163 0.4765 1.25%
2016-03-29 0 0.800 0.800 0.830 0.800 0.820 112,000 89,960 0.8032 0.468 0.468 0.486 0.468 0.480 191,314 0.4702 -2.44%
2016-03-24 0 0.820 0.820 0.840 0.820 0.880 852,000 699,680 0.8212 0.480 0.480 0.492 0.480 0.515 1,455,352 0.4808 -2.38%
2016-03-23 0 0.840 0.820 0.850 - - 0 0 - 0.492 0.480 0.498 - - 0 - 0.00%
2016-03-22 0 0.840 0.810 0.850 0.810 0.850 328,000 271,800 0.8287 0.492 0.474 0.498 0.474 0.498 560,276 0.4851 1.20%
2016-03-21 0 0.830 0.830 0.840 0.810 0.830 112,000 91,920 0.8207 0.486 0.486 0.492 0.474 0.486 191,314 0.4805 0.00%
2016-03-18 0 0.830 0.830 0.860 0.830 0.840 60,000 50,200 0.8367 0.486 0.486 0.503 0.486 0.492 102,490 0.4898 0.00%
2016-03-17 0 0.830 0.830 0.840 0.820 0.850 592,000 492,040 0.8311 0.486 0.486 0.492 0.480 0.498 1,011,230 0.4866 -3.49%
2016-03-16 0 0.860 0.840 0.860 0.850 0.860 112,000 96,120 0.8582 0.503 0.492 0.503 0.498 0.503 191,314 0.5024 1.18%
2016-03-15 0 0.850 0.850 0.860 0.850 0.870 148,000 127,400 0.8608 0.498 0.498 0.503 0.498 0.509 252,808 0.5039 -1.16%
2016-03-14 0 0.860 0.850 0.870 0.820 0.880 424,000 364,400 0.8594 0.503 0.498 0.509 0.480 0.515 724,260 0.5031 -1.15%
2016-03-11 0 0.870 0.860 0.870 0.830 0.880 1,796,000 1,532,680 0.8534 0.509 0.503 0.509 0.486 0.515 3,067,854 0.4996 8.75%
2016-03-10 0 0.800 0.790 0.810 0.800 0.830 124,000 99,920 0.8058 0.468 0.462 0.474 0.468 0.486 211,812 0.4717 1.27%
2016-03-09 0 0.790 0.790 0.810 - - 0 0 - 0.462 0.462 0.474 - - 0 - 0.00%
2016-03-08 0 0.790 0.790 0.800 0.790 0.810 120,000 95,720 0.7977 0.462 0.462 0.468 0.462 0.474 204,979 0.4670 0.00%
2016-03-07 0 0.790 0.790 0.800 0.780 0.820 228,000 181,000 0.7939 0.462 0.462 0.468 0.457 0.480 389,460 0.4647 -1.25%
2016-03-04 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.468 0.462 0.468 0.468 0.468 341,632 0.4683 1.27%
2016-03-03 0 0.790 0.760 0.790 0.760 0.790 40,000 30,520 0.7630 0.462 0.445 0.462 0.445 0.462 68,326 0.4467 1.28%
2016-03-02 0 0.780 0.760 0.780 0.790 0.800 64,000 50,680 0.7919 0.457 0.445 0.457 0.462 0.468 109,322 0.4636 -1.27%
2016-03-01 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.462 0.445 0.462 0.462 0.462 6,833 0.4625 3.95%
2016-02-29 0 0.760 0.750 0.760 0.760 0.760 68,000 51,680 0.7600 0.445 0.439 0.445 0.445 0.445 116,155 0.4449 0.00%
2016-02-26 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.445 0.445 0.457 0.445 0.445 6,833 0.4449 0.00%
2016-02-25 0 0.760 0.750 0.780 0.760 0.760 104,000 79,040 0.7600 0.445 0.439 0.457 0.445 0.445 177,649 0.4449 0.00%
2016-02-24 0 0.760 0.750 0.760 0.760 0.760 32,000 24,320 0.7600 0.445 0.439 0.445 0.445 0.445 54,661 0.4449 -2.56%
2016-02-23 0 0.780 0.770 0.780 0.760 0.780 52,000 39,600 0.7615 0.457 0.451 0.457 0.445 0.457 88,824 0.4458 2.63%
2016-02-22 0 0.760 0.750 0.790 0.750 0.790 780,000 586,920 0.7525 0.445 0.439 0.462 0.439 0.462 1,332,364 0.4405 -1.30%
2016-02-19 0 0.770 0.760 0.780 0.730 0.800 64,000 49,400 0.7719 0.451 0.445 0.457 0.427 0.468 109,322 0.4519 1.32%
2016-02-18 0 0.760 0.750 0.760 - - 0 0 - 0.445 0.439 0.445 - - 0 - 0.00%
2016-02-17 0 0.760 0.760 0.770 0.760 0.780 56,000 42,640 0.7614 0.445 0.445 0.451 0.445 0.457 95,657 0.4458 2.70%
2016-02-16 0 0.740 0.720 0.750 - - 0 0 - 0.433 0.422 0.439 - - 0 - 0.00%
2016-02-15 0 0.740 0.720 0.740 0.750 0.750 4,000 3,000 0.7500 0.433 0.422 0.433 0.439 0.439 6,833 0.4391 0.00%
2016-02-12 0 0.740 0.740 0.750 - - 0 0 - 0.433 0.433 0.439 - - 0 - 2.78%
2016-02-11 0 0.720 0.720 0.730 0.710 0.720 168,000 120,480 0.7171 0.422 0.422 0.427 0.416 0.422 286,971 0.4198 -4.00%
2016-02-05 0 0.750 0.740 0.780 - - 0 0 - 0.439 0.433 0.457 - - 0 - 0.00%
2016-02-04 0 0.750 0.740 0.760 0.750 0.750 60,000 45,000 0.7500 0.439 0.433 0.445 0.439 0.439 102,490 0.4391 0.00%
2016-02-03 0 0.750 0.730 0.770 0.740 0.750 196,000 144,600 0.7378 0.439 0.427 0.451 0.433 0.439 334,799 0.4319 0.00%
2016-02-02 0 0.750 0.740 0.760 - - 0 0 - 0.439 0.433 0.445 - - 0 - 0.00%
2016-02-01 0 0.750 0.750 0.760 0.730 0.750 292,000 217,080 0.7434 0.439 0.439 0.445 0.427 0.439 498,782 0.4352 -2.60%
2016-01-29 0 0.770 0.760 0.770 0.750 0.770 372,000 284,840 0.7657 0.451 0.445 0.451 0.439 0.451 635,435 0.4483 4.05%
2016-01-28 0 0.740 0.740 0.750 0.740 0.760 48,000 36,320 0.7567 0.433 0.433 0.439 0.433 0.445 81,992 0.4430 1.37%
2016-01-27 0 0.730 0.720 0.730 0.720 0.740 604,000 439,920 0.7283 0.427 0.422 0.427 0.422 0.433 1,031,728 0.4264 0.00%
2016-01-26 0 0.730 0.720 0.730 0.720 0.730 280,000 202,240 0.7223 0.427 0.422 0.427 0.422 0.427 478,285 0.4228 0.00%
2016-01-25 0 0.730 0.720 0.750 0.720 0.730 76,000 55,440 0.7295 0.427 0.422 0.439 0.422 0.427 129,820 0.4271 1.39%
2016-01-22 0 0.720 0.720 0.730 0.700 0.750 524,000 379,360 0.7240 0.422 0.422 0.427 0.410 0.439 895,075 0.4238 -4.00%
2016-01-21 0 0.750 0.740 0.760 0.750 0.780 424,000 321,480 0.7582 0.439 0.433 0.445 0.439 0.457 724,260 0.4439 -1.32%
2016-01-20 0 0.760 0.760 0.810 0.760 0.830 124,000 94,720 0.7639 0.445 0.445 0.474 0.445 0.486 211,812 0.4472 -1.30%
2016-01-19 0 0.770 0.770 0.820 - - 4,000 3,320 0.8300 0.451 0.451 0.480 - - 6,833 0.4859 0.00%
2016-01-18 0 0.770 0.770 0.780 0.750 0.770 28,000 21,240 0.7586 0.451 0.451 0.457 0.439 0.451 47,828 0.4441 -1.28%
2016-01-15 0 0.780 0.780 0.790 0.760 0.820 1,108,000 856,960 0.7734 0.457 0.457 0.462 0.445 0.480 1,892,640 0.4528 -1.27%
2016-01-14 0 0.790 0.790 0.800 0.790 0.790 240,000 189,600 0.7900 0.462 0.462 0.468 0.462 0.462 409,958 0.4625 0.00%
2016-01-13 0 0.790 0.760 0.800 0.760 0.790 708,000 540,400 0.7633 0.462 0.445 0.468 0.445 0.462 1,209,377 0.4468 3.95%
2016-01-12 0 0.760 0.760 0.770 0.750 0.820 152,000 115,920 0.7626 0.445 0.445 0.451 0.439 0.480 259,640 0.4465 -3.80%
2016-01-11 0 0.790 0.770 0.790 0.700 0.800 156,000 117,400 0.7526 0.462 0.451 0.462 0.410 0.468 266,473 0.4406 -2.47%
2016-01-08 0 0.810 0.800 0.810 0.800 0.820 308,000 246,880 0.8016 0.474 0.468 0.474 0.468 0.480 526,113 0.4693 0.00%
2016-01-07 0 0.810 0.810 0.820 0.800 0.820 396,000 321,080 0.8108 0.474 0.474 0.480 0.468 0.480 676,431 0.4747 -5.81%
2016-01-06 0 0.860 0.860 0.870 - - 0 0 - 0.503 0.503 0.509 - - 0 - 2.38%
2016-01-05 0 0.840 0.840 0.860 0.830 0.850 252,000 213,360 0.8467 0.492 0.492 0.503 0.486 0.498 430,456 0.4957 -1.18%
2016-01-04 0 0.850 0.830 0.860 0.810 0.850 352,000 293,160 0.8328 0.498 0.486 0.503 0.474 0.498 601,272 0.4876 0.00%
2015-12-31 0 0.850 0.820 0.850 0.850 0.850 20,000 17,000 0.8500 0.498 0.480 0.498 0.498 0.498 34,163 0.4976 1.19%
2015-12-30 0 0.840 0.830 0.850 0.810 0.840 40,000 32,880 0.8220 0.492 0.486 0.498 0.474 0.492 68,326 0.4812 0.00%
2015-12-29 0 0.840 0.810 0.850 - - 0 0 - 0.492 0.474 0.498 - - 0 - 0.00%
2015-12-28 0 0.840 0.810 0.850 - - 0 0 - 0.492 0.474 0.498 - - 0 - 0.00%
2015-12-24 0 0.840 0.830 0.840 0.840 0.840 40,000 33,600 0.8400 0.492 0.486 0.492 0.492 0.492 68,326 0.4918 0.00%
2015-12-23 0 0.840 0.830 0.840 0.840 0.840 32,000 26,880 0.8400 0.492 0.486 0.492 0.492 0.492 54,661 0.4918 2.44%
2015-12-22 0 0.820 0.820 0.840 0.820 0.830 56,000 45,960 0.8207 0.480 0.480 0.492 0.480 0.486 95,657 0.4805 -4.65%
2015-12-21 0 0.860 0.830 0.860 0.820 0.860 56,000 46,520 0.8307 0.503 0.486 0.503 0.480 0.503 95,657 0.4863 2.38%
2015-12-18 0 0.840 0.830 0.860 0.840 0.870 12,000 10,200 0.8500 0.492 0.486 0.503 0.492 0.509 20,498 0.4976 -1.18%
2015-12-17 0 0.850 0.830 0.860 0.780 0.870 76,000 63,000 0.8289 0.498 0.486 0.503 0.457 0.509 129,820 0.4853 -1.16%
2015-12-16 0 0.860 0.850 0.860 - - 0 0 - 0.503 0.498 0.503 - - 0 - 0.00%
2015-12-15 0 0.860 0.860 0.870 0.860 0.860 4,000 3,440 0.8600 0.503 0.503 0.509 0.503 0.503 6,833 0.5035 1.18%
2015-12-14 0 0.850 0.810 0.850 0.810 0.850 450,000 376,360 0.8364 0.498 0.474 0.498 0.474 0.498 768,672 0.4896 2.41%
2015-12-11 0 0.830 0.830 0.850 0.830 0.850 380,000 317,640 0.8359 0.486 0.486 0.498 0.486 0.498 649,101 0.4894 -2.35%
2015-12-10 0 0.850 0.830 0.860 0.840 0.850 240,000 201,920 0.8413 0.498 0.486 0.503 0.492 0.498 409,958 0.4925 0.00%
2015-12-09 0 0.850 0.840 0.850 0.840 0.860 52,000 44,480 0.8554 0.498 0.492 0.498 0.492 0.503 88,824 0.5008 0.00%
2015-12-08 0 0.850 0.850 0.860 0.830 0.880 536,000 452,760 0.8447 0.498 0.498 0.503 0.486 0.515 915,573 0.4945 -2.30%
2015-12-07 0 0.870 0.870 0.880 0.870 0.880 52,000 45,480 0.8746 0.509 0.509 0.515 0.509 0.515 88,824 0.5120 1.16%
2015-12-04 0 0.860 0.860 0.870 0.850 0.850 332,000 282,200 0.8500 0.503 0.503 0.509 0.498 0.498 567,109 0.4976 -2.27%
2015-12-03 0 0.880 0.850 0.880 0.850 0.880 44,000 37,680 0.8564 0.515 0.498 0.515 0.498 0.515 75,159 0.5013 1.15%
2015-12-02 0 0.870 0.870 0.880 0.850 0.850 4,000 3,400 0.8500 0.509 0.509 0.515 0.498 0.498 6,833 0.4976 1.16%
2015-12-01 0 0.860 0.850 0.860 0.850 0.860 392,000 335,600 0.8561 0.503 0.498 0.503 0.498 0.503 669,598 0.5012 -0.12%
2015-11-30 0 0.880 0.860 0.880 0.880 0.880 304,000 267,520 0.8800 0.504 0.493 0.504 0.504 0.504 530,740 0.5041 4.76%
2015-11-27 0 0.840 0.840 0.870 0.840 0.870 352,000 300,400 0.8534 0.481 0.481 0.498 0.481 0.498 614,541 0.4888 -1.18%
2015-11-26 0 0.850 0.850 0.870 0.850 0.850 184,000 156,400 0.8500 0.487 0.487 0.498 0.487 0.487 321,237 0.4869 2.41%
2015-11-25 0 0.830 0.830 0.850 0.830 0.850 552,000 466,600 0.8453 0.475 0.475 0.487 0.475 0.487 963,711 0.4842 -2.35%
2015-11-24 0 0.850 0.850 0.870 0.850 0.850 28,000 23,800 0.8500 0.487 0.487 0.498 0.487 0.487 48,884 0.4869 0.00%
2015-11-23 0 0.850 0.850 0.870 0.850 0.860 132,000 113,320 0.8585 0.487 0.487 0.498 0.487 0.493 230,453 0.4917 -1.16%
2015-11-20 0 0.860 0.860 0.870 0.860 0.870 244,000 210,280 0.8618 0.493 0.493 0.498 0.493 0.498 425,988 0.4936 -1.15%
2015-11-19 0 0.870 0.860 0.870 0.850 0.870 356,000 308,720 0.8672 0.498 0.493 0.498 0.487 0.498 621,524 0.4967 0.00%
2015-11-18 0 0.870 0.870 0.880 0.870 0.870 60,000 51,680 0.8613 0.498 0.498 0.504 0.498 0.498 104,751 0.4934 0.00%
2015-11-17 0 0.870 0.870 0.880 0.870 0.870 116,000 100,920 0.8700 0.498 0.498 0.504 0.498 0.498 202,519 0.4983 1.16%
2015-11-16 0 0.860 0.840 0.870 0.840 0.860 84,000 70,720 0.8419 0.493 0.481 0.498 0.481 0.493 146,652 0.4822 0.00%
2015-11-13 0 0.860 0.860 0.880 0.860 0.890 228,000 200,280 0.8784 0.493 0.493 0.504 0.493 0.510 398,055 0.5031 -2.27%
2015-11-12 0 0.880 0.850 0.880 0.840 0.880 896,000 761,640 0.8500 0.504 0.487 0.504 0.481 0.504 1,564,285 0.4869 -1.12%
2015-11-11 0 0.890 0.870 0.880 0.870 0.890 312,000 275,440 0.8828 0.510 0.498 0.504 0.498 0.510 544,706 0.5057 2.30%
2015-11-10 0 0.870 0.850 0.870 0.850 0.890 72,000 62,880 0.8733 0.498 0.487 0.498 0.487 0.510 125,701 0.5002 -1.14%
2015-11-09 0 0.880 0.850 0.880 0.850 0.880 76,000 65,040 0.8558 0.504 0.487 0.504 0.487 0.504 132,685 0.4902 3.53%
2015-11-06 0 0.850 0.850 0.870 0.850 0.880 260,000 223,480 0.8595 0.487 0.487 0.498 0.487 0.504 453,922 0.4923 -2.30%
2015-11-05 0 0.870 0.850 0.870 0.850 0.870 52,000 44,560 0.8569 0.498 0.487 0.498 0.487 0.498 90,784 0.4908 2.35%
2015-11-04 0 0.850 0.850 0.870 0.850 0.870 200,000 171,240 0.8562 0.487 0.487 0.498 0.487 0.498 349,171 0.4904 0.00%
2015-11-03 0 0.850 0.850 0.860 0.810 0.880 944,000 796,960 0.8442 0.487 0.487 0.493 0.464 0.504 1,648,086 0.4836 3.66%
2015-11-02 0 0.820 0.810 0.820 0.820 0.830 248,000 203,920 0.8223 0.470 0.464 0.470 0.470 0.475 432,972 0.4710 0.00%
2015-10-30 0 0.820 0.820 0.830 0.800 0.820 320,000 259,120 0.8098 0.470 0.470 0.475 0.458 0.470 558,673 0.4638 -1.20%
2015-10-29 0 0.830 0.820 0.840 0.830 0.830 240,000 199,200 0.8300 0.475 0.470 0.481 0.475 0.475 419,005 0.4754 0.00%
2015-10-28 0 0.830 0.830 0.840 0.830 0.840 88,000 73,760 0.8382 0.475 0.475 0.481 0.475 0.481 153,635 0.4801 -1.19%
2015-10-27 0 0.840 0.840 0.860 0.830 0.840 96,000 79,760 0.8308 0.481 0.481 0.493 0.475 0.481 167,602 0.4759 -1.18%
2015-10-26 0 0.850 0.840 0.850 0.840 0.850 248,000 210,120 0.8473 0.487 0.481 0.487 0.481 0.487 432,972 0.4853 1.19%
2015-10-23 0 0.840 0.840 0.850 0.840 0.850 176,000 148,040 0.8411 0.481 0.481 0.487 0.481 0.487 307,270 0.4818 0.00%
2015-10-22 0 0.840 0.830 0.860 0.840 0.850 352,000 297,120 0.8441 0.481 0.475 0.493 0.481 0.487 614,541 0.4835 -1.18%
2015-10-20 0 0.850 0.850 0.880 0.850 0.860 28,000 24,040 0.8586 0.487 0.487 0.504 0.487 0.493 48,884 0.4918 0.00%
2015-10-19 0 0.850 0.850 0.860 0.830 0.860 232,000 196,760 0.8481 0.487 0.487 0.493 0.475 0.493 405,038 0.4858 -1.16%
2015-10-16 0 0.860 0.860 0.870 0.860 0.880 180,000 156,240 0.8680 0.493 0.493 0.498 0.493 0.504 314,254 0.4972 1.18%
2015-10-15 0 0.850 0.850 0.870 0.830 0.850 60,000 50,320 0.8387 0.487 0.487 0.498 0.475 0.487 104,751 0.4804 1.19%
2015-10-14 0 0.840 0.830 0.850 0.820 0.840 204,000 168,160 0.8243 0.481 0.475 0.487 0.470 0.481 356,154 0.4722 0.00%
2015-10-13 0 0.840 0.830 0.840 0.820 0.870 432,000 363,760 0.8420 0.481 0.475 0.481 0.470 0.498 754,209 0.4823 -2.33%
2015-10-12 0 0.860 0.860 0.870 0.850 0.870 308,000 264,080 0.8574 0.493 0.493 0.498 0.487 0.498 537,723 0.4911 1.18%
2015-10-09 0 0.850 0.830 0.850 0.820 0.910 1,188,000 1,043,000 0.8779 0.487 0.475 0.487 0.470 0.521 2,074,074 0.5029 1.19%
2015-10-08 0 0.840 0.820 0.860 0.820 0.840 412,000 344,320 0.8357 0.481 0.470 0.493 0.470 0.481 719,292 0.4787 0.00%
2015-10-07 0 0.840 0.820 0.850 0.790 0.840 1,264,000 1,049,600 0.8304 0.481 0.470 0.487 0.453 0.481 2,206,759 0.4756 7.69%
2015-10-06 0 0.780 0.780 0.790 0.770 0.800 1,332,000 1,035,840 0.7777 0.447 0.447 0.453 0.441 0.458 2,325,477 0.4454 -2.50%
2015-10-05 0 0.800 0.790 0.810 0.770 0.800 212,000 168,400 0.7943 0.458 0.453 0.464 0.441 0.458 370,121 0.4550 0.00%
2015-10-02 0 0.800 0.780 0.800 0.770 0.800 208,000 162,880 0.7831 0.458 0.447 0.458 0.441 0.458 363,138 0.4485 5.26%
2015-09-30 0 0.760 0.760 0.770 0.740 0.770 208,000 157,880 0.7590 0.435 0.435 0.441 0.424 0.441 363,138 0.4348 2.70%
2015-09-29 0 0.740 0.740 0.750 0.740 0.750 132,000 97,800 0.7409 0.424 0.424 0.430 0.424 0.430 230,453 0.4244 -2.63%
2015-09-25 0 0.760 0.750 0.770 0.750 0.760 204,000 153,560 0.7527 0.435 0.430 0.441 0.430 0.435 356,154 0.4312 0.00%
2015-09-24 0 0.760 0.760 0.770 0.760 0.760 100,000 76,000 0.7600 0.435 0.435 0.441 0.435 0.435 174,585 0.4353 -1.30%
2015-09-23 0 0.770 0.750 0.770 0.750 0.770 152,000 114,080 0.7505 0.441 0.430 0.441 0.430 0.441 265,370 0.4299 1.32%
2015-09-22 0 0.760 0.760 0.780 0.760 0.780 108,000 84,040 0.7781 0.435 0.435 0.447 0.435 0.447 188,552 0.4457 -1.30%
2015-09-21 0 0.770 0.760 0.780 0.740 0.770 336,000 252,240 0.7507 0.441 0.435 0.447 0.424 0.441 586,607 0.4300 0.00%
2015-09-18 0 0.770 0.770 0.790 0.760 0.780 264,000 204,000 0.7727 0.441 0.441 0.453 0.435 0.447 460,905 0.4426 0.00%
2015-09-17 0 0.770 0.760 0.780 0.760 0.790 612,000 474,920 0.7760 0.441 0.435 0.447 0.435 0.453 1,068,463 0.4445 -1.28%
2015-09-16 0 0.780 0.770 0.780 0.760 0.790 1,208,000 927,160 0.7675 0.447 0.441 0.447 0.435 0.453 2,108,991 0.4396 2.63%
2015-09-15 0 0.760 0.750 0.760 0.750 0.800 1,576,000 1,221,440 0.7750 0.435 0.430 0.435 0.430 0.458 2,751,466 0.4439 -2.56%
2015-09-14 0 0.780 0.770 0.780 0.780 0.890 3,092,000 2,514,160 0.8131 0.447 0.441 0.447 0.447 0.510 5,398,180 0.4657 -3.70%
2015-09-11 0 0.810 0.790 0.810 0.790 0.810 948,000 757,600 0.7992 0.464 0.453 0.464 0.453 0.464 1,655,069 0.4577 1.25%
2015-09-10 0 0.800 0.790 0.800 0.800 0.800 376,000 300,800 0.8000 0.458 0.453 0.458 0.458 0.458 656,441 0.4582 -3.61%
2015-09-09 0 0.830 0.830 0.840 0.830 0.840 608,000 510,320 0.8393 0.475 0.475 0.481 0.475 0.481 1,061,479 0.4808 2.34%
2015-09-08 0 0.830 0.800 0.840 0.800 0.830 424,000 347,520 0.8196 0.465 0.448 0.470 0.448 0.465 757,584 0.4587 5.06%
2015-09-07 0 0.790 0.790 0.830 0.780 0.790 32,000 25,160 0.7863 0.442 0.442 0.465 0.437 0.442 57,176 0.4400 -1.25%
2015-09-04 0 0.800 0.790 0.800 0.800 0.800 36,000 28,800 0.8000 0.448 0.442 0.448 0.448 0.448 64,323 0.4477 1.27%
2015-09-02 0 0.790 0.790 0.810 0.790 0.790 12,000 9,480 0.7900 0.442 0.442 0.453 0.442 0.442 21,441 0.4421 -1.25%
2015-09-01 0 0.800 0.790 0.830 0.800 0.820 300,000 240,720 0.8024 0.448 0.442 0.465 0.448 0.459 536,027 0.4491 -5.88%
2015-08-31 0 0.850 0.820 0.860 0.800 0.850 68,000 55,440 0.8153 0.476 0.459 0.481 0.448 0.476 121,499 0.4563 2.41%
2015-08-28 0 0.830 0.830 0.850 0.830 0.850 200,000 168,560 0.8428 0.465 0.465 0.476 0.465 0.476 357,351 0.4717 -2.35%
2015-08-27 0 0.850 0.840 0.850 0.800 0.850 408,000 338,320 0.8292 0.476 0.470 0.476 0.448 0.476 728,996 0.4641 7.59%
2015-08-26 0 0.790 0.790 0.800 0.790 0.820 132,000 105,280 0.7976 0.442 0.442 0.448 0.442 0.459 235,852 0.4464 1.28%
2015-08-25 0 0.780 0.780 0.800 0.760 0.860 1,412,000 1,124,400 0.7963 0.437 0.437 0.448 0.425 0.481 2,522,899 0.4457 -2.50%
2015-08-24 0 0.800 0.800 0.810 0.790 0.830 1,972,000 1,593,640 0.8081 0.448 0.448 0.453 0.442 0.465 3,523,482 0.4523 -10.11%
2015-08-21 0 0.890 0.880 0.890 0.810 0.900 2,728,000 2,347,080 0.8604 0.498 0.493 0.498 0.453 0.504 4,874,269 0.4815 -1.11%
2015-08-20 0 0.900 0.900 0.920 0.890 0.950 648,000 595,000 0.9182 0.504 0.504 0.515 0.498 0.532 1,157,818 0.5139 -6.25%
2015-08-19 0 0.960 0.950 0.960 0.950 0.970 228,000 218,760 0.9595 0.537 0.532 0.537 0.532 0.543 407,380 0.5370 -1.03%
2015-08-18 0 0.970 0.960 0.980 0.970 0.990 176,000 172,120 0.9780 0.543 0.537 0.548 0.543 0.554 314,469 0.5473 -1.02%
2015-08-17 0 0.980 0.980 0.990 0.970 1.010 364,000 357,600 0.9824 0.548 0.548 0.554 0.543 0.565 650,379 0.5498 -3.92%
2015-08-14 0 1.020 1.010 1.020 0.990 1.070 1,860,000 1,902,320 1.0228 0.571 0.565 0.571 0.554 0.599 3,323,365 0.5724 4.08%
2015-08-13 0 0.980 0.960 0.980 0.960 1.000 960,000 943,960 0.9833 0.548 0.537 0.548 0.537 0.560 1,715,285 0.5503 1.03%
2015-08-12 0 0.970 0.970 0.980 0.970 1.030 600,000 591,400 0.9857 0.543 0.543 0.548 0.543 0.576 1,072,053 0.5517 -6.73%
2015-08-11 0 1.040 1.020 1.040 0.990 1.050 404,000 416,560 1.0311 0.582 0.571 0.582 0.554 0.588 721,849 0.5771 1.96%
2015-08-10 0 1.020 1.020 1.040 0.960 1.020 596,000 591,200 0.9919 0.571 0.571 0.582 0.537 0.571 1,064,906 0.5552 2.00%
2015-08-07 0 1.000 0.970 1.010 0.950 1.020 1,084,000 1,092,440 1.0078 0.560 0.543 0.565 0.532 0.571 1,936,843 0.5640 3.09%
2015-08-06 0 0.970 0.960 1.000 0.950 0.970 184,000 176,680 0.9602 0.543 0.537 0.560 0.532 0.543 328,763 0.5374 1.04%
2015-08-05 0 0.960 0.950 0.960 0.950 0.980 300,000 291,080 0.9703 0.537 0.532 0.537 0.532 0.548 536,027 0.5430 -2.04%
2015-08-04 0 0.980 0.970 0.980 0.950 0.990 324,000 313,960 0.9690 0.548 0.543 0.548 0.532 0.554 578,909 0.5423 1.03%
2015-08-03 0 0.970 0.970 0.990 0.940 1.000 700,000 683,240 0.9761 0.543 0.543 0.554 0.526 0.560 1,250,729 0.5463 -3.96%
2015-07-31 0 1.010 1.000 1.020 0.990 1.010 136,000 136,480 1.0035 0.565 0.560 0.571 0.554 0.565 242,999 0.5616 -0.98%
2015-07-30 0 1.020 1.000 1.060 0.990 1.070 252,000 257,720 1.0227 0.571 0.560 0.593 0.554 0.599 450,262 0.5724 0.99%
2015-07-29 0 1.010 1.010 1.040 1.010 1.040 152,000 157,280 1.0347 0.565 0.565 0.582 0.565 0.582 271,587 0.5791 -0.98%
2015-07-28 0 1.020 1.000 1.040 0.960 1.040 424,000 429,440 1.0128 0.571 0.560 0.582 0.537 0.582 757,584 0.5669 2.00%
2015-07-27 0 1.000 1.000 1.040 1.000 1.070 1,456,000 1,497,800 1.0287 0.560 0.560 0.582 0.560 0.599 2,601,516 0.5757 -7.41%
2015-07-24 0 1.080 1.080 1.100 1.030 1.140 736,000 811,400 1.1024 0.604 0.604 0.616 0.576 0.638 1,315,052 0.6170 0.93%
2015-07-23 0 1.070 1.060 1.080 1.060 1.110 596,000 646,720 1.0851 0.599 0.593 0.604 0.593 0.621 1,064,906 0.6073 0.00%
2015-07-22 0 1.070 1.070 1.110 1.050 1.120 1,944,000 2,078,080 1.0690 0.599 0.599 0.621 0.588 0.627 3,473,453 0.5983 -2.73%
2015-07-21 0 1.100 1.100 1.110 0.980 1.180 2,304,000 2,508,440 1.0887 0.616 0.616 0.621 0.548 0.660 4,116,685 0.6093 10.00%
2015-07-20 0 1.000 1.000 1.020 1.000 1.060 412,000 421,960 1.0242 0.560 0.560 0.571 0.560 0.593 736,143 0.5732 -0.99%
2015-07-17 0 1.010 1.000 1.010 1.000 1.040 540,000 544,600 1.0085 0.565 0.560 0.565 0.560 0.582 964,848 0.5644 2.02%
2015-07-16 0 0.990 0.990 1.000 0.970 0.990 308,000 302,680 0.9827 0.554 0.554 0.560 0.543 0.554 550,321 0.5500 3.13%
2015-07-15 0 0.960 0.960 1.010 0.950 1.030 1,408,000 1,411,440 1.0024 0.537 0.537 0.565 0.532 0.576 2,515,752 0.5610 -6.80%
2015-07-14 0 1.030 1.030 1.050 1.020 1.100 2,272,000 2,372,600 1.0443 0.576 0.576 0.588 0.571 0.616 4,059,508 0.5845 -2.83%
2015-07-13 0 1.060 1.050 1.070 0.920 1.070 1,736,000 1,783,680 1.0275 0.593 0.588 0.599 0.515 0.599 3,101,807 0.5750 12.77%
2015-07-10 0 0.940 0.930 0.940 0.930 1.010 1,996,000 1,907,480 0.9557 0.526 0.520 0.526 0.520 0.565 3,566,364 0.5349 3.30%
2015-07-09 0 0.910 0.910 0.920 0.790 0.920 3,524,000 3,053,200 0.8664 0.509 0.509 0.515 0.442 0.515 6,296,526 0.4849 15.19%
2015-07-08 0 0.790 0.750 0.800 0.720 0.840 4,792,000 3,654,600 0.7626 0.442 0.420 0.448 0.403 0.470 8,562,132 0.4268 -5.95%
2015-07-07 0 0.840 0.840 0.850 0.800 0.940 3,268,000 2,795,280 0.8553 0.470 0.470 0.476 0.448 0.526 5,839,117 0.4787 -10.64%
2015-07-06 0 0.940 0.900 0.940 0.890 1.120 7,524,000 7,095,880 0.9431 0.526 0.504 0.526 0.498 0.627 13,443,548 0.5278 -15.32%
2015-07-03 0 1.110 1.110 1.170 1.110 1.330 2,392,000 2,808,840 1.1743 0.621 0.621 0.655 0.621 0.744 4,273,919 0.6572 -12.60%
2015-07-02 0 1.270 1.270 1.290 1.260 1.360 1,008,000 1,315,680 1.3052 0.711 0.711 0.722 0.705 0.761 1,801,049 0.7305 -6.62%
2015-06-30 0 1.360 1.340 1.370 1.260 1.410 4,922,000 6,657,700 1.3526 0.761 0.750 0.767 0.705 0.789 8,794,410 0.7570 2.26%
2015-06-29 0 1.330 1.320 1.330 1.200 1.370 4,704,000 6,171,240 1.3119 0.744 0.739 0.744 0.672 0.767 8,404,898 0.7342 5.56%
2015-06-26 0 1.260 1.260 1.270 1.260 1.350 2,996,000 3,883,640 1.2963 0.705 0.705 0.711 0.705 0.756 5,353,119 0.7255 -6.67%
2015-06-25 0 1.350 1.350 1.360 1.290 1.350 2,314,000 3,081,300 1.3316 0.756 0.756 0.761 0.722 0.756 4,134,552 0.7453 0.75%
2015-06-24 0 1.340 1.340 1.350 1.220 1.360 1,908,000 2,450,520 1.2843 0.750 0.750 0.756 0.683 0.761 3,409,129 0.7188 7.20%
2015-06-23 0 1.250 1.250 1.260 1.220 1.270 860,000 1,073,640 1.2484 0.700 0.700 0.705 0.683 0.711 1,536,610 0.6987 2.46%
2015-06-22 0 1.220 1.220 1.230 1.210 1.260 712,000 873,600 1.2270 0.683 0.683 0.688 0.677 0.705 1,272,170 0.6867 -0.81%
2015-06-19 0 1.230 1.210 1.230 1.220 1.280 2,036,000 2,554,960 1.2549 0.688 0.677 0.688 0.683 0.716 3,637,834 0.7023 -1.60%
2015-06-18 0 1.250 1.220 1.260 1.210 1.280 464,000 568,880 1.2260 0.700 0.683 0.705 0.677 0.716 829,055 0.6862 1.63%
2015-06-17 0 1.230 1.210 1.240 1.190 1.240 1,140,000 1,379,440 1.2100 0.688 0.677 0.694 0.666 0.694 2,036,901 0.6772 0.00%
2015-06-16 0 1.230 1.210 1.230 1.210 1.240 1,042,000 1,276,460 1.2250 0.688 0.677 0.688 0.677 0.694 1,861,799 0.6856 -0.81%
2015-06-15 0 1.240 1.240 1.260 1.230 1.260 1,084,000 1,351,080 1.2464 0.694 0.694 0.705 0.688 0.705 1,936,843 0.6976 -0.80%
2015-06-12 0 1.250 1.240 1.260 1.240 1.260 508,000 632,640 1.2454 0.700 0.694 0.705 0.694 0.705 907,672 0.6970 0.81%
2015-06-11 0 1.240 1.220 1.240 1.220 1.280 1,396,000 1,747,200 1.2516 0.694 0.683 0.694 0.683 0.716 2,494,311 0.7005 0.81%
2015-06-10 0 1.230 1.240 1.250 1.160 1.300 2,088,000 2,593,880 1.2423 0.688 0.694 0.700 0.649 0.728 3,730,745 0.6953 0.00%
2015-06-09 0 1.230 1.210 1.230 1.170 1.350 3,320,000 4,111,480 1.2384 0.688 0.677 0.688 0.655 0.756 5,932,028 0.6931 -4.65%
2015-06-08 0 1.290 1.290 1.300 1.280 1.320 472,000 613,320 1.2994 0.722 0.722 0.728 0.716 0.739 843,349 0.7272 -2.27%
2015-06-05 0 1.320 1.310 1.320 1.210 1.380 4,628,000 6,023,800 1.3016 0.739 0.733 0.739 0.677 0.772 8,269,104 0.7285 1.54%
2015-06-04 0 1.300 1.290 1.340 1.260 1.360 2,600,000 3,418,800 1.3149 0.728 0.722 0.750 0.705 0.761 4,645,564 0.7359 -5.80%
2015-06-03 0 1.380 1.370 1.380 1.330 1.410 1,948,000 2,658,880 1.3649 0.772 0.767 0.772 0.744 0.789 3,480,600 0.7639 1.47%
2015-06-02 0 1.360 1.360 1.380 1.340 1.400 4,508,000 6,135,680 1.3611 0.761 0.761 0.772 0.750 0.784 8,054,693 0.7618 -3.55%
2015-06-01 0 1.410 1.400 1.410 1.360 1.430 2,612,000 3,665,680 1.4034 0.789 0.784 0.789 0.761 0.800 4,667,005 0.7854 2.17%
2015-05-29 0 1.380 1.380 1.400 1.320 1.420 2,160,000 3,002,000 1.3898 0.772 0.772 0.784 0.739 0.795 3,859,392 0.7778 2.99%
2015-05-28 0 1.340 1.330 1.340 1.320 1.430 3,124,000 4,289,320 1.3730 0.750 0.744 0.750 0.739 0.800 5,581,824 0.7684 -6.29%
2015-05-27 0 1.430 1.410 1.440 1.380 1.530 7,764,000 11,278,320 1.4526 0.800 0.789 0.806 0.772 0.856 13,872,369 0.8130 3.62%
2015-05-26 0 1.380 1.380 1.400 1.330 1.410 3,840,000 5,262,880 1.3705 0.772 0.772 0.784 0.744 0.789 6,861,141 0.7671 3.76%
2015-05-22 0 1.330 1.320 1.330 1.280 1.400 4,960,000 6,652,680 1.3413 0.744 0.739 0.744 0.716 0.784 8,862,307 0.7507 -2.92%
2015-05-21 0 1.370 1.360 1.370 1.330 1.480 14,332,000 19,929,200 1.3905 0.767 0.761 0.767 0.744 0.828 25,607,779 0.7782 -8.67%
2015-05-20 0 1.500 1.490 1.500 1.320 1.580 42,046,000 59,898,920 1.4246 0.840 0.834 0.840 0.739 0.884 75,125,919 0.7973 30.43%
2015-05-19 0 1.150 1.140 1.150 1.020 1.160 9,288,000 10,169,480 1.0949 0.644 0.638 0.644 0.571 0.649 16,595,384 0.6128 11.65%
2015-05-18 0 1.030 1.020 1.030 1.020 1.050 1,068,000 1,100,480 1.0304 0.576 0.571 0.576 0.571 0.588 1,908,255 0.5767 -0.96%
2015-05-15 0 1.040 1.040 1.050 1.030 1.070 1,724,000 1,817,960 1.0545 0.582 0.582 0.588 0.576 0.599 3,080,366 0.5902 -0.95%
2015-05-14 0 1.050 1.050 1.060 1.000 1.050 2,244,000 2,281,080 1.0165 0.588 0.588 0.593 0.560 0.588 4,009,479 0.5689 2.94%
2015-05-13 0 1.020 1.010 1.020 0.980 1.090 3,720,000 3,850,600 1.0351 0.571 0.565 0.571 0.548 0.610 6,646,730 0.5793 2.00%
2015-05-12 0 1.000 0.980 1.000 0.980 1.050 1,512,000 1,532,760 1.0137 0.560 0.548 0.560 0.548 0.588 2,701,574 0.5674 -2.91%
2015-05-11 0 1.030 1.020 1.030 1.000 1.050 1,864,000 1,915,080 1.0274 0.576 0.571 0.576 0.560 0.588 3,330,512 0.5750 4.04%
2015-05-08 0 0.990 0.980 1.010 0.990 1.010 1,200,000 1,194,800 0.9957 0.554 0.548 0.565 0.554 0.565 2,144,107 0.5572 2.06%
2015-05-07 0 0.970 0.960 0.970 0.940 1.020 3,548,000 3,441,920 0.9701 0.543 0.537 0.543 0.526 0.571 6,339,408 0.5429 -4.90%
2015-05-06 0 1.020 1.020 1.040 1.010 1.110 2,088,000 2,198,880 1.0531 0.571 0.571 0.582 0.565 0.621 3,730,745 0.5894 -4.67%
2015-05-05 0 1.070 1.050 1.080 1.050 1.170 5,308,000 5,809,160 1.0944 0.599 0.588 0.604 0.588 0.655 9,484,098 0.6125 -4.46%
2015-05-04 0 1.120 1.120 1.130 1.120 1.230 4,268,000 4,898,800 1.1478 0.627 0.627 0.632 0.627 0.688 7,625,872 0.6424 -4.27%
2015-04-30 0 1.170 1.170 1.180 1.110 1.240 7,290,000 8,631,340 1.1840 0.655 0.655 0.660 0.621 0.694 13,025,447 0.6627 -1.68%
2015-04-29 0 1.190 1.170 1.200 1.150 1.220 3,992,000 4,731,160 1.1852 0.666 0.655 0.672 0.644 0.683 7,132,728 0.6633 4.39%
2015-04-28 0 1.140 1.130 1.140 1.120 1.310 10,304,000 12,615,920 1.2244 0.638 0.632 0.638 0.627 0.733 18,410,728 0.6852 -6.56%
2015-04-27 0 1.220 1.210 1.230 1.060 1.250 9,512,000 11,272,760 1.1851 0.683 0.677 0.688 0.593 0.700 16,995,618 0.6633 9.91%
2015-04-24 0 1.110 1.110 1.120 1.030 1.120 4,900,000 5,208,960 1.0631 0.621 0.621 0.627 0.576 0.627 8,755,102 0.5950 6.73%
2015-04-23 0 1.040 1.040 1.050 1.030 1.090 4,296,000 4,544,480 1.0578 0.582 0.582 0.588 0.576 0.610 7,675,901 0.5920 1.96%
2015-04-22 0 1.020 1.020 1.030 1.000 1.090 3,412,000 3,514,040 1.0299 0.571 0.571 0.576 0.560 0.610 6,096,410 0.5764 -1.92%
2015-04-21 0 1.040 1.030 1.050 0.950 1.070 10,340,000 10,643,760 1.0294 0.582 0.576 0.588 0.532 0.599 18,475,051 0.5761 9.47%
2015-04-20 0 0.950 0.940 0.950 0.890 0.950 3,116,000 2,862,920 0.9188 0.532 0.526 0.532 0.498 0.532 5,567,530 0.5142 0.00%
2015-04-17 0 0.950 0.940 0.950 0.910 0.990 11,104,000 10,605,560 0.9551 0.532 0.526 0.532 0.509 0.554 19,840,132 0.5346 4.40%
2015-04-16 0 0.910 0.900 0.920 0.900 0.930 1,472,000 1,342,320 0.9119 0.509 0.504 0.515 0.504 0.520 2,630,104 0.5104 0.00%
2015-04-15 0 0.910 0.890 0.920 0.880 0.920 1,344,000 1,214,640 0.9038 0.509 0.498 0.515 0.493 0.515 2,401,399 0.5058 -1.09%
2015-04-14 0 0.920 0.920 0.930 0.910 0.960 4,460,000 4,149,840 0.9305 0.515 0.515 0.520 0.509 0.537 7,968,929 0.5208 2.22%
2015-04-13 0 0.900 0.890 0.900 0.820 0.920 10,440,000 8,967,160 0.8589 0.504 0.498 0.504 0.459 0.515 18,653,727 0.4807 8.43%
2015-04-10 0 0.830 0.810 0.830 0.800 0.840 7,472,000 6,070,160 0.8124 0.465 0.453 0.465 0.448 0.470 13,350,637 0.4547 1.22%
2015-04-09 0 0.820 0.820 0.830 0.810 0.860 3,544,000 2,926,800 0.8258 0.459 0.459 0.465 0.453 0.481 6,332,261 0.4622 -2.38%
2015-04-08 0 0.840 0.830 0.840 0.840 0.860 1,280,000 1,083,680 0.8466 0.470 0.465 0.470 0.470 0.481 2,287,047 0.4738 1.20%
2015-04-02 0 0.830 0.830 0.840 0.820 0.840 392,000 324,880 0.8288 0.465 0.465 0.470 0.459 0.470 700,408 0.4638 -1.19%
2015-04-01 0 0.840 0.820 0.850 0.820 0.840 1,532,000 1,267,640 0.8274 0.470 0.459 0.476 0.459 0.470 2,737,309 0.4631 1.20%
2015-03-31 0 0.830 0.810 0.830 0.820 0.840 520,000 431,920 0.8306 0.465 0.453 0.465 0.459 0.470 929,113 0.4649 -1.19%
2015-03-30 0 0.840 0.820 0.850 0.810 0.840 276,000 228,640 0.8284 0.470 0.459 0.476 0.453 0.470 493,144 0.4636 0.00%
2015-03-27 0 0.840 0.820 0.850 0.830 0.840 236,000 197,760 0.8380 0.470 0.459 0.476 0.465 0.470 421,674 0.4690 1.20%
2015-03-26 0 0.830 0.820 0.840 0.810 0.830 128,000 105,480 0.8241 0.465 0.459 0.470 0.453 0.465 228,705 0.4612 1.22%
2015-03-25 0 0.820 0.820 0.840 0.810 0.820 196,000 160,360 0.8182 0.459 0.459 0.470 0.453 0.459 350,204 0.4579 -1.20%
2015-03-24 0 0.830 0.810 0.840 0.800 0.840 872,000 715,080 0.8200 0.465 0.453 0.470 0.448 0.470 1,558,051 0.4590 1.22%
2015-03-23 0 0.820 0.830 0.840 0.820 0.840 140,000 117,520 0.8394 0.459 0.465 0.470 0.459 0.470 250,146 0.4698 -2.38%
2015-03-20 0 0.840 0.840 0.850 0.820 0.840 456,000 378,720 0.8305 0.470 0.470 0.476 0.459 0.470 814,760 0.4648 1.20%
2015-03-19 0 0.830 0.830 0.850 0.810 0.860 520,000 438,040 0.8424 0.465 0.465 0.476 0.453 0.481 929,113 0.4715 -2.35%
2015-03-18 0 0.850 0.830 0.850 0.800 0.850 920,000 761,120 0.8273 0.476 0.465 0.476 0.448 0.476 1,643,815 0.4630 4.94%
2015-03-17 0 0.810 0.800 0.820 0.790 0.810 456,000 366,040 0.8027 0.453 0.448 0.459 0.442 0.453 814,760 0.4493 2.53%
2015-03-16 0 0.790 0.790 0.800 0.780 0.800 208,000 164,280 0.7898 0.442 0.442 0.448 0.437 0.448 371,645 0.4420 -2.47%
2015-03-13 0 0.810 0.800 0.810 0.800 0.810 108,000 87,160 0.8070 0.453 0.448 0.453 0.448 0.453 192,970 0.4517 0.00%
2015-03-12 0 0.810 0.810 0.820 0.800 0.810 244,000 195,840 0.8026 0.453 0.453 0.459 0.448 0.453 435,968 0.4492 0.00%
2015-03-11 0 0.810 0.810 0.830 0.810 0.830 68,000 55,880 0.8218 0.453 0.453 0.465 0.453 0.465 121,499 0.4599 0.00%
2015-03-10 0 0.810 0.810 0.820 0.810 0.810 96,000 77,760 0.8100 0.453 0.453 0.459 0.453 0.453 171,529 0.4533 0.00%
2015-03-09 0 0.810 0.810 0.820 0.800 0.810 160,000 128,520 0.8033 0.453 0.453 0.459 0.448 0.453 285,881 0.4496 0.00%
2015-03-06 0 0.810 0.800 0.810 0.800 0.810 208,000 167,840 0.8069 0.453 0.448 0.453 0.448 0.453 371,645 0.4516 0.00%
2015-03-05 0 0.810 0.810 0.820 0.800 0.840 352,000 289,840 0.8234 0.453 0.453 0.459 0.448 0.470 628,938 0.4608 -3.57%
2015-03-04 0 0.840 0.820 0.840 0.810 0.840 624,000 515,160 0.8256 0.470 0.459 0.470 0.453 0.470 1,114,935 0.4621 2.44%
2015-03-03 0 0.820 0.810 0.820 0.810 0.850 348,000 287,280 0.8255 0.459 0.453 0.459 0.453 0.476 621,791 0.4620 -2.38%
2015-03-02 0 0.840 0.840 0.850 0.840 0.890 2,824,000 2,423,560 0.8582 0.470 0.470 0.476 0.470 0.498 5,045,797 0.4803 3.70%
2015-02-27 0 0.810 0.800 0.820 0.800 0.820 148,000 119,000 0.8041 0.453 0.448 0.459 0.448 0.459 264,440 0.4500 1.25%
2015-02-26 0 0.800 0.800 0.820 0.790 0.820 92,000 73,640 0.8004 0.448 0.448 0.459 0.442 0.459 164,381 0.4480 -1.23%
2015-02-25 0 0.810 0.800 0.810 0.810 0.820 128,000 103,920 0.8119 0.453 0.448 0.453 0.453 0.459 228,705 0.4544 -1.22%
2015-02-24 0 0.820 0.810 0.820 0.810 0.820 80,000 65,000 0.8125 0.459 0.453 0.459 0.453 0.459 142,940 0.4547 -1.20%
2015-02-23 0 0.830 0.830 0.840 0.810 0.840 108,000 89,960 0.8330 0.465 0.465 0.470 0.453 0.470 192,970 0.4662 0.00%
2015-02-18 0 0.830 0.800 0.850 0.810 0.830 176,000 145,040 0.8241 0.465 0.448 0.476 0.453 0.465 314,469 0.4612 2.47%
2015-02-17 0 0.810 0.810 0.820 0.810 0.830 240,000 194,920 0.8122 0.453 0.453 0.459 0.453 0.465 428,821 0.4545 -1.22%
2015-02-16 0 0.820 0.810 0.820 0.810 0.830 112,000 92,280 0.8239 0.459 0.453 0.459 0.453 0.465 200,117 0.4611 -1.20%
2015-02-13 0 0.830 0.810 0.830 0.800 0.830 56,000 45,080 0.8050 0.465 0.453 0.465 0.448 0.465 100,058 0.4505 3.75%
2015-02-12 0 0.800 0.790 0.820 0.800 0.820 340,000 274,160 0.8064 0.448 0.442 0.459 0.448 0.459 607,497 0.4513 -2.44%
2015-02-11 0 0.820 0.820 0.840 0.770 0.870 744,000 632,840 0.8506 0.459 0.459 0.470 0.431 0.487 1,329,346 0.4761 -4.65%
2015-02-10 0 0.860 0.810 0.860 - - 0 0 - 0.481 0.453 0.481 - - 0 - 0.00%
2015-02-09 0 0.860 0.820 0.860 0.840 0.860 284,000 238,640 0.8403 0.481 0.459 0.481 0.470 0.481 507,439 0.4703 1.18%
2015-02-06 0 0.850 0.840 0.850 0.840 0.870 496,000 421,720 0.8502 0.476 0.470 0.476 0.470 0.487 886,231 0.4759 -2.30%
2015-02-05 0 0.870 0.850 0.870 0.810 0.900 3,588,000 3,106,080 0.8657 0.487 0.476 0.487 0.453 0.504 6,410,878 0.4845 3.57%
2015-02-04 0 0.840 0.830 0.840 0.780 0.880 1,880,000 1,574,800 0.8377 0.470 0.465 0.470 0.437 0.493 3,359,100 0.4688 6.33%
2015-02-03 0 0.790 0.790 0.800 0.780 0.790 384,000 302,680 0.7882 0.442 0.442 0.448 0.437 0.442 686,114 0.4412 0.00%
2015-02-02 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.442 0.437 0.442 0.442 0.442 107,205 0.4421 -2.47%
2015-01-30 0 0.810 0.790 0.810 0.790 0.810 872,000 704,360 0.8078 0.453 0.442 0.453 0.442 0.453 1,558,051 0.4521 0.00%
2015-01-29 0 0.810 0.800 0.810 0.780 0.810 276,000 217,960 0.7897 0.453 0.448 0.453 0.437 0.453 493,144 0.4420 0.00%
2015-01-28 0 0.810 0.800 0.820 0.790 0.830 1,212,000 983,280 0.8113 0.453 0.448 0.459 0.442 0.465 2,165,548 0.4541 3.85%
2015-01-27 0 0.780 0.780 0.790 0.780 0.790 116,000 90,920 0.7838 0.437 0.437 0.442 0.437 0.442 207,264 0.4387 -3.70%
2015-01-26 0 0.810 0.810 0.820 0.740 0.820 1,404,000 1,118,200 0.7964 0.453 0.453 0.459 0.414 0.459 2,508,605 0.4457 9.46%
2015-01-23 0 0.740 0.730 0.750 0.720 0.750 1,104,000 809,440 0.7332 0.414 0.409 0.420 0.403 0.420 1,972,578 0.4103 0.00%
2015-01-22 0 0.740 0.730 0.740 0.740 0.750 196,000 146,400 0.7469 0.414 0.409 0.414 0.414 0.420 350,204 0.4180 0.00%
2015-01-21 0 0.740 0.730 0.740 0.710 0.760 648,000 471,400 0.7275 0.414 0.409 0.414 0.397 0.425 1,157,818 0.4071 -2.63%
2015-01-20 0 0.760 0.750 0.770 0.700 0.770 1,656,000 1,224,280 0.7393 0.425 0.420 0.431 0.392 0.431 2,958,867 0.4138 -2.56%
2015-01-19 0 0.780 0.750 0.790 0.750 0.780 76,000 58,240 0.7663 0.437 0.420 0.442 0.420 0.437 135,793 0.4289 1.30%
2015-01-16 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.431 0.431 0.437 0.431 0.431 35,735 0.4309 -2.53%
2015-01-15 0 0.790 0.790 0.800 0.760 0.760 128,000 97,280 0.7600 0.442 0.442 0.448 0.425 0.425 228,705 0.4254 2.60%
2015-01-14 0 0.770 0.760 0.790 0.770 0.780 80,000 61,680 0.7710 0.431 0.425 0.442 0.431 0.437 142,940 0.4315 -1.28%
2015-01-13 0 0.780 0.780 0.800 0.780 0.790 72,000 56,480 0.7844 0.437 0.437 0.448 0.437 0.442 128,646 0.4390 -1.27%
2015-01-12 0 0.790 0.790 0.810 0.790 0.820 72,000 57,800 0.8028 0.442 0.442 0.453 0.442 0.459 128,646 0.4493 -1.25%
2015-01-09 0 0.800 0.770 0.800 0.750 0.800 144,000 110,000 0.7639 0.448 0.431 0.448 0.420 0.448 257,293 0.4275 1.27%
2015-01-08 0 0.790 0.790 0.810 0.790 0.790 60,000 47,400 0.7900 0.442 0.442 0.453 0.442 0.442 107,205 0.4421 1.28%
2015-01-07 0 0.780 0.770 0.800 0.780 0.800 40,000 31,360 0.7840 0.437 0.431 0.448 0.437 0.448 71,470 0.4388 -3.70%
2015-01-06 0 0.810 0.800 0.810 - - 0 0 - 0.453 0.448 0.453 - - 0 - 0.00%
2015-01-05 0 0.810 0.790 0.810 0.790 0.820 252,000 203,200 0.8063 0.453 0.442 0.453 0.442 0.459 450,262 0.4513 1.25%
2015-01-02 0 0.800 0.780 0.800 0.770 0.800 40,000 31,640 0.7910 0.448 0.437 0.448 0.431 0.448 71,470 0.4427 3.90%
2014-12-31 0 0.770 0.770 0.800 - - 0 0 - 0.431 0.431 0.448 - - 0 - 0.00%
2014-12-30 0 0.770 0.770 0.800 0.770 0.780 224,000 173,880 0.7763 0.431 0.431 0.448 0.431 0.437 400,233 0.4344 0.00%
2014-12-29 0 0.770 0.770 0.790 0.760 0.780 296,000 227,200 0.7676 0.431 0.431 0.442 0.425 0.437 528,880 0.4296 -1.28%
2014-12-24 0 0.780 0.760 0.810 0.780 0.780 28,000 21,840 0.7800 0.437 0.425 0.453 0.437 0.437 50,029 0.4365 0.00%
2014-12-23 0 0.780 0.780 0.800 0.770 0.800 196,000 155,280 0.7922 0.437 0.437 0.448 0.431 0.448 350,204 0.4434 -2.50%
2014-12-22 0 0.800 0.800 0.830 - - 0 0 - 0.448 0.448 0.465 - - 0 - 0.00%
2014-12-19 0 0.800 0.800 0.830 0.800 0.800 72,000 57,600 0.8000 0.448 0.448 0.465 0.448 0.448 128,646 0.4477 1.27%
2014-12-18 0 0.790 0.790 0.800 0.790 0.810 148,000 118,680 0.8019 0.442 0.442 0.448 0.442 0.453 264,440 0.4488 -1.25%
2014-12-17 0 0.800 0.800 0.810 0.790 0.840 308,000 251,480 0.8165 0.448 0.448 0.453 0.442 0.470 550,321 0.4570 1.27%
2014-12-16 0 0.790 0.790 0.800 0.790 0.790 120,000 94,800 0.7900 0.442 0.442 0.448 0.442 0.442 214,411 0.4421 -2.47%
2014-12-15 0 0.810 0.800 0.820 0.730 0.880 2,032,000 1,579,200 0.7772 0.453 0.448 0.459 0.409 0.493 3,630,687 0.4350 -3.57%
2014-12-12 0 0.840 0.840 0.850 0.810 0.820 776,000 633,680 0.8166 0.470 0.470 0.476 0.453 0.459 1,386,522 0.4570 1.20%
2014-12-11 0 0.830 0.830 0.840 0.810 0.810 4,000 3,240 0.8100 0.465 0.465 0.470 0.453 0.453 7,147 0.4533 0.00%
2014-12-10 0 0.830 0.830 0.840 0.830 0.830 116,000 96,280 0.8300 0.465 0.465 0.470 0.465 0.465 207,264 0.4645 0.00%
2014-12-09 0 0.830 0.820 0.840 0.830 0.840 208,000 173,440 0.8338 0.465 0.459 0.470 0.465 0.470 371,645 0.4667 -1.19%
2014-12-08 0 0.840 0.830 0.850 0.840 0.840 48,000 40,160 0.8367 0.470 0.465 0.476 0.470 0.470 85,764 0.4683 0.84%
2014-12-05 0 0.850 0.850 0.860 0.830 0.860 556,000 472,800 0.8504 0.466 0.466 0.472 0.455 0.472 1,013,710 0.4664 -1.16%
2014-12-04 0 0.860 0.850 0.860 0.860 0.870 232,000 200,280 0.8633 0.472 0.466 0.472 0.472 0.477 422,987 0.4735 1.18%
2014-12-03 0 0.850 0.850 0.860 0.850 0.860 216,000 184,800 0.8556 0.466 0.466 0.472 0.466 0.472 393,815 0.4693 -1.16%
2014-12-02 0 0.860 0.860 0.870 0.850 0.850 132,000 112,200 0.8500 0.472 0.472 0.477 0.466 0.466 240,665 0.4662 1.18%
2014-12-01 0 0.850 0.850 0.870 0.840 0.870 24,000 20,400 0.8500 0.466 0.466 0.477 0.461 0.477 43,757 0.4662 -2.30%
2014-11-28 0 0.870 0.860 0.870 0.860 0.880 680,000 589,600 0.8671 0.477 0.472 0.477 0.472 0.483 1,239,789 0.4756 0.00%
2014-11-27 0 0.870 0.860 0.870 0.870 0.880 628,000 547,680 0.8721 0.477 0.472 0.477 0.477 0.483 1,144,982 0.4783 0.00%
2014-11-26 0 0.870 0.870 0.880 0.870 0.870 372,000 323,640 0.8700 0.477 0.477 0.483 0.477 0.477 678,238 0.4772 0.00%
2014-11-25 0 0.870 0.860 0.870 0.870 0.870 340,000 295,800 0.8700 0.477 0.472 0.477 0.477 0.477 619,895 0.4772 0.00%
2014-11-24 0 0.870 0.870 0.880 0.860 0.870 484,000 419,240 0.8662 0.477 0.477 0.483 0.472 0.477 882,438 0.4751 0.00%
2014-11-21 0 0.870 0.870 0.890 0.870 0.880 596,000 522,440 0.8766 0.477 0.477 0.488 0.477 0.483 1,086,639 0.4808 -1.14%
2014-11-20 0 0.880 0.870 0.890 0.870 0.880 348,000 306,160 0.8798 0.483 0.477 0.488 0.477 0.483 634,481 0.4825 0.00%
2014-11-19 0 0.880 0.870 0.880 0.870 0.880 492,000 429,960 0.8739 0.483 0.477 0.483 0.477 0.483 897,024 0.4793 1.15%
2014-11-18 0 0.870 0.860 0.880 0.850 0.900 3,700,000 3,234,200 0.8741 0.477 0.472 0.483 0.466 0.494 6,745,913 0.4794 -3.33%
2014-11-17 0 0.900 0.890 0.900 0.870 0.920 1,484,000 1,333,480 0.8986 0.494 0.488 0.494 0.477 0.505 2,705,658 0.4928 3.45%
2014-11-14 0 0.870 0.860 0.870 0.870 0.890 536,000 468,360 0.8738 0.477 0.472 0.477 0.477 0.488 977,246 0.4793 -1.14%
2014-11-13 0 0.880 0.870 0.880 0.870 0.880 244,000 212,840 0.8723 0.483 0.477 0.483 0.477 0.483 444,866 0.4784 0.00%
2014-11-12 0 0.880 0.880 0.890 0.870 0.900 300,000 264,320 0.8811 0.483 0.483 0.488 0.477 0.494 546,966 0.4832 1.15%
2014-11-11 0 0.870 0.870 0.880 0.850 0.890 740,000 642,080 0.8677 0.477 0.477 0.483 0.466 0.488 1,349,183 0.4759 -1.14%
2014-11-10 0 0.880 0.870 0.890 0.870 0.890 564,000 496,000 0.8794 0.483 0.477 0.488 0.477 0.488 1,028,296 0.4824 0.00%
2014-11-07 0 0.880 0.870 0.890 0.870 0.900 340,000 298,520 0.8780 0.483 0.477 0.488 0.477 0.494 619,895 0.4816 -2.22%
2014-11-06 0 0.900 0.890 0.900 0.890 0.910 484,000 434,640 0.8980 0.494 0.488 0.494 0.488 0.499 882,438 0.4925 3.45%
2014-11-05 0 0.870 0.870 0.900 0.870 0.870 4,000 3,480 0.8700 0.477 0.477 0.494 0.477 0.477 7,293 0.4772 -2.25%
2014-11-04 0 0.890 0.870 0.890 0.880 0.890 248,000 219,600 0.8855 0.488 0.477 0.488 0.483 0.488 452,159 0.4857 1.14%
2014-11-03 0 0.880 0.880 0.890 0.870 0.900 496,000 439,640 0.8864 0.483 0.483 0.488 0.477 0.494 904,317 0.4862 1.15%
2014-10-31 0 0.870 0.870 0.890 0.870 0.890 408,000 359,560 0.8813 0.477 0.477 0.488 0.477 0.488 743,874 0.4834 -1.14%
2014-10-30 0 0.880 0.890 0.900 0.880 0.900 252,000 223,520 0.8870 0.483 0.488 0.494 0.483 0.494 459,451 0.4865 -1.12%
2014-10-29 0 0.890 0.870 0.890 0.860 0.890 584,000 506,880 0.8679 0.488 0.477 0.488 0.472 0.488 1,064,760 0.4761 2.30%
2014-10-28 0 0.870 0.860 0.880 0.870 0.920 632,000 561,360 0.8882 0.477 0.472 0.483 0.477 0.505 1,152,275 0.4872 2.35%
2014-10-27 0 0.850 0.840 0.850 0.850 0.850 116,000 98,600 0.8500 0.466 0.461 0.466 0.466 0.466 211,494 0.4662 1.19%
2014-10-24 0 0.840 0.840 0.860 0.840 0.870 1,740,000 1,496,480 0.8600 0.461 0.461 0.472 0.461 0.477 3,172,403 0.4717 -3.45%
2014-10-23 0 0.870 0.870 0.880 0.860 0.880 172,000 150,520 0.8751 0.477 0.477 0.483 0.472 0.483 313,594 0.4800 -1.14%
2014-10-22 0 0.880 0.870 0.880 0.870 0.890 924,000 811,760 0.8785 0.483 0.477 0.483 0.477 0.488 1,684,655 0.4819 0.00%
2014-10-21 0 0.880 0.880 0.910 0.870 0.880 216,000 190,120 0.8802 0.483 0.483 0.499 0.477 0.483 393,815 0.4828 -1.12%
2014-10-20 0 0.890 0.890 0.910 0.890 0.910 188,000 167,840 0.8928 0.488 0.488 0.499 0.488 0.499 342,765 0.4897 -1.11%
2014-10-17 0 0.900 0.890 0.900 0.890 0.910 436,000 390,600 0.8959 0.494 0.488 0.494 0.488 0.499 794,924 0.4914 -1.10%
2014-10-16 0 0.910 0.900 0.910 0.900 0.910 180,000 162,360 0.9020 0.499 0.494 0.499 0.494 0.499 328,180 0.4947 0.00%
2014-10-15 0 0.910 0.900 0.920 0.890 0.920 296,000 268,800 0.9081 0.499 0.494 0.505 0.488 0.505 539,673 0.4981 2.25%
2014-10-14 0 0.890 0.890 0.910 0.890 0.940 888,000 811,200 0.9135 0.488 0.488 0.499 0.488 0.516 1,619,019 0.5010 -2.20%
2014-10-13 0 0.910 0.910 0.920 0.880 0.930 2,516,000 2,254,880 0.8962 0.499 0.499 0.505 0.483 0.510 4,587,221 0.4916 0.00%
2014-10-10 0 0.910 0.910 0.930 0.900 0.950 1,460,000 1,338,840 0.9170 0.499 0.499 0.510 0.494 0.521 2,661,901 0.5030 -4.21%
2014-10-09 0 0.950 0.940 0.950 0.930 1.050 9,508,000 9,349,120 0.9833 0.521 0.516 0.521 0.510 0.576 17,335,174 0.5393 7.95%
2014-10-08 0 0.880 0.870 0.890 0.860 0.900 1,128,000 995,160 0.8822 0.483 0.477 0.488 0.472 0.494 2,056,592 0.4839 4.76%
2014-10-07 0 0.840 0.840 0.860 0.830 0.860 1,608,000 1,360,240 0.8459 0.461 0.461 0.472 0.455 0.472 2,931,737 0.4640 1.20%
2014-10-06 0 0.830 0.830 0.850 0.820 0.850 528,000 444,920 0.8427 0.455 0.455 0.466 0.450 0.466 962,660 0.4622 0.00%
2014-10-03 0 0.830 0.830 0.840 0.830 0.850 408,000 342,320 0.8390 0.455 0.455 0.461 0.455 0.466 743,874 0.4602 -2.35%
2014-09-30 0 0.850 0.850 0.860 0.830 0.850 356,000 299,480 0.8412 0.466 0.466 0.472 0.455 0.466 649,066 0.4614 0.00%
2014-09-29 0 0.850 0.840 0.850 0.840 0.860 788,000 670,960 0.8515 0.466 0.461 0.466 0.461 0.472 1,436,697 0.4670 -1.16%
2014-09-26 0 0.860 0.860 0.870 0.820 0.870 1,900,000 1,625,240 0.8554 0.472 0.472 0.477 0.450 0.477 3,464,118 0.4692 4.88%
2014-09-25 0 0.820 0.810 0.830 0.810 0.830 296,000 242,480 0.8192 0.450 0.444 0.455 0.444 0.455 539,673 0.4493 1.23%
2014-09-24 0 0.810 0.800 0.810 0.800 0.820 1,708,000 1,385,000 0.8109 0.444 0.439 0.444 0.439 0.450 3,114,059 0.4448 -1.22%
2014-09-23 0 0.820 0.820 0.830 0.820 0.840 236,000 193,760 0.8210 0.450 0.450 0.455 0.450 0.461 430,280 0.4503 -2.38%
2014-09-22 0 0.840 0.840 0.850 0.830 0.840 48,000 40,200 0.8375 0.461 0.461 0.466 0.455 0.461 87,515 0.4594 0.00%
2014-09-19 0 0.840 0.830 0.850 0.820 0.840 56,000 46,520 0.8307 0.461 0.455 0.466 0.450 0.461 102,100 0.4556 2.44%
2014-09-18 0 0.820 0.820 0.840 0.810 0.820 484,000 396,600 0.8194 0.450 0.450 0.461 0.444 0.450 882,438 0.4494 -1.20%
2014-09-17 0 0.830 0.820 0.830 0.820 0.840 416,000 346,640 0.8333 0.455 0.450 0.455 0.450 0.461 758,459 0.4570 -1.19%
2014-09-16 0 0.840 0.830 0.840 0.840 0.860 380,000 319,280 0.8402 0.461 0.455 0.461 0.461 0.472 692,824 0.4608 -1.18%
2014-09-15 0 0.850 0.840 0.850 0.830 0.870 1,272,000 1,067,400 0.8392 0.466 0.461 0.466 0.455 0.477 2,319,136 0.4603 -2.30%
2014-09-12 0 0.870 0.870 0.890 0.860 0.880 224,000 194,400 0.8679 0.477 0.477 0.488 0.472 0.483 408,401 0.4760 -1.14%
2014-09-11 0 0.880 0.880 0.890 0.880 0.900 360,000 320,320 0.8898 0.483 0.483 0.488 0.483 0.494 656,359 0.4880 -1.12%
2014-09-10 0 0.890 0.890 0.900 0.870 0.900 412,000 367,560 0.8921 0.488 0.488 0.494 0.477 0.494 751,167 0.4893 3.49%
2014-09-08 0 0.860 0.860 0.870 0.860 0.880 84,000 73,280 0.8724 0.472 0.472 0.477 0.472 0.483 153,150 0.4785 -2.27%
2014-09-05 0 0.880 0.870 0.880 0.860 0.890 904,000 788,000 0.8717 0.483 0.477 0.483 0.472 0.488 1,648,191 0.4781 -1.12%
2014-09-04 0 0.890 0.890 0.900 0.890 0.910 316,000 281,880 0.8920 0.488 0.488 0.494 0.488 0.499 576,137 0.4893 1.14%
2014-09-03 0 0.880 0.880 0.890 0.870 0.890 1,240,000 1,090,440 0.8794 0.483 0.483 0.488 0.477 0.488 2,260,793 0.4823 -1.12%
2014-09-02 0 0.890 0.890 0.900 0.880 0.880 148,000 130,240 0.8800 0.488 0.488 0.494 0.483 0.483 269,837 0.4827 0.00%
2014-09-01 0 0.890 0.890 0.910 0.850 0.940 9,644,000 8,371,400 0.8680 0.488 0.488 0.499 0.466 0.516 17,583,132 0.4761 4.71%
2014-08-29 0 0.850 0.840 0.850 0.840 0.850 128,000 107,920 0.8431 0.466 0.461 0.466 0.461 0.466 233,372 0.4624 1.19%
2014-08-28 0 0.840 0.840 0.850 0.840 0.850 184,000 155,440 0.8448 0.461 0.461 0.466 0.461 0.466 335,472 0.4633 -2.33%
2014-08-27 0 0.860 0.850 0.860 0.860 0.860 28,000 24,080 0.8600 0.472 0.466 0.472 0.472 0.472 51,050 0.4717 0.00%
2014-08-26 0 0.860 0.860 0.870 0.830 0.850 160,000 134,880 0.8430 0.472 0.472 0.477 0.455 0.466 291,715 0.4624 0.00%
2014-08-25 0 0.860 0.850 0.870 0.850 0.880 208,000 180,440 0.8675 0.472 0.466 0.477 0.466 0.483 379,230 0.4758 1.18%
2014-08-22 0 0.850 0.840 0.850 0.850 0.870 780,000 664,920 0.8525 0.466 0.461 0.466 0.466 0.477 1,422,111 0.4676 -2.30%
2014-08-21 0 0.870 0.860 0.880 0.870 0.880 184,000 161,800 0.8793 0.477 0.472 0.483 0.477 0.483 335,472 0.4823 0.00%
2014-08-20 0 0.870 0.860 0.870 0.860 0.880 124,000 108,400 0.8742 0.477 0.472 0.477 0.472 0.483 226,079 0.4795 -2.25%
2014-08-19 0 0.890 0.870 0.890 0.840 0.900 1,456,000 1,259,560 0.8651 0.488 0.477 0.488 0.461 0.494 2,654,608 0.4745 3.49%
2014-08-18 0 0.860 0.850 0.860 0.860 0.870 220,000 189,480 0.8613 0.472 0.466 0.472 0.472 0.477 401,108 0.4724 0.94%
2014-08-15 0 0.880 0.880 0.890 0.860 0.880 136,000 117,040 0.8606 0.467 0.467 0.473 0.457 0.467 256,107 0.4570 2.33%
2014-08-14 0 0.860 0.860 0.890 0.860 0.870 244,000 210,000 0.8607 0.457 0.457 0.473 0.457 0.462 459,486 0.4570 -1.15%
2014-08-13 0 0.870 0.870 0.880 0.870 0.870 80,000 69,600 0.8700 0.462 0.462 0.467 0.462 0.462 150,651 0.4620 -2.25%
2014-08-12 0 0.890 0.870 0.890 0.860 0.900 252,000 222,280 0.8821 0.473 0.462 0.473 0.457 0.478 474,551 0.4684 2.30%
2014-08-11 0 0.870 0.870 0.900 0.870 0.900 20,000 17,880 0.8940 0.462 0.462 0.478 0.462 0.478 37,663 0.4747 -2.25%
2014-08-08 0 0.890 0.880 0.890 0.850 0.890 92,000 81,200 0.8826 0.473 0.467 0.473 0.451 0.473 173,249 0.4687 4.71%
2014-08-07 0 0.850 0.850 0.880 0.850 0.860 244,000 207,520 0.8505 0.451 0.451 0.467 0.451 0.457 459,486 0.4516 -2.30%
2014-08-06 0 0.870 0.870 0.890 0.860 0.870 176,000 152,320 0.8655 0.462 0.462 0.473 0.457 0.462 331,432 0.4596 1.16%
2014-08-05 0 0.860 0.850 0.860 0.860 0.890 376,000 325,720 0.8663 0.457 0.451 0.457 0.457 0.473 708,060 0.4600 -2.27%
2014-08-04 0 0.880 0.880 0.890 0.880 0.900 112,000 98,840 0.8825 0.467 0.467 0.473 0.467 0.478 210,911 0.4686 -1.12%
2014-08-01 0 0.890 0.880 0.890 0.870 0.890 20,000 17,640 0.8820 0.473 0.467 0.473 0.462 0.473 37,663 0.4684 2.30%
2014-07-31 0 0.870 0.860 0.880 0.870 0.880 160,000 140,080 0.8755 0.462 0.457 0.467 0.462 0.467 301,302 0.4649 -1.14%
2014-07-30 0 0.880 0.880 0.890 0.880 0.900 204,000 182,800 0.8961 0.467 0.467 0.473 0.467 0.478 384,160 0.4758 -2.22%
2014-07-29 0 0.900 0.890 0.900 0.880 0.900 332,000 295,720 0.8907 0.478 0.473 0.478 0.467 0.478 625,202 0.4730 1.12%
2014-07-28 0 0.890 0.890 0.900 0.890 0.900 56,000 50,280 0.8979 0.473 0.473 0.478 0.473 0.478 105,456 0.4768 -2.20%
2014-07-25 0 0.910 0.890 0.910 0.880 0.920 104,000 92,880 0.8931 0.483 0.473 0.483 0.467 0.489 195,846 0.4742 2.25%
2014-07-24 0 0.890 0.890 0.900 0.880 0.910 464,000 412,000 0.8879 0.473 0.473 0.478 0.467 0.483 873,776 0.4715 -1.11%
2014-07-23 0 0.900 0.900 0.910 0.900 0.930 242,000 218,480 0.9028 0.478 0.478 0.483 0.478 0.494 455,719 0.4794 -3.23%
2014-07-22 0 0.930 0.910 0.930 0.880 0.930 44,000 39,800 0.9045 0.494 0.483 0.494 0.467 0.494 82,858 0.4803 0.00%
2014-07-21 0 0.930 0.910 0.930 0.940 0.950 60,000 56,960 0.9493 0.494 0.483 0.494 0.499 0.504 112,988 0.5041 2.20%
2014-07-18 0 0.910 0.900 0.910 0.900 0.910 16,000 14,440 0.9025 0.483 0.478 0.483 0.478 0.483 30,130 0.4793 0.00%
2014-07-17 0 0.910 0.900 0.910 0.830 0.950 224,000 206,480 0.9218 0.483 0.478 0.483 0.441 0.504 421,823 0.4895 0.00%
2014-07-16 0 0.910 0.910 0.920 0.890 0.920 112,000 101,280 0.9043 0.483 0.483 0.489 0.473 0.489 210,911 0.4802 -1.09%
2014-07-15 0 0.920 0.920 0.940 0.900 0.950 180,000 166,440 0.9247 0.489 0.489 0.499 0.478 0.504 338,965 0.4910 -2.13%
2014-07-14 0 0.940 0.900 0.940 0.940 0.950 24,000 22,680 0.9450 0.499 0.478 0.499 0.499 0.504 45,195 0.5018 1.08%
2014-07-11 0 0.930 0.900 0.930 0.930 0.930 8,000 7,440 0.9300 0.494 0.478 0.494 0.494 0.494 15,065 0.4939 -1.06%
2014-07-10 0 0.940 0.920 0.940 0.910 0.950 52,000 47,960 0.9223 0.499 0.489 0.499 0.483 0.504 97,923 0.4898 3.30%
2014-07-09 0 0.910 0.910 0.920 0.900 0.920 224,000 204,040 0.9109 0.483 0.483 0.489 0.478 0.489 421,823 0.4837 0.00%
2014-07-08 0 0.910 0.910 0.920 0.910 0.910 16,000 14,560 0.9100 0.483 0.483 0.489 0.483 0.483 30,130 0.4832 -1.09%
2014-07-07 0 0.920 0.900 0.930 0.870 0.920 522,000 473,800 0.9077 0.489 0.478 0.494 0.462 0.489 982,998 0.4820 5.75%
2014-07-04 0 0.870 0.860 0.880 0.870 0.880 72,420 63,492 0.8767 0.462 0.457 0.467 0.462 0.467 136,377 0.4656 -1.14%
2014-07-03 0 0.880 0.860 0.880 0.870 0.880 84,000 73,800 0.8786 0.467 0.457 0.467 0.462 0.467 158,184 0.4665 1.15%
2014-07-02 0 0.870 0.870 0.890 0.870 0.890 88,000 78,160 0.8882 0.462 0.462 0.473 0.462 0.473 165,716 0.4716 -1.14%
2014-06-30 0 0.880 0.880 0.890 0.870 0.880 24,000 20,920 0.8717 0.467 0.467 0.473 0.462 0.467 45,195 0.4629 1.15%
2014-06-27 0 0.870 0.860 0.880 0.860 0.890 84,000 73,760 0.8781 0.462 0.457 0.467 0.457 0.473 158,184 0.4663 -2.25%
2014-06-26 0 0.890 0.890 0.900 0.860 0.900 88,000 77,240 0.8777 0.473 0.473 0.478 0.457 0.478 165,716 0.4661 -1.11%
2014-06-25 0 0.900 0.890 0.900 0.900 0.910 48,000 43,480 0.9058 0.478 0.473 0.478 0.478 0.483 90,391 0.4810 -1.10%
2014-06-24 0 0.910 0.910 0.920 0.900 0.920 64,000 58,000 0.9063 0.483 0.483 0.489 0.478 0.489 120,521 0.4812 -1.09%
2014-06-23 0 0.920 0.920 0.930 0.910 0.940 528,000 487,600 0.9235 0.489 0.489 0.494 0.483 0.499 994,297 0.4904 1.10%
2014-06-20 0 0.910 0.910 0.920 0.860 0.900 144,000 127,360 0.8844 0.483 0.483 0.489 0.457 0.478 271,172 0.4697 2.25%
2014-06-19 0 0.890 0.870 0.890 - - 0 0 - 0.473 0.462 0.473 - - 0 - 0.00%
2014-06-18 0 0.890 0.890 0.900 0.860 0.890 352,000 312,280 0.8872 0.473 0.473 0.478 0.457 0.473 662,865 0.4711 3.49%
2014-06-17 0 0.860 0.850 0.860 0.860 0.870 28,000 24,200 0.8643 0.457 0.451 0.457 0.457 0.462 52,728 0.4590 -2.27%
2014-06-16 0 0.880 0.870 0.880 0.860 0.890 436,000 382,040 0.8762 0.467 0.462 0.467 0.457 0.473 821,048 0.4653 1.15%
2014-06-13 0 0.870 0.860 0.880 0.860 0.870 132,000 114,640 0.8685 0.462 0.457 0.467 0.457 0.462 248,574 0.4612 2.35%
2014-06-12 0 0.850 0.850 0.860 0.820 0.860 192,000 163,320 0.8506 0.451 0.451 0.457 0.435 0.457 361,562 0.4517 -1.16%
2014-06-11 0 0.860 0.820 0.860 - - 0 0 - 0.457 0.435 0.457 - - 0 - 0.00%
2014-06-10 0 0.860 0.820 0.860 0.860 0.860 12,000 10,320 0.8600 0.457 0.435 0.457 0.457 0.457 22,598 0.4567 0.00%
2014-06-09 0 0.860 0.820 0.860 0.840 0.860 380,000 322,800 0.8495 0.457 0.435 0.457 0.446 0.457 715,592 0.4511 1.18%
2014-06-06 0 0.850 0.850 0.860 0.840 0.850 84,000 70,760 0.8424 0.451 0.451 0.457 0.446 0.451 158,184 0.4473 0.00%
2014-06-05 0 0.850 0.850 0.870 0.840 0.840 100,000 84,000 0.8400 0.451 0.451 0.462 0.446 0.446 188,314 0.4461 0.00%
2014-06-04 0 0.850 0.850 0.860 0.840 0.840 20,000 16,800 0.8400 0.451 0.451 0.457 0.446 0.446 37,663 0.4461 -1.16%
2014-06-03 0 0.860 0.860 0.870 0.820 0.850 256,000 217,280 0.8488 0.457 0.457 0.462 0.435 0.451 482,083 0.4507 0.00%
2014-05-30 0 0.860 0.860 0.870 0.820 0.820 36,000 29,520 0.8200 0.457 0.457 0.462 0.435 0.435 67,793 0.4354 2.38%
2014-05-29 0 0.840 0.810 0.850 0.820 0.840 112,000 93,640 0.8361 0.446 0.430 0.451 0.435 0.446 210,911 0.4440 -1.18%
2014-05-28 0 0.850 0.810 0.850 0.780 0.860 24,000 20,320 0.8467 0.451 0.430 0.451 0.414 0.457 45,195 0.4496 3.66%
2014-05-27 0 0.820 0.820 0.830 0.820 0.820 148,000 121,360 0.8200 0.435 0.435 0.441 0.435 0.435 278,704 0.4354 0.00%
2014-05-26 0 0.820 0.790 0.830 0.810 0.830 52,000 42,840 0.8238 0.435 0.420 0.441 0.430 0.441 97,923 0.4375 -1.20%
2014-05-23 0 0.830 0.830 0.840 0.810 0.810 100,000 81,000 0.8100 0.441 0.441 0.446 0.430 0.430 188,314 0.4301 2.47%
2014-05-22 0 0.810 0.810 0.820 0.810 0.820 128,000 103,880 0.8116 0.430 0.430 0.435 0.430 0.435 241,042 0.4310 3.85%
2014-05-21 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 0.414 0.414 0.425 0.414 0.414 75,326 0.4142 -1.27%
2014-05-20 0 0.790 0.780 0.800 0.790 0.800 56,000 44,760 0.7993 0.420 0.414 0.425 0.420 0.425 105,456 0.4244 -3.66%
2014-05-19 0 0.820 0.730 0.830 - - 0 0 - 0.435 0.388 0.441 - - 0 - 0.00%
2014-05-16 0 0.820 0.780 0.820 - - 0 0 - 0.435 0.414 0.435 - - 0 - -1.20%
2014-05-15 0 0.830 0.800 0.830 0.820 0.830 56,000 45,960 0.8207 0.441 0.425 0.441 0.435 0.441 105,456 0.4358 1.22%
2014-05-14 0 0.820 0.800 0.830 - - 0 0 - 0.435 0.425 0.441 - - 0 - 0.00%
2014-05-13 0 0.820 0.820 0.830 0.790 0.810 296,000 236,480 0.7989 0.435 0.435 0.441 0.420 0.430 557,409 0.4242 2.50%
2014-05-12 0 0.800 0.800 0.810 0.800 0.800 16,000 12,800 0.8000 0.425 0.425 0.430 0.425 0.425 30,130 0.4248 0.00%
2014-05-09 0 0.800 0.790 0.810 0.780 0.820 88,000 69,680 0.7918 0.425 0.420 0.430 0.414 0.435 165,716 0.4205 -4.76%
2014-05-08 0 0.840 0.840 0.850 0.790 0.820 104,000 83,920 0.8069 0.446 0.446 0.451 0.420 0.435 195,846 0.4285 2.44%
2014-05-07 0 0.820 0.800 0.840 0.820 0.820 4,000 3,280 0.8200 0.435 0.425 0.446 0.435 0.435 7,533 0.4354 0.00%
2014-05-05 0 0.820 0.800 0.860 - - 0 0 - 0.435 0.425 0.457 - - 0 - 0.00%
2014-05-02 0 0.820 0.810 0.820 0.800 0.820 84,000 67,800 0.8071 0.435 0.430 0.435 0.425 0.435 158,184 0.4286 -2.38%
2014-04-30 0 0.840 0.820 0.840 0.840 0.840 84,000 70,560 0.8400 0.446 0.435 0.446 0.446 0.446 158,184 0.4461 -4.55%
2014-04-29 0 0.880 0.880 0.890 0.800 0.830 56,000 45,760 0.8171 0.467 0.467 0.473 0.425 0.441 105,456 0.4339 4.76%
2014-04-28 0 0.840 0.800 0.880 - - 0 0 - 0.446 0.425 0.467 - - 0 - 0.00%
2014-04-25 0 0.840 0.840 0.870 0.840 0.850 24,000 20,200 0.8417 0.446 0.446 0.462 0.446 0.451 45,195 0.4469 -5.62%
2014-04-24 0 0.890 0.880 0.900 0.860 0.910 7,824,000 6,904,240 0.8824 0.473 0.467 0.478 0.457 0.483 14,733,671 0.4686 4.71%
2014-04-23 0 0.850 0.810 0.850 0.760 0.900 5,588,000 4,417,800 0.7906 0.451 0.430 0.451 0.404 0.478 10,522,974 0.4198 10.39%
2014-04-22 0 0.770 0.770 0.800 0.760 0.780 372,000 289,640 0.7786 0.409 0.409 0.425 0.404 0.414 700,527 0.4135 -6.10%
2014-04-17 0 0.820 0.800 0.820 0.810 0.830 608,000 497,360 0.8180 0.435 0.425 0.435 0.430 0.441 1,144,948 0.4344 1.23%
2014-04-16 0 0.810 0.810 0.830 0.810 0.820 328,000 268,520 0.8187 0.430 0.430 0.441 0.430 0.435 617,669 0.4347 -1.22%
2014-04-15 0 0.820 0.820 0.840 0.820 0.840 516,000 427,640 0.8288 0.435 0.435 0.446 0.435 0.446 971,699 0.4401 -3.53%
2014-04-14 0 0.850 0.840 0.850 0.840 0.860 120,000 102,200 0.8517 0.451 0.446 0.451 0.446 0.457 225,977 0.4523 0.00%
2014-04-11 0 0.850 0.840 0.850 0.840 0.890 844,000 719,160 0.8521 0.451 0.446 0.451 0.446 0.473 1,589,368 0.4525 -4.49%
2014-04-10 0 0.890 0.860 0.890 0.870 0.890 108,000 95,040 0.8800 0.473 0.457 0.473 0.462 0.473 203,379 0.4673 2.30%
2014-04-09 0 0.870 0.870 0.880 0.860 0.860 28,000 24,080 0.8600 0.462 0.462 0.467 0.457 0.457 52,728 0.4567 1.16%
2014-04-08 0 0.860 0.850 0.860 0.850 0.860 198,000 169,840 0.8578 0.457 0.451 0.457 0.451 0.457 372,861 0.4555 0.00%
2014-04-07 0 0.860 0.860 0.880 0.840 0.880 136,000 117,000 0.8603 0.457 0.457 0.467 0.446 0.467 256,107 0.4568 -2.27%
2014-04-04 0 0.880 0.880 0.890 0.860 0.870 156,000 135,240 0.8669 0.467 0.467 0.473 0.457 0.462 293,770 0.4604 -1.12%
2014-04-03 0 0.890 0.870 0.900 0.890 0.890 256,000 227,840 0.8900 0.473 0.462 0.478 0.473 0.473 482,083 0.4726 0.00%
2014-04-02 0 0.890 0.890 0.900 0.850 0.900 280,000 244,320 0.8726 0.473 0.473 0.478 0.451 0.478 527,279 0.4634 -1.11%
2014-04-01 0 0.900 0.860 0.900 0.880 0.900 140,000 125,720 0.8980 0.478 0.457 0.478 0.467 0.478 263,639 0.4769 1.12%
2014-03-31 0 0.890 0.870 0.890 0.860 0.890 20,000 17,680 0.8840 0.473 0.462 0.473 0.457 0.473 37,663 0.4694 3.49%
2014-03-28 0 0.860 0.860 0.890 0.860 0.860 80,000 68,800 0.8600 0.457 0.457 0.473 0.457 0.457 150,651 0.4567 0.00%
2014-03-27 0 0.860 0.860 0.880 0.860 0.890 272,000 238,240 0.8759 0.457 0.457 0.467 0.457 0.473 512,213 0.4651 -3.37%
2014-03-26 0 0.890 0.890 0.900 0.880 0.880 48,000 42,240 0.8800 0.473 0.473 0.478 0.467 0.467 90,391 0.4673 0.00%
2014-03-25 0 0.890 0.870 0.890 0.850 0.900 336,000 299,560 0.8915 0.473 0.462 0.473 0.451 0.478 632,734 0.4734 2.30%
2014-03-24 0 0.870 0.870 0.880 0.860 0.870 204,000 177,400 0.8696 0.462 0.462 0.467 0.457 0.462 384,160 0.4618 0.00%
2014-03-21 0 0.870 0.860 0.870 0.850 0.870 156,000 134,960 0.8651 0.462 0.457 0.462 0.451 0.462 293,770 0.4594 0.00%
2014-03-20 0 0.870 0.870 0.880 0.840 0.870 480,000 410,960 0.8562 0.462 0.462 0.467 0.446 0.462 903,906 0.4546 1.16%
2014-03-19 0 0.860 0.860 0.870 0.860 0.900 544,000 475,960 0.8749 0.457 0.457 0.462 0.457 0.478 1,024,427 0.4646 -2.27%
2014-03-18 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.467 0.467 0.478 0.467 0.467 22,598 0.4673 -1.12%
2014-03-17 0 0.890 0.890 0.900 0.850 0.890 52,000 45,600 0.8769 0.473 0.473 0.478 0.451 0.473 97,923 0.4657 1.14%
2014-03-14 0 0.880 0.870 0.880 0.860 0.890 552,000 481,680 0.8726 0.467 0.462 0.467 0.457 0.473 1,039,492 0.4634 -1.12%
2014-03-13 0 0.890 0.890 0.900 0.880 0.900 560,000 499,920 0.8927 0.473 0.473 0.478 0.467 0.478 1,054,557 0.4741 -1.11%
2014-03-12 0 0.900 0.900 0.920 0.900 0.930 144,000 131,360 0.9122 0.478 0.478 0.489 0.478 0.494 271,172 0.4844 -2.17%
2014-03-11 0 0.920 0.900 0.920 0.920 0.920 300,000 276,000 0.9200 0.489 0.478 0.489 0.489 0.489 564,941 0.4885 2.22%
2014-03-10 0 0.900 0.890 0.900 0.880 0.920 260,000 236,400 0.9092 0.478 0.473 0.478 0.467 0.489 489,616 0.4828 -2.17%
2014-03-07 0 0.920 0.910 0.930 0.900 0.920 302,000 276,600 0.9159 0.489 0.483 0.494 0.478 0.489 568,708 0.4864 1.10%
2014-03-06 0 0.910 0.900 0.920 0.900 0.920 108,000 98,520 0.9122 0.483 0.478 0.489 0.478 0.489 203,379 0.4844 -1.09%
2014-03-05 0 0.920 0.910 0.930 0.900 0.920 696,000 635,520 0.9131 0.489 0.483 0.494 0.478 0.489 1,310,664 0.4849 0.00%
2014-03-04 0 0.920 0.910 0.930 0.920 0.930 972,000 895,120 0.9209 0.489 0.483 0.494 0.489 0.494 1,830,410 0.4890 -2.13%
2014-03-03 0 0.940 0.920 0.940 0.930 0.950 472,000 440,000 0.9322 0.499 0.489 0.499 0.494 0.504 888,841 0.4950 1.08%
2014-02-28 0 0.930 0.920 0.930 0.920 0.950 128,000 118,360 0.9247 0.494 0.489 0.494 0.489 0.504 241,042 0.4910 -1.06%
2014-02-27 0 0.940 0.920 0.940 0.920 0.950 898,000 837,000 0.9321 0.499 0.489 0.499 0.489 0.504 1,691,058 0.4950 1.08%
2014-02-26 0 0.930 0.920 0.930 0.910 0.930 384,000 352,920 0.9191 0.494 0.489 0.494 0.483 0.494 723,125 0.4880 -1.06%
2014-02-25 0 0.940 0.940 0.950 0.900 0.940 800,000 736,080 0.9201 0.499 0.499 0.504 0.478 0.499 1,506,510 0.4886 0.00%
2014-02-24 0 0.940 0.940 0.950 0.920 0.970 324,000 306,520 0.9460 0.499 0.499 0.504 0.489 0.515 610,137 0.5024 -2.08%
2014-02-21 0 0.960 0.960 0.970 0.950 1.010 900,000 882,400 0.9804 0.510 0.510 0.515 0.504 0.536 1,694,824 0.5206 0.00%
2014-02-20 0 0.960 0.960 0.970 0.940 0.970 780,000 744,120 0.9540 0.510 0.510 0.515 0.499 0.515 1,468,848 0.5066 1.05%
2014-02-19 0 0.950 0.950 0.960 0.930 0.950 68,000 63,600 0.9353 0.504 0.504 0.510 0.494 0.504 128,053 0.4967 -1.04%
2014-02-18 0 0.960 0.960 0.970 0.940 0.980 568,000 539,920 0.9506 0.510 0.510 0.515 0.499 0.520 1,069,622 0.5048 -2.04%
2014-02-17 0 0.980 0.970 0.980 0.910 1.020 2,708,000 2,559,440 0.9451 0.520 0.515 0.520 0.483 0.542 5,099,537 0.5019 7.69%
2014-02-14 0 0.910 0.910 0.920 0.910 0.930 1,272,000 1,162,320 0.9138 0.483 0.483 0.489 0.483 0.494 2,395,351 0.4852 -2.15%
2014-02-13 0 0.930 0.920 0.930 0.920 0.930 264,000 244,080 0.9245 0.494 0.489 0.494 0.489 0.494 497,148 0.4910 1.09%
2014-02-12 0 0.920 0.910 0.920 0.910 0.920 176,000 161,320 0.9166 0.489 0.483 0.489 0.483 0.489 331,432 0.4867 1.10%
2014-02-11 0 0.910 0.900 0.910 0.910 0.920 112,000 102,600 0.9161 0.483 0.478 0.483 0.483 0.489 210,911 0.4865 -1.09%
2014-02-10 0 0.920 0.900 0.930 0.900 0.930 284,000 258,080 0.9087 0.489 0.478 0.494 0.478 0.494 534,811 0.4826 1.10%
2014-02-07 0 0.910 0.890 0.920 0.890 0.910 52,000 46,720 0.8985 0.483 0.473 0.489 0.473 0.483 97,923 0.4771 0.00%
2014-02-06 0 0.910 0.910 0.920 0.890 0.920 212,000 191,000 0.9009 0.483 0.483 0.489 0.473 0.489 399,225 0.4784 0.00%
2014-02-05 0 0.910 0.900 0.920 0.880 0.920 592,000 541,360 0.9145 0.483 0.478 0.489 0.467 0.489 1,114,818 0.4856 1.11%
2014-02-04 0 0.900 0.900 0.920 0.890 0.910 248,000 224,480 0.9052 0.478 0.478 0.489 0.473 0.483 467,018 0.4807 1.12%
2014-01-30 0 0.890 0.880 0.910 0.880 0.920 324,000 290,560 0.8968 0.473 0.467 0.483 0.467 0.489 610,137 0.4762 -3.26%
2014-01-29 0 0.920 0.910 0.920 0.900 0.940 224,000 203,640 0.9091 0.489 0.483 0.489 0.478 0.499 421,823 0.4828 2.22%
2014-01-28 0 0.900 0.900 0.910 0.890 0.900 384,000 345,120 0.8988 0.478 0.478 0.483 0.473 0.478 723,125 0.4773 1.12%
2014-01-27 0 0.890 0.890 0.900 0.880 0.910 612,000 544,800 0.8902 0.473 0.473 0.478 0.467 0.483 1,152,480 0.4727 -3.26%
2014-01-24 0 0.920 0.910 0.920 0.910 0.920 864,000 794,120 0.9191 0.489 0.483 0.489 0.483 0.489 1,627,031 0.4881 -1.08%
2014-01-23 0 0.930 0.930 0.940 0.910 0.940 848,000 777,200 0.9165 0.494 0.494 0.499 0.483 0.499 1,596,901 0.4867 -1.06%
2014-01-22 0 0.940 0.920 0.940 0.910 0.950 552,000 514,840 0.9327 0.499 0.489 0.499 0.483 0.504 1,039,492 0.4953 2.17%
2014-01-21 0 0.920 0.910 0.930 0.900 0.930 1,124,000 1,025,560 0.9124 0.489 0.483 0.494 0.478 0.494 2,116,647 0.4845 2.22%
2014-01-20 0 0.900 0.880 0.900 0.890 0.910 932,000 837,280 0.8984 0.478 0.467 0.478 0.473 0.483 1,755,084 0.4771 0.00%
2014-01-17 0 0.900 0.900 0.910 0.900 0.920 880,000 792,960 0.9011 0.478 0.478 0.483 0.478 0.489 1,657,161 0.4785 -1.10%
2014-01-16 0 0.910 0.900 0.910 0.880 0.950 916,000 829,440 0.9055 0.483 0.478 0.483 0.467 0.504 1,724,954 0.4808 -2.15%
2014-01-15 0 0.930 0.910 0.930 0.870 0.940 1,640,000 1,497,080 0.9129 0.494 0.483 0.494 0.462 0.499 3,088,346 0.4848 5.68%
2014-01-14 0 0.880 0.870 0.880 0.870 0.880 148,000 129,720 0.8765 0.467 0.462 0.467 0.462 0.467 278,704 0.4654 -3.30%
2014-01-13 0 0.910 0.890 0.920 0.860 0.910 992,000 887,160 0.8943 0.483 0.473 0.489 0.457 0.483 1,868,073 0.4749 4.60%
2014-01-10 0 0.870 0.860 0.880 0.860 0.880 480,000 417,200 0.8692 0.462 0.457 0.467 0.457 0.467 903,906 0.4616 -2.25%
2014-01-09 0 0.890 0.880 0.890 0.870 0.920 596,000 534,440 0.8967 0.473 0.467 0.473 0.462 0.489 1,122,350 0.4762 1.14%
2014-01-08 0 0.880 0.880 0.910 0.870 0.910 120,000 106,080 0.8840 0.467 0.467 0.483 0.462 0.483 225,977 0.4694 1.15%
2014-01-07 0 0.870 0.870 0.890 0.870 0.880 180,000 157,680 0.8760 0.462 0.462 0.473 0.462 0.467 338,965 0.4652 1.16%
2014-01-06 0 0.860 0.860 0.880 0.860 0.860 48,000 41,520 0.8650 0.457 0.457 0.467 0.457 0.457 90,391 0.4593 -2.27%
2014-01-03 0 0.880 0.880 0.890 0.870 0.880 252,000 221,440 0.8787 0.467 0.467 0.473 0.462 0.467 474,551 0.4666 -1.12%
2014-01-02 0 0.890 0.870 0.900 0.870 0.910 148,000 130,920 0.8846 0.473 0.462 0.478 0.462 0.483 278,704 0.4697 1.14%
2013-12-31 0 0.880 0.880 0.900 0.870 0.890 84,000 73,960 0.8805 0.467 0.467 0.478 0.462 0.473 158,184 0.4676 1.15%
2013-12-30 0 0.870 0.870 0.880 0.850 0.920 684,000 601,800 0.8798 0.462 0.462 0.467 0.451 0.489 1,288,066 0.4672 -2.25%
2013-12-27 0 0.890 0.890 0.920 0.880 0.930 556,000 502,080 0.9030 0.473 0.473 0.489 0.467 0.494 1,047,025 0.4795 0.00%
2013-12-24 0 0.890 0.890 0.900 - - 0 0 - 0.473 0.473 0.478 - - 0 - 0.00%
2013-12-23 0 0.890 0.880 0.890 0.880 0.900 580,000 515,280 0.8884 0.473 0.467 0.473 0.467 0.478 1,092,220 0.4718 -2.20%
2013-12-20 0 0.910 0.910 0.950 0.910 0.920 96,000 87,560 0.9121 0.483 0.483 0.504 0.483 0.489 180,781 0.4843 -5.21%
2013-12-19 0 0.960 0.930 0.960 0.910 0.970 808,000 768,720 0.9514 0.510 0.494 0.510 0.483 0.515 1,521,575 0.5052 1.05%
2013-12-18 0 0.950 0.920 0.950 0.920 0.950 56,000 51,880 0.9264 0.504 0.489 0.504 0.489 0.504 105,456 0.4920 -2.06%
2013-12-17 0 0.970 0.950 0.970 0.950 0.970 1,156,000 1,114,880 0.9644 0.515 0.504 0.515 0.504 0.515 2,176,907 0.5121 2.11%
2013-12-16 0 0.950 0.950 0.960 0.900 0.950 440,000 401,040 0.9115 0.504 0.504 0.510 0.478 0.504 828,581 0.4840 2.15%
2013-12-13 0 0.930 0.920 0.950 0.880 0.950 292,000 268,160 0.9184 0.494 0.489 0.504 0.467 0.504 549,876 0.4877 -1.06%
2013-12-12 0 0.940 0.930 0.940 0.940 0.960 24,000 22,800 0.9500 0.499 0.494 0.499 0.499 0.510 45,195 0.5045 -2.08%
2013-12-11 0 0.960 0.940 0.960 0.940 0.970 440,000 423,680 0.9629 0.510 0.499 0.510 0.499 0.515 828,581 0.5113 0.00%
2013-12-10 0 0.960 0.950 0.960 0.910 0.960 176,000 166,360 0.9452 0.510 0.504 0.510 0.483 0.510 331,432 0.5019 -1.03%
2013-12-09 0 0.970 0.970 0.980 0.960 0.980 592,000 572,880 0.9677 0.515 0.515 0.520 0.510 0.520 1,114,818 0.5139 0.00%
2013-12-06 0 0.970 0.970 0.980 0.960 0.980 536,000 518,600 0.9675 0.515 0.515 0.520 0.510 0.520 1,009,362 0.5138 -1.02%
2013-12-05 0 0.980 0.980 0.990 0.960 1.000 1,700,000 1,659,920 0.9764 0.520 0.520 0.526 0.510 0.531 3,201,334 0.5185 2.08%
2013-12-04 0 0.960 0.960 0.970 0.950 0.970 524,000 504,760 0.9633 0.510 0.510 0.515 0.504 0.515 986,764 0.5115 -1.03%
2013-12-03 0 0.970 0.970 0.980 0.950 0.970 1,288,000 1,243,520 0.9655 0.515 0.515 0.520 0.504 0.515 2,425,482 0.5127 1.04%
2013-12-02 0 0.960 0.960 0.970 0.960 0.960 24,000 23,040 0.9600 0.510 0.510 0.515 0.510 0.510 45,195 0.5098 0.00%
2013-11-29 0 0.960 0.960 0.970 0.950 0.980 208,000 201,160 0.9671 0.510 0.510 0.515 0.504 0.520 391,693 0.5136 -1.03%
2013-11-28 0 0.970 0.970 0.980 0.960 0.990 284,000 275,920 0.9715 0.515 0.515 0.520 0.510 0.526 534,811 0.5159 -1.02%
2013-11-27 0 0.980 0.970 0.980 0.960 0.980 496,000 479,120 0.9660 0.520 0.515 0.520 0.510 0.520 934,036 0.5130 -1.01%
2013-11-26 0 0.990 0.970 0.990 0.960 1.000 1,824,000 1,794,880 0.9840 0.526 0.515 0.526 0.510 0.531 3,434,843 0.5226 -1.00%
2013-11-25 0 1.000 0.980 1.000 0.980 1.000 1,384,000 1,369,840 0.9898 0.531 0.520 0.531 0.520 0.531 2,606,263 0.5256 1.01%
2013-11-22 0 0.990 0.990 1.000 0.990 1.040 1,004,000 1,008,040 1.0040 0.526 0.526 0.531 0.526 0.552 1,890,670 0.5332 -3.88%
2013-11-21 0 1.030 1.020 1.030 1.010 1.030 3,412,000 3,496,600 1.0248 0.547 0.542 0.547 0.536 0.547 6,425,266 0.5442 0.00%
2013-11-20 0 1.030 1.010 1.040 1.000 1.030 2,444,000 2,494,120 1.0205 0.547 0.536 0.552 0.531 0.547 4,602,389 0.5419 0.98%
2013-11-19 0 1.020 1.010 1.030 0.970 1.030 4,552,000 4,602,000 1.0110 0.542 0.536 0.547 0.515 0.547 8,572,044 0.5369 0.99%
2013-11-18 0 1.010 1.010 1.020 0.930 1.030 5,660,000 5,687,080 1.0048 0.536 0.536 0.542 0.494 0.547 10,658,560 0.5336 5.21%
2013-11-15 0 0.960 0.950 0.960 0.900 0.960 3,864,000 3,652,280 0.9452 0.510 0.504 0.510 0.478 0.510 7,276,445 0.5019 7.87%
2013-11-14 0 0.890 0.890 0.900 0.890 0.910 596,000 536,920 0.9009 0.473 0.473 0.478 0.473 0.483 1,122,350 0.4784 -1.11%
2013-11-13 0 0.900 0.900 0.910 0.820 0.900 2,652,000 2,351,560 0.8867 0.478 0.478 0.483 0.435 0.478 4,994,082 0.4709 -1.10%
2013-11-12 0 0.910 0.900 0.920 0.900 0.930 616,000 560,320 0.9096 0.483 0.478 0.489 0.478 0.494 1,160,013 0.4830 -2.15%
2013-11-11 0 0.930 0.930 0.940 0.910 0.930 712,000 657,200 0.9230 0.494 0.494 0.499 0.483 0.494 1,340,794 0.4902 0.00%
2013-11-08 0 0.930 0.930 0.940 0.920 0.950 1,612,000 1,496,040 0.9281 0.494 0.494 0.499 0.489 0.504 3,035,618 0.4928 -4.12%
2013-11-07 0 0.970 0.960 0.970 0.950 1.010 7,036,000 6,941,200 0.9865 0.515 0.510 0.515 0.504 0.536 13,249,758 0.5239 1.04%
2013-11-06 0 0.960 0.950 0.960 0.850 1.000 9,180,000 8,638,160 0.9410 0.510 0.504 0.510 0.451 0.531 17,287,205 0.4997 11.63%
2013-11-05 0 0.860 0.850 0.860 0.840 0.870 2,272,000 1,950,360 0.8584 0.457 0.451 0.457 0.446 0.462 4,278,489 0.4559 -2.27%
2013-11-04 0 0.880 0.880 0.890 0.870 0.900 2,324,000 2,059,280 0.8861 0.467 0.467 0.473 0.462 0.478 4,376,412 0.4705 -2.22%
2013-11-01 0 0.900 0.900 0.910 0.880 0.950 4,444,000 4,080,040 0.9181 0.478 0.478 0.483 0.467 0.504 8,368,665 0.4875 -6.25%
2013-10-31 0 0.960 0.950 0.970 0.950 0.970 652,000 624,400 0.9577 0.510 0.504 0.515 0.504 0.515 1,227,806 0.5085 0.00%
2013-10-30 0 0.960 0.960 0.970 0.960 0.980 1,344,000 1,295,680 0.9640 0.510 0.510 0.515 0.510 0.520 2,530,937 0.5119 0.00%
2013-10-29 0 0.960 0.950 0.970 0.950 0.990 1,896,000 1,832,080 0.9663 0.510 0.504 0.515 0.504 0.526 3,570,429 0.5131 -3.03%
2013-10-28 0 0.990 0.980 0.990 0.980 1.000 2,196,000 2,168,320 0.9874 0.526 0.520 0.526 0.520 0.531 4,135,371 0.5243 0.00%
2013-10-25 0 0.990 0.990 1.000 0.970 1.010 1,896,000 1,888,760 0.9962 0.526 0.526 0.531 0.515 0.536 3,570,429 0.5290 2.06%
2013-10-24 0 0.970 0.970 0.980 0.960 1.000 3,056,000 2,998,840 0.9813 0.515 0.515 0.520 0.510 0.531 5,754,869 0.5211 -2.02%
2013-10-23 0 0.990 0.990 1.000 0.990 1.040 6,036,000 6,106,560 1.0117 0.526 0.526 0.531 0.526 0.552 11,366,620 0.5372 -3.88%
2013-10-22 0 1.030 1.030 1.040 1.030 1.040 1,188,000 1,232,320 1.0373 0.547 0.547 0.552 0.547 0.552 2,237,168 0.5508 0.00%
2013-10-21 0 1.030 1.020 1.030 1.020 1.050 2,896,000 2,995,640 1.0344 0.547 0.542 0.547 0.542 0.558 5,453,567 0.5493 0.00%
2013-10-18 0 1.030 1.030 1.040 1.020 1.050 3,340,000 3,456,760 1.0350 0.547 0.547 0.552 0.542 0.558 6,289,680 0.5496 -0.96%
2013-10-17 0 1.040 1.040 1.050 1.030 1.080 7,304,000 7,708,080 1.0553 0.552 0.552 0.558 0.547 0.574 13,754,439 0.5604 0.00%
2013-10-16 0 1.040 1.030 1.040 1.020 1.040 2,832,000 2,921,720 1.0317 0.552 0.547 0.552 0.542 0.552 5,333,046 0.5479 0.00%
2013-10-15 0 1.040 1.030 1.040 1.030 1.080 8,908,000 9,333,520 1.0478 0.552 0.547 0.552 0.547 0.574 16,774,992 0.5564 -3.70%
2013-10-11 0 1.080 1.070 1.080 1.070 1.120 6,404,000 6,942,760 1.0841 0.574 0.568 0.574 0.568 0.595 12,059,615 0.5757 -1.82%
2013-10-10 0 1.100 1.090 1.100 1.070 1.130 12,196,000 13,400,600 1.0988 0.584 0.579 0.584 0.568 0.600 22,966,749 0.5835 1.85%
2013-10-09 0 1.080 1.070 1.080 1.070 1.100 6,176,000 6,673,880 1.0806 0.574 0.568 0.574 0.568 0.584 11,630,259 0.5738 -1.82%
2013-10-08 0 1.100 1.090 1.110 1.070 1.120 11,000,000 12,065,280 1.0968 0.584 0.579 0.589 0.568 0.595 20,714,516 0.5825 -1.79%
2013-10-07 0 1.120 1.120 1.130 1.100 1.170 13,577,000 15,292,340 1.1263 0.595 0.595 0.600 0.584 0.621 25,567,363 0.5981 -2.61%
2013-10-04 0 1.150 1.140 1.150 1.080 1.200 50,676,000 58,832,640 1.1610 0.611 0.605 0.611 0.574 0.637 95,429,894 0.6165 4.55%
2013-10-03 0 1.100 1.090 1.100 1.040 1.160 90,192,300 98,983,718 1.0975 0.584 0.579 0.584 0.552 0.616 169,844,534 0.5828 6.80%
2013-10-02 0 1.030 1.020 1.030 0.980 1.170 188,358,000 202,545,940 1.0753 0.547 0.542 0.547 0.520 0.621 354,704,080 0.5710

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top