Winto Group (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08238  2015-02-16    
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 0.230 0.227 0.236 0.220 0.230 17,600 3,952 0.2245 0.230 0.227 0.236 0.220 0.230 17,600 0.2245 0.00%
2025-12-23 0 0.230 0.220 0.242 0.229 0.238 128,040 29,624 0.2314 0.230 0.220 0.242 0.229 0.238 128,040 0.2314 -3.36%
2025-12-22 0 0.238 0.222 0.239 - - 0 0 - 0.238 0.222 0.239 - - 0 - 0.00%
2025-12-19 0 0.238 0.229 0.243 0.222 0.260 401,600 102,456 0.2551 0.238 0.229 0.243 0.222 0.260 401,600 0.2551 -0.83%
2025-12-18 0 0.240 0.224 0.240 0.216 0.240 368,000 84,112 0.2286 0.240 0.224 0.240 0.216 0.240 368,000 0.2286 0.00%
2025-12-17 0 0.240 0.227 0.240 - - 5,600 1,176 0.2100 0.240 0.227 0.240 - - 5,600 0.2100 0.00%
2025-12-16 0 0.240 0.228 0.240 - - 0 0 - 0.240 0.228 0.240 - - 0 - 0.00%
2025-12-15 0 0.240 0.226 0.240 0.240 0.240 632,000 151,680 0.2400 0.240 0.226 0.240 0.240 0.240 632,000 0.2400 0.00%
2025-12-12 0 0.240 0.226 0.250 - - 0 0 - 0.240 0.226 0.250 - - 0 - 0.00%
2025-12-11 0 0.240 0.226 0.250 0.240 0.240 15,200 3,431 0.2257 0.240 0.226 0.250 0.240 0.240 15,200 0.2257 -4.00%
2025-12-10 0 0.250 0.238 0.250 0.250 0.255 1,408,800 354,988 0.2520 0.250 0.238 0.250 0.250 0.255 1,408,800 0.2520 -1.96%
2025-12-09 0 0.255 0.230 0.265 0.243 0.255 440,000 111,480 0.2534 0.255 0.230 0.265 0.243 0.255 440,000 0.2534 0.00%
2025-12-08 0 0.255 0.230 0.255 0.255 0.260 800,000 205,680 0.2571 0.255 0.230 0.255 0.255 0.260 800,000 0.2571 0.00%
2025-12-05 0 0.255 0.241 0.255 0.222 0.255 208,000 51,936 0.2497 0.255 0.241 0.255 0.222 0.255 208,000 0.2497 -1.92%
2025-12-04 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - -1.89%
2025-12-03 0 0.265 0.260 0.270 0.265 0.265 42,400 11,164 0.2633 0.265 0.260 0.270 0.265 0.265 42,400 0.2633 1.92%
2025-12-02 0 0.260 0.255 0.265 0.250 0.265 3,148,800 818,064 0.2598 0.260 0.255 0.265 0.250 0.265 3,148,800 0.2598 -3.70%
2025-12-01 0 0.270 0.255 0.270 0.255 0.270 448,000 118,200 0.2638 0.270 0.255 0.270 0.255 0.270 448,000 0.2638 8.00%
2025-11-28 0 0.250 0.228 0.255 0.250 0.255 240,000 61,000 0.2542 0.250 0.228 0.255 0.250 0.255 240,000 0.2542 -1.96%
2025-11-27 0 0.255 0.245 0.260 0.240 0.255 512,000 129,616 0.2532 0.255 0.245 0.260 0.240 0.255 512,000 0.2532 7.59%
2025-11-26 0 0.237 0.237 0.248 0.236 0.255 878,400 214,108 0.2437 0.237 0.237 0.248 0.236 0.255 878,400 0.2437 4.41%
2025-11-25 0 0.227 0.227 0.245 0.220 0.249 784,000 180,096 0.2297 0.227 0.227 0.245 0.220 0.249 784,000 0.2297 3.18%
2025-11-24 0 0.220 0.217 0.220 0.208 0.220 125,600 27,072 0.2155 0.220 0.217 0.220 0.208 0.220 125,600 0.2155 1.38%
2025-11-21 0 0.217 0.205 0.220 0.208 0.215 456,000 95,568 0.2096 0.217 0.205 0.220 0.208 0.215 456,000 0.2096 0.00%
2025-11-20 0 0.217 0.209 0.217 0.207 0.221 219,200 46,824 0.2136 0.217 0.209 0.217 0.207 0.221 219,200 0.2136 -1.81%
2025-11-19 0 0.221 0.211 0.221 0.207 0.222 195,200 42,324 0.2168 0.221 0.211 0.221 0.207 0.222 195,200 0.2168 5.24%
2025-11-18 0 0.210 0.208 0.211 0.210 0.224 288,000 61,072 0.2121 0.210 0.208 0.211 0.210 0.224 288,000 0.2121 -0.47%
2025-11-17 0 0.211 0.210 0.231 0.210 0.222 424,000 91,040 0.2147 0.211 0.210 0.231 0.210 0.222 424,000 0.2147 -5.38%
2025-11-14 0 0.223 0.223 0.229 0.223 0.223 8,000 1,784 0.2230 0.223 0.223 0.229 0.223 0.223 8,000 0.2230 0.00%
2025-11-13 0 0.223 0.223 0.227 0.215 0.238 152,000 34,880 0.2295 0.223 0.223 0.227 0.215 0.238 152,000 0.2295 3.72%
2025-11-12 0 0.215 0.213 0.215 0.212 0.218 288,000 61,384 0.2131 0.215 0.213 0.215 0.212 0.218 288,000 0.2131 -0.92%
2025-11-11 0 0.217 0.216 0.229 0.213 0.237 792,000 181,136 0.2287 0.217 0.216 0.229 0.213 0.237 792,000 0.2287 1.88%
2025-11-10 0 0.213 0.212 0.218 0.212 0.213 136,800 29,024 0.2122 0.213 0.212 0.218 0.212 0.213 136,800 0.2122 0.95%
2025-11-07 0 0.211 0.211 0.233 0.210 0.211 56,000 11,808 0.2109 0.211 0.211 0.233 0.210 0.211 56,000 0.2109 -1.86%
2025-11-06 0 0.215 0.214 0.236 0.212 0.216 56,000 12,040 0.2150 0.215 0.214 0.236 0.212 0.216 56,000 0.2150 1.42%
2025-11-05 0 0.212 0.212 0.223 0.212 0.223 312,000 67,200 0.2154 0.212 0.212 0.223 0.212 0.223 312,000 0.2154 0.00%
2025-11-04 0 0.212 0.212 0.228 0.211 0.220 216,000 46,480 0.2152 0.212 0.212 0.228 0.211 0.220 216,000 0.2152 -0.47%
2025-11-03 0 0.213 0.213 0.226 0.210 0.215 96,000 20,200 0.2104 0.213 0.213 0.226 0.210 0.215 96,000 0.2104 0.95%
2025-10-31 0 0.211 0.211 0.223 0.209 0.221 376,400 80,826 0.2147 0.211 0.211 0.223 0.209 0.221 376,400 0.2147 -6.22%
2025-10-30 0 0.225 0.213 0.225 - - 8,000 1,808 0.2260 0.225 0.213 0.225 - - 8,000 0.2260 -1.32%
2025-10-28 0 0.228 0.217 0.228 0.213 0.228 632,000 137,632 0.2178 0.228 0.217 0.228 0.213 0.228 632,000 0.2178 -0.44%
2025-10-27 0 0.229 0.226 0.232 0.224 0.236 529,000 121,353 0.2294 0.229 0.226 0.232 0.224 0.236 529,000 0.2294 -2.97%
2025-10-24 0 0.236 0.235 0.236 0.228 0.244 592,000 136,960 0.2314 0.236 0.235 0.236 0.228 0.244 592,000 0.2314 -3.28%
2025-10-23 0 0.244 0.232 0.244 0.230 0.255 1,701,600 412,770 0.2426 0.244 0.232 0.244 0.230 0.255 1,701,600 0.2426 -1.61%
2025-10-22 0 0.248 0.237 0.248 0.225 0.270 1,304,000 304,712 0.2337 0.248 0.237 0.248 0.225 0.270 1,304,000 0.2337 -9.82%
2025-10-21 0 0.275 0.275 0.285 0.220 0.275 2,448,000 609,640 0.2490 0.275 0.275 0.285 0.220 0.275 2,448,000 0.2490 12.70%
2025-10-20 0 0.244 0.242 0.244 0.228 0.310 5,033,000 1,296,760 0.2577 0.244 0.242 0.244 0.228 0.310 5,033,000 0.2577 -21.29%
2025-10-17 0 0.310 0.310 0.325 0.280 0.500 8,860,800 3,066,448 0.3461 0.310 0.310 0.325 0.280 0.500 8,860,800 0.3461 -36.73%
2025-10-16 0 0.490 0.485 0.495 0.455 0.520 2,322,320 1,116,866 0.4809 0.490 0.485 0.495 0.455 0.520 2,322,320 0.4809 15.29%
2025-10-15 0 0.425 0.410 0.445 0.410 0.610 8,454,400 4,465,904 0.5282 0.425 0.410 0.445 0.410 0.610 8,454,400 0.5282 -13.27%
2025-10-14 0 0.490 0.485 0.490 0.460 0.490 1,711,200 801,356 0.4683 0.490 0.485 0.490 0.460 0.490 1,711,200 0.4683 3.16%
2025-10-13 0 0.475 0.475 0.480 0.440 0.500 3,819,200 1,829,796 0.4791 0.475 0.475 0.480 0.440 0.500 3,819,200 0.4791 15.85%
2025-10-10 0 0.410 0.395 0.410 0.370 0.490 3,252,000 1,352,208 0.4158 0.410 0.395 0.410 0.370 0.490 3,252,000 0.4158 -4.65%
2025-10-09 0 0.430 0.420 0.440 0.330 0.465 6,746,104 2,662,153 0.3946 0.430 0.420 0.440 0.330 0.465 6,746,104 0.3946 34.38%
2025-10-08 0 0.320 0.320 0.325 0.295 0.345 1,926,400 629,656 0.3269 0.320 0.320 0.325 0.295 0.345 1,926,400 0.3269 8.47%
2025-10-06 0 0.295 0.285 0.300 0.280 0.350 2,502,400 779,200 0.3114 0.295 0.285 0.300 0.280 0.350 2,502,400 0.3114 13.46%
2025-10-03 0 0.260 0.260 0.270 0.213 0.280 3,800,000 1,000,392 0.2633 0.260 0.260 0.270 0.213 0.280 3,800,000 0.2633 17.12%
2025-10-02 0 0.222 0.212 0.231 0.221 0.224 229,000 50,823 0.2219 0.222 0.212 0.231 0.221 0.224 229,000 0.2219 -5.53%
2025-09-30 0 0.235 0.226 0.235 0.226 0.235 96,800 22,216 0.2295 0.235 0.226 0.235 0.226 0.235 96,800 0.2295 3.98%
2025-09-29 0 0.226 0.216 0.234 0.226 0.227 121,600 27,473 0.2259 0.226 0.216 0.234 0.226 0.227 121,600 0.2259 -0.88%
2025-09-26 0 0.228 0.221 0.228 0.229 0.236 272,000 63,240 0.2325 0.228 0.221 0.228 0.229 0.236 272,000 0.2325 -2.98%
2025-09-25 0 0.235 0.226 0.235 0.229 0.236 160,000 37,224 0.2327 0.235 0.226 0.235 0.229 0.236 160,000 0.2327 6.33%
2025-09-24 0 0.221 0.219 0.229 0.219 0.221 296,000 65,136 0.2201 0.221 0.219 0.229 0.219 0.221 296,000 0.2201 1.38%
2025-09-23 0 0.218 0.218 0.233 0.200 0.222 288,000 61,120 0.2122 0.218 0.218 0.233 0.200 0.222 288,000 0.2122 4.81%
2025-09-22 0 0.208 0.207 0.212 0.205 0.235 704,000 152,696 0.2169 0.208 0.207 0.212 0.205 0.235 704,000 0.2169 -12.97%
2025-09-19 0 0.239 0.239 0.240 0.219 0.255 2,598,400 619,137 0.2383 0.239 0.239 0.240 0.219 0.255 2,598,400 0.2383 21.94%
2025-09-18 0 0.196 0.196 0.202 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.51%
2025-09-17 0 0.195 0.194 0.198 0.188 0.195 160,000 30,344 0.1897 0.195 0.194 0.198 0.188 0.195 160,000 0.1897 -2.50%
2025-09-16 0 0.200 0.191 0.200 0.199 0.200 28,000 5,508 0.1967 0.200 0.191 0.200 0.199 0.200 28,000 0.1967 0.00%
2025-09-15 0 0.200 0.193 0.200 0.189 0.200 140,000 27,380 0.1956 0.200 0.193 0.200 0.189 0.200 140,000 0.1956 4.17%
2025-09-12 0 0.192 0.192 0.197 0.187 0.192 39,200 7,421 0.1893 0.192 0.192 0.197 0.187 0.192 39,200 0.1893 1.05%
2025-09-11 0 0.190 0.187 0.190 0.188 0.192 24,000 4,560 0.1900 0.190 0.187 0.190 0.188 0.192 24,000 0.1900 -4.52%
2025-09-10 0 0.199 0.182 0.199 0.195 0.200 81,600 16,126 0.1976 0.199 0.182 0.199 0.195 0.200 81,600 0.1976 3.11%
2025-09-09 0 0.193 0.182 0.193 0.193 0.193 8,800 1,688 0.1918 0.193 0.182 0.193 0.193 0.193 8,800 0.1918 1.58%
2025-09-08 0 0.190 0.182 0.196 0.180 0.198 37,600 6,982 0.1857 0.190 0.182 0.196 0.180 0.198 37,600 0.1857 0.00%
2025-09-05 0 0.190 0.190 0.195 0.187 0.187 12,000 2,224 0.1853 0.190 0.190 0.195 0.187 0.187 12,000 0.1853 0.53%
2025-09-04 0 0.189 0.188 0.198 0.187 0.189 24,000 4,520 0.1883 0.189 0.188 0.198 0.187 0.189 24,000 0.1883 2.16%
2025-09-03 0 0.185 0.185 0.187 0.176 0.185 104,000 19,064 0.1833 0.185 0.185 0.187 0.176 0.185 104,000 0.1833 1.65%
2025-09-02 0 0.182 0.180 - - - 400 70 0.1750 0.182 0.180 - - - 400 0.1750 0.00%
2025-09-01 0 0.182 0.180 0.189 0.180 0.186 526,000 95,544 0.1816 0.182 0.180 0.189 0.180 0.186 526,000 0.1816 -6.19%
2025-08-29 0 0.194 0.183 0.196 - - 800 144 0.1800 0.194 0.183 0.196 - - 800 0.1800 0.00%
2025-08-28 0 0.194 0.188 0.198 - - 0 0 - 0.194 0.188 0.198 - - 0 - 0.00%
2025-08-27 0 0.194 0.193 0.195 0.188 0.194 240,000 45,992 0.1916 0.194 0.193 0.195 0.188 0.194 240,000 0.1916 4.30%
2025-08-26 0 0.186 0.186 0.198 0.185 0.191 72,000 13,632 0.1893 0.186 0.186 0.198 0.185 0.191 72,000 0.1893 -7.92%
2025-08-25 0 0.202 0.187 0.202 0.190 0.203 161,280 32,234 0.1999 0.202 0.187 0.202 0.190 0.203 161,280 0.1999 9.19%
2025-08-22 0 0.185 0.185 0.195 0.183 0.194 148,800 27,500 0.1848 0.185 0.185 0.195 0.183 0.194 148,800 0.1848 -5.13%
2025-08-21 0 0.195 0.195 0.203 0.195 0.196 56,000 10,944 0.1954 0.195 0.195 0.203 0.195 0.196 56,000 0.1954 0.52%
2025-08-20 0 0.194 0.195 0.196 0.189 0.189 8,800 1,656 0.1882 0.194 0.195 0.196 0.189 0.189 8,800 0.1882 -1.02%
2025-08-19 0 0.196 0.196 0.200 - - 4,000 752 0.1880 0.196 0.196 0.200 - - 4,000 0.1880 3.70%
2025-08-18 0 0.189 0.189 0.190 0.183 0.189 74,000 13,906 0.1879 0.189 0.189 0.190 0.183 0.189 74,000 0.1879 2.16%
2025-08-15 0 0.185 0.185 0.194 0.185 0.190 40,000 7,560 0.1890 0.185 0.185 0.194 0.185 0.190 40,000 0.1890 -2.63%
2025-08-14 0 0.190 0.190 0.193 0.180 0.185 112,000 20,312 0.1814 0.190 0.190 0.193 0.180 0.185 112,000 0.1814 2.70%
2025-08-13 0 0.185 0.183 0.196 0.182 0.185 18,400 3,346 0.1818 0.185 0.183 0.196 0.182 0.185 18,400 0.1818 -5.13%
2025-08-12 0 0.195 0.190 0.204 0.181 0.195 77,600 14,286 0.1841 0.195 0.190 0.204 0.181 0.195 77,600 0.1841 -1.02%
2025-08-11 0 0.197 0.185 0.197 0.203 0.203 8,000 1,624 0.2030 0.197 0.185 0.197 0.203 0.203 8,000 0.2030 2.07%
2025-08-08 0 0.193 0.186 0.193 0.196 0.196 24,000 4,704 0.1960 0.193 0.186 0.193 0.196 0.196 24,000 0.1960 2.66%
2025-08-07 0 0.188 0.185 0.194 - - 0 0 - 0.188 0.185 0.194 - - 0 - 0.00%
2025-08-06 0 0.188 0.185 0.192 0.185 0.188 80,000 14,928 0.1866 0.188 0.185 0.192 0.185 0.188 80,000 0.1866 1.08%
2025-08-05 0 0.186 0.185 0.200 0.186 0.192 56,000 10,488 0.1873 0.186 0.185 0.200 0.186 0.192 56,000 0.1873 1.09%
2025-08-04 0 0.184 0.184 0.197 0.181 0.181 10,400 1,856 0.1785 0.184 0.184 0.197 0.181 0.181 10,400 0.1785 1.66%
2025-08-01 0 0.181 0.173 0.182 0.181 0.181 8,000 1,448 0.1810 0.181 0.173 0.182 0.181 0.181 8,000 0.1810 -0.55%
2025-07-31 0 0.182 0.182 0.186 0.182 0.185 80,000 14,704 0.1838 0.182 0.182 0.186 0.182 0.185 80,000 0.1838 -4.21%
2025-07-30 0 0.190 0.188 0.190 0.190 0.191 134,400 25,528 0.1899 0.190 0.188 0.190 0.190 0.191 134,400 0.1899 -2.56%
2025-07-29 0 0.195 0.189 0.210 0.191 0.195 24,000 4,648 0.1937 0.195 0.189 0.210 0.191 0.195 24,000 0.1937 2.09%
2025-07-28 0 0.191 0.188 0.191 - - 0 0 - 0.191 0.188 0.191 - - 0 - 0.00%
2025-07-25 0 0.191 0.190 0.208 - - 0 0 - 0.191 0.190 0.208 - - 0 - 0.00%
2025-07-24 0 0.191 0.191 0.199 0.191 0.204 40,000 7,936 0.1984 0.191 0.191 0.199 0.191 0.204 40,000 0.1984 -2.05%
2025-07-23 0 0.195 0.189 0.195 - - 0 0 - 0.195 0.189 0.195 - - 0 - 0.00%
2025-07-22 0 0.195 0.195 0.200 0.186 0.204 137,600 26,051 0.1893 0.195 0.195 0.200 0.186 0.204 137,600 0.1893 -2.01%
2025-07-21 0 0.199 0.192 0.199 0.190 0.202 127,400 25,356 0.1990 0.199 0.192 0.199 0.190 0.202 127,400 0.1990 5.85%
2025-07-18 0 0.188 0.183 0.204 0.188 0.207 968,000 183,968 0.1900 0.188 0.183 0.204 0.188 0.207 968,000 0.1900 -2.59%
2025-07-17 0 0.193 0.193 0.210 0.186 0.193 18,400 3,488 0.1896 0.193 0.193 0.210 0.186 0.193 18,400 0.1896 -6.31%
2025-07-16 0 0.206 0.180 0.212 0.206 0.206 32,000 6,592 0.2060 0.206 0.180 0.212 0.206 0.206 32,000 0.2060 0.00%
2025-07-15 0 0.206 0.198 0.218 0.206 0.206 9,600 1,984 0.2067 0.206 0.198 0.218 0.206 0.206 9,600 0.2067 -4.63%
2025-07-14 0 0.216 0.187 0.218 0.215 0.225 192,000 41,888 0.2182 0.216 0.187 0.218 0.215 0.225 192,000 0.2182 -3.57%
2025-07-11 0 0.224 0.215 0.224 0.176 0.235 363,880 76,650 0.2106 0.224 0.215 0.224 0.176 0.235 363,880 0.2106 23.08%
2025-07-10 0 0.182 0.180 0.198 0.180 0.182 46,400 8,240 0.1776 0.182 0.180 0.198 0.180 0.182 46,400 0.1776 2.25%
2025-07-09 0 0.178 0.178 0.187 0.178 0.184 48,320 8,710 0.1803 0.178 0.178 0.187 0.178 0.184 48,320 0.1803 2.89%
2025-07-08 0 0.173 0.173 0.197 0.171 0.173 200,000 34,536 0.1727 0.173 0.173 0.197 0.171 0.173 200,000 0.1727 0.00%
2025-07-07 0 0.173 0.173 0.190 0.173 0.173 10,400 1,808 0.1738 0.173 0.173 0.190 0.173 0.173 10,400 0.1738 -8.95%
2025-07-04 0 0.190 0.190 0.219 - - 800 144 0.1800 0.190 0.190 0.219 - - 800 0.1800 0.53%
2025-07-03 0 0.189 0.189 0.214 0.185 0.189 24,000 4,472 0.1863 0.189 0.189 0.214 0.185 0.189 24,000 0.1863 -4.06%
2025-07-02 0 0.197 0.190 0.218 0.197 0.197 12,800 2,464 0.1925 0.197 0.190 0.218 0.197 0.197 12,800 0.1925 0.00%
2025-06-30 0 0.197 0.172 0.197 - - 0 0 - 0.197 0.172 0.197 - - 0 - 0.00%
2025-06-27 0 0.197 0.172 0.198 0.197 0.198 65,600 12,924 0.1970 0.197 0.172 0.198 0.197 0.198 65,600 0.1970 -0.51%
2025-06-26 0 0.198 0.180 0.198 0.198 0.218 216,200 44,386 0.2053 0.198 0.180 0.198 0.198 0.218 216,200 0.2053 -4.35%
2025-06-25 0 0.207 0.202 0.208 0.205 0.208 56,000 11,568 0.2066 0.207 0.202 0.208 0.205 0.208 56,000 0.2066 2.48%
2025-06-24 0 0.202 0.179 0.202 0.209 0.209 16,000 3,264 0.2040 0.202 0.179 0.202 0.209 0.209 16,000 0.2040 15.43%
2025-06-23 0 0.175 0.168 0.180 0.156 0.186 307,280 53,863 0.1753 0.175 0.168 0.180 0.156 0.186 307,280 0.1753 15.89%
2025-06-20 0 0.151 0.145 0.214 0.151 0.172 32,000 5,000 0.1563 0.151 0.145 0.214 0.151 0.172 32,000 0.1563 -24.12%
2025-06-19 0 0.199 0.151 0.217 0.199 0.199 40,000 7,960 0.1990 0.199 0.151 0.217 0.199 0.199 40,000 0.1990 -0.50%
2025-06-18 0 0.200 0.199 0.200 0.200 0.211 144,280 29,400 0.2038 0.200 0.199 0.200 0.200 0.211 144,280 0.2038 -6.54%
2025-06-17 0 0.214 0.213 0.218 0.214 0.214 8,000 1,712 0.2140 0.214 0.213 0.218 0.214 0.214 8,000 0.2140 0.94%
2025-06-16 0 0.212 0.212 0.225 0.200 0.209 224,000 45,752 0.2043 0.212 0.212 0.225 0.200 0.209 224,000 0.2043 3.92%
2025-06-13 0 0.204 0.204 0.205 0.204 0.210 180,800 37,464 0.2072 0.204 0.204 0.205 0.204 0.210 180,800 0.2072 -3.32%
2025-06-12 0 0.211 0.210 0.211 0.211 0.215 147,200 31,419 0.2134 0.211 0.210 0.211 0.211 0.215 147,200 0.2134 -1.86%
2025-06-11 0 0.215 0.217 0.218 0.215 0.219 232,000 50,248 0.2166 0.215 0.217 0.218 0.215 0.219 232,000 0.2166 -1.83%
2025-06-10 0 0.219 0.210 0.220 0.215 0.229 328,000 72,168 0.2200 0.219 0.210 0.220 0.215 0.229 328,000 0.2200 -3.10%
2025-06-09 0 0.226 0.200 0.234 - - 192,200 43,431 0.2260 0.226 0.200 0.234 - - 192,200 0.2260 0.00%
2025-06-06 0 0.226 0.208 0.226 0.202 0.226 82,400 18,060 0.2192 0.226 0.208 0.226 0.202 0.226 82,400 0.2192 6.60%
2025-06-05 0 0.212 0.211 0.220 0.210 0.234 152,000 32,712 0.2152 0.212 0.211 0.220 0.210 0.234 152,000 0.2152 -1.40%
2025-06-04 0 0.215 0.212 0.216 0.215 0.216 24,000 5,168 0.2153 0.215 0.212 0.216 0.215 0.216 24,000 0.2153 -1.83%
2025-06-03 0 0.219 0.219 0.220 0.216 0.220 112,000 24,504 0.2188 0.219 0.219 0.220 0.216 0.220 112,000 0.2188 -3.95%
2025-06-02 0 0.228 0.228 0.240 0.228 0.230 28,000 6,400 0.2286 0.228 0.228 0.240 0.228 0.230 28,000 0.2286 -6.56%
2025-05-30 0 0.244 0.226 0.244 0.225 0.250 50,880 12,315 0.2420 0.244 0.226 0.244 0.225 0.250 50,880 0.2420 1.67%
2025-05-29 0 0.240 0.240 0.250 0.235 0.280 1,010,400 251,242 0.2487 0.240 0.240 0.250 0.235 0.280 1,010,400 0.2487 -2.04%
2025-05-28 0 0.245 0.213 0.245 0.210 0.265 1,259,200 297,064 0.2359 0.245 0.213 0.245 0.210 0.265 1,259,200 0.2359 11.87%
2025-05-27 0 0.219 0.210 0.220 0.203 0.230 992,000 216,632 0.2184 0.219 0.210 0.220 0.203 0.230 992,000 0.2184 -3.95%
2025-05-26 0 0.228 0.222 0.230 0.218 0.295 724,000 174,312 0.2408 0.228 0.222 0.230 0.218 0.295 724,000 0.2408 -6.17%
2025-05-23 0 0.243 0.243 0.249 0.210 0.330 8,380,800 2,242,834 0.2676 0.243 0.243 0.249 0.210 0.330 8,380,800 0.2676 22.73%
2025-05-22 0 0.198 0.191 0.200 0.131 0.200 2,426,400 428,855 0.1767 0.198 0.191 0.200 0.131 0.200 2,426,400 0.1767 35.62%
2025-05-21 0 0.146 0.147 0.149 0.126 0.160 1,897,600 263,229 0.1387 0.146 0.147 0.149 0.126 0.160 1,897,600 0.1387 16.80%
2025-05-20 0 0.125 0.124 0.130 0.123 0.129 104,000 12,976 0.1248 0.125 0.124 0.130 0.123 0.129 104,000 0.1248 -4.58%
2025-05-19 0 0.131 0.131 0.132 - - 0 0 - 0.131 0.131 0.132 - - 0 - 0.00%
2025-05-16 0 0.131 0.126 0.134 - - 0 0 - 0.131 0.126 0.134 - - 0 - 0.00%
2025-05-15 0 0.131 0.131 0.133 0.125 0.125 16,000 2,000 0.1250 0.131 0.131 0.133 0.125 0.125 16,000 0.1250 -1.50%
2025-05-14 0 0.133 0.133 0.137 0.122 0.132 128,000 16,080 0.1256 0.133 0.133 0.137 0.122 0.132 128,000 0.1256 -0.75%
2025-05-13 0 0.134 0.134 0.140 0.133 0.133 16,000 2,128 0.1330 0.134 0.134 0.140 0.133 0.133 16,000 0.1330 -4.29%
2025-05-12 0 0.140 0.141 0.143 0.132 0.139 18,400 2,460 0.1337 0.140 0.141 0.143 0.132 0.139 18,400 0.1337 0.00%
2025-05-09 0 0.140 0.131 0.140 0.140 0.140 136,000 19,040 0.1400 0.140 0.131 0.140 0.140 0.140 136,000 0.1400 -2.78%
2025-05-08 0 0.144 0.140 0.144 0.140 0.144 178,400 25,323 0.1419 0.144 0.140 0.144 0.140 0.144 178,400 0.1419 2.86%
2025-05-07 0 0.140 0.130 0.140 0.124 0.144 188,000 25,776 0.1371 0.140 0.130 0.140 0.124 0.144 188,000 0.1371 2.94%
2025-05-06 0 0.136 0.128 0.136 0.135 0.137 98,400 13,384 0.1360 0.136 0.128 0.136 0.135 0.137 98,400 0.1360 9.68%
2025-05-02 0 0.124 0.124 0.129 0.124 0.140 1,284,800 171,025 0.1331 0.124 0.124 0.129 0.124 0.140 1,284,800 0.1331 -16.78%
2025-04-30 0 0.149 0.143 0.150 0.149 0.149 112,000 16,688 0.1490 0.149 0.143 0.150 0.149 0.149 112,000 0.1490 -0.67%
2025-04-29 0 0.150 0.150 0.155 0.150 0.156 679,200 102,153 0.1504 0.150 0.150 0.155 0.150 0.156 679,200 0.1504 -4.46%
2025-04-28 0 0.157 0.150 0.157 0.158 0.169 24,000 3,880 0.1617 0.157 0.150 0.157 0.158 0.169 24,000 0.1617 -7.10%
2025-04-25 0 0.169 0.154 0.177 0.153 0.170 461,600 72,214 0.1564 0.169 0.154 0.177 0.153 0.170 461,600 0.1564 -0.59%
2025-04-24 0 0.170 0.168 0.190 - - 0 0 - 0.170 0.168 0.190 - - 0 - 0.00%
2025-04-23 0 0.170 0.166 0.180 0.164 0.174 180,000 29,622 0.1646 0.170 0.166 0.180 0.164 0.174 180,000 0.1646 -5.56%
2025-04-22 0 0.180 0.185 0.197 0.180 0.180 8,000 1,440 0.1800 0.180 0.185 0.197 0.180 0.180 8,000 0.1800 3.45%
2025-04-17 0 0.174 0.171 0.178 0.170 0.180 264,500 45,979 0.1738 0.174 0.171 0.178 0.170 0.180 264,500 0.1738 -3.33%
2025-04-16 0 0.180 0.180 0.190 0.176 0.180 79,200 14,152 0.1787 0.180 0.180 0.190 0.176 0.180 79,200 0.1787 -2.17%
2025-04-15 0 0.184 0.180 0.185 - - 0 0 - 0.184 0.180 0.185 - - 0 - -0.54%
2025-04-14 0 0.185 0.181 0.192 0.173 0.201 679,200 126,640 0.1865 0.185 0.181 0.192 0.173 0.201 679,200 0.1865 -13.55%
2025-04-11 0 0.214 0.213 0.214 0.213 0.214 64,000 13,640 0.2131 0.214 0.213 0.214 0.213 0.214 64,000 0.2131 0.00%
2025-04-10 0 0.214 0.207 0.220 0.208 0.239 160,000 35,736 0.2234 0.214 0.207 0.220 0.208 0.239 160,000 0.2234 -4.04%
2025-04-09 0 0.223 0.229 0.233 0.220 0.233 104,000 23,312 0.2242 0.223 0.229 0.233 0.220 0.233 104,000 0.2242 -5.51%
2025-04-08 0 0.236 0.235 0.236 0.215 0.240 544,000 120,616 0.2217 0.236 0.235 0.236 0.215 0.240 544,000 0.2217 -1.67%
2025-04-07 0 0.240 0.224 0.248 0.240 0.240 40,000 9,600 0.2400 0.240 0.224 0.248 0.240 0.240 40,000 0.2400 -0.83%
2025-04-03 0 0.242 0.225 0.246 0.242 0.242 16,000 3,872 0.2420 0.242 0.225 0.246 0.242 0.242 16,000 0.2420 4.31%
2025-04-02 0 0.232 0.231 0.248 0.231 0.243 3,368,000 779,296 0.2314 0.232 0.231 0.248 0.231 0.243 3,368,000 0.2314 -2.93%
2025-04-01 0 0.239 0.225 0.239 0.239 0.315 792,000 205,488 0.2595 0.239 0.225 0.239 0.239 0.315 792,000 0.2595 -2.45%
2025-03-31 0 0.245 0.243 0.265 0.245 0.270 96,000 25,320 0.2638 0.245 0.243 0.265 0.245 0.270 96,000 0.2638 -9.26%
2025-03-28 0 0.270 0.243 0.315 - - 0 0 - 0.270 0.243 0.315 - - 0 - 0.00%
2025-03-27 0 0.270 0.250 0.270 0.270 0.270 32,000 8,640 0.2700 0.270 0.250 0.270 0.270 0.270 32,000 0.2700 1.89%
2025-03-26 0 0.265 0.260 0.280 0.250 0.265 166,400 42,664 0.2564 0.265 0.260 0.280 0.250 0.265 166,400 0.2564 8.16%
2025-03-25 0 0.245 0.245 0.250 0.239 0.245 35,680 8,556 0.2398 0.245 0.245 0.250 0.239 0.245 35,680 0.2398 2.51%
2025-03-24 0 0.239 0.239 0.247 0.238 0.249 617,600 150,538 0.2437 0.239 0.239 0.247 0.238 0.249 617,600 0.2437 0.00%
2025-03-21 0 0.239 0.239 0.249 0.238 0.244 288,000 69,216 0.2403 0.239 0.239 0.249 0.238 0.244 288,000 0.2403 -6.27%
2025-03-20 0 0.255 0.245 0.265 0.246 0.265 40,200 10,110 0.2515 0.255 0.245 0.265 0.246 0.265 40,200 0.2515 3.66%
2025-03-19 0 0.246 0.245 0.255 0.245 0.275 153,400 39,814 0.2595 0.246 0.245 0.255 0.245 0.275 153,400 0.2595 -8.89%
2025-03-18 0 0.270 0.255 0.270 0.249 0.275 441,840 111,812 0.2531 0.270 0.255 0.270 0.249 0.275 441,840 0.2531 -1.82%
2025-03-17 0 0.275 0.260 0.285 0.275 0.275 8,000 2,200 0.2750 0.275 0.260 0.285 0.275 0.275 8,000 0.2750 0.00%
2025-03-14 0 0.275 0.270 0.280 0.240 0.280 520,000 136,248 0.2620 0.275 0.270 0.280 0.240 0.280 520,000 0.2620 -1.79%
2025-03-13 0 0.280 0.280 0.300 0.275 0.280 192,000 52,840 0.2752 0.280 0.280 0.300 0.275 0.280 192,000 0.2752 1.82%
2025-03-12 0 0.275 0.270 0.285 0.275 0.280 30,400 8,208 0.2700 0.275 0.270 0.285 0.275 0.280 30,400 0.2700 -8.33%
2025-03-11 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2025-03-10 0 0.300 0.280 0.310 0.280 0.300 779,600 225,440 0.2892 0.300 0.280 0.310 0.280 0.300 779,600 0.2892 3.45%
2025-03-07 0 0.290 0.280 0.305 0.280 0.310 389,600 112,480 0.2887 0.290 0.280 0.305 0.280 0.310 389,600 0.2887 -3.33%
2025-03-06 0 0.300 0.295 0.315 0.300 0.320 357,600 108,632 0.3038 0.300 0.295 0.315 0.300 0.320 357,600 0.3038 -10.45%
2025-03-05 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2025-03-04 0 0.335 0.295 0.335 0.345 0.345 32,000 11,040 0.3450 0.335 0.295 0.335 0.345 0.345 32,000 0.3450 8.06%
2025-03-03 0 0.310 0.300 0.330 0.300 0.330 340,000 108,400 0.3188 0.310 0.300 0.330 0.300 0.330 340,000 0.3188 3.33%
2025-02-28 0 0.300 0.300 0.325 0.300 0.310 208,000 63,160 0.3037 0.300 0.300 0.325 0.300 0.310 208,000 0.3037 -3.23%
2025-02-27 0 0.310 0.310 0.325 0.300 0.325 56,800 17,512 0.3083 0.310 0.310 0.325 0.300 0.325 56,800 0.3083 -1.59%
2025-02-26 0 0.315 0.315 0.330 0.315 0.325 64,000 20,320 0.3175 0.315 0.315 0.330 0.315 0.325 64,000 0.3175 0.00%
2025-02-25 0 0.315 0.310 0.335 0.315 0.315 70,400 22,016 0.3127 0.315 0.310 0.335 0.315 0.315 70,400 0.3127 -1.56%
2025-02-24 0 0.320 0.320 0.335 0.320 0.335 138,800 45,386 0.3270 0.320 0.320 0.335 0.320 0.335 138,800 0.3270 -3.03%
2025-02-21 0 0.330 0.320 0.330 0.320 0.365 360,800 119,232 0.3305 0.330 0.320 0.330 0.320 0.365 360,800 0.3305 -9.59%
2025-02-20 0 0.365 0.345 0.365 0.345 0.365 72,800 25,372 0.3485 0.365 0.345 0.365 0.345 0.365 72,800 0.3485 8.96%
2025-02-19 0 0.335 0.330 0.360 0.330 0.335 16,000 5,320 0.3325 0.335 0.330 0.360 0.330 0.335 16,000 0.3325 -4.29%
2025-02-18 0 0.350 0.340 0.350 0.340 0.350 24,000 8,320 0.3467 0.350 0.340 0.350 0.340 0.350 24,000 0.3467 0.00%
2025-02-17 0 0.350 0.325 0.360 0.325 0.350 140,800 47,560 0.3378 0.350 0.325 0.360 0.325 0.350 140,800 0.3378 6.06%
2025-02-14 0 0.330 0.320 0.345 0.320 0.330 533,600 174,160 0.3264 0.330 0.320 0.345 0.320 0.330 533,600 0.3264 -4.35%
2025-02-13 0 0.345 0.320 0.345 0.330 0.380 506,400 173,824 0.3433 0.345 0.320 0.345 0.330 0.380 506,400 0.3433 -1.43%
2025-02-12 0 0.350 0.340 0.360 0.350 0.410 354,400 127,576 0.3600 0.350 0.340 0.360 0.350 0.410 354,400 0.3600 -5.41%
2025-02-11 0 0.370 0.335 0.370 0.360 0.370 44,800 15,876 0.3544 0.370 0.335 0.370 0.360 0.370 44,800 0.3544 7.25%
2025-02-10 0 0.345 0.325 0.350 0.315 0.350 236,000 77,380 0.3279 0.345 0.325 0.350 0.315 0.350 236,000 0.3279 -4.17%
2025-02-07 0 0.360 0.335 0.370 0.350 0.375 80,000 28,840 0.3605 0.360 0.335 0.370 0.350 0.375 80,000 0.3605 2.86%
2025-02-06 0 0.350 0.350 0.415 0.350 0.360 32,000 11,280 0.3525 0.350 0.350 0.415 0.350 0.360 32,000 0.3525 -16.67%
2025-02-05 0 0.420 0.415 0.420 0.415 0.420 24,000 10,040 0.4183 0.420 0.415 0.420 0.415 0.420 24,000 0.4183 0.00%
2025-02-04 0 0.420 0.350 0.420 0.410 0.420 51,200 20,564 0.4016 0.420 0.350 0.420 0.410 0.420 51,200 0.4016 1.20%
2025-02-03 0 0.415 0.340 0.415 0.410 0.430 27,200 10,952 0.4026 0.415 0.340 0.415 0.410 0.430 27,200 0.4026 1.22%
2025-01-28 0 0.410 0.300 0.410 0.415 0.415 40,000 16,520 0.4130 0.410 0.300 0.410 0.415 0.415 40,000 0.4130 1.23%
2025-01-27 0 0.405 0.370 0.405 0.370 0.415 288,000 117,200 0.4069 0.405 0.370 0.405 0.370 0.415 288,000 0.4069 8.00%
2025-01-24 0 0.375 0.375 0.395 0.375 0.425 167,680 65,806 0.3924 0.375 0.375 0.395 0.375 0.425 167,680 0.3924 -10.71%
2025-01-23 0 0.420 0.375 0.420 0.380 0.435 350,400 146,232 0.4173 0.420 0.375 0.420 0.380 0.435 350,400 0.4173 15.07%
2025-01-22 0 0.365 0.365 0.405 0.355 0.405 59,200 22,672 0.3830 0.365 0.365 0.405 0.355 0.405 59,200 0.3830 -8.75%
2025-01-21 0 0.400 0.380 0.405 0.395 0.425 1,002,400 413,388 0.4124 0.400 0.380 0.405 0.395 0.425 1,002,400 0.4124 2.56%
2025-01-20 0 0.390 0.370 0.395 0.355 0.395 2,041,600 797,880 0.3908 0.390 0.370 0.395 0.355 0.395 2,041,600 0.3908 6.85%
2025-01-17 0 0.365 0.330 0.385 0.355 0.365 2,137,000 769,325 0.3600 0.365 0.330 0.385 0.355 0.365 2,137,000 0.3600 2.82%
2025-01-16 0 0.355 0.340 0.355 0.325 0.355 178,400 61,296 0.3436 0.355 0.340 0.355 0.325 0.355 178,400 0.3436 4.41%
2025-01-15 0 0.340 0.340 0.345 0.320 0.350 145,726 48,726 0.3344 0.340 0.340 0.345 0.320 0.350 145,726 0.3344 6.25%
2025-01-14 0 0.320 0.305 0.320 0.325 0.325 8,000 2,600 0.3250 0.320 0.305 0.320 0.325 0.325 8,000 0.3250 -1.54%
2025-01-13 0 0.325 0.315 0.330 0.315 0.330 24,000 7,760 0.3233 0.325 0.315 0.330 0.315 0.330 24,000 0.3233 0.00%
2025-01-10 0 0.325 0.325 0.350 0.320 0.325 42,400 13,692 0.3229 0.325 0.325 0.350 0.320 0.325 42,400 0.3229 -5.80%
2025-01-09 0 0.345 0.345 0.360 0.345 0.370 239,600 86,268 0.3601 0.345 0.345 0.360 0.345 0.370 239,600 0.3601 -4.17%
2025-01-08 0 0.360 0.340 0.350 0.290 0.360 427,200 148,420 0.3474 0.360 0.340 0.350 0.290 0.360 427,200 0.3474 16.13%
2025-01-07 0 0.310 0.315 0.325 0.260 0.310 118,400 33,976 0.2870 0.310 0.315 0.325 0.260 0.310 118,400 0.2870 10.71%
2025-01-06 0 0.280 0.280 0.320 0.270 0.280 95,200 25,760 0.2706 0.280 0.280 0.320 0.270 0.280 95,200 0.2706 0.00%
2025-01-03 0 0.280 0.280 0.310 - - 240 59 0.2458 0.280 0.280 0.310 - - 240 0.2458 0.00%
2025-01-02 0 0.280 0.280 0.300 0.246 0.246 32,800 8,065 0.2459 0.280 0.280 0.300 0.246 0.246 32,800 0.2459 0.00%
2024-12-31 0 0.280 0.230 0.300 0.280 0.280 80,000 22,400 0.2800 0.280 0.230 0.300 0.280 0.280 80,000 0.2800 0.00%
2024-12-30 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - -3.45%
2024-12-27 0 0.290 0.285 0.300 0.280 0.300 435,200 124,724 0.2866 0.290 0.285 0.300 0.280 0.300 435,200 0.2866 -3.33%
2024-12-24 0 0.300 0.290 0.300 0.275 0.310 23,200 6,776 0.2921 0.300 0.290 0.300 0.275 0.310 23,200 0.2921 -3.23%
2024-12-23 0 0.310 0.310 0.320 0.300 0.320 20,000 6,304 0.3152 0.310 0.310 0.320 0.300 0.320 20,000 0.3152 -3.12%
2024-12-20 0 0.320 0.320 0.325 0.295 0.300 11,200 3,312 0.2957 0.320 0.320 0.325 0.295 0.300 11,200 0.2957 8.47%
2024-12-19 0 0.295 0.295 0.325 0.285 0.325 8,800 2,580 0.2932 0.295 0.295 0.325 0.285 0.325 8,800 0.2932 -9.23%
2024-12-18 0 0.325 0.300 0.330 0.300 0.325 1,910,400 620,484 0.3248 0.325 0.300 0.330 0.300 0.325 1,910,400 0.3248 3.17%
2024-12-17 0 0.315 0.300 0.330 0.300 0.330 44,000 13,628 0.3097 0.315 0.300 0.330 0.300 0.330 44,000 0.3097 -4.55%
2024-12-16 0 0.330 0.310 0.330 0.310 0.330 74,720 23,574 0.3155 0.330 0.310 0.330 0.310 0.330 74,720 0.3155 6.45%
2024-12-13 0 0.310 0.310 0.330 0.310 0.315 92,000 28,560 0.3104 0.310 0.310 0.330 0.310 0.315 92,000 0.3104 0.00%
2024-12-12 0 0.310 0.310 0.360 0.285 0.370 416,400 134,210 0.3223 0.310 0.310 0.360 0.285 0.370 416,400 0.3223 -11.43%
2024-12-11 0 0.035 0.033 0.035 0.033 0.037 4,964,000 176,256 0.0355 0.350 0.330 0.350 0.330 0.370 496,400 0.3551 -2.78%
2024-12-10 0 0.036 0.035 0.036 0.033 0.037 8,640,000 302,040 0.0350 0.360 0.350 0.360 0.330 0.370 864,000 0.3496 0.00%
2024-12-09 0 0.036 0.036 0.037 0.036 0.038 1,912,000 70,000 0.0366 0.360 0.360 0.370 0.360 0.380 191,200 0.3661 -7.69%
2024-12-06 0 0.039 0.037 0.039 0.035 0.039 8,624,000 313,328 0.0363 0.390 0.370 0.390 0.350 0.390 862,400 0.3633 8.33%
2024-12-05 0 0.036 0.036 0.037 0.035 0.042 6,468,800 239,886 0.0371 0.360 0.360 0.370 0.350 0.420 646,880 0.3708 -7.69%
2024-12-04 0 0.039 0.039 0.040 0.038 0.041 1,184,000 47,160 0.0398 0.390 0.390 0.400 0.380 0.410 118,400 0.3983 -7.14%
2024-12-03 0 0.042 0.040 0.042 0.039 0.042 2,120,000 85,528 0.0403 0.420 0.400 0.420 0.390 0.420 212,000 0.4034 -4.55%
2024-12-02 0 0.044 0.042 0.044 0.042 0.044 418,400 18,355 0.0439 0.440 0.420 0.440 0.420 0.440 41,840 0.4387 4.76%
2024-11-29 0 0.042 0.041 0.043 0.042 0.043 24,000 1,016 0.0423 0.420 0.410 0.430 0.420 0.430 2,400 0.4233 2.44%
2024-11-28 0 0.041 0.041 0.042 0.040 0.043 344,000 14,248 0.0414 0.410 0.410 0.420 0.400 0.430 34,400 0.4142 -4.65%
2024-11-27 0 0.043 0.041 0.043 0.041 0.043 1,016,000 42,192 0.0415 0.430 0.410 0.430 0.410 0.430 101,600 0.4153 7.50%
2024-11-26 0 0.040 0.040 0.042 0.040 0.043 3,680,000 149,840 0.0407 0.400 0.400 0.420 0.400 0.430 368,000 0.4072 -9.09%
2024-11-25 0 0.044 0.043 0.045 0.040 0.044 1,216,000 51,728 0.0425 0.440 0.430 0.450 0.400 0.440 121,600 0.4254 4.76%
2024-11-22 0 0.042 0.042 0.043 0.041 0.042 886,000 36,698 0.0414 0.420 0.420 0.430 0.410 0.420 88,600 0.4142 -2.33%
2024-11-21 0 0.043 0.042 0.044 0.041 0.044 2,856,000 120,232 0.0421 0.430 0.420 0.440 0.410 0.440 285,600 0.4210 -4.44%
2024-11-20 0 0.045 0.043 0.045 0.041 0.045 1,523,600 66,288 0.0435 0.450 0.430 0.450 0.410 0.450 152,360 0.4351 9.76%
2024-11-19 0 0.041 0.041 0.044 0.041 0.043 339,600 14,055 0.0414 0.410 0.410 0.440 0.410 0.430 33,960 0.4139 -2.38%
2024-11-18 0 0.042 0.041 0.045 0.041 0.044 3,512,000 148,952 0.0424 0.420 0.410 0.450 0.410 0.440 351,200 0.4241 -8.70%
2024-11-15 0 0.046 0.042 0.046 0.041 0.046 3,056,000 133,032 0.0435 0.460 0.420 0.460 0.410 0.460 305,600 0.4353 4.55%
2024-11-14 0 0.044 0.041 0.044 0.041 0.044 2,480,000 105,112 0.0424 0.440 0.410 0.440 0.410 0.440 248,000 0.4238 -4.35%
2024-11-13 0 0.046 0.045 0.046 0.043 0.047 13,760,400 613,589 0.0446 0.460 0.450 0.460 0.430 0.470 1,376,040 0.4459 -6.12%
2024-11-12 0 0.049 0.046 0.049 0.046 0.055 8,544,400 418,568 0.0490 0.490 0.460 0.490 0.460 0.550 854,440 0.4899 -10.91%
2024-11-11 0 0.055 0.053 0.055 0.046 0.062 48,616,000 2,656,576 0.0546 0.550 0.530 0.550 0.460 0.620 4,861,600 0.5464 27.91%
2024-11-08 0 0.043 0.042 0.043 0.039 0.059 50,976,000 2,452,600 0.0481 0.430 0.420 0.430 0.390 0.590 5,097,600 0.4811 13.16%
2024-11-07 0 0.038 0.038 0.039 0.035 0.039 3,952,000 147,768 0.0374 0.380 0.380 0.390 0.350 0.390 395,200 0.3739 5.56%
2024-11-06 0 0.036 0.035 0.036 0.035 0.036 2,896,000 103,848 0.0359 0.360 0.350 0.360 0.350 0.360 289,600 0.3586 0.00%
2024-11-05 0 0.036 0.035 0.036 0.035 0.037 5,488,000 196,376 0.0358 0.360 0.350 0.360 0.350 0.370 548,800 0.3578 0.00%
2024-11-04 0 0.036 0.035 0.036 0.034 0.038 11,088,000 400,592 0.0361 0.360 0.350 0.360 0.340 0.380 1,108,800 0.3613 0.00%
2024-11-01 0 0.036 0.034 0.036 0.035 0.042 46,352,000 1,675,272 0.0361 0.360 0.340 0.360 0.350 0.420 4,635,200 0.3614 -12.20%
2024-10-31 0 0.041 0.040 0.041 0.040 0.042 1,208,000 49,064 0.0406 0.410 0.400 0.410 0.400 0.420 120,800 0.4062 -2.38%
2024-10-30 0 0.042 0.041 0.042 0.040 0.042 672,000 27,800 0.0414 0.420 0.410 0.420 0.400 0.420 67,200 0.4137 0.00%
2024-10-29 0 0.042 0.042 0.043 0.042 0.044 2,688,000 115,112 0.0428 0.420 0.420 0.430 0.420 0.440 268,800 0.4282 -4.55%
2024-10-28 0 0.044 0.043 0.044 0.042 0.045 2,992,000 128,216 0.0429 0.440 0.430 0.440 0.420 0.450 299,200 0.4285 0.00%
2024-10-25 0 0.044 0.043 0.044 0.042 0.046 3,792,000 162,752 0.0429 0.440 0.430 0.440 0.420 0.460 379,200 0.4292 -2.22%
2024-10-24 0 0.045 0.044 0.045 0.043 0.046 3,984,000 179,096 0.0450 0.450 0.440 0.450 0.430 0.460 398,400 0.4495 -2.17%
2024-10-23 0 0.046 0.045 0.046 0.045 0.050 6,610,000 310,832 0.0470 0.460 0.450 0.460 0.450 0.500 661,000 0.4702 -4.17%
2024-10-22 0 0.048 0.047 0.048 0.045 0.048 1,656,000 77,616 0.0469 0.480 0.470 0.480 0.450 0.480 165,600 0.4687 6.67%
2024-10-21 0 0.045 0.045 0.046 0.045 0.048 3,320,000 151,752 0.0457 0.450 0.450 0.460 0.450 0.480 332,000 0.4571 0.00%
2024-10-18 0 0.045 0.045 0.046 0.045 0.052 10,168,000 479,152 0.0471 0.450 0.450 0.460 0.450 0.520 1,016,800 0.4712 -10.00%
2024-10-17 0 0.050 0.050 0.051 0.050 0.050 632,000 31,600 0.0500 0.500 0.500 0.510 0.500 0.500 63,200 0.5000 0.00%
2024-10-16 0 0.050 0.050 0.052 0.050 0.052 992,000 50,152 0.0506 0.500 0.500 0.520 0.500 0.520 99,200 0.5056 0.00%
2024-10-15 0 0.050 0.050 0.051 0.050 0.053 1,872,000 94,632 0.0506 0.500 0.500 0.510 0.500 0.530 187,200 0.5055 -1.96%
2024-10-14 0 0.051 0.050 0.051 0.049 0.053 4,554,000 228,526 0.0502 0.510 0.500 0.510 0.490 0.530 455,400 0.5018 -1.92%
2024-10-10 0 0.052 0.051 0.052 0.050 0.054 6,226,800 317,678 0.0510 0.520 0.510 0.520 0.500 0.540 622,680 0.5102 1.96%
2024-10-09 0 0.051 0.051 0.052 0.050 0.055 9,208,000 479,184 0.0520 0.510 0.510 0.520 0.500 0.550 920,800 0.5204 -3.77%
2024-10-08 0 0.053 0.053 0.055 0.053 0.058 6,264,000 344,832 0.0550 0.530 0.530 0.550 0.530 0.580 626,400 0.5505 -1.85%
2024-10-07 0 0.054 0.054 0.055 0.051 0.063 23,291,200 1,332,657 0.0572 0.540 0.540 0.550 0.510 0.630 2,329,120 0.5722 -1.82%
2024-10-04 0 0.055 0.054 0.055 0.053 0.073 19,232,000 1,167,000 0.0607 0.550 0.540 0.550 0.530 0.730 1,923,200 0.6068 -1.79%
2024-10-03 0 0.056 0.054 0.056 0.055 0.061 6,661,600 384,855 0.0578 0.560 0.540 0.560 0.550 0.610 666,160 0.5777 -1.75%
2024-10-02 0 0.057 0.057 0.062 0.057 0.065 7,980,000 487,412 0.0611 0.570 0.570 0.620 0.570 0.650 798,000 0.6108 -5.00%
2024-09-30 0 0.060 0.058 0.060 0.054 0.060 6,473,600 378,720 0.0585 0.600 0.580 0.600 0.540 0.600 647,360 0.5850 11.11%
2024-09-27 0 0.054 0.054 0.055 0.053 0.058 2,848,000 158,352 0.0556 0.540 0.540 0.550 0.530 0.580 284,800 0.5560 -6.90%
2024-09-26 0 0.058 0.053 0.059 0.051 0.058 2,840,000 160,424 0.0565 0.580 0.530 0.590 0.510 0.580 284,000 0.5649 7.41%
2024-09-25 0 0.054 0.052 0.055 0.054 0.055 260,000 14,168 0.0545 0.540 0.520 0.550 0.540 0.550 26,000 0.5449 0.00%
2024-09-24 0 0.054 0.054 0.055 0.052 0.055 1,120,000 59,416 0.0531 0.540 0.540 0.550 0.520 0.550 112,000 0.5305 -1.82%
2024-09-23 0 0.055 0.054 0.056 0.053 0.055 160,000 8,712 0.0545 0.550 0.540 0.560 0.530 0.550 16,000 0.5445 1.85%
2024-09-20 0 0.054 0.054 0.055 0.052 0.056 888,000 47,328 0.0533 0.540 0.540 0.550 0.520 0.560 88,800 0.5330 3.85%
2024-09-19 0 0.052 0.051 0.052 0.052 0.054 2,440,000 128,472 0.0527 0.520 0.510 0.520 0.520 0.540 244,000 0.5265 -7.14%
2024-09-17 0 0.056 0.055 0.057 0.053 0.057 160,000 8,928 0.0558 0.560 0.550 0.570 0.530 0.570 16,000 0.5580 1.82%
2024-09-16 0 0.055 0.054 0.055 0.053 0.057 152,000 8,288 0.0545 0.550 0.540 0.550 0.530 0.570 15,200 0.5453 -1.79%
2024-09-13 0 0.056 0.055 0.056 0.056 0.058 160,000 8,992 0.0562 0.560 0.550 0.560 0.560 0.580 16,000 0.5620 -3.45%
2024-09-12 0 0.058 0.056 0.058 0.056 0.058 1,096,000 62,464 0.0570 0.580 0.560 0.580 0.560 0.580 109,600 0.5699 5.45%
2024-09-11 0 0.055 0.054 0.056 0.053 0.057 576,000 30,832 0.0535 0.550 0.540 0.560 0.530 0.570 57,600 0.5353 1.85%
2024-09-10 0 0.054 0.054 0.055 0.052 0.055 1,704,000 90,208 0.0529 0.540 0.540 0.550 0.520 0.550 170,400 0.5294 0.00%
2024-09-09 0 0.054 0.054 0.056 0.054 0.057 1,344,000 73,928 0.0550 0.540 0.540 0.560 0.540 0.570 134,400 0.5501 -5.26%
2024-09-05 0 0.057 0.057 0.059 0.054 0.061 1,192,000 67,744 0.0568 0.570 0.570 0.590 0.540 0.610 119,200 0.5683 1.79%
2024-09-04 0 0.056 0.056 0.058 0.056 0.060 272,000 15,904 0.0585 0.560 0.560 0.580 0.560 0.600 27,200 0.5847 -1.75%
2024-09-03 0 0.057 0.057 0.058 0.055 0.060 1,480,000 83,928 0.0567 0.570 0.570 0.580 0.550 0.600 148,000 0.5671 -8.06%
2024-09-02 0 0.062 0.059 0.062 0.057 0.062 720,000 42,360 0.0588 0.620 0.590 0.620 0.570 0.620 72,000 0.5883 1.64%
2024-08-30 0 0.061 0.057 0.061 0.057 0.064 896,000 55,952 0.0624 0.610 0.570 0.610 0.570 0.640 89,600 0.6245 -1.61%
2024-08-29 0 0.062 0.062 0.064 0.060 0.064 1,856,000 114,728 0.0618 0.620 0.620 0.640 0.600 0.640 185,600 0.6181 5.08%
2024-08-28 0 0.059 0.056 0.060 0.056 0.063 2,512,000 151,352 0.0603 0.590 0.560 0.600 0.560 0.630 251,200 0.6025 3.51%
2024-08-27 0 0.057 0.056 0.058 0.055 0.057 280,000 15,864 0.0567 0.570 0.560 0.580 0.550 0.570 28,000 0.5666 1.79%
2024-08-26 0 0.056 0.055 0.056 0.056 0.056 24,000 1,344 0.0560 0.560 0.550 0.560 0.560 0.560 2,400 0.5600 0.00%
2024-08-23 0 0.056 0.055 0.056 0.054 0.057 216,000 11,936 0.0553 0.560 0.550 0.560 0.540 0.570 21,600 0.5526 0.00%
2024-08-22 0 0.056 0.056 0.057 0.053 0.056 144,000 7,744 0.0538 0.560 0.560 0.570 0.530 0.560 14,400 0.5378 1.82%
2024-08-21 0 0.055 0.053 0.057 0.053 0.055 112,000 5,984 0.0534 0.550 0.530 0.570 0.530 0.550 11,200 0.5343 0.00%
2024-08-20 0 0.055 0.053 0.057 0.055 0.055 48,000 2,640 0.0550 0.550 0.530 0.570 0.550 0.550 4,800 0.5500 0.00%
2024-08-19 0 0.055 0.056 0.059 0.053 0.055 360,000 19,448 0.0540 0.550 0.560 0.590 0.530 0.550 36,000 0.5402 3.77%
2024-08-16 0 0.053 0.053 0.054 0.052 0.053 216,000 11,432 0.0529 0.530 0.530 0.540 0.520 0.530 21,600 0.5293 1.92%
2024-08-15 0 0.052 0.052 0.053 0.052 0.053 208,000 10,824 0.0520 0.520 0.520 0.530 0.520 0.530 20,800 0.5204 -1.89%
2024-08-14 0 0.053 0.052 0.053 0.051 0.053 904,000 46,352 0.0513 0.530 0.520 0.530 0.510 0.530 90,400 0.5127 0.00%
2024-08-13 0 0.053 0.052 0.054 0.053 0.053 120,000 6,360 0.0530 0.530 0.520 0.540 0.530 0.530 12,000 0.5300 0.00%
2024-08-12 0 0.053 0.053 0.058 0.053 0.053 992,000 52,576 0.0530 0.530 0.530 0.580 0.530 0.530 99,200 0.5300 -1.85%
2024-08-09 0 0.054 0.053 0.057 0.052 0.054 232,000 12,384 0.0534 0.540 0.530 0.570 0.520 0.540 23,200 0.5338 1.89%
2024-08-08 0 0.053 0.052 0.053 0.052 0.054 2,140,800 112,555 0.0526 0.530 0.520 0.530 0.520 0.540 214,080 0.5258 -3.64%
2024-08-07 0 0.055 0.055 0.058 0.055 0.055 308,000 16,920 0.0549 0.550 0.550 0.580 0.550 0.550 30,800 0.5494 -1.79%
2024-08-06 0 0.056 0.056 0.057 0.055 0.057 1,216,000 66,992 0.0551 0.560 0.560 0.570 0.550 0.570 121,600 0.5509 -1.75%
2024-08-05 0 0.057 0.056 0.057 0.056 0.057 408,000 23,008 0.0564 0.570 0.560 0.570 0.560 0.570 40,800 0.5639 0.00%
2024-08-02 0 0.057 0.057 0.059 0.057 0.060 480,000 28,104 0.0586 0.570 0.570 0.590 0.570 0.600 48,000 0.5855 -3.39%
2024-08-01 0 0.059 0.059 0.060 0.058 0.060 72,000 4,248 0.0590 0.590 0.590 0.600 0.580 0.600 7,200 0.5900 -1.67%
2024-07-31 0 0.060 0.058 0.060 0.061 0.061 8,000 488 0.0610 0.600 0.580 0.600 0.610 0.610 800 0.6100 1.69%
2024-07-30 0 0.059 0.059 0.060 0.056 0.056 296,000 16,576 0.0560 0.590 0.590 0.600 0.560 0.560 29,600 0.5600 0.00%
2024-07-29 0 0.059 0.059 0.061 0.059 0.059 104,000 6,136 0.0590 0.590 0.590 0.610 0.590 0.590 10,400 0.5900 0.00%
2024-07-26 0 0.059 0.059 0.061 0.057 0.060 92,800 5,424 0.0584 0.590 0.590 0.610 0.570 0.600 9,280 0.5845 3.51%
2024-07-25 0 0.057 0.057 0.060 0.056 0.057 152,000 8,656 0.0569 0.570 0.570 0.600 0.560 0.570 15,200 0.5695 -1.72%
2024-07-24 0 0.058 0.058 0.060 0.057 0.058 248,000 14,376 0.0580 0.580 0.580 0.600 0.570 0.580 24,800 0.5797 1.75%
2024-07-23 0 0.057 0.056 0.058 0.057 0.058 552,000 31,640 0.0573 0.570 0.560 0.580 0.570 0.580 55,200 0.5732 -1.72%
2024-07-22 0 0.058 0.058 0.061 0.057 0.060 664,000 38,592 0.0581 0.580 0.580 0.610 0.570 0.600 66,400 0.5812 1.75%
2024-07-19 0 0.057 0.057 0.058 0.056 0.059 1,200,000 69,080 0.0576 0.570 0.570 0.580 0.560 0.590 120,000 0.5757 0.00%
2024-07-18 0 0.057 0.057 0.062 0.057 0.058 64,000 3,656 0.0571 0.570 0.570 0.620 0.570 0.580 6,400 0.5713 -8.06%
2024-07-17 0 0.062 0.059 0.063 0.062 0.062 16,000 992 0.0620 0.620 0.590 0.630 0.620 0.620 1,600 0.6200 -1.59%
2024-07-16 0 0.063 0.058 0.063 0.062 0.063 232,000 14,544 0.0627 0.630 0.580 0.630 0.620 0.630 23,200 0.6269 1.61%
2024-07-15 0 0.062 0.060 0.062 0.056 0.062 304,000 18,016 0.0593 0.620 0.600 0.620 0.560 0.620 30,400 0.5926 5.08%
2024-07-12 0 0.059 0.059 0.063 0.059 0.059 296,000 17,464 0.0590 0.590 0.590 0.630 0.590 0.590 29,600 0.5900 -1.67%
2024-07-11 0 0.060 0.059 0.060 0.059 0.060 1,056,000 62,760 0.0594 0.600 0.590 0.600 0.590 0.600 105,600 0.5943 1.69%
2024-07-10 0 0.059 0.057 0.059 0.055 0.060 5,480,000 314,288 0.0574 0.590 0.570 0.590 0.550 0.600 548,000 0.5735 3.51%
2024-07-09 0 0.057 0.055 0.058 0.054 0.063 4,992,000 286,480 0.0574 0.570 0.550 0.580 0.540 0.630 499,200 0.5739 -1.72%
2024-07-08 0 0.058 0.057 0.058 0.058 0.064 2,568,000 153,456 0.0598 0.580 0.570 0.580 0.580 0.640 256,800 0.5976 -7.94%
2024-07-05 0 0.063 0.060 0.064 0.059 0.069 6,016,000 372,928 0.0620 0.630 0.600 0.640 0.590 0.690 601,600 0.6199 -5.97%
2024-07-04 0 0.067 0.064 0.067 0.063 0.079 2,920,000 206,752 0.0708 0.670 0.640 0.670 0.630 0.790 292,000 0.7081 -14.10%
2024-07-03 0 0.078 0.077 0.078 0.075 0.087 13,328,000 1,077,000 0.0808 0.780 0.770 0.780 0.750 0.870 1,332,800 0.8081 -2.50%
2024-07-02 0 0.080 0.078 0.080 0.065 0.080 12,744,000 935,504 0.0734 0.800 0.780 0.800 0.650 0.800 1,274,400 0.7341 26.98%
2024-06-28 0 0.063 0.059 0.063 0.058 0.063 560,000 33,616 0.0600 0.630 0.590 0.630 0.580 0.630 56,000 0.6003 8.62%
2024-06-27 0 0.058 0.057 0.058 0.057 0.059 176,000 10,232 0.0581 0.580 0.570 0.580 0.570 0.590 17,600 0.5814 -3.33%
2024-06-26 0 0.060 0.057 0.060 0.057 0.060 616,000 36,640 0.0595 0.600 0.570 0.600 0.570 0.600 61,600 0.5948 3.45%
2024-06-25 0 0.058 0.058 0.061 0.058 0.062 824,000 48,048 0.0583 0.580 0.580 0.610 0.580 0.620 82,400 0.5831 -3.33%
2024-06-24 0 0.060 0.060 0.061 0.059 0.061 312,000 18,672 0.0598 0.600 0.600 0.610 0.590 0.610 31,200 0.5985 -4.76%
2024-06-21 0 0.063 0.061 0.063 0.058 0.063 380,000 22,768 0.0599 0.630 0.610 0.630 0.580 0.630 38,000 0.5992 5.00%
2024-06-20 0 0.060 0.059 0.064 0.058 0.060 1,560,000 92,760 0.0595 0.600 0.590 0.640 0.580 0.600 156,000 0.5946 -3.23%
2024-06-19 0 0.062 0.062 0.063 0.052 0.063 8,592,000 519,904 0.0605 0.620 0.620 0.630 0.520 0.630 859,200 0.6051 3.33%
2024-06-18 0 0.060 0.060 0.061 0.059 0.061 1,658,000 99,874 0.0602 0.600 0.600 0.610 0.590 0.610 165,800 0.6024 -4.76%
2024-06-17 0 0.063 0.060 0.063 0.060 0.063 104,000 6,376 0.0613 0.630 0.600 0.630 0.600 0.630 10,400 0.6131 5.00%
2024-06-14 0 0.060 0.060 0.063 0.059 0.063 680,000 40,568 0.0597 0.600 0.600 0.630 0.590 0.630 68,000 0.5966 -1.64%
2024-06-13 0 0.061 0.061 0.063 0.060 0.063 1,560,000 95,776 0.0614 0.610 0.610 0.630 0.600 0.630 156,000 0.6139 -7.58%
2024-06-12 0 0.066 0.064 0.066 0.056 0.066 2,096,000 130,952 0.0625 0.660 0.640 0.660 0.560 0.660 209,600 0.6248 0.00%
2024-06-11 0 0.066 0.065 0.066 0.066 0.068 760,000 50,264 0.0661 0.660 0.650 0.660 0.660 0.680 76,000 0.6614 -1.49%
2024-06-07 0 0.067 0.066 0.067 0.065 0.069 2,992,000 195,616 0.0654 0.670 0.660 0.670 0.650 0.690 299,200 0.6538 -2.90%
2024-06-06 0 0.069 0.066 0.070 0.066 0.069 928,000 61,688 0.0665 0.690 0.660 0.700 0.660 0.690 92,800 0.6647 1.47%
2024-06-05 0 0.068 0.068 0.069 0.068 0.070 840,000 57,200 0.0681 0.680 0.680 0.690 0.680 0.700 84,000 0.6810 0.00%
2024-06-04 0 0.068 0.067 0.068 0.066 0.072 5,792,000 389,888 0.0673 0.680 0.670 0.680 0.660 0.720 579,200 0.6731 -4.23%
2024-06-03 0 0.071 0.071 0.072 0.070 0.092 20,872,000 1,617,304 0.0775 0.710 0.710 0.720 0.700 0.920 2,087,200 0.7749 2.90%
2024-05-31 0 0.069 0.066 0.069 0.065 0.069 928,000 60,936 0.0657 0.690 0.660 0.690 0.650 0.690 92,800 0.6566 0.00%
2024-05-30 0 0.069 0.066 0.069 0.066 0.073 928,000 63,320 0.0682 0.690 0.660 0.690 0.660 0.730 92,800 0.6823 -2.82%
2024-05-29 0 0.071 0.067 0.071 0.066 0.074 2,480,800 175,216 0.0706 0.710 0.670 0.710 0.660 0.740 248,080 0.7063 4.41%
2024-05-28 0 0.068 0.067 0.068 0.067 0.073 832,000 57,096 0.0686 0.680 0.670 0.680 0.670 0.730 83,200 0.6863 -2.86%
2024-05-27 0 0.070 0.069 0.070 0.065 0.076 4,011,600 276,357 0.0689 0.700 0.690 0.700 0.650 0.760 401,160 0.6889 1.45%
2024-05-24 0 0.069 0.067 0.069 0.066 0.078 7,160,000 492,488 0.0688 0.690 0.670 0.690 0.660 0.780 716,000 0.6878 -6.76%
2024-05-23 0 0.074 0.070 0.074 0.067 0.080 13,008,000 933,744 0.0718 0.740 0.700 0.740 0.670 0.800 1,300,800 0.7178 -6.33%
2024-05-22 0 0.079 0.079 0.081 0.079 0.113 56,488,000 5,304,824 0.0939 0.790 0.790 0.810 0.790 1.130 5,648,800 0.9391 -20.20%
2024-05-21 0 0.099 0.096 0.099 0.061 0.100 83,760,000 7,291,984 0.0871 0.990 0.960 0.990 0.610 1.000 8,376,000 0.8706 59.68%
2024-05-20 0 0.062 0.062 0.063 0.056 0.066 7,544,000 464,432 0.0616 0.620 0.620 0.630 0.560 0.660 754,400 0.6156 6.90%
2024-05-17 0 0.058 0.056 0.059 0.053 0.058 3,488,000 188,680 0.0541 0.580 0.560 0.590 0.530 0.580 348,800 0.5409 1.75%
2024-05-16 0 0.057 0.056 0.058 0.053 0.058 1,504,000 84,848 0.0564 0.570 0.560 0.580 0.530 0.580 150,400 0.5641 -1.72%
2024-05-14 0 0.058 0.057 0.058 0.053 0.059 960,000 54,448 0.0567 0.580 0.570 0.580 0.530 0.590 96,000 0.5672 1.75%
2024-05-13 0 0.057 0.053 0.056 0.052 0.058 1,136,000 63,208 0.0556 0.570 0.530 0.560 0.520 0.580 113,600 0.5564 9.62%
2024-05-10 0 0.052 0.052 0.054 0.052 0.054 976,000 50,768 0.0520 0.520 0.520 0.540 0.520 0.540 97,600 0.5202 -5.45%
2024-05-09 0 0.055 0.055 0.059 0.053 0.053 56,000 2,968 0.0530 0.550 0.550 0.590 0.530 0.530 5,600 0.5300 3.77%
2024-05-08 0 0.053 0.053 0.055 0.053 0.055 2,216,000 118,928 0.0537 0.530 0.530 0.550 0.530 0.550 221,600 0.5367 -5.36%
2024-05-07 0 0.056 0.055 0.058 0.053 0.059 928,000 52,104 0.0561 0.560 0.550 0.580 0.530 0.590 92,800 0.5615 1.82%
2024-05-06 0 0.055 0.055 0.058 0.055 0.059 648,000 36,496 0.0563 0.550 0.550 0.580 0.550 0.590 64,800 0.5632 -6.78%
2024-05-03 0 0.059 0.057 0.059 0.058 0.059 1,496,000 88,088 0.0589 0.590 0.570 0.590 0.580 0.590 149,600 0.5888 0.00%
2024-05-02 0 0.059 0.054 0.059 0.050 0.060 3,448,000 194,272 0.0563 0.590 0.540 0.590 0.500 0.600 344,800 0.5634 7.27%
2024-04-30 0 0.055 0.055 0.057 0.053 0.055 288,000 15,744 0.0547 0.550 0.550 0.570 0.530 0.550 28,800 0.5467 3.77%
2024-04-29 0 0.053 0.052 0.053 0.052 0.053 1,656,000 87,608 0.0529 0.530 0.520 0.530 0.520 0.530 165,600 0.5290 3.92%
2024-04-26 0 0.051 0.051 0.052 0.050 0.057 688,000 35,224 0.0512 0.510 0.510 0.520 0.500 0.570 68,800 0.5120 0.00%
2024-04-25 0 0.051 0.051 0.054 0.051 0.052 1,000,000 51,168 0.0512 0.510 0.510 0.540 0.510 0.520 100,000 0.5117 0.00%
2024-04-24 0 0.051 0.051 0.052 0.050 0.060 1,040,000 54,440 0.0523 0.510 0.510 0.520 0.500 0.600 104,000 0.5235 2.00%
2024-04-23 0 0.050 0.050 0.051 0.050 0.052 1,152,000 58,360 0.0507 0.500 0.500 0.510 0.500 0.520 115,200 0.5066 -3.85%
2024-04-22 0 0.052 0.050 0.052 0.050 0.057 2,680,000 136,592 0.0510 0.520 0.500 0.520 0.500 0.570 268,000 0.5097 -1.89%
2024-04-19 0 0.053 0.051 0.054 0.051 0.054 2,260,800 116,097 0.0514 0.530 0.510 0.540 0.510 0.540 226,080 0.5135 1.92%
2024-04-18 0 0.052 0.052 0.053 0.052 0.054 1,848,000 98,808 0.0535 0.520 0.520 0.530 0.520 0.540 184,800 0.5347 -5.45%
2024-04-17 0 0.055 0.054 0.055 0.055 0.055 136,000 7,456 0.0548 0.550 0.540 0.550 0.550 0.550 13,600 0.5482 0.00%
2024-04-16 0 0.055 0.054 0.055 0.055 0.060 480,000 26,728 0.0557 0.550 0.540 0.550 0.550 0.600 48,000 0.5568 1.85%
2024-04-15 0 0.054 0.054 0.056 0.051 0.057 1,840,000 100,024 0.0544 0.540 0.540 0.560 0.510 0.570 184,000 0.5436 -8.47%
2024-04-12 0 0.059 0.059 0.061 0.059 0.060 552,000 33,088 0.0599 0.590 0.590 0.610 0.590 0.600 55,200 0.5994 -1.67%
2024-04-11 0 0.060 0.060 0.062 0.059 0.061 888,000 52,744 0.0594 0.600 0.600 0.620 0.590 0.610 88,800 0.5940 1.69%
2024-04-10 0 0.059 0.059 0.062 0.059 0.064 1,976,000 120,792 0.0611 0.590 0.590 0.620 0.590 0.640 197,600 0.6113 -4.84%
2024-04-09 0 0.062 0.061 0.062 0.058 0.062 768,000 45,728 0.0595 0.620 0.610 0.620 0.580 0.620 76,800 0.5954 0.00%
2024-04-08 0 0.062 0.061 0.064 0.060 0.064 688,000 42,560 0.0619 0.620 0.610 0.640 0.600 0.640 68,800 0.6186 -3.13%
2024-04-05 0 0.064 0.060 0.065 0.060 0.064 287,000 17,836 0.0621 0.640 0.600 0.650 0.600 0.640 28,700 0.6215 4.92%
2024-04-03 0 0.061 0.060 0.061 0.061 0.062 584,000 35,632 0.0610 0.610 0.600 0.610 0.610 0.620 58,400 0.6101 0.00%
2024-04-02 0 0.061 0.060 0.061 0.060 0.062 672,000 40,848 0.0608 0.610 0.600 0.610 0.600 0.620 67,200 0.6079 1.67%
2024-03-28 0 0.060 0.060 0.063 0.060 0.064 1,952,000 117,952 0.0604 0.600 0.600 0.630 0.600 0.640 195,200 0.6043 -4.76%
2024-03-27 0 0.063 0.063 0.065 0.062 0.065 136,000 8,640 0.0635 0.630 0.630 0.650 0.620 0.650 13,600 0.6353 -3.08%
2024-03-26 0 0.065 0.064 0.065 0.063 0.065 264,000 16,808 0.0637 0.650 0.640 0.650 0.630 0.650 26,400 0.6367 4.84%
2024-03-25 0 0.062 0.062 0.064 0.062 0.063 40,000 2,504 0.0626 0.620 0.620 0.640 0.620 0.630 4,000 0.6260 0.00%
2024-03-22 0 0.062 0.062 0.063 0.060 0.064 1,592,000 98,464 0.0618 0.620 0.620 0.630 0.600 0.640 159,200 0.6185 -6.06%
2024-03-21 0 0.066 0.066 0.067 0.065 0.066 32,000 2,096 0.0655 0.660 0.660 0.670 0.650 0.660 3,200 0.6550 -1.49%
2024-03-20 0 0.067 0.066 0.067 0.066 0.067 288,000 19,104 0.0663 0.670 0.660 0.670 0.660 0.670 28,800 0.6633 1.52%
2024-03-19 0 0.066 0.064 0.066 0.063 0.067 616,000 40,104 0.0651 0.660 0.640 0.660 0.630 0.670 61,600 0.6510 -1.49%
2024-03-18 0 0.067 0.067 0.068 0.065 0.068 168,000 11,000 0.0655 0.670 0.670 0.680 0.650 0.680 16,800 0.6548 0.00%
2024-03-15 0 0.067 0.067 0.068 0.065 0.068 2,040,000 133,304 0.0653 0.670 0.670 0.680 0.650 0.680 204,000 0.6535 -1.47%
2024-03-14 0 0.068 0.066 0.070 0.067 0.069 672,000 45,632 0.0679 0.680 0.660 0.700 0.670 0.690 67,200 0.6790 -1.45%
2024-03-13 0 0.069 0.066 0.069 0.064 0.073 1,896,000 126,080 0.0665 0.690 0.660 0.690 0.640 0.730 189,600 0.6650 -4.17%
2024-03-12 0 0.072 0.071 0.072 0.068 0.079 1,760,000 125,104 0.0711 0.720 0.710 0.720 0.680 0.790 176,000 0.7108 5.88%
2024-03-11 0 0.068 0.065 0.068 0.063 0.070 392,000 25,688 0.0655 0.680 0.650 0.680 0.630 0.700 39,200 0.6553 4.62%
2024-03-08 0 0.065 0.064 0.065 0.061 0.067 3,344,000 213,984 0.0640 0.650 0.640 0.650 0.610 0.670 334,400 0.6399 -1.52%
2024-03-07 0 0.066 0.066 0.070 0.066 0.074 4,352,000 295,728 0.0680 0.660 0.660 0.700 0.660 0.740 435,200 0.6795 -13.16%
2024-03-06 0 0.076 0.075 0.076 0.075 0.076 208,000 15,616 0.0751 0.760 0.750 0.760 0.750 0.760 20,800 0.7508 0.00%
2024-03-05 0 0.076 0.075 0.076 0.074 0.081 1,792,000 140,984 0.0787 0.760 0.750 0.760 0.740 0.810 179,200 0.7867 -1.30%
2024-03-04 0 0.077 0.075 0.077 0.075 0.085 384,000 30,104 0.0784 0.770 0.750 0.770 0.750 0.850 38,400 0.7840 0.00%
2024-03-01 0 0.077 0.075 0.077 0.073 0.080 536,000 40,400 0.0754 0.770 0.750 0.770 0.730 0.800 53,600 0.7537 5.48%
2024-02-29 0 0.073 0.073 0.085 0.073 0.076 784,000 57,304 0.0731 0.730 0.730 0.850 0.730 0.760 78,400 0.7309 -3.95%
2024-02-28 0 0.076 0.076 0.080 0.076 0.078 800,000 61,560 0.0770 0.760 0.760 0.800 0.760 0.780 80,000 0.7695 -2.56%
2024-02-27 0 0.078 0.077 0.078 0.077 0.089 1,824,000 144,448 0.0792 0.780 0.770 0.780 0.770 0.890 182,400 0.7919 -4.88%
2024-02-26 0 0.082 0.079 0.082 0.079 0.085 240,000 19,296 0.0804 0.820 0.790 0.820 0.790 0.850 24,000 0.8040 2.50%
2024-02-23 0 0.080 0.077 0.080 0.080 0.080 32,000 2,560 0.0800 0.800 0.770 0.800 0.800 0.800 3,200 0.8000 -2.44%
2024-02-22 0 0.082 0.078 0.082 0.077 0.082 1,210,000 96,456 0.0797 0.820 0.780 0.820 0.770 0.820 121,000 0.7972 -1.20%
2024-02-21 0 0.083 0.080 0.083 0.079 0.083 2,088,000 166,640 0.0798 0.830 0.800 0.830 0.790 0.830 208,800 0.7981 3.75%
2024-02-20 0 0.080 0.076 0.080 0.074 0.086 704,000 55,184 0.0784 0.800 0.760 0.800 0.740 0.860 70,400 0.7839 -5.88%
2024-02-19 0 0.085 0.083 0.085 0.081 0.089 1,448,000 120,328 0.0831 0.850 0.830 0.850 0.810 0.890 144,800 0.8310 1.19%
2024-02-16 0 0.084 0.081 0.085 0.082 0.095 4,568,000 402,072 0.0880 0.840 0.810 0.850 0.820 0.950 456,800 0.8802 -2.33%
2024-02-15 0 0.086 0.085 0.086 0.071 0.090 22,336,000 1,870,832 0.0838 0.860 0.850 0.860 0.710 0.900 2,233,600 0.8376 30.30%
2024-02-14 0 0.066 0.067 0.070 0.062 0.074 1,304,000 87,240 0.0669 0.660 0.670 0.700 0.620 0.740 130,400 0.6690 -5.71%
2024-02-09 0 0.070 0.063 0.070 0.063 0.075 232,000 15,792 0.0681 0.700 0.630 0.700 0.630 0.750 23,200 0.6807 0.00%
2024-02-08 0 0.070 0.064 0.070 0.063 0.070 1,112,000 72,592 0.0653 0.700 0.640 0.700 0.630 0.700 111,200 0.6528 7.69%
2024-02-07 0 0.065 0.063 0.069 0.062 0.070 856,000 54,792 0.0640 0.650 0.630 0.690 0.620 0.700 85,600 0.6401 -7.14%
2024-02-06 0 0.070 0.067 0.070 0.067 0.073 776,000 52,872 0.0681 0.700 0.670 0.700 0.670 0.730 77,600 0.6813 6.06%
2024-02-05 0 0.066 0.064 0.068 0.064 0.074 1,504,000 102,360 0.0681 0.660 0.640 0.680 0.640 0.740 150,400 0.6806 1.54%
2024-02-02 0 0.065 0.062 0.065 0.063 0.071 2,520,000 166,464 0.0661 0.650 0.620 0.650 0.630 0.710 252,000 0.6606 -2.99%
2024-02-01 0 0.067 0.067 0.069 0.067 0.074 2,016,000 141,312 0.0701 0.670 0.670 0.690 0.670 0.740 201,600 0.7010 -8.22%
2024-01-31 0 0.073 0.073 0.074 0.071 0.076 2,146,800 156,643 0.0730 0.730 0.730 0.740 0.710 0.760 214,680 0.7297 -3.95%
2024-01-30 0 0.076 0.076 0.077 0.066 0.079 7,032,000 508,688 0.0723 0.760 0.760 0.770 0.660 0.790 703,200 0.7234 8.57%
2024-01-29 0 0.070 0.070 0.071 0.069 0.077 5,520,000 393,616 0.0713 0.700 0.700 0.710 0.690 0.770 552,000 0.7131 -9.09%
2024-01-26 0 0.077 0.075 0.077 0.074 0.086 4,584,000 354,488 0.0773 0.770 0.750 0.770 0.740 0.860 458,400 0.7733 -3.75%
2024-01-25 0 0.080 0.078 0.080 0.074 0.086 10,000,000 792,136 0.0792 0.800 0.780 0.800 0.740 0.860 1,000,000 0.7921 -2.44%
2024-01-24 0 0.082 0.082 0.083 0.082 0.090 6,200,000 520,096 0.0839 0.820 0.820 0.830 0.820 0.900 620,000 0.8389 0.00%
2024-01-23 0 0.082 0.082 0.083 0.080 0.099 22,296,000 1,912,008 0.0858 0.820 0.820 0.830 0.800 0.990 2,229,600 0.8576 -6.82%
2024-01-22 0 0.088 0.088 0.089 0.080 0.109 46,792,000 4,511,936 0.0964 0.880 0.880 0.890 0.800 1.090 4,679,200 0.9643 11.39%
2024-01-19 0 0.079 0.079 0.081 0.074 0.113 52,479,200 4,561,238 0.0869 0.790 0.790 0.810 0.740 1.130 5,247,920 0.8692 -30.09%
2024-01-18 0 0.113 0.112 0.113 0.110 0.155 47,696,000 6,021,360 0.1262 1.130 1.120 1.130 1.100 1.550 4,769,600 1.2624 -19.86%
2024-01-17 0 0.141 0.140 0.141 0.108 0.144 77,416,000 10,104,960 0.1305 1.410 1.400 1.410 1.080 1.440 7,741,600 1.3053 31.78%
2024-01-16 0 0.107 0.107 0.108 0.073 0.108 100,360,000 9,495,072 0.0946 1.070 1.070 1.080 0.730 1.080 10,036,000 0.9461 46.58%
2024-01-15 0 0.073 0.072 0.073 0.056 0.073 34,248,000 2,214,696 0.0647 0.730 0.720 0.730 0.560 0.730 3,424,800 0.6467 32.73%
2024-01-12 0 0.055 0.055 0.056 0.044 0.060 29,144,000 1,579,272 0.0542 0.550 0.550 0.560 0.440 0.600 2,914,400 0.5419 27.91%
2024-01-11 0 0.043 0.041 0.044 0.040 0.046 3,760,000 154,416 0.0411 0.430 0.410 0.440 0.400 0.460 376,000 0.4107 4.88%
2024-01-10 0 0.041 0.040 0.041 0.040 0.042 872,000 35,896 0.0412 0.410 0.400 0.410 0.400 0.420 87,200 0.4117 0.00%
2024-01-09 0 0.041 0.040 0.042 0.040 0.042 1,648,000 67,400 0.0409 0.410 0.400 0.420 0.400 0.420 164,800 0.4090 0.00%
2024-01-08 0 0.041 0.041 0.042 0.041 0.043 1,744,000 72,840 0.0418 0.410 0.410 0.420 0.410 0.430 174,400 0.4177 -4.65%
2024-01-05 0 0.043 0.043 0.045 0.041 0.046 2,208,000 93,424 0.0423 0.430 0.430 0.450 0.410 0.460 220,800 0.4231 -2.27%
2024-01-04 0 0.044 0.043 0.045 0.042 0.045 2,848,000 122,408 0.0430 0.440 0.430 0.450 0.420 0.450 284,800 0.4298 0.00%
2024-01-03 0 0.044 0.043 0.046 0.043 0.045 1,104,000 48,944 0.0443 0.440 0.430 0.460 0.430 0.450 110,400 0.4433 -2.22%
2024-01-02 0 0.045 0.044 0.045 0.043 0.047 1,160,000 50,912 0.0439 0.450 0.440 0.450 0.430 0.470 116,000 0.4389 2.27%
2023-12-29 0 0.044 0.043 0.044 0.043 0.045 1,392,000 61,168 0.0439 0.440 0.430 0.440 0.430 0.450 139,200 0.4394 -4.35%
2023-12-28 0 0.046 0.044 0.046 0.042 0.047 2,840,000 126,160 0.0444 0.460 0.440 0.460 0.420 0.470 284,000 0.4442 4.55%
2023-12-27 0 0.044 0.042 0.044 0.042 0.044 2,488,000 106,632 0.0429 0.440 0.420 0.440 0.420 0.440 248,800 0.4286 -2.22%
2023-12-22 0 0.045 0.044 0.045 0.043 0.047 3,000,000 135,416 0.0451 0.450 0.440 0.450 0.430 0.470 300,000 0.4514 -10.00%
2023-12-21 0 0.050 0.045 0.050 0.043 0.050 2,424,000 108,496 0.0448 0.500 0.450 0.500 0.430 0.500 242,400 0.4476 8.70%
2023-12-20 0 0.046 0.044 0.046 0.044 0.047 3,080,000 138,408 0.0449 0.460 0.440 0.460 0.440 0.470 308,000 0.4494 0.00%
2023-12-19 0 0.046 0.045 0.046 0.045 0.049 520,000 24,192 0.0465 0.460 0.450 0.460 0.450 0.490 52,000 0.4652 -4.17%
2023-12-18 0 0.048 0.046 0.048 0.046 0.048 1,352,000 64,248 0.0475 0.480 0.460 0.480 0.460 0.480 135,200 0.4752 4.35%
2023-12-15 0 0.046 0.044 0.046 0.043 0.048 3,280,000 146,064 0.0445 0.460 0.440 0.460 0.430 0.480 328,000 0.4453 6.98%
2023-12-14 0 0.043 0.042 0.043 0.042 0.047 4,224,000 181,720 0.0430 0.430 0.420 0.430 0.420 0.470 422,400 0.4302 -4.44%
2023-12-13 0 0.045 0.042 0.045 0.043 0.047 1,204,800 53,627 0.0445 0.450 0.420 0.450 0.430 0.470 120,480 0.4451 0.00%
2023-12-12 0 0.045 0.045 0.046 0.042 0.048 2,512,000 111,512 0.0444 0.450 0.450 0.460 0.420 0.480 251,200 0.4439 0.00%
2023-12-11 0 0.045 0.044 0.045 0.044 0.051 4,352,000 201,080 0.0462 0.450 0.440 0.450 0.440 0.510 435,200 0.4620 -10.00%
2023-12-08 0 0.050 0.049 0.050 0.046 0.050 1,024,000 49,448 0.0483 0.500 0.490 0.500 0.460 0.500 102,400 0.4829 6.38%
2023-12-07 0 0.047 0.047 0.048 0.045 0.048 719,800 33,920 0.0471 0.470 0.470 0.480 0.450 0.480 71,980 0.4712 -2.08%
2023-12-06 0 0.048 0.048 0.050 0.048 0.050 368,000 18,128 0.0493 0.480 0.480 0.500 0.480 0.500 36,800 0.4926 -2.04%
2023-12-05 0 0.049 0.047 0.049 0.043 0.051 5,576,000 253,960 0.0455 0.490 0.470 0.490 0.430 0.510 557,600 0.4555 0.00%
2023-12-04 0 0.049 0.049 0.050 0.049 0.052 2,792,000 138,976 0.0498 0.490 0.490 0.500 0.490 0.520 279,200 0.4978 -3.92%
2023-12-01 0 0.051 0.051 0.054 0.050 0.055 3,872,000 202,616 0.0523 0.510 0.510 0.540 0.500 0.550 387,200 0.5233 -5.56%
2023-11-30 0 0.054 0.054 0.055 0.054 0.058 2,288,000 126,992 0.0555 0.540 0.540 0.550 0.540 0.580 228,800 0.5550 -1.82%
2023-11-29 0 0.055 0.055 0.057 0.052 0.059 12,600,271 676,823 0.0537 0.550 0.550 0.570 0.520 0.590 1,260,027 0.5371 -6.78%
2023-11-28 0 0.059 0.059 0.060 0.059 0.062 680,000 41,344 0.0608 0.590 0.590 0.600 0.590 0.620 68,000 0.6080 -3.28%
2023-11-27 0 0.061 0.060 0.061 0.060 0.062 912,000 55,736 0.0611 0.610 0.600 0.610 0.600 0.620 91,200 0.6111 0.00%
2023-11-24 0 0.061 0.060 0.062 0.059 0.063 2,184,000 133,168 0.0610 0.610 0.600 0.620 0.590 0.630 218,400 0.6097 3.39%
2023-11-23 0 0.059 0.059 0.060 0.059 0.060 2,352,000 139,832 0.0595 0.590 0.590 0.600 0.590 0.600 235,200 0.5945 0.00%
2023-11-22 0 0.059 0.059 0.060 0.059 0.060 1,472,000 88,288 0.0600 0.590 0.590 0.600 0.590 0.600 147,200 0.5998 -1.67%
2023-11-21 0 0.060 0.060 0.062 0.060 0.061 1,304,000 78,800 0.0604 0.600 0.600 0.620 0.600 0.610 130,400 0.6043 0.00%
2023-11-20 0 0.060 0.059 0.061 0.059 0.063 7,232,000 438,952 0.0607 0.600 0.590 0.610 0.590 0.630 723,200 0.6070 -4.76%
2023-11-17 0 0.063 0.063 0.064 0.061 0.065 1,888,000 118,424 0.0627 0.630 0.630 0.640 0.610 0.650 188,800 0.6272 -1.56%
2023-11-16 0 0.064 0.063 0.064 0.062 0.066 3,072,000 193,376 0.0629 0.640 0.630 0.640 0.620 0.660 307,200 0.6295 0.00%
2023-11-15 0 0.064 0.063 0.064 0.059 0.064 1,880,000 115,984 0.0617 0.640 0.630 0.640 0.590 0.640 188,000 0.6169 4.92%
2023-11-14 0 0.061 0.061 0.064 0.059 0.064 2,344,000 141,032 0.0602 0.610 0.610 0.640 0.590 0.640 234,400 0.6017 -3.17%
2023-11-13 0 0.063 0.061 0.063 0.061 0.068 1,568,000 99,680 0.0636 0.630 0.610 0.630 0.610 0.680 156,800 0.6357 0.00%
2023-11-10 0 0.063 0.063 0.066 0.061 0.063 476,000 29,408 0.0618 0.630 0.630 0.660 0.610 0.630 47,600 0.6178 0.00%
2023-11-09 0 0.063 0.062 0.064 0.062 0.065 3,240,000 205,352 0.0634 0.630 0.620 0.640 0.620 0.650 324,000 0.6338 0.00%
2023-11-08 0 0.063 0.062 0.065 0.062 0.068 3,384,000 212,592 0.0628 0.630 0.620 0.650 0.620 0.680 338,400 0.6282 -7.35%
2023-11-07 0 0.068 0.065 0.068 0.065 0.070 1,176,000 79,576 0.0677 0.680 0.650 0.680 0.650 0.700 117,600 0.6767 3.03%
2023-11-06 0 0.066 0.063 0.066 0.063 0.071 2,520,000 164,024 0.0651 0.660 0.630 0.660 0.630 0.710 252,000 0.6509 4.76%
2023-11-03 0 0.063 0.062 0.063 0.062 0.067 6,512,000 407,208 0.0625 0.630 0.620 0.630 0.620 0.670 651,200 0.6253 -1.56%
2023-11-02 0 0.064 0.062 0.064 0.062 0.068 2,232,000 141,448 0.0634 0.640 0.620 0.640 0.620 0.680 223,200 0.6337 -1.54%
2023-11-01 0 0.065 0.064 0.065 0.063 0.071 2,512,000 162,056 0.0645 0.650 0.640 0.650 0.630 0.710 251,200 0.6451 0.00%
2023-10-31 0 0.065 0.064 0.068 0.062 0.071 1,683,471 108,778 0.0646 0.650 0.640 0.680 0.620 0.710 168,347 0.6462 -4.41%
2023-10-30 0 0.068 0.067 0.068 0.066 0.071 912,000 61,832 0.0678 0.680 0.670 0.680 0.660 0.710 91,200 0.6780 -1.45%
2023-10-27 0 0.069 0.066 0.069 0.066 0.071 2,224,000 151,064 0.0679 0.690 0.660 0.690 0.660 0.710 222,400 0.6792 -2.82%
2023-10-26 0 0.071 0.069 0.071 0.069 0.074 1,840,000 130,408 0.0709 0.710 0.690 0.710 0.690 0.740 184,000 0.7087 0.00%
2023-10-25 0 0.071 0.069 0.071 0.067 0.073 10,624,000 746,296 0.0702 0.710 0.690 0.710 0.670 0.730 1,062,400 0.7025 7.58%
2023-10-24 0 0.066 0.065 0.066 0.061 0.074 7,448,000 501,704 0.0674 0.660 0.650 0.660 0.610 0.740 744,800 0.6736 10.00%
2023-10-20 0 0.060 0.059 0.063 0.059 0.061 989,200 58,924 0.0596 0.600 0.590 0.630 0.590 0.610 98,920 0.5957 0.00%
2023-10-19 0 0.060 0.060 0.061 0.059 0.062 3,472,000 208,032 0.0599 0.600 0.600 0.610 0.590 0.620 347,200 0.5992 -3.23%
2023-10-18 0 0.062 0.062 0.063 0.060 0.063 2,376,000 144,072 0.0606 0.620 0.620 0.630 0.600 0.630 237,600 0.6064 0.00%
2023-10-17 0 0.062 0.062 0.064 0.059 0.064 7,504,000 454,904 0.0606 0.620 0.620 0.640 0.590 0.640 750,400 0.6062 0.00%
2023-10-16 0 0.062 0.062 0.064 0.062 0.065 2,064,000 131,296 0.0636 0.620 0.620 0.640 0.620 0.650 206,400 0.6361 -3.13%
2023-10-13 0 0.064 0.064 0.067 0.061 0.067 4,714,000 308,784 0.0655 0.640 0.640 0.670 0.610 0.670 471,400 0.6550 -7.25%
2023-10-12 0 0.069 0.069 0.070 0.067 0.075 4,240,000 302,520 0.0713 0.690 0.690 0.700 0.670 0.750 424,000 0.7135 2.99%
2023-10-11 0 0.067 0.066 0.068 0.066 0.067 3,408,000 226,040 0.0663 0.670 0.660 0.680 0.660 0.670 340,800 0.6633 0.00%
2023-10-10 0 0.067 0.067 0.068 0.067 0.069 4,232,000 288,408 0.0681 0.670 0.670 0.680 0.670 0.690 423,200 0.6815 -4.29%
2023-10-09 0 0.070 0.068 0.070 0.069 0.071 1,464,000 101,992 0.0697 0.700 0.680 0.700 0.690 0.710 146,400 0.6967 -1.41%
2023-10-06 0 0.071 0.069 0.071 0.066 0.074 4,612,000 325,140 0.0705 0.710 0.690 0.710 0.660 0.740 461,200 0.7050 5.97%
2023-10-05 0 0.067 0.066 0.067 0.066 0.070 3,032,000 205,656 0.0678 0.670 0.660 0.670 0.660 0.700 303,200 0.6783 -2.90%
2023-10-04 0 0.069 0.068 0.071 0.066 0.077 6,856,000 491,312 0.0717 0.690 0.680 0.710 0.660 0.770 685,600 0.7166 -1.43%
2023-10-03 0 0.070 0.068 0.070 0.067 0.077 10,448,000 729,584 0.0698 0.700 0.680 0.700 0.670 0.770 1,044,800 0.6983 -6.67%
2023-09-29 0 0.075 0.075 0.080 0.073 0.080 2,954,800 221,620 0.0750 0.750 0.750 0.800 0.730 0.800 295,480 0.7500 -1.32%
2023-09-28 0 0.076 0.076 0.078 0.073 0.083 6,208,000 476,280 0.0767 0.760 0.760 0.780 0.730 0.830 620,800 0.7672 -1.30%
2023-09-27 0 0.077 0.077 0.078 0.076 0.087 8,712,000 692,168 0.0794 0.770 0.770 0.780 0.760 0.870 871,200 0.7945 -9.41%
2023-09-26 0 0.085 0.085 0.086 0.075 0.087 16,544,000 1,349,384 0.0816 0.850 0.850 0.860 0.750 0.870 1,654,400 0.8156 8.97%
2023-09-25 0 0.078 0.076 0.078 0.075 0.084 8,552,000 669,088 0.0782 0.780 0.760 0.780 0.750 0.840 855,200 0.7824 -9.30%
2023-09-22 0 0.086 0.085 0.087 0.085 0.088 5,608,000 481,112 0.0858 0.860 0.850 0.870 0.850 0.880 560,800 0.8579 -2.27%
2023-09-21 0 0.088 0.087 0.088 0.086 0.094 7,304,000 641,528 0.0878 0.880 0.870 0.880 0.860 0.940 730,400 0.8783 -3.30%
2023-09-20 0 0.091 0.091 0.092 0.091 0.099 8,344,000 773,752 0.0927 0.910 0.910 0.920 0.910 0.990 834,400 0.9273 -7.14%
2023-09-19 0 0.098 0.092 0.098 0.091 0.102 13,972,000 1,324,132 0.0948 0.980 0.920 0.980 0.910 1.020 1,397,200 0.9477 3.16%
2023-09-18 0 0.095 0.095 0.097 0.095 0.104 12,352,000 1,211,808 0.0981 0.950 0.950 0.970 0.950 1.040 1,235,200 0.9811 -5.94%
2023-09-15 0 0.101 0.100 0.101 0.098 0.105 18,020,000 1,807,800 0.1003 1.010 1.000 1.010 0.980 1.050 1,802,000 1.0032 -1.94%
2023-09-14 0 0.103 0.101 0.103 0.101 0.106 9,864,000 1,001,992 0.1016 1.030 1.010 1.030 1.010 1.060 986,400 1.0158 -0.96%
2023-09-13 0 0.104 0.101 0.104 0.101 0.109 15,480,000 1,586,656 0.1025 1.040 1.010 1.040 1.010 1.090 1,548,000 1.0250 0.00%
2023-09-12 0 0.104 0.102 0.104 0.101 0.114 15,344,000 1,605,264 0.1046 1.040 1.020 1.040 1.010 1.140 1,534,400 1.0462 0.00%
2023-09-11 0 0.104 0.103 0.104 0.102 0.108 11,436,000 1,196,268 0.1046 1.040 1.030 1.040 1.020 1.080 1,143,600 1.0461 -0.95%
2023-09-07 0 0.105 0.105 0.106 0.105 0.113 16,570,400 1,771,488 0.1069 1.050 1.050 1.060 1.050 1.130 1,657,040 1.0691 -6.25%
2023-09-06 0 0.112 0.110 0.112 0.105 0.117 33,132,000 3,630,236 0.1096 1.120 1.100 1.120 1.050 1.170 3,313,200 1.0957 -0.88%
2023-09-05 0 0.113 0.113 0.114 0.110 0.123 17,568,000 2,012,528 0.1146 1.130 1.130 1.140 1.100 1.230 1,756,800 1.1456 0.00%
2023-09-04 0 0.113 0.112 0.113 0.110 0.127 33,104,000 3,814,808 0.1152 1.130 1.120 1.130 1.100 1.270 3,310,400 1.1524 -8.87%
2023-08-31 0 0.124 0.123 0.124 0.103 0.146 178,148,000 23,005,871 0.1291 1.240 1.230 1.240 1.030 1.460 17,814,800 1.2914 18.10%
2023-08-30 0 0.105 0.105 0.107 0.100 0.118 73,128,000 7,755,344 0.1061 1.050 1.050 1.070 1.000 1.180 7,312,800 1.0605 -9.48%
2023-08-29 0 0.116 0.115 0.117 0.115 0.128 24,384,550 2,934,966 0.1204 1.160 1.150 1.170 1.150 1.280 2,438,455 1.2036 -4.92%
2023-08-28 0 0.122 0.121 0.123 0.115 0.147 60,584,000 7,501,416 0.1238 1.220 1.210 1.230 1.150 1.470 6,058,400 1.2382 -13.48%
2023-08-25 0 0.141 0.140 0.141 0.137 0.166 21,616,000 3,113,848 0.1441 1.410 1.400 1.410 1.370 1.660 2,161,600 1.4405 -3.42%
2023-08-24 0 0.146 0.146 0.147 0.132 0.155 37,080,000 5,332,144 0.1438 1.460 1.460 1.470 1.320 1.550 3,708,000 1.4380 2.82%
2023-08-23 0 0.142 0.142 0.144 0.134 0.172 67,980,000 9,909,200 0.1458 1.420 1.420 1.440 1.340 1.720 6,798,000 1.4577 -9.55%
2023-08-22 0 0.157 0.156 0.157 0.147 0.205 94,516,200 16,230,217 0.1717 1.570 1.560 1.570 1.470 2.050 9,451,620 1.7172 -8.19%
2023-08-21 0 0.171 0.171 0.174 0.169 0.205 38,112,000 6,880,664 0.1805 1.710 1.710 1.740 1.690 2.050 3,811,200 1.8054 -13.20%
2023-08-18 0 0.197 0.197 0.198 0.196 0.247 72,104,000 15,409,504 0.2137 1.970 1.970 1.980 1.960 2.470 7,210,400 2.1371 -10.05%
2023-08-17 0 0.219 0.219 0.220 0.214 0.270 93,752,000 22,526,408 0.2403 2.190 2.190 2.200 2.140 2.700 9,375,200 2.4028 -14.12%
2023-08-16 0 0.255 0.250 0.255 0.161 0.255 195,086,765 42,051,173 0.2156 2.550 2.500 2.550 1.610 2.550 19,508,676 2.1555 34.92%
2023-08-15 0 0.189 0.189 0.190 0.183 0.270 103,267,600 22,905,053 0.2218 1.890 1.890 1.900 1.830 2.700 10,326,760 2.2180 -17.47%
2023-08-14 0 0.229 0.229 0.230 0.216 0.315 141,986,000 37,251,500 0.2624 2.290 2.290 2.300 2.160 3.150 14,198,600 2.6236 -26.13%
2023-08-11 0 0.310 0.305 0.315 0.250 0.560 399,979,922 144,254,660 0.3607 3.100 3.050 3.150 2.500 5.600 39,997,992 3.6065 -26.19%
2023-08-10 0 0.420 0.420 0.430 0.246 0.455 449,716,085 165,922,930 0.3690 4.200 4.200 4.300 2.460 4.550 44,971,608 3.6895 78.72%
2023-08-09 0 0.235 0.234 0.235 0.139 0.237 533,527,376 97,162,971 0.1821 2.350 2.340 2.350 1.390 2.370 53,352,738 1.8211 78.03%
2023-08-08 0 0.132 0.132 0.133 0.098 0.144 592,711,300 69,854,779 0.1179 1.320 1.320 1.330 0.980 1.440 59,271,130 1.1786 32.00%
2023-08-07 0 0.100 0.100 0.101 0.096 3.800 497,737,000 114,641,964 0.2303 1.000 1.000 1.010 0.960 38.00 49,773,700 2.3033 -97.36%
2023-08-04 0 3.790 3.790 3.840 3.500 3.860 11,043,600 40,280,724 3.6474 37.90 37.90 38.40 35.00 38.60 1,104,360 36.474 6.76%
2023-08-03 0 3.550 3.500 3.550 3.080 3.770 8,408,976 28,523,074 3.3920 35.50 35.00 35.50 30.80 37.70 840,898 33.920 13.78%
2023-08-02 0 3.120 2.990 3.120 2.890 3.120 30,720,000 90,558,456 2.9479 31.20 29.90 31.20 28.90 31.20 3,072,000 29.479 4.00%
2023-08-01 0 3.000 3.000 3.020 2.970 3.050 4,079,800 12,203,766 2.9913 30.00 30.00 30.20 29.70 30.50 407,980 29.913 1.01%
2023-07-31 0 2.970 2.970 2.990 2.850 2.990 3,587,600 10,453,228 2.9137 29.70 29.70 29.90 28.50 29.90 358,760 29.137 1.37%
2023-07-28 0 2.930 2.840 2.940 2.760 2.990 5,556,000 15,719,780 2.8293 29.30 28.40 29.40 27.60 29.90 555,600 28.293 2.81%
2023-07-27 0 2.850 2.720 2.850 2.570 2.850 56,373,600 147,420,744 2.6151 28.50 27.20 28.50 25.70 28.50 5,637,360 26.151 5.56%
2023-07-26 0 2.700 2.660 2.700 2.580 2.700 858,400 2,291,912 2.6700 27.00 26.60 27.00 25.80 27.00 85,840 26.700 1.12%
2023-07-25 0 2.670 2.610 2.670 2.600 2.700 1,862,495 4,926,126 2.6449 26.70 26.10 26.70 26.00 27.00 186,250 26.449 -0.37%
2023-07-24 0 2.680 2.640 2.680 2.520 2.680 6,546,288 17,015,919 2.5993 26.80 26.40 26.80 25.20 26.80 654,629 25.993 0.00%
2023-07-21 0 2.680 2.640 2.680 2.590 2.750 25,471,600 69,352,820 2.7228 26.80 26.40 26.80 25.90 27.50 2,547,160 27.228 1.52%
2023-07-20 0 2.640 2.570 2.630 2.530 2.650 4,861,200 12,644,044 2.6010 26.40 25.70 26.30 25.30 26.50 486,120 26.010 0.38%
2023-07-19 0 2.630 2.600 2.610 2.440 2.680 19,530,800 48,579,360 2.4873 26.30 26.00 26.10 24.40 26.80 1,953,080 24.873 3.14%
2023-07-18 0 2.550 2.550 2.560 2.460 2.570 4,046,000 10,222,728 2.5266 25.50 25.50 25.60 24.60 25.70 404,600 25.266 -0.78%
2023-07-14 0 2.570 2.570 2.610 2.540 2.620 5,522,000 14,230,860 2.5771 25.70 25.70 26.10 25.40 26.20 552,200 25.771 0.78%
2023-07-13 0 2.550 2.480 2.560 2.370 2.570 32,900,400 78,973,952 2.4004 25.50 24.80 25.60 23.70 25.70 3,290,040 24.004 3.24%
2023-07-12 0 2.470 2.480 2.510 2.450 2.630 2,730,000 6,858,336 2.5122 24.70 24.80 25.10 24.50 26.30 273,000 25.122 -2.37%
2023-07-11 0 2.530 2.530 2.580 2.500 2.700 6,313,200 16,338,468 2.5880 25.30 25.30 25.80 25.00 27.00 631,320 25.880 1.20%
2023-07-10 0 2.500 2.490 2.570 2.380 2.580 3,992,800 9,848,456 2.4666 25.00 24.90 25.70 23.80 25.80 399,280 24.666 2.04%
2023-07-07 0 2.450 2.450 2.510 2.430 2.560 3,796,600 9,449,062 2.4888 24.50 24.50 25.10 24.30 25.60 379,660 24.888 2.94%
2023-07-06 0 2.380 2.380 2.440 2.280 2.610 6,903,200 16,593,376 2.4037 23.80 23.80 24.40 22.80 26.10 690,320 24.037 1.71%
2023-07-05 0 2.340 2.260 2.340 2.110 2.370 27,134,800 60,403,484 2.2261 23.40 22.60 23.40 21.10 23.70 2,713,480 22.261 1.74%
2023-07-04 0 2.300 2.290 2.300 2.260 2.340 4,133,600 9,490,328 2.2959 23.00 22.90 23.00 22.60 23.40 413,360 22.959 -2.95%
2023-07-03 0 2.370 2.320 2.370 2.290 2.370 10,061,600 23,334,192 2.3191 23.70 23.20 23.70 22.90 23.70 1,006,160 23.191 0.85%
2023-06-30 0 2.350 2.290 2.350 2.260 2.370 7,400,400 17,088,196 2.3091 23.50 22.90 23.50 22.60 23.70 740,040 23.091 2.62%
2023-06-29 0 2.290 2.290 2.310 2.130 2.310 37,430,400 81,423,540 2.1753 22.90 22.90 23.10 21.30 23.10 3,743,040 21.753 4.57%
2023-06-28 0 2.190 2.190 2.240 2.150 2.240 6,230,400 13,695,880 2.1982 21.90 21.90 22.40 21.50 22.40 623,040 21.982 -0.90%
2023-06-27 0 2.210 2.210 2.220 2.190 2.280 6,456,000 14,280,960 2.2120 22.10 22.10 22.20 21.90 22.80 645,600 22.120 -3.07%
2023-06-26 0 2.280 2.270 2.340 2.160 2.370 4,469,600 10,161,536 2.2735 22.80 22.70 23.40 21.60 23.70 446,960 22.735 2.70%
2023-06-23 0 2.220 2.210 2.250 2.150 2.330 22,636,400 50,374,628 2.2254 22.20 22.10 22.50 21.50 23.30 2,263,640 22.254 0.91%
2023-06-21 0 2.200 2.190 2.200 1.970 2.250 26,555,100 54,722,869 2.0607 22.00 21.90 22.00 19.70 22.50 2,655,510 20.607 5.26%
2023-06-20 0 2.090 2.070 2.090 1.960 2.090 8,520,000 17,157,272 2.0138 20.90 20.70 20.90 19.60 20.90 852,000 20.138 6.09%
2023-06-19 0 1.970 1.940 1.970 1.900 1.970 7,002,800 13,526,668 1.9316 19.70 19.40 19.70 19.00 19.70 700,280 19.316 1.55%
2023-06-16 0 1.940 1.880 1.940 1.850 1.950 16,914,400 31,936,176 1.8881 19.40 18.80 19.40 18.50 19.50 1,691,440 18.881 3.74%
2023-06-15 0 1.870 1.860 1.880 1.700 1.880 55,513,600 98,829,640 1.7803 18.70 18.60 18.80 17.00 18.80 5,551,360 17.803 6.25%
2023-06-14 0 1.760 1.740 1.760 1.730 1.830 14,078,400 24,822,144 1.7631 17.60 17.40 17.60 17.30 18.30 1,407,840 17.631 -2.22%
2023-06-13 0 1.800 1.800 1.850 1.690 1.900 24,549,800 45,389,364 1.8489 18.00 18.00 18.50 16.90 19.00 2,454,980 18.489 -4.26%
2023-06-12 0 1.880 1.860 1.900 1.750 1.910 8,142,200 15,312,450 1.8806 18.80 18.60 19.00 17.50 19.10 814,220 18.806 7.43%
2023-06-09 0 1.750 1.750 1.790 1.600 1.790 7,647,200 13,007,348 1.7009 17.50 17.50 17.90 16.00 17.90 764,720 17.009 10.76%
2023-06-08 0 1.580 1.550 1.590 1.470 1.590 7,873,700 12,029,400 1.5278 15.80 15.50 15.90 14.70 15.90 787,370 15.278 3.95%
2023-06-07 0 1.520 1.510 1.520 1.370 1.520 96,064,400 136,698,464 1.4230 15.20 15.10 15.20 13.70 15.20 9,606,440 14.230 4.83%
2023-06-06 0 1.450 1.420 1.450 1.330 1.490 8,591,200 12,003,956 1.3972 14.50 14.20 14.50 13.30 14.90 859,120 13.972 7.41%
2023-06-05 0 1.350 1.250 1.350 1.100 1.360 8,151,600 10,074,572 1.2359 13.50 12.50 13.50 11.00 13.60 815,160 12.359 18.42%
2023-06-02 0 1.140 1.060 1.100 0.920 1.150 11,064,800 11,350,728 1.0258 11.40 10.60 11.00 9.200 11.50 1,106,480 10.258 20.00%
2023-06-01 0 0.950 0.940 0.950 0.840 0.950 6,941,200 6,108,304 0.8800 9.500 9.400 9.500 8.400 9.500 694,120 8.8001 14.46%
2023-05-31 0 0.830 0.810 0.840 0.750 0.840 2,976,400 2,413,596 0.8109 8.300 8.100 8.400 7.500 8.400 297,640 8.1091 7.79%
2023-05-30 0 0.770 0.770 0.790 0.620 0.790 3,361,200 2,374,632 0.7065 7.700 7.700 7.900 6.200 7.900 336,120 7.0648 11.59%
2023-05-29 0 0.690 0.660 0.690 0.540 0.690 7,672,400 4,805,668 0.6264 6.900 6.600 6.900 5.400 6.900 767,240 6.2636 23.21%
2023-05-25 0 0.560 0.560 0.570 0.510 0.580 3,120,000 1,638,040 0.5250 5.600 5.600 5.700 5.100 5.800 312,000 5.2501 5.66%
2023-05-24 0 0.530 0.530 0.540 0.435 0.530 1,337,600 661,148 0.4943 5.300 5.300 5.400 4.350 5.300 133,760 4.9428 17.78%
2023-05-23 0 0.450 0.450 0.470 0.420 0.465 58,808,000 25,453,280 0.4328 4.500 4.500 4.700 4.200 4.650 5,880,800 4.3282 1.12%
2023-05-22 0 0.445 0.445 0.465 0.430 0.460 18,960,000 8,167,360 0.4308 4.450 4.450 4.650 4.300 4.600 1,896,000 4.3077 0.00%
2023-05-19 0 0.445 0.445 0.465 0.420 0.465 14,896,000 6,474,160 0.4346 4.450 4.450 4.650 4.200 4.650 1,489,600 4.3462 1.14%
2023-05-18 0 0.440 0.435 0.440 0.420 0.460 9,944,000 4,256,560 0.4281 4.400 4.350 4.400 4.200 4.600 994,400 4.2805 -2.22%
2023-05-17 0 0.450 0.450 0.475 0.420 0.450 3,208,400 1,395,546 0.4350 4.500 4.500 4.750 4.200 4.500 320,840 4.3497 7.14%
2023-05-16 0 0.420 0.405 0.425 0.410 0.420 321,600 133,320 0.4146 4.200 4.050 4.250 4.100 4.200 32,160 4.1455 -1.18%
2023-05-15 0 0.425 0.410 0.440 0.385 0.440 5,144,000 2,066,280 0.4017 4.250 4.100 4.400 3.850 4.400 514,400 4.0169 6.25%
2023-05-12 0 0.400 0.400 0.420 0.370 0.400 872,000 340,640 0.3906 4.000 4.000 4.200 3.700 4.000 87,200 3.9064 8.11%
2023-05-11 0 0.370 0.365 0.385 0.340 0.380 3,520,000 1,247,400 0.3544 3.700 3.650 3.850 3.400 3.800 352,000 3.5438 5.71%
2023-05-10 0 0.350 0.350 0.380 0.350 0.410 16,704,000 6,094,600 0.3649 3.500 3.500 3.800 3.500 4.100 1,670,400 3.6486 -6.67%
2023-05-09 0 0.375 0.375 0.415 0.370 0.450 134,554,000 53,468,780 0.3974 3.750 3.750 4.150 3.700 4.500 13,455,400 3.9738 8.70%
2023-05-08 0 0.345 0.345 0.375 - - 152,000 53,200 0.3500 3.450 3.450 3.750 - - 15,200 3.5000 0.00%
2023-05-05 0 0.345 0.345 0.355 0.345 0.345 378,000 130,380 0.3449 3.450 3.450 3.550 3.450 3.450 37,800 3.4492 0.00%
2023-05-04 0 0.345 0.340 0.355 0.320 0.345 4,456,000 1,457,840 0.3272 3.450 3.400 3.550 3.200 3.450 445,600 3.2716 2.99%
2023-05-03 0 0.335 0.335 0.340 0.335 0.355 4,168,000 1,425,360 0.3420 3.350 3.350 3.400 3.350 3.550 416,800 3.4198 -4.29%
2023-05-02 0 0.350 0.350 0.375 0.350 0.350 2,000,000 700,000 0.3500 3.500 3.500 3.750 3.500 3.500 200,000 3.5000 -6.67%
2023-04-28 0 0.375 0.370 0.375 0.330 0.395 6,968,000 2,424,440 0.3479 3.750 3.700 3.750 3.300 3.950 696,800 3.4794 -3.85%
2023-04-27 0 0.390 0.375 0.430 0.375 0.410 3,616,000 1,433,000 0.3963 3.900 3.750 4.300 3.750 4.100 361,600 3.9629 -1.27%
2023-04-26 0 0.395 0.390 0.400 0.395 0.395 80,000 31,600 0.3950 3.950 3.900 4.000 3.950 3.950 8,000 3.9500 0.00%
2023-04-25 0 0.395 0.380 0.395 0.385 0.395 736,000 289,200 0.3929 3.950 3.800 3.950 3.850 3.950 73,600 3.9293 2.60%
2023-04-24 0 0.385 0.375 0.385 0.385 0.385 8,000 3,080 0.3850 3.850 3.750 3.850 3.850 3.850 800 3.8500 0.00%
2023-04-21 0 0.385 0.370 0.385 0.385 0.385 152,000 58,520 0.3850 3.850 3.700 3.850 3.850 3.850 15,200 3.8500 5.48%
2023-04-20 0 0.365 0.365 - 0.355 0.365 40,400 14,654 0.3627 3.650 3.650 - 3.550 3.650 4,040 3.6272 0.00%
2023-04-19 0 0.365 0.365 0.375 0.365 0.370 375,200 137,944 0.3677 3.650 3.650 3.750 3.650 3.700 37,520 3.6765 -2.67%
2023-04-18 0 0.375 0.375 0.380 0.375 0.375 216,000 81,000 0.3750 3.750 3.750 3.800 3.750 3.750 21,600 3.7500 4.17%
2023-04-17 0 0.360 0.360 0.375 0.355 0.375 64,000 23,200 0.3625 3.600 3.600 3.750 3.550 3.750 6,400 3.6250 -4.00%
2023-04-14 0 0.375 0.360 0.375 - - 0 0 - 3.750 3.600 3.750 - - 0 - 0.00%
2023-04-13 0 0.375 0.370 0.380 0.370 0.375 2,914,800 1,091,192 0.3744 3.750 3.700 3.800 3.700 3.750 291,480 3.7436 1.35%
2023-04-12 0 0.370 0.370 0.375 0.370 0.375 247,600 91,852 0.3710 3.700 3.700 3.750 3.700 3.750 24,760 3.7097 0.00%
2023-04-11 0 0.370 0.370 0.375 0.370 0.370 258,000 95,420 0.3698 3.700 3.700 3.750 3.700 3.700 25,800 3.6984 -1.33%
2023-04-06 0 0.375 0.370 0.375 0.360 0.375 864,000 321,520 0.3721 3.750 3.700 3.750 3.600 3.750 86,400 3.7213 4.17%
2023-04-04 0 0.360 0.360 0.380 - - 0 0 - 3.600 3.600 3.800 - - 0 - 0.00%
2023-04-03 0 0.360 0.360 0.385 0.350 0.375 1,088,000 403,080 0.3705 3.600 3.600 3.850 3.500 3.750 108,800 3.7048 1.41%
2023-03-31 0 0.355 0.345 0.375 0.315 0.375 6,592,000 2,158,440 0.3274 3.550 3.450 3.750 3.150 3.750 659,200 3.2743 -5.33%
2023-03-30 0 0.375 0.370 0.375 0.375 0.375 232,000 86,840 0.3743 3.750 3.700 3.750 3.750 3.750 23,200 3.7431 1.35%
2023-03-29 0 0.370 0.370 0.375 0.365 0.370 170,000 62,810 0.3695 3.700 3.700 3.750 3.650 3.700 17,000 3.6947 0.00%
2023-03-28 0 0.370 0.370 0.380 0.365 0.365 8,000 2,920 0.3650 3.700 3.700 3.800 3.650 3.650 800 3.6500 -2.63%
2023-03-27 0 0.380 0.370 0.385 0.380 0.380 280,000 106,400 0.3800 3.800 3.700 3.850 3.800 3.800 28,000 3.8000 0.00%
2023-03-24 0 0.380 0.375 0.380 0.375 0.380 3,557,200 1,351,446 0.3799 3.800 3.750 3.800 3.750 3.800 355,720 3.7992 1.33%
2023-03-23 0 0.375 0.365 0.385 0.355 0.385 6,000,000 2,281,080 0.3802 3.750 3.650 3.850 3.550 3.850 600,000 3.8018 1.35%
2023-03-22 0 0.370 0.360 0.370 0.345 0.370 189,600 67,806 0.3576 3.700 3.600 3.700 3.450 3.700 18,960 3.5763 4.23%
2023-03-21 0 0.355 0.355 0.375 0.350 0.370 416,000 151,960 0.3653 3.550 3.550 3.750 3.500 3.700 41,600 3.6529 -4.05%
2023-03-20 0 0.370 0.365 0.370 0.335 0.375 1,012,000 365,760 0.3614 3.700 3.650 3.700 3.350 3.750 101,200 3.6142 1.37%
2023-03-17 0 0.365 0.365 0.380 0.365 0.390 5,578,000 2,132,540 0.3823 3.650 3.650 3.800 3.650 3.900 557,800 3.8231 0.00%
2023-03-16 0 0.365 0.365 0.375 0.340 0.390 11,828,000 4,444,700 0.3758 3.650 3.650 3.750 3.400 3.900 1,182,800 3.7578 2.82%
2023-03-15 0 0.355 0.345 0.355 0.260 0.370 18,980,400 6,014,394 0.3169 3.550 3.450 3.550 2.600 3.700 1,898,040 3.1687 33.96%
2023-03-14 0 0.265 0.265 0.270 0.189 0.285 6,304,800 1,618,073 0.2566 2.650 2.650 2.700 1.890 2.850 630,480 2.5664 60.61%
2023-03-13 0 0.165 0.165 0.177 0.165 0.168 8,040,000 1,326,680 0.1650 1.650 1.650 1.770 1.650 1.680 804,000 1.6501 -1.79%
2023-03-10 0 0.168 0.166 0.178 0.168 0.175 1,926,800 330,853 0.1717 1.680 1.660 1.780 1.680 1.750 192,680 1.7171 -2.89%
2023-03-09 0 0.173 0.173 0.185 - - 0 0 - 1.730 1.730 1.850 - - 0 - 0.00%
2023-03-08 0 0.173 0.165 0.187 0.173 0.174 104,800 18,150 0.1732 1.730 1.650 1.870 1.730 1.740 10,480 1.7319 -0.57%
2023-03-07 0 0.174 0.165 0.174 0.174 0.180 32,000 5,632 0.1760 1.740 1.650 1.740 1.740 1.800 3,200 1.7600 -3.33%
2023-03-06 0 0.180 0.165 0.188 - - 0 0 - 1.800 1.650 1.880 - - 0 - 0.00%
2023-03-03 0 0.180 0.172 0.188 - - 0 0 - 1.800 1.720 1.880 - - 0 - 0.00%
2023-03-02 0 0.180 0.172 0.184 0.160 0.180 120,000 19,872 0.1656 1.800 1.720 1.840 1.600 1.800 12,000 1.6560 5.26%
2023-03-01 0 0.171 0.165 0.185 - - 0 0 - 1.710 1.650 1.850 - - 0 - 0.00%
2023-02-28 0 0.171 0.165 0.185 - - 0 0 - 1.710 1.650 1.850 - - 0 - 0.00%
2023-02-27 0 0.171 0.171 0.185 0.171 0.171 56,000 9,576 0.1710 1.710 1.710 1.850 1.710 1.710 5,600 1.7100 0.00%
2023-02-24 0 0.171 0.171 0.185 0.171 0.171 28,000 4,756 0.1699 1.710 1.710 1.850 1.710 1.710 2,800 1.6986 0.00%
2023-02-23 0 0.171 0.171 0.185 0.171 0.171 14,600 2,421 0.1658 1.710 1.710 1.850 1.710 1.710 1,460 1.6582 0.00%
2023-02-22 0 0.171 0.171 0.185 - - 0 0 - 1.710 1.710 1.850 - - 0 - 0.00%
2023-02-21 0 0.171 0.171 0.188 - - 0 0 - 1.710 1.710 1.880 - - 0 - 0.00%
2023-02-20 0 0.171 0.171 0.185 - - 0 0 - 1.710 1.710 1.850 - - 0 - 0.00%
2023-02-17 0 0.171 0.171 0.185 0.171 0.171 8,000 1,368 0.1710 1.710 1.710 1.850 1.710 1.710 800 1.7100 0.00%
2023-02-16 0 0.171 0.171 0.185 0.170 0.171 24,000 4,096 0.1707 1.710 1.710 1.850 1.700 1.710 2,400 1.7067 0.00%
2023-02-15 0 0.171 0.171 0.185 0.171 0.171 32,000 5,472 0.1710 1.710 1.710 1.850 1.710 1.710 3,200 1.7100 0.59%
2023-02-14 0 0.170 0.170 0.185 - - 0 0 - 1.700 1.700 1.850 - - 0 - 0.00%
2023-02-13 0 0.170 0.169 0.185 0.170 0.170 24,000 4,080 0.1700 1.700 1.690 1.850 1.700 1.700 2,400 1.7000 0.00%
2023-02-10 0 0.170 0.169 0.178 0.170 0.170 200,000 34,000 0.1700 1.700 1.690 1.780 1.700 1.700 20,000 1.7000 0.00%
2023-02-09 0 0.170 0.169 0.184 0.170 0.170 12,000 1,992 0.1660 1.700 1.690 1.840 1.700 1.700 1,200 1.6600 1.19%
2023-02-08 0 0.168 0.166 0.179 0.160 0.168 64,000 10,592 0.1655 1.680 1.660 1.790 1.600 1.680 6,400 1.6550 1.20%
2023-02-07 0 0.166 0.166 0.183 0.165 0.170 48,000 7,992 0.1665 1.660 1.660 1.830 1.650 1.700 4,800 1.6650 0.61%
2023-02-06 0 0.165 0.123 0.170 0.165 0.165 154,400 25,447 0.1648 1.650 1.230 1.700 1.650 1.650 15,440 1.6481 0.00%
2023-02-03 0 0.165 0.160 0.173 0.161 0.165 1,432,000 236,248 0.1650 1.650 1.600 1.730 1.610 1.650 143,200 1.6498 3.13%
2023-02-02 0 0.160 0.116 0.160 - - 68,000 11,180 0.1644 1.600 1.160 1.600 - - 6,800 1.6441 -4.19%
2023-02-01 0 0.167 0.167 0.183 0.165 0.168 434,400 72,016 0.1658 1.670 1.670 1.830 1.650 1.680 43,440 1.6578 0.00%
2023-01-31 0 0.167 - 0.167 - - 0 0 - 1.670 - 1.670 - - 0 - 0.00%
2023-01-30 0 0.167 - 0.170 - - 0 0 - 1.670 - 1.700 - - 0 - 0.00%
2023-01-27 0 0.167 0.167 0.175 - - 0 0 - 1.670 1.670 1.750 - - 0 - 0.00%
2023-01-26 0 0.167 - 0.178 - - 0 0 - 1.670 - 1.780 - - 0 - 0.00%
2023-01-20 0 0.167 - 0.168 - - 0 0 - 1.670 - 1.680 - - 0 - 0.00%
2023-01-19 0 0.167 0.167 0.168 0.160 0.167 144,000 23,936 0.1662 1.670 1.670 1.680 1.600 1.670 14,400 1.6622 4.37%
2023-01-18 0 0.160 0.122 0.168 0.167 0.168 96,000 16,048 0.1672 1.600 1.220 1.680 1.670 1.680 9,600 1.6717 -4.19%
2023-01-17 0 0.167 0.118 0.167 0.167 0.167 48,000 8,016 0.1670 1.670 1.180 1.670 1.670 1.670 4,800 1.6700 9.87%
2023-01-16 0 0.152 0.152 0.160 - - 0 0 - 1.520 1.520 1.600 - - 0 - 1.33%
2023-01-13 0 0.150 0.135 0.160 0.140 0.150 23,600 3,308 0.1402 1.500 1.350 1.600 1.400 1.500 2,360 1.4017 5.63%
2023-01-12 0 0.142 0.141 0.150 0.131 0.142 368,000 50,112 0.1362 1.420 1.410 1.500 1.310 1.420 36,800 1.3617 23.48%
2023-01-11 0 0.115 0.115 0.125 - - 0 0 - 1.150 1.150 1.250 - - 0 - 4.55%
2023-01-10 0 0.110 0.110 0.118 0.110 0.110 104,000 11,440 0.1100 1.100 1.100 1.180 1.100 1.100 10,400 1.1000 0.00%
2023-01-09 0 0.110 0.108 0.123 0.108 0.110 46,400 4,964 0.1070 1.100 1.080 1.230 1.080 1.100 4,640 1.0698 2.80%
2023-01-06 0 0.107 0.107 0.123 0.107 0.107 336,000 35,952 0.1070 1.070 1.070 1.230 1.070 1.070 33,600 1.0700 0.00%
2023-01-05 0 0.107 0.105 0.123 - - 0 0 - 1.070 1.050 1.230 - - 0 - 0.00%
2023-01-04 0 0.107 0.105 0.123 - - 1,600 153 0.0956 1.070 1.050 1.230 - - 160 0.9563 1.90%
2023-01-03 0 0.105 0.105 0.123 - - 0 0 - 1.050 1.050 1.230 - - 0 - 0.00%
2022-12-30 0 0.105 0.103 0.120 - - 0 0 - 1.050 1.030 1.200 - - 0 - 0.00%
2022-12-29 0 0.105 0.103 0.123 - - 0 0 - 1.050 1.030 1.230 - - 0 - 0.00%
2022-12-28 0 0.105 0.103 0.120 - - 0 0 - 1.050 1.030 1.200 - - 0 - 0.00%
2022-12-23 0 0.105 0.103 0.105 0.105 0.105 80,000 8,400 0.1050 1.050 1.030 1.050 1.050 1.050 8,000 1.0500 -4.55%
2022-12-22 0 0.110 0.108 0.120 0.104 0.104 8,000 832 0.1040 1.100 1.080 1.200 1.040 1.040 800 1.0400 -6.78%
2022-12-21 0 0.118 0.104 0.138 - - 0 0 - 1.180 1.040 1.380 - - 0 - 0.00%
2022-12-20 0 0.118 0.105 0.135 0.103 0.103 8,000 824 0.1030 1.180 1.050 1.350 1.030 1.030 800 1.0300 2.61%
2022-12-19 0 0.115 0.103 0.135 - - 0 0 - 1.150 1.030 1.350 - - 0 - 0.00%
2022-12-16 0 0.115 0.103 - 0.103 0.103 8,000 824 0.1030 1.150 1.030 - 1.030 1.030 800 1.0300 3.60%
2022-12-15 0 0.111 0.103 0.131 - - 0 0 - 1.110 1.030 1.310 - - 0 - 0.00%
2022-12-14 0 0.111 0.104 0.131 - - 0 0 - 1.110 1.040 1.310 - - 0 - 0.00%
2022-12-13 0 0.111 0.103 0.134 0.111 0.111 48,000 5,328 0.1110 1.110 1.030 1.340 1.110 1.110 4,800 1.1100 -2.63%
2022-12-12 0 0.114 0.111 0.134 - - 0 0 - 1.140 1.110 1.340 - - 0 - 0.00%
2022-12-09 0 0.114 0.111 0.115 0.113 0.115 664,000 76,176 0.1147 1.140 1.110 1.150 1.130 1.150 66,400 1.1472 -0.87%
2022-12-08 0 0.115 0.115 0.150 0.113 0.125 2,016,000 247,904 0.1230 1.150 1.150 1.500 1.130 1.250 201,600 1.2297 -11.54%
2022-12-07 0 0.130 0.130 0.150 0.120 0.120 8,000 960 0.1200 1.300 1.300 1.500 1.200 1.200 800 1.2000 0.00%
2022-12-06 0 0.130 0.125 0.150 0.130 0.130 72,000 9,360 0.1300 1.300 1.250 1.500 1.300 1.300 7,200 1.3000 -7.14%
2022-12-05 0 0.140 0.110 0.140 0.158 0.158 38,000 5,746 0.1512 1.400 1.100 1.400 1.580 1.580 3,800 1.5121 -12.50%
2022-12-02 0 0.160 - 0.165 0.160 0.160 16,000 2,560 0.1600 1.600 - 1.650 1.600 1.600 1,600 1.6000 13.48%
2022-12-01 0 0.141 - 0.149 0.140 0.141 24,000 3,368 0.1403 1.410 - 1.490 1.400 1.410 2,400 1.4033 -2.76%
2022-11-30 0 0.145 - 0.145 0.145 0.145 16,000 2,320 0.1450 1.450 - 1.450 1.450 1.450 1,600 1.4500 -0.68%
2022-11-29 0 0.146 0.145 0.146 0.146 0.146 128,000 18,688 0.1460 1.460 1.450 1.460 1.460 1.460 12,800 1.4600 0.00%
2022-11-28 0 0.146 0.145 0.146 - - 0 0 - 1.460 1.450 1.460 - - 0 - -2.67%
2022-11-25 0 0.150 - 0.150 - - 0 0 - 1.500 - 1.500 - - 0 - -2.60%
2022-11-24 0 0.154 - 0.154 - - 0 0 - 1.540 - 1.540 - - 0 - 0.00%
2022-11-23 0 0.154 - 0.154 - - 0 0 - 1.540 - 1.540 - - 0 - -4.94%
2022-11-22 0 0.162 0.137 0.162 0.162 0.162 2,512,000 406,944 0.1620 1.620 1.370 1.620 1.620 1.620 251,200 1.6200 11.72%
2022-11-21 0 0.145 0.135 0.145 0.145 0.145 16,000 2,320 0.1450 1.450 1.350 1.450 1.450 1.450 1,600 1.4500 -2.68%
2022-11-18 0 0.149 0.134 0.149 0.149 0.149 208,000 30,992 0.1490 1.490 1.340 1.490 1.490 1.490 20,800 1.4900 0.68%
2022-11-17 0 0.148 0.146 0.150 0.146 0.148 96,000 14,080 0.1467 1.480 1.460 1.500 1.460 1.480 9,600 1.4667 1.37%
2022-11-16 0 0.146 0.142 0.155 0.146 0.155 134,800 19,997 0.1483 1.460 1.420 1.550 1.460 1.550 13,480 1.4835 2.82%
2022-11-15 0 0.142 0.141 0.150 0.138 0.142 1,600,000 225,384 0.1409 1.420 1.410 1.500 1.380 1.420 160,000 1.4087 10.94%
2022-11-14 0 0.128 0.128 0.135 0.115 0.126 128,000 15,336 0.1198 1.280 1.280 1.350 1.150 1.260 12,800 1.1981 11.30%
2022-11-11 0 0.115 0.103 0.124 0.115 0.116 152,000 17,512 0.1152 1.150 1.030 1.240 1.150 1.160 15,200 1.1521 0.00%
2022-11-10 0 0.115 0.115 0.120 0.115 0.115 8,000 920 0.1150 1.150 1.150 1.200 1.150 1.150 800 1.1500 0.00%
2022-11-09 0 0.115 0.103 0.120 0.115 0.115 135,600 15,556 0.1147 1.150 1.030 1.200 1.150 1.150 13,560 1.1472 1.77%
2022-11-08 0 0.113 0.103 0.120 0.113 0.113 24,000 2,712 0.1130 1.130 1.030 1.200 1.130 1.130 2,400 1.1300 0.00%
2022-11-07 0 0.113 0.113 0.115 0.113 0.113 22,800 2,535 0.1112 1.130 1.130 1.150 1.130 1.130 2,280 1.1118 2.73%
2022-11-04 0 0.110 - 0.120 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-11-03 0 0.110 - 0.120 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-11-02 0 0.110 0.110 0.120 - - 264,000 29,040 0.1100 1.100 1.100 1.200 - - 26,400 1.1000 1.85%
2022-11-01 0 0.108 - 0.120 - - 0 0 - 1.080 - 1.200 - - 0 - 0.00%
2022-10-31 0 0.108 0.082 0.120 - - 320,000 34,560 0.1080 1.080 0.820 1.200 - - 32,000 1.0800 0.00%
2022-10-28 0 0.108 0.082 0.108 0.108 0.108 40,000 4,320 0.1080 1.080 0.820 1.080 1.080 1.080 4,000 1.0800 9.09%
2022-10-27 0 0.099 - 0.100 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
2022-10-26 0 0.099 0.071 0.119 0.099 0.099 8,000 792 0.0990 0.990 0.710 1.190 0.990 0.990 800 0.9900 0.00%
2022-10-25 0 0.099 0.071 0.099 - - 0 0 - 0.990 0.710 0.990 - - 0 - 0.00%
2022-10-24 0 0.099 0.071 0.119 0.099 0.099 24,000 2,376 0.0990 0.990 0.710 1.190 0.990 0.990 2,400 0.9900 0.00%
2022-10-21 0 0.099 0.080 0.111 - - 0 0 - 0.990 0.800 1.110 - - 0 - 0.00%
2022-10-20 0 0.099 0.083 0.111 0.084 0.100 688,000 61,256 0.0890 0.990 0.830 1.110 0.840 1.000 68,800 0.8903 -1.00%
2022-10-19 0 0.100 0.083 0.111 - - 0 0 - 1.000 0.830 1.110 - - 0 - 0.00%
2022-10-18 0 0.100 0.083 0.120 0.100 0.102 192,000 19,312 0.1006 1.000 0.830 1.200 1.000 1.020 19,200 1.0058 -1.96%
2022-10-17 0 0.102 0.083 0.122 - - 0 0 - 1.020 0.830 1.220 - - 0 - 0.00%
2022-10-14 0 0.102 0.083 0.126 0.102 0.122 192,000 19,968 0.1040 1.020 0.830 1.260 1.020 1.220 19,200 1.0400 0.00%
2022-10-13 0 0.102 - 0.102 - - 0 0 - 1.020 - 1.020 - - 0 - 0.00%
2022-10-12 0 0.102 - 0.120 - - 0 0 - 1.020 - 1.200 - - 0 - 0.00%
2022-10-11 0 0.102 0.102 0.104 0.081 0.104 64,000 5,816 0.0909 1.020 1.020 1.040 0.810 1.040 6,400 0.9088 -3.77%
2022-10-10 0 0.106 0.047 0.106 0.106 0.106 32,000 3,392 0.1060 1.060 0.470 1.060 1.060 1.060 3,200 1.0600 -2.75%
2022-10-07 0 0.109 0.109 0.129 - - 0 0 - 1.090 1.090 1.290 - - 0 - 0.00%
2022-10-06 0 0.109 0.109 0.125 0.109 0.109 64,000 6,976 0.1090 1.090 1.090 1.250 1.090 1.090 6,400 1.0900 3.81%
2022-10-05 0 0.105 0.105 0.115 - - 8,000 880 0.1100 1.050 1.050 1.150 - - 800 1.1000 5.00%
2022-10-03 0 0.100 0.080 0.123 0.100 0.100 24,000 2,400 0.1000 1.000 0.800 1.230 1.000 1.000 2,400 1.0000 -24.24%
2022-09-30 0 0.132 0.020 0.132 0.132 0.132 8,000 1,056 0.1320 1.320 0.200 1.320 1.320 1.320 800 1.3200 -2.22%
2022-09-29 0 0.135 - 0.135 - - 0 0 - 1.350 - 1.350 - - 0 - -0.74%
2022-09-28 0 0.136 - 0.136 - - 0 0 - 1.360 - 1.360 - - 0 - -0.73%
2022-09-27 0 0.137 - 0.137 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
2022-09-26 0 0.137 - 0.144 - - 0 0 - 1.370 - 1.440 - - 0 - 0.00%
2022-09-23 0 0.137 - 0.137 0.138 0.138 48,000 6,608 0.1377 1.370 - 1.370 1.380 1.380 4,800 1.3767 -0.72%
2022-09-22 0 0.138 0.138 0.140 0.138 0.138 104,000 14,352 0.1380 1.380 1.380 1.400 1.380 1.380 10,400 1.3800 -1.43%
2022-09-21 0 0.140 0.138 0.140 - - 0 0 - 1.400 1.380 1.400 - - 0 - 0.00%
2022-09-20 0 0.140 0.140 0.143 0.138 0.138 84,800 11,675 0.1377 1.400 1.400 1.430 1.380 1.380 8,480 1.3768 0.00%
2022-09-19 0 0.140 0.138 0.146 0.138 0.140 112,000 15,568 0.1390 1.400 1.380 1.460 1.380 1.400 11,200 1.3900 1.45%
2022-09-16 0 0.138 0.138 0.142 0.138 0.138 105,200 14,508 0.1379 1.380 1.380 1.420 1.380 1.380 10,520 1.3791 -3.50%
2022-09-15 0 0.143 0.138 0.143 - - 0 0 - 1.430 1.380 1.430 - - 0 - -1.38%
2022-09-14 0 0.145 0.138 0.145 0.145 0.145 16,000 2,320 0.1450 1.450 1.380 1.450 1.450 1.450 1,600 1.4500 0.00%
2022-09-13 0 0.145 0.138 0.145 - - 0 0 - 1.450 1.380 1.450 - - 0 - 0.00%
2022-09-09 0 0.145 0.139 0.142 0.145 0.145 16,000 2,320 0.1450 1.450 1.390 1.420 1.450 1.450 1,600 1.4500 0.69%
2022-09-08 0 0.144 0.139 0.147 - - 0 0 - 1.440 1.390 1.470 - - 0 - 0.00%
2022-09-07 0 0.144 0.139 0.145 0.139 0.144 69,200 9,832 0.1421 1.440 1.390 1.450 1.390 1.440 6,920 1.4208 2.86%
2022-09-06 0 0.140 0.140 0.150 - - 0 0 - 1.400 1.400 1.500 - - 0 - 0.72%
2022-09-05 0 0.139 0.139 0.149 0.139 0.140 5,616,000 780,640 0.1390 1.390 1.390 1.490 1.390 1.400 561,600 1.3900 -6.08%
2022-09-02 0 0.148 0.138 0.150 - - 0 0 - 1.480 1.380 1.500 - - 0 - 0.00%
2022-09-01 0 0.148 0.148 0.149 0.148 0.149 280,000 41,448 0.1480 1.480 1.480 1.490 1.480 1.490 28,000 1.4803 -2.63%
2022-08-31 0 0.152 0.138 0.152 0.136 0.152 376,000 52,768 0.1403 1.520 1.380 1.520 1.360 1.520 37,600 1.4034 1.33%
2022-08-30 0 0.150 0.150 0.156 0.140 0.150 88,000 13,040 0.1482 1.500 1.500 1.560 1.400 1.500 8,800 1.4818 7.14%
2022-08-29 0 0.140 0.140 0.156 0.136 0.140 6,192,000 866,528 0.1399 1.400 1.400 1.560 1.360 1.400 619,200 1.3994 -10.26%
2022-08-26 0 0.156 - 0.160 0.156 0.159 72,000 11,256 0.1563 1.560 - 1.600 1.560 1.590 7,200 1.5633 0.00%
2022-08-25 0 0.156 0.138 0.156 - - 0 0 - 1.560 1.380 1.560 - - 0 - 0.00%
2022-08-24 0 0.156 0.134 0.158 - - 0 0 - 1.560 1.340 1.580 - - 0 - 0.00%
2022-08-23 0 0.156 0.145 0.156 0.153 0.156 216,000 33,072 0.1531 1.560 1.450 1.560 1.530 1.560 21,600 1.5311 8.33%
2022-08-22 0 0.144 0.144 0.152 - - 0 0 - 1.440 1.440 1.520 - - 0 - 0.70%
2022-08-19 0 0.143 0.140 0.143 0.135 0.147 5,264,000 729,936 0.1387 1.430 1.400 1.430 1.350 1.470 526,400 1.3867 -4.67%
2022-08-18 0 0.150 0.150 0.152 0.150 0.151 119,200 17,801 0.1493 1.500 1.500 1.520 1.500 1.510 11,920 1.4934 -5.66%
2022-08-17 0 0.159 0.158 0.162 0.146 0.159 240,000 37,416 0.1559 1.590 1.580 1.620 1.460 1.590 24,000 1.5590 -1.85%
2022-08-16 0 0.162 0.151 0.170 0.156 0.185 125,200 20,386 0.1628 1.620 1.510 1.700 1.560 1.850 12,520 1.6283 -11.96%
2022-08-15 0 0.184 0.165 0.185 - - 0 0 - 1.840 1.650 1.850 - - 0 - 0.00%
2022-08-12 0 0.184 0.175 0.185 - - 0 0 - 1.840 1.750 1.850 - - 0 - 0.00%
2022-08-11 0 0.184 0.177 0.185 0.175 0.188 1,524,800 278,328 0.1825 1.840 1.770 1.850 1.750 1.880 152,480 1.8253 2.22%
2022-08-10 0 0.180 0.172 0.180 0.175 0.218 1,480,000 292,496 0.1976 1.800 1.720 1.800 1.750 2.180 148,000 1.9763 -15.89%
2022-08-09 0 0.214 0.210 0.215 0.214 0.225 218,800 46,894 0.2143 2.140 2.100 2.150 2.140 2.250 21,880 2.1432 5.42%
2022-08-08 0 0.203 0.200 0.222 0.203 0.228 624,000 134,048 0.2148 2.030 2.000 2.220 2.030 2.280 62,400 2.1482 -7.73%
2022-08-05 0 0.220 - 0.240 0.220 0.222 256,000 56,352 0.2201 2.200 - 2.400 2.200 2.220 25,600 2.2013 -0.90%
2022-08-04 0 0.222 0.220 0.235 - - 4,000 864 0.2160 2.220 2.200 2.350 - - 400 2.1600 0.00%
2022-08-03 0 0.222 0.222 0.235 - - 0 0 - 2.220 2.220 2.350 - - 0 - 0.91%
2022-08-02 0 0.220 0.220 0.236 0.220 0.221 121,600 26,784 0.2203 2.200 2.200 2.360 2.200 2.210 12,160 2.2026 -7.95%
2022-08-01 0 0.239 0.220 0.240 0.234 0.239 232,000 55,216 0.2380 2.390 2.200 2.400 2.340 2.390 23,200 2.3800 8.64%
2022-07-29 0 0.220 0.210 0.230 0.220 0.240 3,081,200 700,876 0.2275 2.200 2.100 2.300 2.200 2.400 308,120 2.2747 -10.20%
2022-07-28 0 0.245 0.244 0.249 0.245 0.249 408,000 99,992 0.2451 2.450 2.440 2.490 2.450 2.490 40,800 2.4508 0.00%
2022-07-27 0 0.245 0.245 0.249 0.244 0.244 50,000 12,188 0.2438 2.450 2.450 2.490 2.440 2.440 5,000 2.4376 1.24%
2022-07-26 0 0.242 0.242 0.248 0.240 0.240 15,600 3,713 0.2380 2.420 2.420 2.480 2.400 2.400 1,560 2.3801 0.83%
2022-07-25 0 0.240 0.240 0.248 0.237 0.240 56,000 13,368 0.2387 2.400 2.400 2.480 2.370 2.400 5,600 2.3871 -3.23%
2022-07-22 0 0.248 0.248 0.250 0.248 0.248 32,000 7,936 0.2480 2.480 2.480 2.500 2.480 2.480 3,200 2.4800 -0.80%
2022-07-21 0 0.250 0.240 0.250 0.250 0.250 40,000 10,000 0.2500 2.500 2.400 2.500 2.500 2.500 4,000 2.5000 0.00%
2022-07-20 0 0.250 0.240 0.250 0.240 0.250 280,000 67,280 0.2403 2.500 2.400 2.500 2.400 2.500 28,000 2.4029 1.21%
2022-07-19 0 0.247 0.237 0.250 0.247 0.275 1,240,000 320,960 0.2588 2.470 2.370 2.500 2.470 2.750 124,000 2.5884 -10.18%
2022-07-18 0 0.275 0.255 0.275 0.275 0.275 208,000 57,200 0.2750 2.750 2.550 2.750 2.750 2.750 20,800 2.7500 1.85%
2022-07-15 0 0.270 0.260 0.270 - - 0 0 - 2.700 2.600 2.700 - - 0 - 0.00%
2022-07-14 0 0.270 0.260 0.270 0.270 0.270 112,000 30,240 0.2700 2.700 2.600 2.700 2.700 2.700 11,200 2.7000 3.85%
2022-07-13 0 0.260 0.260 0.270 - - 0 0 - 2.600 2.600 2.700 - - 0 - 0.00%
2022-07-12 0 0.260 0.260 0.270 0.260 0.270 140,000 37,380 0.2670 2.600 2.600 2.700 2.600 2.700 14,000 2.6700 0.00%
2022-07-11 0 0.260 0.260 0.270 0.260 0.260 16,000 4,160 0.2600 2.600 2.600 2.700 2.600 2.600 1,600 2.6000 -3.70%
2022-07-08 0 0.270 0.260 0.270 - - 400 99 0.2475 2.700 2.600 2.700 - - 40 2.4750 0.00%
2022-07-07 0 0.270 0.265 0.270 0.265 0.275 128,000 34,440 0.2691 2.700 2.650 2.700 2.650 2.750 12,800 2.6906 1.89%
2022-07-06 0 0.265 0.265 0.285 0.260 0.265 48,000 12,520 0.2608 2.650 2.650 2.850 2.600 2.650 4,800 2.6083 1.92%
2022-07-05 0 0.260 0.260 0.275 0.255 0.270 1,504,000 394,560 0.2623 2.600 2.600 2.750 2.550 2.700 150,400 2.6234 -7.14%
2022-07-04 0 0.280 0.280 0.290 0.280 0.310 504,000 147,880 0.2934 2.800 2.800 2.900 2.800 3.100 50,400 2.9341 -8.20%
2022-06-30 0 0.305 0.300 0.335 0.295 0.340 1,442,400 448,770 0.3111 3.050 3.000 3.350 2.950 3.400 144,240 3.1113 1.67%
2022-06-29 0 0.300 0.300 0.350 0.300 0.395 8,793,600 2,978,392 0.3387 3.000 3.000 3.500 3.000 3.950 879,360 3.3870 -6.25%
2022-06-28 0 0.320 0.315 0.320 0.290 0.325 909,200 283,860 0.3122 3.200 3.150 3.200 2.900 3.250 90,920 3.1221 12.28%
2022-06-27 0 0.285 0.285 0.290 0.285 0.285 24,000 6,840 0.2850 2.850 2.850 2.900 2.850 2.850 2,400 2.8500 1.79%
2022-06-24 0 0.280 0.280 0.285 0.280 0.280 184,000 51,520 0.2800 2.800 2.800 2.850 2.800 2.800 18,400 2.8000 0.00%
2022-06-23 0 0.280 0.275 0.280 0.275 0.280 88,000 24,240 0.2755 2.800 2.750 2.800 2.750 2.800 8,800 2.7545 3.70%
2022-06-22 0 0.270 0.270 0.280 0.265 0.270 200,000 53,520 0.2676 2.700 2.700 2.800 2.650 2.700 20,000 2.6760 1.89%
2022-06-21 0 0.265 0.265 0.270 0.265 0.270 200,000 53,600 0.2680 2.650 2.650 2.700 2.650 2.700 20,000 2.6800 0.00%
2022-06-20 0 0.265 0.260 0.285 0.265 0.275 1,000,000 265,360 0.2654 2.650 2.600 2.850 2.650 2.750 100,000 2.6536 -3.64%
2022-06-17 0 0.275 0.275 0.285 0.270 0.290 376,000 103,280 0.2747 2.750 2.750 2.850 2.700 2.900 37,600 2.7468 0.00%
2022-06-16 0 0.275 0.270 0.285 0.265 0.275 329,600 89,936 0.2729 2.750 2.700 2.850 2.650 2.750 32,960 2.7286 -5.17%
2022-06-15 0 0.290 0.280 0.290 0.290 0.290 104,000 30,160 0.2900 2.900 2.800 2.900 2.900 2.900 10,400 2.9000 0.00%
2022-06-14 0 0.290 0.280 0.295 0.255 0.290 440,000 117,680 0.2675 2.900 2.800 2.950 2.550 2.900 44,000 2.6745 5.45%
2022-06-13 0 0.275 0.270 0.275 0.270 0.275 248,000 67,560 0.2724 2.750 2.700 2.750 2.700 2.750 24,800 2.7242 0.00%
2022-06-10 0 0.275 0.270 0.275 0.275 0.275 8,000 2,200 0.2750 2.750 2.700 2.750 2.750 2.750 800 2.7500 -1.79%
2022-06-09 0 0.280 0.265 0.280 0.280 0.280 40,000 11,200 0.2800 2.800 2.650 2.800 2.800 2.800 4,000 2.8000 0.00%
2022-06-08 0 0.280 0.260 0.285 0.255 0.280 232,000 64,040 0.2760 2.800 2.600 2.850 2.550 2.800 23,200 2.7603 12.00%
2022-06-07 0 0.250 0.250 0.260 0.250 0.255 1,232,000 312,360 0.2535 2.500 2.500 2.600 2.500 2.550 123,200 2.5354 -3.85%
2022-06-06 0 0.260 0.260 0.280 0.260 0.260 360,000 93,440 0.2596 2.600 2.600 2.800 2.600 2.600 36,000 2.5956 1.96%
2022-06-02 0 0.255 0.250 0.260 0.250 0.260 872,000 222,280 0.2549 2.550 2.500 2.600 2.500 2.600 87,200 2.5491 -1.92%
2022-06-01 0 0.260 0.260 0.270 0.260 0.270 568,000 150,160 0.2644 2.600 2.600 2.700 2.600 2.700 56,800 2.6437 -5.45%
2022-05-31 0 0.275 0.260 0.275 - - 0 0 - 2.750 2.600 2.750 - - 0 - 0.00%
2022-05-30 0 0.275 0.270 0.280 0.265 0.275 1,662,000 450,774 0.2712 2.750 2.700 2.800 2.650 2.750 166,200 2.7122 12.70%
2022-05-27 0 0.244 0.244 0.255 0.244 0.250 376,000 92,527 0.2461 2.440 2.440 2.550 2.440 2.500 37,600 2.4608 2.09%
2022-05-26 0 0.239 0.239 0.245 0.238 0.255 2,820,800 689,950 0.2446 2.390 2.390 2.450 2.380 2.550 282,080 2.4459 -0.42%
2022-05-25 0 0.240 0.238 0.250 0.237 0.290 4,536,000 1,129,984 0.2491 2.400 2.380 2.500 2.370 2.900 453,600 2.4911 -7.69%
2022-05-24 0 0.260 0.260 0.285 0.245 0.290 1,410,400 354,696 0.2515 2.600 2.600 2.850 2.450 2.900 141,040 2.5149 1.96%
2022-05-23 0 0.255 0.245 0.255 0.236 0.300 8,429,600 2,238,876 0.2656 2.550 2.450 2.550 2.360 3.000 842,960 2.6560 4.51%
2022-05-20 0 0.244 0.236 0.244 0.190 0.248 1,082,000 242,480 0.2241 2.440 2.360 2.440 1.900 2.480 108,200 2.2410 28.42%
2022-05-19 0 0.190 0.190 0.215 0.190 0.202 544,000 108,552 0.1995 1.900 1.900 2.150 1.900 2.020 54,400 1.9954 -5.94%
2022-05-18 0 0.202 0.200 0.215 0.182 0.215 1,782,000 357,938 0.2009 2.020 2.000 2.150 1.820 2.150 178,200 2.0086 13.48%
2022-05-17 0 0.178 0.178 0.194 0.176 0.178 802,000 141,498 0.1764 1.780 1.780 1.940 1.760 1.780 80,200 1.7643 1.14%
2022-05-16 0 0.176 0.176 0.196 0.176 0.176 400,000 70,400 0.1760 1.760 1.760 1.960 1.760 1.760 40,000 1.7600 0.00%
2022-05-13 0 0.176 0.176 0.196 - - 0 0 - 1.760 1.760 1.960 - - 0 - 0.00%
2022-05-12 0 0.176 0.159 0.184 0.176 0.183 472,000 85,120 0.1803 1.760 1.590 1.840 1.760 1.830 47,200 1.8034 -1.68%
2022-05-11 0 0.179 0.167 0.198 0.177 0.179 432,000 76,352 0.1767 1.790 1.670 1.980 1.770 1.790 43,200 1.7674 7.19%
2022-05-10 0 0.167 0.167 0.171 0.161 0.167 9,236,000 1,488,376 0.1611 1.670 1.670 1.710 1.610 1.670 923,600 1.6115 1.83%
2022-05-06 0 0.164 0.161 0.171 0.160 0.164 130,800 21,086 0.1612 1.640 1.610 1.710 1.600 1.640 13,080 1.6121 2.50%
2022-05-05 0 0.160 0.160 0.168 0.160 0.171 96,000 16,088 0.1676 1.600 1.600 1.680 1.600 1.710 9,600 1.6758 -4.76%
2022-05-04 0 0.168 0.161 0.171 - - 0 0 - 1.680 1.610 1.710 - - 0 - 0.00%
2022-05-03 0 0.168 0.160 0.168 0.168 0.171 32,000 5,400 0.1688 1.680 1.600 1.680 1.680 1.710 3,200 1.6875 0.00%
2022-04-29 0 0.168 0.148 0.170 0.168 0.168 232,000 38,976 0.1680 1.680 1.480 1.700 1.680 1.680 23,200 1.6800 10.53%
2022-04-28 0 0.152 0.155 0.168 0.147 0.152 704,000 104,216 0.1480 1.520 1.550 1.680 1.470 1.520 70,400 1.4803 -9.52%
2022-04-27 0 0.168 0.147 0.168 0.143 0.169 72,000 11,224 0.1559 1.680 1.470 1.680 1.430 1.690 7,200 1.5589 16.67%
2022-04-26 0 0.144 0.141 0.169 0.141 0.144 64,000 9,120 0.1425 1.440 1.410 1.690 1.410 1.440 6,400 1.4250 -4.00%
2022-04-25 0 0.150 0.145 0.169 0.150 0.152 288,000 43,304 0.1504 1.500 1.450 1.690 1.500 1.520 28,800 1.5036 -11.24%
2022-04-22 0 0.169 0.155 0.170 - - 0 0 - 1.690 1.550 1.700 - - 0 - 0.00%
2022-04-21 0 0.169 0.155 0.170 - - 0 0 - 1.690 1.550 1.700 - - 0 - 0.00%
2022-04-20 0 0.169 0.156 0.169 0.170 0.171 56,000 9,560 0.1707 1.690 1.560 1.690 1.700 1.710 5,600 1.7071 8.33%
2022-04-19 0 0.156 0.156 0.170 0.154 0.165 288,000 45,328 0.1574 1.560 1.560 1.700 1.540 1.650 28,800 1.5739 -8.77%
2022-04-14 0 0.171 0.153 0.171 0.150 0.174 544,000 90,160 0.1657 1.710 1.530 1.710 1.500 1.740 54,400 1.6574 6.88%
2022-04-13 0 0.160 0.160 0.169 0.160 0.169 148,000 24,670 0.1667 1.600 1.600 1.690 1.600 1.690 14,800 1.6669 -5.33%
2022-04-12 0 0.169 0.152 0.169 - - 0 0 - 1.690 1.520 1.690 - - 0 - -0.59%
2022-04-11 0 0.170 0.158 0.170 0.151 0.170 360,000 58,076 0.1613 1.700 1.580 1.700 1.510 1.700 36,000 1.6132 0.00%
2022-04-08 0 0.170 0.165 0.194 0.170 0.170 192,000 32,640 0.1700 1.700 1.650 1.940 1.700 1.700 19,200 1.7000 0.00%
2022-04-07 0 0.170 0.160 0.194 0.170 0.170 8,000 1,360 0.1700 1.700 1.600 1.940 1.700 1.700 800 1.7000 0.00%
2022-04-06 0 0.170 0.170 0.176 0.165 0.178 480,000 82,456 0.1718 1.700 1.700 1.760 1.650 1.780 48,000 1.7178 1.19%
2022-04-04 0 0.168 0.151 0.168 - - 2,000 320 0.1600 1.680 1.510 1.680 - - 200 1.6000 0.00%
2022-04-01 0 0.168 0.168 0.170 0.170 0.182 248,000 42,560 0.1716 1.680 1.680 1.700 1.700 1.820 24,800 1.7161 -2.33%
2022-03-31 0 0.172 0.171 0.179 0.168 0.183 20,688,400 3,484,585 0.1684 1.720 1.710 1.790 1.680 1.830 2,068,840 1.6843 -8.51%
2022-03-30 0 0.188 0.177 0.188 0.180 0.193 816,000 155,492 0.1906 1.880 1.770 1.880 1.800 1.930 81,600 1.9055 8.67%
2022-03-29 0 0.173 0.155 0.185 - - 0 0 - 1.730 1.550 1.850 - - 0 - 0.00%
2022-03-28 0 0.173 0.173 0.189 0.173 0.173 64,000 11,072 0.1730 1.730 1.730 1.890 1.730 1.730 6,400 1.7300 0.00%
2022-03-25 0 0.173 0.173 0.192 0.173 0.197 712,000 126,008 0.1770 1.730 1.730 1.920 1.730 1.970 71,200 1.7698 -7.98%
2022-03-24 0 0.188 0.172 0.195 0.185 0.200 440,000 81,616 0.1855 1.880 1.720 1.950 1.850 2.000 44,000 1.8549 0.00%
2022-03-23 0 0.188 0.174 0.188 0.173 0.182 5,249,200 944,542 0.1799 1.880 1.740 1.880 1.730 1.820 524,920 1.7994 1.62%
2022-03-22 0 0.185 0.172 0.185 0.164 0.189 8,032,000 1,346,872 0.1677 1.850 1.720 1.850 1.640 1.890 803,200 1.6769 15.63%
2022-03-21 0 0.160 0.160 0.175 0.131 0.185 29,168,000 3,989,024 0.1368 1.600 1.600 1.750 1.310 1.850 2,916,800 1.3676 10.34%
2022-03-18 0 0.145 0.140 0.165 0.138 0.140 600,000 83,440 0.1391 1.450 1.400 1.650 1.380 1.400 60,000 1.3907 -3.33%
2022-03-17 0 0.150 0.149 0.168 0.148 0.194 2,348,400 390,275 0.1662 1.500 1.490 1.680 1.480 1.940 234,840 1.6619 -14.77%
2022-03-16 0 0.176 0.138 0.176 0.133 0.180 548,000 85,456 0.1559 1.760 1.380 1.760 1.330 1.800 54,800 1.5594 24.82%
2022-03-15 0 0.141 0.141 0.159 0.140 0.194 3,376,000 495,832 0.1469 1.410 1.410 1.590 1.400 1.940 337,600 1.4687 -19.43%
2022-03-14 0 0.175 0.175 0.200 0.164 0.177 272,000 46,440 0.1707 1.750 1.750 2.000 1.640 1.770 27,200 1.7074 -11.17%
2022-03-11 0 0.197 0.170 0.197 0.154 0.197 4,609,200 794,499 0.1724 1.970 1.700 1.970 1.540 1.970 460,920 1.7237 -0.51%
2022-03-10 0 0.198 0.200 0.222 0.198 0.239 613,200 126,892 0.2069 1.980 2.000 2.220 1.980 2.390 61,320 2.0693 -0.50%
2022-03-09 0 0.199 0.199 0.210 0.188 0.240 1,840,000 393,456 0.2138 1.990 1.990 2.100 1.880 2.400 184,000 2.1383 -17.08%
2022-03-08 0 0.240 0.222 0.240 0.218 0.243 2,856,400 660,539 0.2312 2.400 2.220 2.400 2.180 2.430 285,640 2.3125 10.09%
2022-03-07 0 0.218 0.212 0.220 0.150 0.230 3,658,000 710,056 0.1941 2.180 2.120 2.200 1.500 2.300 365,800 1.9411 36.25%
2022-03-04 0 0.160 0.161 0.169 0.106 0.160 3,941,354 541,022 0.1373 1.600 1.610 1.690 1.060 1.600 394,135 1.3727 61.62%
2022-03-03 0 0.099 0.090 0.100 0.099 0.099 104,000 10,296 0.0990 0.990 0.900 1.000 0.990 0.990 10,400 0.9900 0.00%
2022-03-02 0 0.099 0.090 0.105 0.085 0.099 912,000 85,032 0.0932 0.990 0.900 1.050 0.850 0.990 91,200 0.9324 1.02%
2022-03-01 0 0.098 0.086 0.103 0.088 0.098 65,600 6,086 0.0928 0.980 0.860 1.030 0.880 0.980 6,560 0.9277 7.69%
2022-02-28 0 0.091 0.091 0.100 - - 0 0 - 0.910 0.910 1.000 - - 0 - 1.11%
2022-02-25 0 0.090 0.090 0.100 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2022-02-24 0 0.090 0.081 0.102 - - 0 0 - 0.900 0.810 1.020 - - 0 - 0.00%
2022-02-23 0 0.090 0.090 0.103 0.086 0.086 40,000 3,440 0.0860 0.900 0.900 1.030 0.860 0.860 4,000 0.8600 -9.09%
2022-02-22 0 0.099 0.086 0.103 - - 0 0 - 0.990 0.860 1.030 - - 0 - 0.00%
2022-02-21 0 0.099 0.092 0.106 0.099 0.099 16,000 1,584 0.0990 0.990 0.920 1.060 0.990 0.990 1,600 0.9900 -7.48%
2022-02-18 0 0.107 0.086 0.107 0.107 0.107 40,000 4,280 0.1070 1.070 0.860 1.070 1.070 1.070 4,000 1.0700 1.90%
2022-02-17 0 0.105 0.088 0.105 0.105 0.105 16,000 1,680 0.1050 1.050 0.880 1.050 1.050 1.050 1,600 1.0500 0.00%
2022-02-16 0 0.105 0.086 0.105 - - 0 0 - 1.050 0.860 1.050 - - 0 - 0.00%
2022-02-15 0 0.105 0.093 0.105 0.105 0.105 33,600 3,499 0.1041 1.050 0.930 1.050 1.050 1.050 3,360 1.0414 11.70%
2022-02-14 0 0.094 0.093 0.107 0.094 0.094 40,000 3,696 0.0924 0.940 0.930 1.070 0.940 0.940 4,000 0.9240 0.00%
2022-02-11 0 0.094 0.094 0.105 0.092 0.092 120,000 11,040 0.0920 0.940 0.940 1.050 0.920 0.920 12,000 0.9200 2.17%
2022-02-10 0 0.092 0.092 0.108 0.091 0.092 48,000 4,392 0.0915 0.920 0.920 1.080 0.910 0.920 4,800 0.9150 1.10%
2022-02-09 0 0.091 0.090 0.104 - - 0 0 - 0.910 0.900 1.040 - - 0 - 0.00%
2022-02-08 0 0.091 0.091 0.096 0.086 0.101 440,000 41,832 0.0951 0.910 0.910 0.960 0.860 1.010 44,000 0.9507 -9.90%
2022-02-07 0 0.101 0.101 0.113 0.096 0.110 464,000 47,680 0.1028 1.010 1.010 1.130 0.960 1.100 46,400 1.0276 -17.21%
2022-02-04 0 0.122 0.102 0.122 0.135 0.138 44,400 5,836 0.1314 1.220 1.020 1.220 1.350 1.380 4,440 1.3144 -6.15%
2022-01-31 0 0.130 0.112 0.130 0.125 0.131 708,000 91,952 0.1299 1.300 1.120 1.300 1.250 1.310 70,800 1.2988 4.00%
2022-01-28 0 0.125 0.112 0.125 0.087 0.150 6,504,800 778,620 0.1197 1.250 1.120 1.250 0.870 1.500 650,480 1.1970 64.47%
2022-01-27 0 0.076 0.073 0.084 0.070 0.076 218,800 15,682 0.0717 0.760 0.730 0.840 0.700 0.760 21,880 0.7167 -9.52%
2022-01-26 0 0.084 0.075 0.084 0.075 0.100 304,000 25,800 0.0849 0.840 0.750 0.840 0.750 1.000 30,400 0.8487 2.44%
2022-01-25 0 0.082 0.076 0.082 0.069 0.087 2,656,000 196,896 0.0741 0.820 0.760 0.820 0.690 0.870 265,600 0.7413 -16.33%
2022-01-24 0 0.098 0.080 0.098 - - 0 0 - 0.980 0.800 0.980 - - 0 - 0.00%
2022-01-21 0 0.098 0.074 0.098 - - 0 0 - 0.980 0.740 0.980 - - 0 - 0.00%
2022-01-20 0 0.098 0.074 0.098 - - 0 0 - 0.980 0.740 0.980 - - 0 - 0.00%
2022-01-19 0 0.098 0.080 0.098 - - 0 0 - 0.980 0.800 0.980 - - 0 - 0.00%
2022-01-18 0 0.098 0.074 0.098 - - 1,600 144 0.0900 0.980 0.740 0.980 - - 160 0.9000 0.00%
2022-01-17 0 0.098 0.074 0.098 - - 0 0 - 0.980 0.740 0.980 - - 0 - 0.00%
2022-01-14 0 0.098 0.080 0.098 - - 0 0 - 0.980 0.800 0.980 - - 0 - 0.00%
2022-01-13 0 0.098 0.074 0.098 0.080 0.098 64,000 5,264 0.0823 0.980 0.740 0.980 0.800 0.980 6,400 0.8225 12.64%
2022-01-12 0 0.087 0.080 0.098 - - 0 0 - 0.870 0.800 0.980 - - 0 - 0.00%
2022-01-11 0 0.087 0.081 0.098 - - 0 0 - 0.870 0.810 0.980 - - 0 - 0.00%
2022-01-10 0 0.087 0.081 0.096 - - 0 0 - 0.870 0.810 0.960 - - 0 - 0.00%
2022-01-07 0 0.087 0.081 0.087 0.082 0.087 376,000 31,120 0.0828 0.870 0.810 0.870 0.820 0.870 37,600 0.8277 -18.69%
2022-01-06 0 0.107 0.083 0.107 0.107 0.107 34,800 3,667 0.1054 1.070 0.830 1.070 1.070 1.070 3,480 1.0537 1.90%
2022-01-05 0 0.105 0.080 0.105 0.090 0.105 107,200 10,716 0.1000 1.050 0.800 1.050 0.900 1.050 10,720 0.9996 3.96%
2022-01-04 0 0.101 0.079 0.097 0.093 0.101 48,000 4,528 0.0943 1.010 0.790 0.970 0.930 1.010 4,800 0.9433 16.09%
2022-01-03 0 0.087 0.078 0.105 0.087 0.087 48,000 4,176 0.0870 0.870 0.780 1.050 0.870 0.870 4,800 0.8700 0.00%
2021-12-31 0 0.087 0.090 0.110 0.087 0.090 81,200 7,182 0.0884 0.870 0.900 1.100 0.870 0.900 8,120 0.8845 0.00%
2021-12-30 0 0.087 0.078 0.087 - - 6,000 468 0.0780 0.870 0.780 0.870 - - 600 0.7800 -3.33%
2021-12-29 0 0.090 0.078 0.090 0.080 0.090 312,000 25,240 0.0809 0.900 0.780 0.900 0.800 0.900 31,200 0.8090 0.00%
2021-12-28 0 0.090 0.074 0.090 - - 0 0 - 0.900 0.740 0.900 - - 0 - 0.00%
2021-12-24 0 0.090 0.081 0.100 - - 0 0 - 0.900 0.810 1.000 - - 0 - 0.00%
2021-12-23 0 0.090 0.087 0.090 - - 0 0 - 0.900 0.870 0.900 - - 0 - -6.25%
2021-12-22 0 0.096 0.073 0.096 - - 0 0 - 0.960 0.730 0.960 - - 0 - -1.03%
2021-12-21 0 0.097 0.073 0.097 - - 0 0 - 0.970 0.730 0.970 - - 0 - 0.00%
2021-12-20 0 0.097 0.076 0.097 - - 0 0 - 0.970 0.760 0.970 - - 0 - -1.02%
2021-12-17 0 0.098 0.086 0.099 0.080 0.098 24,000 2,064 0.0860 0.980 0.860 0.990 0.800 0.980 2,400 0.8600 -1.01%
2021-12-16 0 0.099 0.080 0.119 - - 0 0 - 0.990 0.800 1.190 - - 0 - 0.00%
2021-12-15 0 0.099 0.080 0.105 - - 0 0 - 0.990 0.800 1.050 - - 0 - 0.00%
2021-12-14 0 0.099 0.080 0.099 0.090 0.100 56,000 5,120 0.0914 0.990 0.800 0.990 0.900 1.000 5,600 0.9143 -1.00%
2021-12-13 0 0.100 0.085 0.105 0.086 0.100 16,000 1,488 0.0930 1.000 0.850 1.050 0.860 1.000 1,600 0.9300 0.00%
2021-12-10 0 0.100 0.085 0.100 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2021-12-09 0 0.100 0.085 0.119 - - 0 0 - 1.000 0.850 1.190 - - 0 - 0.00%
2021-12-08 0 0.100 0.090 0.100 - - 0 0 - 1.000 0.900 1.000 - - 0 - -4.76%
2021-12-07 0 0.105 0.092 0.105 0.101 0.105 192,000 19,712 0.1027 1.050 0.920 1.050 1.010 1.050 19,200 1.0267 -2.78%
2021-12-06 0 0.108 0.108 0.120 0.108 0.127 632,000 72,768 0.1151 1.080 1.080 1.200 1.080 1.270 63,200 1.1514 -12.90%
2021-12-03 0 0.124 0.116 0.125 0.108 0.136 956,000 116,200 0.1215 1.240 1.160 1.250 1.080 1.360 95,600 1.2155 4.20%
2021-12-02 0 0.119 0.113 0.120 0.100 0.140 2,076,000 251,732 0.1213 1.190 1.130 1.200 1.000 1.400 207,600 1.2126 16.67%
2021-12-01 0 0.102 0.096 0.120 0.102 0.102 2,417,200 245,100 0.1014 1.020 0.960 1.200 1.020 1.020 241,720 1.0140 -16.39%
2021-11-30 0 0.122 0.102 0.122 0.122 0.124 112,000 13,696 0.1223 1.220 1.020 1.220 1.220 1.240 11,200 1.2229 -1.61%
2021-11-29 0 0.124 0.104 0.142 - - 0 0 - 1.240 1.040 1.420 - - 0 - 0.00%
2021-11-26 0 0.124 0.101 0.142 - - 0 0 - 1.240 1.010 1.420 - - 0 - 0.00%
2021-11-25 0 0.124 0.104 0.142 - - 0 0 - 1.240 1.040 1.420 - - 0 - 0.00%
2021-11-24 0 0.124 0.100 0.124 - - 0 0 - 1.240 1.000 1.240 - - 0 - 0.00%
2021-11-23 0 0.124 0.104 0.124 - - 0 0 - 1.240 1.040 1.240 - - 0 - -3.13%
2021-11-22 0 0.128 0.108 0.128 - - 0 0 - 1.280 1.080 1.280 - - 0 - 0.00%
2021-11-19 0 0.128 0.111 0.128 - - 0 0 - 1.280 1.110 1.280 - - 0 - 0.00%
2021-11-18 0 0.128 0.111 0.145 - - 0 0 - 1.280 1.110 1.450 - - 0 - 0.00%
2021-11-17 0 0.128 0.116 0.128 0.111 0.128 28,000 3,256 0.1163 1.280 1.160 1.280 1.110 1.280 2,800 1.1629 0.00%
2021-11-16 0 0.128 0.120 0.130 0.120 0.128 350,400 43,648 0.1246 1.280 1.200 1.300 1.200 1.280 35,040 1.2457 -1.54%
2021-11-15 0 0.130 0.125 0.130 0.117 0.137 700,000 87,824 0.1255 1.300 1.250 1.300 1.170 1.370 70,000 1.2546 -9.72%
2021-11-12 0 0.144 0.130 0.144 - - 4,000 496 0.1240 1.440 1.300 1.440 - - 400 1.2400 -7.10%
2021-11-11 0 0.155 0.077 0.155 - - 0 0 - 1.550 0.770 1.550 - - 0 - -3.12%
2021-11-10 0 0.160 0.056 0.160 - - 0 0 - 1.600 0.560 1.600 - - 0 - -3.03%
2021-11-09 0 0.165 0.142 0.165 - - 0 0 - 1.650 1.420 1.650 - - 0 - 0.00%
2021-11-08 0 0.165 0.150 0.166 0.165 0.165 16,000 2,640 0.1650 1.650 1.500 1.660 1.650 1.650 1,600 1.6500 -6.25%
2021-11-05 0 0.176 0.162 0.176 0.177 0.178 24,000 4,256 0.1773 1.760 1.620 1.760 1.770 1.780 2,400 1.7733 -1.12%
2021-11-04 0 0.178 0.172 0.184 0.160 0.178 179,196 29,351 0.1638 1.780 1.720 1.840 1.600 1.780 17,920 1.6379 -1.11%
2021-11-03 0 0.180 0.170 0.180 0.135 0.250 1,872,550 408,153 0.2180 1.800 1.700 1.800 1.350 2.500 187,255 2.1797 56.52%
2021-11-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-09-07 0 0.115 0.073 0.130 - - 0 0 - 1.150 0.730 1.300 - - 0 - 0.00%
2020-09-04 0 0.115 0.092 0.130 - - 0 0 - 1.150 0.920 1.300 - - 0 - 0.00%
2020-09-03 0 0.115 0.040 0.130 - - 800 62 0.0775 1.150 0.400 1.300 - - 80 0.7750 0.00%
2020-09-02 0 0.115 0.085 0.130 - - 0 0 - 1.150 0.850 1.300 - - 0 - 0.00%
2020-09-01 0 0.115 0.115 0.120 - - 0 0 - 1.150 1.150 1.200 - - 0 - 15.00%
2020-08-31 0 0.100 0.083 0.115 0.099 0.100 176,000 17,568 0.0998 1.000 0.830 1.150 0.990 1.000 17,600 0.9982 0.00%
2020-08-28 0 0.100 0.100 0.110 0.100 0.105 172,000 17,316 0.1007 1.000 1.000 1.100 1.000 1.050 17,200 1.0067 -9.09%
2020-08-27 0 0.110 0.105 0.130 0.105 0.105 8,000 840 0.1050 1.100 1.050 1.300 1.050 1.050 800 1.0500 0.00%
2020-08-26 0 0.110 0.092 0.110 - - 6,000 480 0.0800 1.100 0.920 1.100 - - 600 0.8000 -4.35%
2020-08-25 0 0.115 0.090 0.135 - - 16,000 1,840 0.1150 1.150 0.900 1.350 - - 1,600 1.1500 0.00%
2020-08-24 0 0.115 0.091 0.135 - - 0 0 - 1.150 0.910 1.350 - - 0 - 0.00%
2020-08-21 0 0.115 0.091 0.135 - - 0 0 - 1.150 0.910 1.350 - - 0 - 0.00%
2020-08-20 0 0.115 0.115 0.135 - - 0 0 - 1.150 1.150 1.350 - - 0 - 0.00%
2020-08-19 0 0.115 - 0.135 0.115 0.115 38,400 4,377 0.1140 1.150 - 1.350 1.150 1.150 3,840 1.1398 0.00%
2020-08-18 0 0.115 0.082 0.115 - - 0 0 - 1.150 0.820 1.150 - - 0 - 0.00%
2020-08-17 0 0.115 0.080 0.115 - - 0 0 - 1.150 0.800 1.150 - - 0 - 0.00%
2020-08-14 0 0.115 0.080 0.135 - - 0 0 - 1.150 0.800 1.350 - - 0 - 0.00%
2020-08-13 0 0.115 0.076 0.135 - - 0 0 - 1.150 0.760 1.350 - - 0 - 0.00%
2020-08-12 0 0.115 0.081 0.116 - - 0 0 - 1.150 0.810 1.160 - - 0 - 0.00%
2020-08-11 0 0.115 0.115 0.135 0.115 0.115 60,800 6,944 0.1142 1.150 1.150 1.350 1.150 1.150 6,080 1.1421 0.00%
2020-08-10 0 0.115 0.065 0.135 - - 0 0 - 1.150 0.650 1.350 - - 0 - 0.00%
2020-08-07 0 0.115 0.082 0.135 - - 0 0 - 1.150 0.820 1.350 - - 0 - 0.00%
2020-08-06 0 0.115 0.096 0.135 - - 0 0 - 1.150 0.960 1.350 - - 0 - 0.00%
2020-08-05 0 0.115 0.115 0.135 0.115 0.116 86,400 9,924 0.1149 1.150 1.150 1.350 1.150 1.160 8,640 1.1486 0.00%
2020-08-04 0 0.115 0.093 0.135 - - 0 0 - 1.150 0.930 1.350 - - 0 - 0.00%
2020-08-03 0 0.115 0.089 0.135 - - 0 0 - 1.150 0.890 1.350 - - 0 - 0.00%
2020-07-31 0 0.115 0.110 0.135 - - 0 0 - 1.150 1.100 1.350 - - 0 - 0.00%
2020-07-30 0 0.115 0.112 0.130 0.110 0.115 112,000 12,840 0.1146 1.150 1.120 1.300 1.100 1.150 11,200 1.1464 4.55%
2020-07-29 0 0.110 0.110 0.130 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2020-07-28 0 0.110 0.110 0.130 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2020-07-27 0 0.110 0.110 0.130 - - 1,600 168 0.1050 1.100 1.100 1.300 - - 160 1.0500 0.00%
2020-07-24 0 0.110 0.110 0.130 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2020-07-23 0 0.110 0.110 0.130 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2020-07-22 0 0.110 0.110 0.129 0.102 0.110 39,600 4,184 0.1057 1.100 1.100 1.290 1.020 1.100 3,960 1.0566 -8.33%
2020-07-21 0 0.120 0.110 0.149 0.120 0.120 21,200 2,336 0.1102 1.200 1.100 1.490 1.200 1.200 2,120 1.1019 -7.69%
2020-07-20 0 0.130 0.092 0.150 0.129 0.130 72,000 9,344 0.1298 1.300 0.920 1.500 1.290 1.300 7,200 1.2978 0.00%
2020-07-17 0 0.130 0.105 0.130 - - 0 0 - 1.300 1.050 1.300 - - 0 - 0.00%
2020-07-16 0 0.130 0.087 0.150 - - 4,000 320 0.0800 1.300 0.870 1.500 - - 400 0.8000 0.00%
2020-07-15 0 0.130 0.106 0.150 - - 0 0 - 1.300 1.060 1.500 - - 0 - 0.00%
2020-07-14 0 0.130 0.115 0.130 0.103 0.130 36,000 4,104 0.1140 1.300 1.150 1.300 1.030 1.300 3,600 1.1400 13.04%
2020-07-13 0 0.115 0.115 0.180 0.105 0.108 50,400 5,428 0.1077 1.150 1.150 1.800 1.050 1.080 5,040 1.0770 -4.17%
2020-07-10 0 0.120 0.116 0.160 0.120 0.120 32,000 3,840 0.1200 1.200 1.160 1.600 1.200 1.200 3,200 1.2000 -14.29%
2020-07-09 0 0.140 0.130 0.140 0.102 0.159 256,400 31,364 0.1223 1.400 1.300 1.400 1.020 1.590 25,640 1.2232 -11.95%
2020-07-08 0 0.159 0.140 0.159 0.140 0.160 160,000 25,048 0.1566 1.590 1.400 1.590 1.400 1.600 16,000 1.5655 17.78%
2020-07-07 0 0.135 0.135 0.159 0.133 0.140 200,000 26,936 0.1347 1.350 1.350 1.590 1.330 1.400 20,000 1.3468 -28.95%
2020-07-06 0 0.190 0.120 0.189 0.130 0.190 36,000 5,204 0.1446 1.900 1.200 1.890 1.300 1.900 3,600 1.4456 35.71%
2020-07-03 0 0.140 0.125 0.140 - - 6,000 570 0.0950 1.400 1.250 1.400 - - 600 0.9500 -4.76%
2020-07-02 0 0.147 0.104 0.150 0.145 0.147 199,200 28,908 0.1451 1.470 1.040 1.500 1.450 1.470 19,920 1.4512 1.38%
2020-06-30 0 0.145 0.125 0.165 0.145 0.145 16,000 2,320 0.1450 1.450 1.250 1.650 1.450 1.450 1,600 1.4500 1.40%
2020-06-29 0 0.143 0.143 0.164 0.130 0.133 80,000 10,512 0.1314 1.430 1.430 1.640 1.300 1.330 8,000 1.3140 -20.56%
2020-06-26 0 0.180 0.133 0.200 - - 2,000 268 0.1340 1.800 1.330 2.000 - - 200 1.3400 0.00%
2020-06-24 0 0.180 0.123 0.180 0.180 0.180 8,000 1,440 0.1800 1.800 1.230 1.800 1.800 1.800 800 1.8000 12.50%
2020-06-23 0 0.160 0.119 0.200 0.156 0.160 32,000 5,056 0.1580 1.600 1.190 2.000 1.560 1.600 3,200 1.5800 2.56%
2020-06-22 0 0.156 0.122 0.156 - - 2,000 221 0.1105 1.560 1.220 1.560 - - 200 1.1050 -8.24%
2020-06-19 0 0.170 0.110 0.170 0.140 0.170 624,000 89,736 0.1438 1.700 1.100 1.700 1.400 1.700 62,400 1.4381 21.43%
2020-06-18 0 0.140 0.105 0.140 0.140 0.140 104,000 14,560 0.1400 1.400 1.050 1.400 1.400 1.400 10,400 1.4000 0.00%
2020-06-17 0 0.140 0.110 0.140 0.137 0.140 232,000 32,456 0.1399 1.400 1.100 1.400 1.370 1.400 23,200 1.3990 5.26%
2020-06-16 0 0.133 0.111 0.140 0.110 0.133 240,000 31,088 0.1295 1.330 1.110 1.400 1.100 1.330 24,000 1.2953 5.56%
2020-06-15 0 0.126 0.115 0.126 0.134 0.134 8,000 1,072 0.1340 1.260 1.150 1.260 1.340 1.340 800 1.3400 -0.79%
2020-06-12 0 0.127 0.127 0.128 0.101 0.133 34,000 4,148 0.1220 1.270 1.270 1.280 1.010 1.330 3,400 1.2200 -4.51%
2020-06-11 0 0.133 0.110 0.133 - - 5,200 369 0.0710 1.330 1.100 1.330 - - 520 0.7096 0.00%
2020-06-10 0 0.133 0.066 0.133 - - 0 0 - 1.330 0.660 1.330 - - 0 - 0.00%
2020-06-09 0 0.133 0.110 0.133 0.133 0.133 8,400 1,106 0.1317 1.330 1.100 1.330 1.330 1.330 840 1.3167 2.31%
2020-06-08 0 0.130 0.115 0.131 0.110 0.135 32,000 3,880 0.1213 1.300 1.150 1.310 1.100 1.350 3,200 1.2125 -2.99%
2020-06-05 0 0.134 0.101 0.135 - - 0 0 - 1.340 1.010 1.350 - - 0 - 0.00%
2020-06-04 0 0.134 0.093 0.134 0.134 0.134 8,570 1,140 0.1330 1.340 0.930 1.340 1.340 1.340 857 1.3302 21.82%
2020-06-03 0 0.110 0.095 0.140 0.090 0.110 128,000 13,600 0.1063 1.100 0.950 1.400 0.900 1.100 12,800 1.0625 15.79%
2020-06-02 0 0.095 0.090 0.136 0.050 0.140 426,000 40,380 0.0948 0.950 0.900 1.360 0.500 1.400 42,600 0.9479 -32.14%
2020-06-01 0 0.140 0.128 0.140 0.128 0.147 72,000 10,040 0.1394 1.400 1.280 1.400 1.280 1.470 7,200 1.3944 -6.04%
2020-05-29 0 0.149 0.149 0.150 0.149 0.151 59,200 8,737 0.1476 1.490 1.490 1.500 1.490 1.510 5,920 1.4758 -1.32%
2020-05-28 0 0.151 0.080 0.151 0.151 0.151 8,000 1,208 0.1510 1.510 0.800 1.510 1.510 1.510 800 1.5100 0.00%
2020-05-27 0 0.151 0.130 0.151 - - 800 96 0.1200 1.510 1.300 1.510 - - 80 1.2000 -6.21%
2020-05-26 0 0.161 0.135 0.182 - - 0 0 - 1.610 1.350 1.820 - - 0 - 0.00%
2020-05-25 0 0.161 0.128 0.160 0.155 0.162 33,600 5,305 0.1579 1.610 1.280 1.600 1.550 1.620 3,360 1.5789 0.63%
2020-05-22 0 0.160 0.135 0.160 - - 0 0 - 1.600 1.350 1.600 - - 0 - -3.03%
2020-05-21 0 0.165 0.136 0.165 - - 0 0 - 1.650 1.360 1.650 - - 0 - -2.94%
2020-05-20 0 0.170 0.145 0.170 - - 0 0 - 1.700 1.450 1.700 - - 0 - 0.00%
2020-05-19 0 0.170 0.143 0.170 - - 0 0 - 1.700 1.430 1.700 - - 0 - -0.58%
2020-05-18 0 0.171 0.139 0.171 0.170 0.171 160,000 27,312 0.1707 1.710 1.390 1.710 1.700 1.710 16,000 1.7070 1.18%
2020-05-15 0 0.169 0.139 0.169 - - 0 0 - 1.690 1.390 1.690 - - 0 - -0.59%
2020-05-14 0 0.170 0.141 0.188 - - 0 0 - 1.700 1.410 1.880 - - 0 - 0.00%
2020-05-13 0 0.170 0.170 0.179 - - 0 0 - 1.700 1.700 1.790 - - 0 - 6.25%
2020-05-12 0 0.160 0.128 0.160 - - 0 0 - 1.600 1.280 1.600 - - 0 - 0.00%
2020-05-11 0 0.160 0.135 0.160 0.156 0.160 20,000 3,056 0.1528 1.600 1.350 1.600 1.560 1.600 2,000 1.5280 -0.62%
2020-05-08 0 0.161 0.126 0.182 - - 0 0 - 1.610 1.260 1.820 - - 0 - 0.00%
2020-05-07 0 0.161 - 0.180 0.161 0.161 16,000 2,576 0.1610 1.610 - 1.800 1.610 1.610 1,600 1.6100 0.63%
2020-05-06 0 0.160 0.141 0.160 0.160 0.200 344,000 55,360 0.1609 1.600 1.410 1.600 1.600 2.000 34,400 1.6093 15.11%
2020-05-05 0 0.139 0.139 0.162 - - 4,000 500 0.1250 1.390 1.390 1.620 - - 400 1.2500 0.72%
2020-05-04 0 0.138 0.115 0.260 0.137 0.138 729,200 99,864 0.1370 1.380 1.150 2.600 1.370 1.380 72,920 1.3695 0.00%
2020-04-29 0 0.138 0.138 0.140 0.128 0.128 10,000 1,266 0.1266 1.380 1.380 1.400 1.280 1.280 1,000 1.2660 -1.43%
2020-04-28 0 0.140 0.130 0.174 - - 0 0 - 1.400 1.300 1.740 - - 0 - 0.00%
2020-04-27 0 0.140 0.136 0.174 0.125 0.140 54,400 6,968 0.1281 1.400 1.360 1.740 1.250 1.400 5,440 1.2809 -10.83%
2020-04-24 0 0.157 0.128 0.157 - - 400 57 0.1425 1.570 1.280 1.570 - - 40 1.4250 -4.27%
2020-04-23 0 0.164 0.128 0.164 - - 0 0 - 1.640 1.280 1.640 - - 0 - -1.80%
2020-04-22 0 0.167 0.125 0.167 0.168 0.170 32,000 5,392 0.1685 1.670 1.250 1.670 1.680 1.700 3,200 1.6850 5.70%
2020-04-21 0 0.158 0.158 0.174 0.155 0.155 8,000 1,240 0.1550 1.580 1.580 1.740 1.550 1.550 800 1.5500 1.94%
2020-04-20 0 0.155 0.140 0.161 0.154 0.155 48,000 7,424 0.1547 1.550 1.400 1.610 1.540 1.550 4,800 1.5467 12.32%
2020-04-17 0 0.138 0.138 0.150 - - 0 0 - 1.380 1.380 1.500 - - 0 - 2.22%
2020-04-16 0 0.135 0.135 0.156 0.124 0.145 46,000 6,058 0.1317 1.350 1.350 1.560 1.240 1.450 4,600 1.3170 -15.62%
2020-04-15 0 0.160 0.122 0.160 - - 2,000 236 0.1180 1.600 1.220 1.600 - - 200 1.1800 -5.88%
2020-04-14 0 0.170 0.121 0.170 - - 0 0 - 1.700 1.210 1.700 - - 0 - -2.86%
2020-04-09 0 0.175 0.068 0.175 0.175 0.175 80,000 14,000 0.1750 1.750 0.680 1.750 1.750 1.750 8,000 1.7500 4.79%
2020-04-08 0 0.167 0.152 0.167 - - 0 0 - 1.670 1.520 1.670 - - 0 - -4.02%
2020-04-07 0 0.174 0.138 0.174 - - 0 0 - 1.740 1.380 1.740 - - 0 - -3.33%
2020-04-06 0 0.180 0.140 0.180 0.180 0.190 54,000 9,660 0.1789 1.800 1.400 1.800 1.800 1.900 5,400 1.7889 20.00%
2020-04-03 0 0.150 0.150 0.195 0.150 0.150 14,800 2,152 0.1454 1.500 1.500 1.950 1.500 1.500 1,480 1.4541 0.00%
2020-04-02 0 0.150 0.150 0.179 0.148 0.200 352,400 57,578 0.1634 1.500 1.500 1.790 1.480 2.000 35,240 1.6339 -3.23%
2020-04-01 0 0.155 0.155 0.160 0.155 0.160 178,000 27,620 0.1552 1.550 1.550 1.600 1.550 1.600 17,800 1.5517 -4.32%
2020-03-31 0 0.162 0.161 0.185 0.156 0.162 76,800 12,096 0.1575 1.620 1.610 1.850 1.560 1.620 7,680 1.5750 -3.57%
2020-03-30 0 0.168 0.168 0.190 0.159 0.159 16,000 2,544 0.1590 1.680 1.680 1.900 1.590 1.590 1,600 1.5900 -6.67%
2020-03-27 0 0.180 0.157 0.180 - - 0 0 - 1.800 1.570 1.800 - - 0 - -4.26%
2020-03-26 0 0.188 0.156 0.188 - - 0 0 - 1.880 1.560 1.880 - - 0 - -1.05%
2020-03-25 0 0.190 0.190 0.195 0.185 0.195 231,200 43,502 0.1882 1.900 1.900 1.950 1.850 1.950 23,120 1.8816 -2.56%
2020-03-24 0 0.195 0.156 0.195 0.190 0.195 64,000 12,240 0.1913 1.950 1.560 1.950 1.900 1.950 6,400 1.9125 11.43%
2020-03-23 0 0.175 0.175 0.188 0.175 0.175 160,000 28,000 0.1750 1.750 1.750 1.880 1.750 1.750 16,000 1.7500 -6.91%
2020-03-20 0 0.188 0.175 0.188 0.187 0.188 76,000 14,154 0.1862 1.880 1.750 1.880 1.870 1.880 7,600 1.8624 0.00%
2020-03-19 0 0.188 0.182 0.188 0.200 0.200 104,000 20,800 0.2000 1.880 1.820 1.880 2.000 2.000 10,400 2.0000 -10.48%
2020-03-18 0 0.210 0.200 0.210 0.210 0.210 8,000 1,680 0.2100 2.100 2.000 2.100 2.100 2.100 800 2.1000 0.00%
2020-03-17 0 0.210 0.202 0.210 0.202 0.210 904,000 183,440 0.2029 2.100 2.020 2.100 2.020 2.100 90,400 2.0292 1.94%
2020-03-16 0 0.206 0.205 0.230 0.201 0.206 310,800 63,916 0.2056 2.060 2.050 2.300 2.010 2.060 31,080 2.0565 -6.36%
2020-03-13 0 0.220 0.200 0.220 0.200 0.229 160,000 32,728 0.2046 2.200 2.000 2.200 2.000 2.290 16,000 2.0455 -4.35%
2020-03-12 0 0.230 0.200 0.230 - - 0 0 - 2.300 2.000 2.300 - - 0 - 0.00%
2020-03-11 0 0.230 0.212 0.230 0.210 0.230 522,000 109,902 0.2105 2.300 2.120 2.300 2.100 2.300 52,200 2.1054 5.02%
2020-03-10 0 0.219 0.219 0.230 0.219 0.220 190,000 41,580 0.2188 2.190 2.190 2.300 2.190 2.200 19,000 2.1884 -0.45%
2020-03-09 0 0.220 0.220 0.245 0.210 0.220 506,000 107,500 0.2125 2.200 2.200 2.450 2.100 2.200 50,600 2.1245 -1.79%
2020-03-06 0 0.224 0.216 0.260 0.224 0.230 241,600 54,648 0.2262 2.240 2.160 2.600 2.240 2.300 24,160 2.2619 -3.86%
2020-03-05 0 0.233 0.230 0.233 - - 0 0 - 2.330 2.300 2.330 - - 0 - 0.00%
2020-03-04 0 0.233 0.233 0.250 0.233 0.233 82,000 19,098 0.2329 2.330 2.330 2.500 2.330 2.330 8,200 2.3290 0.00%
2020-03-03 0 0.233 0.232 0.260 0.225 0.233 152,000 35,344 0.2325 2.330 2.320 2.600 2.250 2.330 15,200 2.3253 -2.92%
2020-03-02 0 0.240 0.238 0.265 0.230 0.240 227,600 53,459 0.2349 2.400 2.380 2.650 2.300 2.400 22,760 2.3488 4.35%
2020-02-28 0 0.230 0.224 0.230 0.230 0.230 56,000 12,880 0.2300 2.300 2.240 2.300 2.300 2.300 5,600 2.3000 -1.29%
2020-02-27 0 0.233 0.233 0.248 0.230 0.233 160,800 37,384 0.2325 2.330 2.330 2.480 2.300 2.330 16,080 2.3249 1.30%
2020-02-26 0 0.230 0.230 0.250 0.230 0.230 8,000 1,840 0.2300 2.300 2.300 2.500 2.300 2.300 800 2.3000 -2.13%
2020-02-25 0 0.235 0.235 0.245 0.234 0.235 176,000 41,296 0.2346 2.350 2.350 2.450 2.340 2.350 17,600 2.3464 -2.08%
2020-02-24 0 0.240 0.238 0.241 0.240 0.242 280,000 67,600 0.2414 2.400 2.380 2.410 2.400 2.420 28,000 2.4143 -0.41%
2020-02-21 0 0.241 0.237 0.241 - - 0 0 - 2.410 2.370 2.410 - - 0 - -1.23%
2020-02-20 0 0.244 0.240 0.250 - - 800 186 0.2325 2.440 2.400 2.500 - - 80 2.3250 0.00%
2020-02-19 0 0.244 0.244 0.250 0.240 0.265 1,848,000 472,480 0.2557 2.440 2.440 2.500 2.400 2.650 184,800 2.5567 1.24%
2020-02-18 0 0.241 0.238 0.241 0.238 0.241 2,080,000 499,160 0.2400 2.410 2.380 2.410 2.380 2.410 208,000 2.3998 1.26%
2020-02-17 0 0.238 0.238 0.243 0.238 0.238 360,000 85,520 0.2376 2.380 2.380 2.430 2.380 2.380 36,000 2.3756 0.00%
2020-02-14 0 0.238 0.238 0.240 0.238 0.244 624,000 150,576 0.2413 2.380 2.380 2.400 2.380 2.440 62,400 2.4131 0.00%
2020-02-13 0 0.238 0.235 0.238 0.230 0.238 688,000 162,520 0.2362 2.380 2.350 2.380 2.300 2.380 68,800 2.3622 3.48%
2020-02-12 0 0.230 0.226 0.244 - - 0 0 - 2.300 2.260 2.440 - - 0 - 0.00%
2020-02-11 0 0.230 0.225 0.247 - - 0 0 - 2.300 2.250 2.470 - - 0 - 0.00%
2020-02-10 0 0.230 0.225 0.230 0.230 0.230 40,000 9,200 0.2300 2.300 2.250 2.300 2.300 2.300 4,000 2.3000 -0.43%
2020-02-07 0 0.231 0.230 0.255 0.231 0.232 173,200 40,032 0.2311 2.310 2.300 2.550 2.310 2.320 17,320 2.3113 -2.94%
2020-02-06 0 0.238 0.231 0.247 0.238 0.238 8,000 1,904 0.2380 2.380 2.310 2.470 2.380 2.380 800 2.3800 1.28%
2020-02-05 0 0.235 0.231 0.235 - - 0 0 - 2.350 2.310 2.350 - - 0 - 0.00%
2020-02-04 0 0.235 0.235 0.248 0.231 0.231 104,000 24,024 0.2310 2.350 2.350 2.480 2.310 2.310 10,400 2.3100 0.86%
2020-02-03 0 0.233 0.220 0.247 0.230 0.231 400,000 92,072 0.2302 2.330 2.200 2.470 2.300 2.310 40,000 2.3018 0.00%
2020-01-31 0 0.233 0.233 0.255 0.231 0.238 88,000 20,576 0.2338 2.330 2.330 2.550 2.310 2.380 8,800 2.3382 0.00%
2020-01-30 0 0.233 0.232 0.255 0.233 0.233 112,000 26,096 0.2330 2.330 2.320 2.550 2.330 2.330 11,200 2.3300 0.00%
2020-01-29 0 0.233 0.233 0.243 0.233 0.233 14,000 3,232 0.2309 2.330 2.330 2.430 2.330 2.330 1,400 2.3086 -4.12%
2020-01-24 0 0.243 0.238 0.250 - - 0 0 - 2.430 2.380 2.500 - - 0 - 0.00%
2020-01-23 0 0.243 0.239 0.250 - - 0 0 - 2.430 2.390 2.500 - - 0 - 0.00%
2020-01-22 0 0.243 0.240 0.243 0.240 0.243 240,000 57,888 0.2412 2.430 2.400 2.430 2.400 2.430 24,000 2.4120 0.00%
2020-01-21 0 0.243 0.241 0.250 0.243 0.244 168,000 40,952 0.2438 2.430 2.410 2.500 2.430 2.440 16,800 2.4376 -4.71%
2020-01-20 0 0.255 0.248 0.255 0.245 0.255 871,200 218,552 0.2509 2.550 2.480 2.550 2.450 2.550 87,120 2.5086 5.81%
2020-01-17 0 0.241 0.241 0.250 0.239 0.243 400,000 96,200 0.2405 2.410 2.410 2.500 2.390 2.430 40,000 2.4050 -1.63%
2020-01-16 0 0.245 0.245 0.247 0.240 0.245 352,000 85,312 0.2424 2.450 2.450 2.470 2.400 2.450 35,200 2.4236 -3.92%
2020-01-15 0 0.255 0.249 0.255 0.238 0.270 6,392,000 1,613,040 0.2524 2.550 2.490 2.550 2.380 2.700 639,200 2.5235 -10.53%
2020-01-14 0 0.285 0.280 0.285 0.260 0.305 1,856,000 517,720 0.2789 2.850 2.800 2.850 2.600 3.050 185,600 2.7894 0.00%
2020-01-13 0 0.285 0.285 0.300 0.255 0.310 1,930,000 522,240 0.2706 2.850 2.850 3.000 2.550 3.100 193,000 2.7059 7.55%
2020-01-10 0 0.265 0.265 0.275 0.240 0.385 37,778,400 12,495,604 0.3308 2.650 2.650 2.750 2.400 3.850 3,777,840 3.3076 -32.05%
2020-01-09 0 0.390 0.365 0.395 0.345 0.390 6,868,400 2,514,176 0.3660 3.900 3.650 3.950 3.450 3.900 686,840 3.6605 -2.50%
2020-01-08 0 0.400 0.380 0.400 0.320 0.400 2,824,000 975,920 0.3456 4.000 3.800 4.000 3.200 4.000 282,400 3.4558 19.40%
2020-01-07 0 0.335 0.315 0.335 0.315 0.420 5,936,000 2,165,800 0.3649 3.350 3.150 3.350 3.150 4.200 593,600 3.6486 -14.10%
2020-01-06 0 0.390 0.365 0.400 0.305 0.400 9,393,200 3,445,128 0.3668 3.900 3.650 4.000 3.050 4.000 939,320 3.6677 30.00%
2020-01-03 0 0.300 0.295 0.300 0.295 0.305 1,816,000 542,320 0.2986 3.000 2.950 3.000 2.950 3.050 181,600 2.9863 -3.23%
2020-01-02 0 0.310 0.300 0.310 0.290 0.310 1,616,000 488,560 0.3023 3.100 3.000 3.100 2.900 3.100 161,600 3.0233 -1.59%
2019-12-31 0 0.315 0.285 0.315 0.295 0.320 1,456,000 449,880 0.3090 3.150 2.850 3.150 2.950 3.200 145,600 3.0898 1.61%
2019-12-30 0 0.310 0.295 0.310 0.285 0.315 1,400,000 423,320 0.3024 3.100 2.950 3.100 2.850 3.150 140,000 3.0237 5.08%
2019-12-27 0 0.295 0.275 0.295 0.280 0.325 2,669,600 827,170 0.3098 2.950 2.750 2.950 2.800 3.250 266,960 3.0985 -6.35%
2019-12-24 0 0.315 0.305 0.315 0.300 0.340 1,858,400 590,904 0.3180 3.150 3.050 3.150 3.000 3.400 185,840 3.1796 5.00%
2019-12-23 0 0.300 0.300 0.320 0.285 0.340 6,174,000 1,891,504 0.3064 3.000 3.000 3.200 2.850 3.400 617,400 3.0637 0.00%
2019-12-20 0 0.300 0.295 0.300 0.250 0.315 5,568,000 1,575,880 0.2830 3.000 2.950 3.000 2.500 3.150 556,800 2.8302 17.65%
2019-12-19 0 0.255 0.250 0.255 0.241 0.255 2,112,000 519,312 0.2459 2.550 2.500 2.550 2.410 2.550 211,200 2.4589 4.94%
2019-12-18 0 0.243 0.243 0.260 0.236 0.243 2,249,600 541,208 0.2406 2.430 2.430 2.600 2.360 2.430 224,960 2.4058 -0.82%
2019-12-17 0 0.245 0.245 0.255 0.237 0.245 2,032,000 488,384 0.2403 2.450 2.450 2.550 2.370 2.450 203,200 2.4035 0.00%
2019-12-16 0 0.245 0.234 0.245 0.223 0.245 1,912,000 442,944 0.2317 2.450 2.340 2.450 2.230 2.450 191,200 2.3167 7.46%
2019-12-13 0 0.228 0.220 0.228 0.228 0.229 192,000 43,784 0.2280 2.280 2.200 2.280 2.280 2.290 19,200 2.2804 0.00%
2019-12-12 0 0.228 0.228 0.234 0.227 0.245 375,600 88,096 0.2345 2.280 2.280 2.340 2.270 2.450 37,560 2.3455 4.11%
2019-12-11 0 0.219 0.219 0.230 0.219 0.239 192,000 45,336 0.2361 2.190 2.190 2.300 2.190 2.390 19,200 2.3613 -0.45%
2019-12-10 0 0.220 0.219 0.240 - - 800 162 0.2025 2.200 2.190 2.400 - - 80 2.0250 0.00%
2019-12-09 0 0.220 0.220 0.235 0.218 0.240 212,800 50,718 0.2383 2.200 2.200 2.350 2.180 2.400 21,280 2.3834 -2.65%
2019-12-06 0 0.226 0.226 0.230 0.226 0.229 80,800 18,416 0.2279 2.260 2.260 2.300 2.260 2.290 8,080 2.2792 1.35%
2019-12-05 0 0.223 0.223 0.250 0.223 0.229 86,800 19,552 0.2253 2.230 2.230 2.500 2.230 2.290 8,680 2.2525 -3.04%
2019-12-04 0 0.230 0.210 0.270 0.230 0.230 68,000 15,468 0.2275 2.300 2.100 2.700 2.300 2.300 6,800 2.2747 6.48%
2019-12-03 0 0.216 0.202 0.221 0.216 0.216 16,000 3,456 0.2160 2.160 2.020 2.210 2.160 2.160 1,600 2.1600 2.86%
2019-12-02 0 0.210 0.210 0.212 0.201 0.210 115,200 23,420 0.2033 2.100 2.100 2.120 2.010 2.100 11,520 2.0330 -2.33%
2019-11-29 0 0.215 0.209 0.222 - - 0 0 - 2.150 2.090 2.220 - - 0 - 0.00%
2019-11-28 0 0.215 0.215 0.222 0.215 0.217 152,000 32,872 0.2163 2.150 2.150 2.220 2.150 2.170 15,200 2.1626 1.90%
2019-11-27 0 0.211 0.211 0.222 0.208 0.209 22,000 4,478 0.2035 2.110 2.110 2.220 2.080 2.090 2,200 2.0355 -1.86%
2019-11-26 0 0.215 0.198 0.235 0.215 0.215 40,000 8,600 0.2150 2.150 1.980 2.350 2.150 2.150 4,000 2.1500 -2.71%
2019-11-25 0 0.221 0.209 0.221 0.209 0.222 88,000 19,384 0.2203 2.210 2.090 2.210 2.090 2.220 8,800 2.2027 7.80%
2019-11-22 0 0.205 0.200 0.218 0.200 0.229 536,000 111,784 0.2086 2.050 2.000 2.180 2.000 2.290 53,600 2.0855 -6.82%
2019-11-21 0 0.220 0.220 0.231 0.220 0.231 48,000 10,768 0.2243 2.200 2.200 2.310 2.200 2.310 4,800 2.2433 -8.33%
2019-11-20 0 0.240 0.230 0.260 0.220 0.240 40,000 9,268 0.2317 2.400 2.300 2.600 2.200 2.400 4,000 2.3170 11.11%
2019-11-19 0 0.216 0.215 0.270 0.216 0.216 16,000 3,456 0.2160 2.160 2.150 2.700 2.160 2.160 1,600 2.1600 0.00%
2019-11-18 0 0.216 0.216 0.260 0.216 0.218 48,000 10,384 0.2163 2.160 2.160 2.600 2.160 2.180 4,800 2.1633 -0.92%
2019-11-15 0 0.218 0.218 0.230 0.218 0.218 20,000 4,268 0.2134 2.180 2.180 2.300 2.180 2.180 2,000 2.1340 -1.80%
2019-11-14 0 0.222 0.222 0.230 0.222 0.230 44,000 9,904 0.2251 2.220 2.220 2.300 2.220 2.300 4,400 2.2509 -7.50%
2019-11-13 0 0.240 0.240 0.260 0.218 0.255 196,800 46,241 0.2350 2.400 2.400 2.600 2.180 2.550 19,680 2.3496 6.67%
2019-11-12 0 0.225 0.225 0.235 0.218 0.218 22,000 4,748 0.2158 2.250 2.250 2.350 2.180 2.180 2,200 2.1582 3.21%
2019-11-11 0 0.218 0.218 0.235 0.218 0.219 61,200 13,347 0.2181 2.180 2.180 2.350 2.180 2.190 6,120 2.1809 -1.36%
2019-11-08 0 0.221 0.221 0.235 0.195 0.221 426,000 90,338 0.2121 2.210 2.210 2.350 1.950 2.210 42,600 2.1206 4.25%
2019-11-07 0 0.212 0.210 0.218 0.202 0.212 184,800 37,989 0.2056 2.120 2.100 2.180 2.020 2.120 18,480 2.0557 0.47%
2019-11-06 0 0.211 0.211 0.223 0.211 0.212 168,000 35,584 0.2118 2.110 2.110 2.230 2.110 2.120 16,800 2.1181 -1.86%
2019-11-05 0 0.215 0.215 0.228 0.215 0.224 1,378,000 300,026 0.2177 2.150 2.150 2.280 2.150 2.240 137,800 2.1773 -3.15%
2019-11-04 0 0.222 0.215 0.234 0.215 0.222 1,061,600 230,613 0.2172 2.220 2.150 2.340 2.150 2.220 106,160 2.1723 2.78%
2019-11-01 0 0.216 0.216 0.235 0.210 0.237 1,674,800 372,403 0.2224 2.160 2.160 2.350 2.100 2.370 167,480 2.2236 -1.82%
2019-10-31 0 0.220 0.218 0.222 0.216 0.234 1,116,000 248,206 0.2224 2.200 2.180 2.220 2.160 2.340 111,600 2.2241 1.38%
2019-10-30 0 0.217 0.217 0.231 0.216 0.234 434,400 99,300 0.2286 2.170 2.170 2.310 2.160 2.340 43,440 2.2859 -7.26%
2019-10-29 0 0.234 0.222 0.234 0.234 0.242 485,200 116,399 0.2399 2.340 2.220 2.340 2.340 2.420 48,520 2.3990 -2.90%
2019-10-28 0 0.241 0.241 0.243 0.240 0.241 412,000 98,686 0.2395 2.410 2.410 2.430 2.400 2.410 41,200 2.3953 -0.41%
2019-10-25 0 0.242 0.236 0.242 0.225 0.244 539,600 125,690 0.2329 2.420 2.360 2.420 2.250 2.440 53,960 2.3293 7.56%
2019-10-24 0 0.225 0.225 0.241 0.210 0.225 303,200 66,136 0.2181 2.250 2.250 2.410 2.100 2.250 30,320 2.1813 4.65%
2019-10-23 0 0.215 0.212 0.221 0.200 0.220 539,200 112,648 0.2089 2.150 2.120 2.210 2.000 2.200 53,920 2.0892 -8.51%
2019-10-22 0 0.235 0.235 0.250 0.235 0.270 828,800 203,052 0.2450 2.350 2.350 2.500 2.350 2.700 82,880 2.4500 -14.55%
2019-10-21 0 0.275 0.270 0.280 0.255 0.290 644,400 177,604 0.2756 2.750 2.700 2.800 2.550 2.900 64,440 2.7561 -8.33%
2019-10-18 0 0.300 0.285 0.300 0.240 0.300 1,299,200 330,290 0.2542 3.000 2.850 3.000 2.400 3.000 129,920 2.5423 25.00%
2019-10-17 0 0.240 - 0.250 0.240 0.250 136,000 33,504 0.2464 2.400 - 2.500 2.400 2.500 13,600 2.4635 -3.61%
2019-10-16 0 0.249 0.228 0.250 - - 0 0 - 2.490 2.280 2.500 - - 0 - 0.00%
2019-10-15 0 0.249 0.225 0.249 - - 0 0 - 2.490 2.250 2.490 - - 0 - -0.40%
2019-10-14 0 0.250 0.230 0.250 0.250 0.250 48,000 12,000 0.2500 2.500 2.300 2.500 2.500 2.500 4,800 2.5000 0.00%
2019-10-11 0 0.250 0.250 0.255 0.250 0.250 32,800 8,127 0.2478 2.500 2.500 2.550 2.500 2.500 3,280 2.4777 0.00%
2019-10-10 0 0.250 0.250 0.255 0.250 0.255 64,000 16,080 0.2513 2.500 2.500 2.550 2.500 2.550 6,400 2.5125 0.00%
2019-10-09 0 0.250 - 0.250 0.250 0.250 8,000 2,000 0.2500 2.500 - 2.500 2.500 2.500 800 2.5000 4.17%
2019-10-08 0 0.240 0.240 0.242 0.239 0.241 1,016,000 244,144 0.2403 2.400 2.400 2.420 2.390 2.410 101,600 2.4030 0.42%
2019-10-04 0 0.239 0.223 0.239 0.239 0.242 64,800 15,536 0.2398 2.390 2.230 2.390 2.390 2.420 6,480 2.3975 0.42%
2019-10-03 0 0.238 - 0.238 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2019-10-02 0 0.238 0.215 0.248 - - 0 0 - 2.380 2.150 2.480 - - 0 - 0.00%
2019-09-30 0 0.238 0.238 0.260 0.238 0.239 24,000 5,728 0.2387 2.380 2.380 2.600 2.380 2.390 2,400 2.3867 -4.42%
2019-09-27 0 0.249 0.230 0.249 0.221 0.255 176,000 43,344 0.2463 2.490 2.300 2.490 2.210 2.550 17,600 2.4627 15.81%
2019-09-26 0 0.215 0.213 0.224 0.215 0.224 96,000 20,872 0.2174 2.150 2.130 2.240 2.150 2.240 9,600 2.1742 -4.02%
2019-09-25 0 0.224 0.223 0.224 0.223 0.225 136,000 30,528 0.2245 2.240 2.230 2.240 2.230 2.250 13,600 2.2447 -1.75%
2019-09-24 0 0.228 0.220 0.228 0.228 0.230 128,000 29,296 0.2289 2.280 2.200 2.280 2.280 2.300 12,800 2.2888 -8.80%
2019-09-23 0 0.250 0.240 0.255 0.250 0.255 96,000 24,160 0.2517 2.500 2.400 2.550 2.500 2.550 9,600 2.5167 -3.85%
2019-09-20 0 0.260 0.260 0.275 0.260 0.285 652,800 176,272 0.2700 2.600 2.600 2.750 2.600 2.850 65,280 2.7002 4.00%
2019-09-19 0 0.250 0.250 0.265 0.250 0.330 1,190,400 325,954 0.2738 2.500 2.500 2.650 2.500 3.300 119,040 2.7382 -15.25%
2019-09-18 0 0.295 0.285 0.295 0.234 0.390 8,359,200 2,526,984 0.3023 2.950 2.850 2.950 2.340 3.900 835,920 3.0230 39.81%
2019-09-17 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2019-09-02 1 0.211 0.211 0.240 0.209 0.228 88,800 19,024 0.2142 2.110 2.110 2.400 2.090 2.280 8,880 2.1423 -6.22%
2019-08-30 0 0.225 0.222 0.239 0.220 0.228 79,200 17,559 0.2217 2.250 2.220 2.390 2.200 2.280 7,920 2.2170 2.27%
2019-08-29 0 0.220 0.215 0.220 0.193 0.230 584,000 127,472 0.2183 2.200 2.150 2.200 1.930 2.300 58,400 2.1827 4.76%
2019-08-28 0 0.210 0.202 0.219 0.201 0.250 3,171,500 694,467 0.2190 2.100 2.020 2.190 2.010 2.500 317,150 2.1897 -12.13%
2019-08-27 0 0.239 0.230 0.250 0.233 0.260 2,240,000 547,408 0.2444 2.390 2.300 2.500 2.330 2.600 224,000 2.4438 -8.08%
2019-08-26 0 0.260 0.255 0.265 0.255 0.260 52,000 13,400 0.2577 2.600 2.550 2.650 2.550 2.600 5,200 2.5769 -1.89%
2019-08-23 0 0.265 0.265 0.275 0.260 0.270 1,016,800 270,312 0.2658 2.650 2.650 2.750 2.600 2.700 101,680 2.6585 6.00%
2019-08-22 0 0.250 0.270 0.275 0.250 0.250 1,512,000 378,000 0.2500 2.500 2.700 2.750 2.500 2.500 151,200 2.5000 0.00%
2019-08-21 0 0.250 0.250 0.255 0.250 0.260 1,883,600 477,082 0.2533 2.500 2.500 2.550 2.500 2.600 188,360 2.5328 -5.66%
2019-08-20 0 0.265 0.260 0.270 0.260 0.270 592,000 155,480 0.2626 2.650 2.600 2.700 2.600 2.700 59,200 2.6264 0.00%
2019-08-19 0 0.265 0.260 0.265 0.260 0.265 426,400 110,865 0.2600 2.650 2.600 2.650 2.600 2.650 42,640 2.6000 0.00%
2019-08-16 0 0.265 0.255 0.270 0.260 0.275 1,376,000 362,480 0.2634 2.650 2.550 2.700 2.600 2.750 137,600 2.6343 0.00%
2019-08-15 0 0.265 0.250 0.265 0.250 0.325 1,264,000 331,600 0.2623 2.650 2.500 2.650 2.500 3.250 126,400 2.6234 -11.67%
2019-08-14 0 0.300 0.285 0.300 0.275 0.325 176,000 52,880 0.3005 3.000 2.850 3.000 2.750 3.250 17,600 3.0045 11.11%
2019-08-13 0 0.270 0.265 0.295 0.265 0.275 48,000 12,960 0.2700 2.700 2.650 2.950 2.650 2.750 4,800 2.7000 0.00%
2019-08-12 0 0.270 0.265 0.285 0.265 0.305 2,318,000 648,870 0.2799 2.700 2.650 2.850 2.650 3.050 231,800 2.7993 -14.29%
2019-08-09 0 0.315 0.305 0.320 0.300 0.330 2,056,800 631,284 0.3069 3.150 3.050 3.200 3.000 3.300 205,680 3.0693 1.61%
2019-08-08 0 0.310 0.305 0.310 0.285 0.355 5,322,400 1,650,732 0.3101 3.100 3.050 3.100 2.850 3.550 532,240 3.1015 -19.48%
2019-08-07 0 0.385 0.370 0.385 0.300 0.385 3,644,400 1,168,524 0.3206 3.850 3.700 3.850 3.000 3.850 364,440 3.2064 5.48%
2019-08-06 0 0.365 0.350 0.410 0.350 0.425 1,828,000 721,060 0.3945 3.650 3.500 4.100 3.500 4.250 182,800 3.9445 -20.65%
2019-08-05 0 0.460 0.415 0.460 0.405 0.460 176,000 75,280 0.4277 4.600 4.150 4.600 4.050 4.600 17,600 4.2773 -2.13%
2019-08-02 0 0.470 0.410 0.470 0.400 0.470 56,000 25,040 0.4471 4.700 4.100 4.700 4.000 4.700 5,600 4.4714 -2.08%
2019-08-01 0 0.480 0.400 0.480 - - 0 0 - 4.800 4.000 4.800 - - 0 - 0.00%
2019-07-31 0 0.480 0.430 0.495 - - 0 0 - 4.800 4.300 4.950 - - 0 - 0.00%
2019-07-30 0 0.480 0.415 0.500 0.420 0.500 828,000 378,160 0.4567 4.800 4.150 5.000 4.200 5.000 82,800 4.5671 7.87%
2019-07-29 0 0.445 0.405 0.445 - - 0 0 - 4.450 4.050 4.450 - - 0 - -3.26%
2019-07-26 0 0.460 0.320 0.475 0.425 0.460 118,000 53,110 0.4501 4.600 3.200 4.750 4.250 4.600 11,800 4.5008 1.10%
2019-07-25 0 0.455 0.400 0.455 0.455 0.455 8,000 3,640 0.4550 4.550 4.000 4.550 4.550 4.550 800 4.5500 2.25%
2019-07-24 0 0.445 0.410 0.445 0.430 0.445 33,200 14,348 0.4322 4.450 4.100 4.450 4.300 4.450 3,320 4.3217 0.00%
2019-07-23 0 0.445 0.430 0.460 - - 0 0 - 4.450 4.300 4.600 - - 0 - 0.00%
2019-07-22 0 0.445 0.385 0.445 0.385 0.480 1,990,000 885,806 0.4451 4.450 3.850 4.450 3.850 4.800 199,000 4.4513 -4.30%
2019-07-19 0 0.465 0.380 0.465 - - 0 0 - 4.650 3.800 4.650 - - 0 - -1.06%
2019-07-18 0 0.470 0.450 0.470 0.450 0.500 3,351,600 1,666,562 0.4972 4.700 4.500 4.700 4.500 5.000 335,160 4.9724 0.00%
2019-07-17 0 0.470 0.380 0.470 0.380 0.470 90,800 38,588 0.4250 4.700 3.800 4.700 3.800 4.700 9,080 4.2498 11.90%
2019-07-16 0 0.420 0.380 0.425 0.400 0.420 591,200 243,638 0.4121 4.200 3.800 4.250 4.000 4.200 59,120 4.1211 3.70%
2019-07-15 0 0.405 0.365 0.405 0.365 0.405 104,000 41,080 0.3950 4.050 3.650 4.050 3.650 4.050 10,400 3.9500 1.25%
2019-07-12 0 0.400 0.360 0.400 0.395 0.400 56,000 22,360 0.3993 4.000 3.600 4.000 3.950 4.000 5,600 3.9929 1.27%
2019-07-11 0 0.395 0.360 0.400 0.365 0.395 406,000 155,720 0.3835 3.950 3.600 4.000 3.650 3.950 40,600 3.8355 2.60%
2019-07-10 0 0.385 0.360 0.385 0.380 0.385 172,000 65,880 0.3830 3.850 3.600 3.850 3.800 3.850 17,200 3.8302 1.32%
2019-07-09 0 0.380 0.345 0.380 0.355 0.380 66,000 23,950 0.3629 3.800 3.450 3.800 3.550 3.800 6,600 3.6288 8.57%
2019-07-08 0 0.350 0.345 0.350 0.345 0.350 142,000 49,140 0.3461 3.500 3.450 3.500 3.450 3.500 14,200 3.4606 -6.67%
2019-07-05 0 0.375 0.325 0.375 0.320 0.380 2,512,000 939,240 0.3739 3.750 3.250 3.750 3.200 3.800 251,200 3.7390 7.14%
2019-07-04 0 0.350 0.310 0.350 0.290 0.350 1,364,000 422,900 0.3100 3.500 3.100 3.500 2.900 3.500 136,400 3.1004 11.11%
2019-07-03 0 0.315 0.310 0.325 0.290 0.425 6,917,600 2,305,084 0.3332 3.150 3.100 3.250 2.900 4.250 691,760 3.3322 21.15%
2019-07-02 0 0.260 0.260 0.265 0.245 0.270 1,368,800 343,841 0.2512 2.600 2.600 2.650 2.450 2.700 136,880 2.5120 4.42%
2019-06-28 0 0.249 0.249 0.265 0.241 0.250 812,000 198,156 0.2440 2.490 2.490 2.650 2.410 2.500 81,200 2.4403 3.75%
2019-06-27 0 0.240 0.240 0.242 0.235 0.275 1,389,200 334,376 0.2407 2.400 2.400 2.420 2.350 2.750 138,920 2.4070 -3.23%
2019-06-26 0 0.248 0.240 0.255 0.215 0.275 3,906,800 882,586 0.2259 2.480 2.400 2.550 2.150 2.750 390,680 2.2591 7.83%
2019-06-25 0 0.230 0.225 0.250 0.220 0.233 2,594,400 587,911 0.2266 2.300 2.250 2.500 2.200 2.330 259,440 2.2661 -2.13%
2019-06-24 0 0.235 0.230 0.239 0.206 0.350 7,953,400 2,059,907 0.2590 2.350 2.300 2.390 2.060 3.500 795,340 2.5900 -47.78%
2019-06-21 0 0.450 0.430 0.450 0.430 0.450 616,000 271,200 0.4403 4.500 4.300 4.500 4.300 4.500 61,600 4.4026 0.00%
2019-06-20 0 0.450 0.430 0.455 0.430 0.450 644,800 280,848 0.4356 4.500 4.300 4.550 4.300 4.500 64,480 4.3556 3.45%
2019-06-19 0 0.435 0.410 0.435 0.440 0.445 504,000 222,400 0.4413 4.350 4.100 4.350 4.400 4.450 50,400 4.4127 -3.33%
2019-06-18 0 0.450 0.435 0.450 0.425 0.465 1,356,000 595,120 0.4389 4.500 4.350 4.500 4.250 4.650 135,600 4.3888 1.12%
2019-06-17 0 0.445 0.445 0.450 0.445 0.460 474,000 214,650 0.4528 4.450 4.450 4.500 4.450 4.600 47,400 4.5285 -4.30%
2019-06-14 0 0.465 0.445 0.470 0.465 0.480 2,168,000 1,029,040 0.4746 4.650 4.450 4.700 4.650 4.800 216,800 4.7465 0.00%
2019-06-13 1 - - - - - 0 0 - 4.650 - - - - 0 - 0.00%
2019-06-12 0 0.465 0.460 0.470 0.460 0.470 912,000 424,600 0.4656 4.650 4.600 4.700 4.600 4.700 91,200 4.6557 -3.12%
2019-06-11 0 0.480 0.465 0.470 0.460 0.480 1,228,000 574,600 0.4679 4.800 4.650 4.700 4.600 4.800 122,800 4.6792 0.00%
2019-06-10 0 0.480 0.475 0.480 0.440 0.480 1,200,000 545,880 0.4549 4.800 4.750 4.800 4.400 4.800 120,000 4.5490 4.35%
2019-06-06 0 0.460 0.450 0.460 0.450 0.460 1,360,000 616,680 0.4534 4.600 4.500 4.600 4.500 4.600 136,000 4.5344 0.00%
2019-06-05 0 0.460 0.450 0.465 0.445 0.465 1,086,400 492,832 0.4536 4.600 4.500 4.650 4.450 4.650 108,640 4.5364 1.10%
2019-06-04 0 0.455 0.445 0.460 0.430 0.455 1,312,000 584,600 0.4456 4.550 4.450 4.600 4.300 4.550 131,200 4.4558 1.11%
2019-06-03 0 0.450 0.450 0.460 0.440 0.465 1,102,800 491,884 0.4460 4.500 4.500 4.600 4.400 4.650 110,280 4.4603 -3.23%
2019-05-31 0 0.465 0.465 0.475 0.435 0.465 1,248,000 560,048 0.4488 4.650 4.650 4.750 4.350 4.650 124,800 4.4876 3.33%
2019-05-30 0 0.450 0.445 0.455 0.425 0.450 1,332,000 581,980 0.4369 4.500 4.450 4.550 4.250 4.500 133,200 4.3692 2.27%
2019-05-29 0 0.440 0.435 0.440 0.425 0.445 1,372,000 595,180 0.4338 4.400 4.350 4.400 4.250 4.450 137,200 4.3380 7.32%
2019-05-28 0 0.410 0.410 0.420 0.410 0.420 876,000 363,000 0.4144 4.100 4.100 4.200 4.100 4.200 87,600 4.1438 1.23%
2019-05-27 0 0.405 0.400 0.415 0.390 0.405 940,000 375,760 0.3997 4.050 4.000 4.150 3.900 4.050 94,000 3.9974 1.25%
2019-05-24 0 0.400 0.395 0.405 0.375 0.400 783,600 311,618 0.3977 4.000 3.950 4.050 3.750 4.000 78,360 3.9767 6.67%
2019-05-23 0 0.375 0.375 0.400 0.365 0.400 192,400 74,760 0.3886 3.750 3.750 4.000 3.650 4.000 19,240 3.8857 -6.25%
2019-05-22 0 0.400 0.370 0.405 0.380 0.400 144,000 56,720 0.3939 4.000 3.700 4.050 3.800 4.000 14,400 3.9389 3.90%
2019-05-21 0 0.385 0.370 0.400 0.340 0.385 800,000 296,160 0.3702 3.850 3.700 4.000 3.400 3.850 80,000 3.7020 -2.53%
2019-05-20 0 0.395 0.375 0.420 0.360 0.395 402,000 155,460 0.3867 3.950 3.750 4.200 3.600 3.950 40,200 3.8672 0.00%
2019-05-17 0 0.395 0.360 0.395 0.350 0.400 24,000 8,960 0.3733 3.950 3.600 3.950 3.500 4.000 2,400 3.7333 -1.25%
2019-05-16 0 0.400 0.390 0.400 0.400 0.400 80,000 32,000 0.4000 4.000 3.900 4.000 4.000 4.000 8,000 4.0000 0.00%
2019-05-15 0 0.400 0.385 0.400 0.390 0.400 2,388,400 954,908 0.3998 4.000 3.850 4.000 3.900 4.000 238,840 3.9981 3.90%
2019-05-14 0 0.385 0.385 0.390 0.385 0.405 6,772,000 2,704,520 0.3994 3.850 3.850 3.900 3.850 4.050 677,200 3.9937 -2.53%
2019-05-10 0 0.395 0.380 0.395 0.375 0.395 56,000 21,520 0.3843 3.950 3.800 3.950 3.750 3.950 5,600 3.8429 3.95%
2019-05-09 0 0.380 0.285 0.385 0.380 0.380 59,600 22,144 0.3715 3.800 2.850 3.850 3.800 3.800 5,960 3.7154 -1.30%
2019-05-08 0 0.385 0.380 0.390 0.380 0.405 734,400 288,306 0.3926 3.850 3.800 3.900 3.800 4.050 73,440 3.9257 -4.94%
2019-05-07 0 0.405 0.405 0.410 0.400 0.440 798,400 330,840 0.4144 4.050 4.050 4.100 4.000 4.400 79,840 4.1438 3.85%
2019-05-06 0 0.390 0.390 0.400 0.380 0.450 3,647,600 1,477,486 0.4051 3.900 3.900 4.000 3.800 4.500 364,760 4.0506 -3.70%
2019-05-03 0 0.405 0.405 0.415 0.390 0.390 38,400 14,848 0.3867 4.050 4.050 4.150 3.900 3.900 3,840 3.8667 2.53%
2019-05-02 0 0.395 0.390 0.410 0.390 0.440 166,000 66,250 0.3991 3.950 3.900 4.100 3.900 4.400 16,600 3.9910 1.28%
2019-04-30 0 0.390 0.375 0.390 0.360 0.390 176,400 67,496 0.3826 3.900 3.750 3.900 3.600 3.900 17,640 3.8263 8.33%
2019-04-29 0 0.360 0.360 0.390 0.350 0.365 405,200 144,754 0.3572 3.600 3.600 3.900 3.500 3.650 40,520 3.5724 -8.86%
2019-04-26 0 0.395 0.380 0.395 0.380 0.410 354,800 137,168 0.3866 3.950 3.800 3.950 3.800 4.100 35,480 3.8661 -3.66%
2019-04-25 0 0.410 0.410 0.445 0.410 0.460 578,000 248,000 0.4291 4.100 4.100 4.450 4.100 4.600 57,800 4.2907 -10.87%
2019-04-24 0 0.460 0.450 0.465 0.450 0.470 512,000 234,230 0.4575 4.600 4.500 4.650 4.500 4.700 51,200 4.5748 2.22%
2019-04-23 0 0.450 0.440 0.460 0.450 0.480 426,800 196,246 0.4598 4.500 4.400 4.600 4.500 4.800 42,680 4.5981 -4.26%
2019-04-18 0 0.470 0.470 0.480 0.465 0.510 1,384,000 665,360 0.4808 4.700 4.700 4.800 4.650 5.100 138,400 4.8075 -4.08%
2019-04-17 0 0.490 0.465 0.490 0.465 0.520 1,920,400 930,892 0.4847 4.900 4.650 4.900 4.650 5.200 192,040 4.8474 -3.92%
2019-04-16 0 0.510 0.485 0.510 0.405 0.520 5,949,200 2,818,382 0.4737 5.100 4.850 5.100 4.050 5.200 594,920 4.7374 20.00%
2019-04-15 0 0.425 0.410 0.425 0.360 0.425 3,678,400 1,471,564 0.4001 4.250 4.100 4.250 3.600 4.250 367,840 4.0006 1.19%
2019-04-12 0 0.420 0.420 0.425 0.255 0.430 9,097,126 3,463,834 0.3808 4.200 4.200 4.250 2.550 4.300 909,713 3.8076 55.56%
2019-04-11 0 0.270 0.260 0.315 0.223 0.285 1,479,200 385,242 0.2604 2.700 2.600 3.150 2.230 2.850 147,920 2.6044 22.73%
2019-04-10 0 0.220 0.216 0.228 0.220 0.228 80,400 17,606 0.2190 2.200 2.160 2.280 2.200 2.280 8,040 2.1898 0.00%
2019-04-09 0 0.220 0.210 0.220 0.203 0.220 827,200 179,417 0.2169 2.200 2.100 2.200 2.030 2.200 82,720 2.1690 11.68%
2019-04-08 0 0.197 0.190 0.209 0.197 0.197 136,000 27,312 0.2008 1.970 1.900 2.090 1.970 1.970 13,600 2.0082 3.68%
2019-04-04 0 0.190 0.186 0.201 0.186 0.190 129,200 24,357 0.1885 1.900 1.860 2.010 1.860 1.900 12,920 1.8852 -5.47%
2019-04-03 0 0.201 0.192 0.204 0.180 0.212 336,000 67,832 0.2019 2.010 1.920 2.040 1.800 2.120 33,600 2.0188 1.01%
2019-04-02 0 0.199 0.198 0.201 0.198 0.201 121,600 24,377 0.2005 1.990 1.980 2.010 1.980 2.010 12,160 2.0047 -1.00%
2019-04-01 0 0.201 0.201 0.203 0.201 0.203 56,000 11,272 0.2013 2.010 2.010 2.030 2.010 2.030 5,600 2.0129 -0.50%
2019-03-29 0 0.202 0.202 0.208 0.202 0.202 138,000 27,678 0.2006 2.020 2.020 2.080 2.020 2.020 13,800 2.0057 0.00%
2019-03-28 0 0.202 0.202 0.210 0.202 0.203 54,400 10,892 0.2002 2.020 2.020 2.100 2.020 2.030 5,440 2.0022 -1.46%
2019-03-27 0 0.205 0.180 0.209 0.205 0.205 124,000 25,400 0.2048 2.050 1.800 2.090 2.050 2.050 12,400 2.0484 0.99%
2019-03-26 0 0.203 0.203 0.210 0.203 0.203 43,600 8,792 0.2017 2.030 2.030 2.100 2.030 2.030 4,360 2.0165 -3.33%
2019-03-25 0 0.210 0.210 0.213 0.210 0.211 99,600 20,838 0.2092 2.100 2.100 2.130 2.100 2.110 9,960 2.0922 -1.41%
2019-03-22 0 0.213 0.213 0.220 0.211 0.211 150,000 31,602 0.2107 2.130 2.130 2.200 2.110 2.110 15,000 2.1068 1.43%
2019-03-21 0 0.210 0.210 0.217 0.210 0.210 115,600 24,250 0.2098 2.100 2.100 2.170 2.100 2.100 11,560 2.0978 0.00%
2019-03-20 0 0.210 0.210 0.218 0.210 0.213 201,200 42,658 0.2120 2.100 2.100 2.180 2.100 2.130 20,120 2.1202 -1.41%
2019-03-19 0 0.213 0.213 0.215 0.213 0.213 50,000 10,634 0.2127 2.130 2.130 2.150 2.130 2.130 5,000 2.1268 0.00%
2019-03-18 0 0.213 0.213 0.215 0.213 0.213 37,200 7,814 0.2101 2.130 2.130 2.150 2.130 2.130 3,720 2.1005 -1.39%
2019-03-15 0 0.216 0.211 0.216 0.212 0.217 453,600 96,597 0.2130 2.160 2.110 2.160 2.120 2.170 45,360 2.1296 -2.70%
2019-03-14 0 0.222 0.222 0.232 0.222 0.234 69,200 15,498 0.2240 2.220 2.220 2.320 2.220 2.340 6,920 2.2396 5.21%
2019-03-13 0 0.211 0.211 0.220 0.211 0.211 91,200 19,187 0.2104 2.110 2.110 2.200 2.110 2.110 9,120 2.1038 0.00%
2019-03-12 0 0.211 0.210 0.211 0.211 0.212 250,800 52,965 0.2112 2.110 2.100 2.110 2.110 2.120 25,080 2.1118 0.00%
2019-03-11 0 0.211 0.211 0.221 0.211 0.227 237,200 50,432 0.2126 2.110 2.110 2.210 2.110 2.270 23,720 2.1261 -0.47%
2019-03-08 0 0.212 0.212 0.220 0.212 0.212 104,000 22,048 0.2120 2.120 2.120 2.200 2.120 2.120 10,400 2.1200 -0.47%
2019-03-07 0 0.213 0.213 0.218 0.209 0.220 165,600 34,898 0.2107 2.130 2.130 2.180 2.090 2.200 16,560 2.1074 -6.58%
2019-03-06 0 0.228 0.215 0.228 0.228 0.228 109,200 24,518 0.2245 2.280 2.150 2.280 2.280 2.280 10,920 2.2452 7.04%
2019-03-05 0 0.213 0.210 0.213 0.213 0.220 250,400 54,069 0.2159 2.130 2.100 2.130 2.130 2.200 25,040 2.1593 -6.58%
2019-03-04 0 0.228 0.227 0.231 0.226 0.235 57,200 13,044 0.2280 2.280 2.270 2.310 2.260 2.350 5,720 2.2804 -2.56%
2019-03-01 0 0.234 0.234 0.235 0.206 0.234 162,000 34,515 0.2131 2.340 2.340 2.350 2.060 2.340 16,200 2.1306 10.38%
2019-02-28 0 0.212 0.206 0.213 0.202 0.220 636,800 132,681 0.2084 2.120 2.060 2.130 2.020 2.200 63,680 2.0836 -6.61%
2019-02-27 0 0.227 0.221 0.227 0.221 0.227 16,800 3,775 0.2247 2.270 2.210 2.270 2.210 2.270 1,680 2.2470 2.71%
2019-02-26 0 0.221 0.221 0.222 0.220 0.221 75,200 16,600 0.2207 2.210 2.210 2.220 2.200 2.210 7,520 2.2074 0.00%
2019-02-25 0 0.221 0.220 0.221 0.220 0.240 601,200 138,592 0.2305 2.210 2.200 2.210 2.200 2.400 60,120 2.3053 -10.89%
2019-02-22 0 0.248 0.248 0.250 0.236 0.250 372,800 89,654 0.2405 2.480 2.480 2.500 2.360 2.500 37,280 2.4049 4.20%
2019-02-21 0 0.238 0.236 0.240 0.224 0.245 228,400 52,935 0.2318 2.380 2.360 2.400 2.240 2.450 22,840 2.3176 5.31%
2019-02-20 0 0.226 0.225 0.230 0.219 0.235 410,300 91,886 0.2239 2.260 2.250 2.300 2.190 2.350 41,030 2.2395 2.73%
2019-02-19 0 0.011 0.011 0.012 0.011 0.012 5,008,000 56,720 0.0113 2.200 2.200 2.400 2.200 2.400 25,040 2.2652 -8.33%
2019-02-18 0 0.012 0.011 0.012 0.011 0.012 5,224,000 61,168 0.0117 2.400 2.200 2.400 2.200 2.400 26,120 2.3418 9.09%
2019-02-15 0 0.011 0.011 0.012 0.010 0.012 43,776,000 472,120 0.0108 2.200 2.200 2.400 2.000 2.400 218,880 2.1570 -8.33%
2019-02-14 0 0.012 0.011 0.012 0.011 0.012 26,072,000 288,504 0.0111 2.400 2.200 2.400 2.200 2.400 130,360 2.2131 0.00%
2019-02-13 0 0.012 0.011 0.012 0.011 0.013 6,256,000 75,192 0.0120 2.400 2.200 2.400 2.200 2.600 31,280 2.4038 0.00%
2019-02-12 0 0.012 0.011 0.013 0.012 0.012 3,344,000 40,128 0.0120 2.400 2.200 2.600 2.400 2.400 16,720 2.4000 0.00%
2019-02-11 0 0.012 0.011 0.013 0.012 0.012 12,760,000 153,120 0.0120 2.400 2.200 2.600 2.400 2.400 63,800 2.4000 0.00%
2019-02-08 0 0.012 0.012 0.013 0.011 0.013 17,528,000 215,592 0.0123 2.400 2.400 2.600 2.200 2.600 87,640 2.4600 0.00%
2019-02-04 0 0.012 0.011 0.013 0.012 0.013 5,096,000 62,216 0.0122 2.400 2.200 2.600 2.400 2.600 25,480 2.4418 0.00%
2019-02-01 0 0.012 0.012 0.013 0.012 0.014 34,272,000 430,248 0.0126 2.400 2.400 2.600 2.400 2.800 171,360 2.5108 -7.69%
2019-01-31 0 0.013 0.013 0.015 0.013 0.014 2,664,000 35,912 0.0135 2.600 2.600 3.000 2.600 2.800 13,320 2.6961 -13.33%
2019-01-30 0 0.015 0.014 0.015 0.014 0.015 6,664,000 95,384 0.0143 3.000 2.800 3.000 2.800 3.000 33,320 2.8627 7.14%
2019-01-29 0 0.014 0.014 0.015 0.014 0.015 6,728,000 94,912 0.0141 2.800 2.800 3.000 2.800 3.000 33,640 2.8214 -6.67%
2019-01-28 0 0.015 0.014 0.015 0.014 0.015 5,232,000 76,728 0.0147 3.000 2.800 3.000 2.800 3.000 26,160 2.9330 0.00%
2019-01-25 0 0.015 0.014 0.015 0.014 0.015 24,744,000 347,808 0.0141 3.000 2.800 3.000 2.800 3.000 123,720 2.8113 0.00%
2019-01-24 0 0.015 0.014 0.015 0.013 0.015 138,272,000 1,933,608 0.0140 3.000 2.800 3.000 2.600 3.000 691,360 2.7968 7.14%
2019-01-23 0 0.014 0.013 0.014 0.012 0.014 20,504,000 265,672 0.0130 2.800 2.600 2.800 2.400 2.800 102,520 2.5914 7.69%
2019-01-22 0 0.013 0.012 0.013 0.011 0.014 168,672,000 2,002,536 0.0119 2.600 2.400 2.600 2.200 2.800 843,360 2.3745 -7.14%
2019-01-21 0 0.014 0.013 0.014 0.013 0.017 96,808,000 1,365,208 0.0141 2.800 2.600 2.800 2.600 3.400 484,040 2.8204 -17.65%
2019-01-18 0 0.017 0.017 0.018 0.017 0.019 11,168,000 196,808 0.0176 3.400 3.400 3.600 3.400 3.800 55,840 3.5245 -5.56%
2019-01-17 0 0.018 0.017 0.018 0.016 0.019 36,680,000 624,536 0.0170 3.600 3.400 3.600 3.200 3.800 183,400 3.4053 0.00%
2019-01-16 0 0.018 0.018 0.019 0.018 0.025 78,328,000 1,560,352 0.0199 3.600 3.600 3.800 3.600 5.000 391,640 3.9841 -28.00%
2019-01-15 0 0.025 0.025 0.026 0.024 0.026 5,816,000 145,776 0.0251 5.000 5.000 5.200 4.800 5.200 29,080 5.0129 -3.85%
2019-01-14 0 0.026 0.025 0.027 0.025 0.027 41,840,000 1,088,352 0.0260 5.200 5.000 5.400 5.000 5.400 209,200 5.2024 8.33%
2019-01-11 0 0.024 0.024 0.025 0.023 0.028 21,200,000 526,064 0.0248 4.800 4.800 5.000 4.600 5.600 106,000 4.9629 -4.00%
2019-01-10 0 0.025 0.025 0.026 0.024 0.029 40,904,000 1,058,688 0.0259 5.000 5.000 5.200 4.800 5.800 204,520 5.1765 -7.41%
2019-01-09 0 0.027 0.026 0.027 0.027 0.032 79,096,000 2,326,304 0.0294 5.400 5.200 5.400 5.400 6.400 395,480 5.8822 -6.90%
2019-01-08 0 0.029 0.028 0.029 0.029 0.053 255,880,000 10,330,160 0.0404 5.800 5.600 5.800 5.800 10.60 1,279,400 8.0742 -6.45%
2019-01-07 0 0.031 0.030 0.031 0.030 0.033 4,680,000 147,208 0.0315 6.200 6.000 6.200 6.000 6.600 23,400 6.2909 -3.13%
2019-01-04 0 0.032 0.030 0.032 0.030 0.032 1,080,000 33,384 0.0309 6.400 6.000 6.400 6.000 6.400 5,400 6.1822 3.23%
2019-01-03 0 0.031 0.031 0.032 0.031 0.031 1,992,000 61,752 0.0310 6.200 6.200 6.400 6.200 6.200 9,960 6.2000 -6.06%
2019-01-02 0 0.033 0.032 0.033 - - 0 0 - 6.600 6.400 6.600 - - 0 - -2.94%
2018-12-31 0 0.034 0.033 0.034 0.030 0.035 7,256,000 246,072 0.0339 6.800 6.600 6.800 6.000 7.000 36,280 6.7826 6.25%
2018-12-28 0 0.032 0.031 0.032 0.030 0.034 6,512,000 208,704 0.0320 6.400 6.200 6.400 6.000 6.800 32,560 6.4098 -3.03%
2018-12-27 0 0.033 0.032 0.033 0.032 0.034 3,208,000 106,064 0.0331 6.600 6.400 6.600 6.400 6.800 16,040 6.6125 -5.71%
2018-12-24 0 0.035 0.034 0.035 0.035 0.036 488,000 17,088 0.0350 7.000 6.800 7.000 7.000 7.200 2,440 7.0033 0.00%
2018-12-21 0 0.035 0.035 0.036 0.033 0.035 1,488,000 50,760 0.0341 7.000 7.000 7.200 6.600 7.000 7,440 6.8226 2.94%
2018-12-20 0 0.034 0.033 0.035 0.032 0.039 17,480,000 593,280 0.0339 6.800 6.600 7.000 6.400 7.800 87,400 6.7881 -12.82%
2018-12-19 0 0.039 0.037 0.039 0.037 0.043 15,200,000 602,688 0.0397 7.800 7.400 7.800 7.400 8.600 76,000 7.9301 5.41%
2018-12-18 0 0.037 0.035 0.037 0.035 0.039 4,072,000 147,912 0.0363 7.400 7.000 7.400 7.000 7.800 20,360 7.2648 5.71%
2018-12-17 0 0.035 0.034 0.036 0.033 0.035 2,800,000 96,480 0.0345 7.000 6.800 7.200 6.600 7.000 14,000 6.8914 9.37%
2018-12-14 0 0.032 0.032 0.033 0.032 0.035 1,800,000 58,400 0.0324 6.400 6.400 6.600 6.400 7.000 9,000 6.4889 -3.03%
2018-12-13 0 0.033 0.033 0.036 0.033 0.036 1,168,000 41,088 0.0352 6.600 6.600 7.200 6.600 7.200 5,840 7.0356 -8.33%
2018-12-12 0 0.036 0.032 0.036 0.031 0.036 1,232,000 40,168 0.0326 7.200 6.400 7.200 6.200 7.200 6,160 6.5208 12.50%
2018-12-11 0 0.032 0.032 0.033 0.031 0.033 112,000 3,488 0.0311 6.400 6.400 6.600 6.200 6.600 560 6.2286 0.00%
2018-12-10 0 0.032 0.032 0.033 0.032 0.033 3,600,000 118,200 0.0328 6.400 6.400 6.600 6.400 6.600 18,000 6.5667 -5.88%
2018-12-07 0 0.034 0.034 0.036 0.033 0.035 6,632,000 221,832 0.0334 6.800 6.800 7.200 6.600 7.000 33,160 6.6897 0.00%
2018-12-06 0 0.034 0.033 0.034 - - 0 0 - 6.800 6.600 6.800 - - 0 - 0.00%
2018-12-05 0 0.034 0.032 0.034 0.031 0.034 2,632,000 86,216 0.0328 6.800 6.400 6.800 6.200 6.800 13,160 6.5514 6.25%
2018-12-04 0 0.032 0.030 0.032 0.030 0.032 2,728,000 84,272 0.0309 6.400 6.000 6.400 6.000 6.400 13,640 6.1783 3.23%
2018-12-03 0 0.031 0.031 0.032 0.031 0.033 2,240,000 70,520 0.0315 6.200 6.200 6.400 6.200 6.600 11,200 6.2964 -3.13%
2018-11-30 0 0.032 0.032 0.034 0.031 0.033 808,000 25,544 0.0316 6.400 6.400 6.800 6.200 6.600 4,040 6.3228 -3.03%
2018-11-29 0 0.033 0.032 0.033 0.032 0.033 4,624,000 152,128 0.0329 6.600 6.400 6.600 6.400 6.600 23,120 6.5799 3.12%
2018-11-28 0 0.032 0.032 0.034 0.032 0.033 360,000 11,760 0.0327 6.400 6.400 6.800 6.400 6.600 1,800 6.5333 -3.03%
2018-11-27 0 0.033 0.032 0.034 0.033 0.033 672,000 22,176 0.0330 6.600 6.400 6.800 6.600 6.600 3,360 6.6000 0.00%
2018-11-26 0 0.033 0.032 0.033 - - 0 0 - 6.600 6.400 6.600 - - 0 - 0.00%
2018-11-23 0 0.033 0.032 0.033 0.031 0.033 1,320,000 41,576 0.0315 6.600 6.400 6.600 6.200 6.600 6,600 6.2994 6.45%
2018-11-22 0 0.031 0.029 0.031 0.030 0.031 1,720,000 51,608 0.0300 6.200 5.800 6.200 6.000 6.200 8,600 6.0009 -3.13%
2018-11-21 0 0.032 0.031 0.032 0.031 0.032 320,000 10,176 0.0318 6.400 6.200 6.400 6.200 6.400 1,600 6.3600 0.00%
2018-11-20 0 0.032 0.031 0.032 0.031 0.032 1,200,000 37,536 0.0313 6.400 6.200 6.400 6.200 6.400 6,000 6.2560 -5.88%
2018-11-19 0 0.034 0.032 0.034 - - 0 0 - 6.800 6.400 6.800 - - 0 - 0.00%
2018-11-16 0 0.034 0.033 0.034 0.033 0.034 544,000 18,032 0.0331 6.800 6.600 6.800 6.600 6.800 2,720 6.6294 3.03%
2018-11-15 0 0.033 0.032 0.033 0.032 0.033 10,648,000 340,944 0.0320 6.600 6.400 6.600 6.400 6.600 53,240 6.4039 6.45%
2018-11-14 0 0.031 0.030 0.032 0.029 0.032 5,568,000 170,360 0.0306 6.200 6.000 6.400 5.800 6.400 27,840 6.1193 -3.13%
2018-11-13 0 0.032 0.032 0.033 - - 0 0 - 6.400 6.400 6.600 - - 0 - 3.23%
2018-11-12 0 0.031 0.031 0.033 0.031 0.033 1,424,000 45,640 0.0321 6.200 6.200 6.600 6.200 6.600 7,120 6.4101 -6.06%
2018-11-09 0 0.033 0.033 0.034 0.033 0.034 96,000 3,248 0.0338 6.600 6.600 6.800 6.600 6.800 480 6.7667 -8.33%
2018-11-08 0 0.036 0.034 0.036 0.035 0.036 1,784,000 62,784 0.0352 7.200 6.800 7.200 7.000 7.200 8,920 7.0386 -2.70%
2018-11-07 0 0.037 0.034 0.037 0.032 0.037 3,656,000 130,432 0.0357 7.400 6.800 7.400 6.400 7.400 18,280 7.1352 8.82%
2018-11-06 0 0.034 0.031 0.036 0.030 0.035 3,320,000 107,896 0.0325 6.800 6.200 7.200 6.000 7.000 16,600 6.4998 9.68%
2018-11-05 0 0.031 0.030 0.032 0.030 0.035 9,016,000 281,032 0.0312 6.200 6.000 6.400 6.000 7.000 45,080 6.2341 -8.82%
2018-11-02 0 0.034 0.033 0.034 0.031 0.035 6,664,000 223,152 0.0335 6.800 6.600 6.800 6.200 7.000 33,320 6.6972 9.68%
2018-11-01 0 0.031 0.031 0.032 0.030 0.032 3,904,000 122,120 0.0313 6.200 6.200 6.400 6.000 6.400 19,520 6.2561 -6.06%
2018-10-31 0 0.033 0.031 0.033 0.033 0.033 800,000 26,400 0.0330 6.600 6.200 6.600 6.600 6.600 4,000 6.6000 0.00%
2018-10-30 0 0.033 0.031 0.033 0.031 0.034 720,000 24,336 0.0338 6.600 6.200 6.600 6.200 6.800 3,600 6.7600 6.45%
2018-10-29 0 0.031 0.031 0.032 0.030 0.031 864,000 26,680 0.0309 6.200 6.200 6.400 6.000 6.200 4,320 6.1759 0.00%
2018-10-26 0 0.031 0.031 0.032 0.030 0.031 3,152,000 95,712 0.0304 6.200 6.200 6.400 6.000 6.200 15,760 6.0731 -3.13%
2018-10-25 0 0.032 0.031 0.032 0.031 0.032 848,000 26,472 0.0312 6.400 6.200 6.400 6.200 6.400 4,240 6.2434 3.23%
2018-10-24 0 0.031 0.031 0.032 0.030 0.033 4,152,000 133,128 0.0321 6.200 6.200 6.400 6.000 6.600 20,760 6.4127 -3.13%
2018-10-23 0 0.032 0.031 0.032 0.031 0.032 1,904,000 60,848 0.0320 6.400 6.200 6.400 6.200 6.400 9,520 6.3916 0.00%
2018-10-22 0 0.032 0.031 0.033 0.030 0.033 4,240,000 133,640 0.0315 6.400 6.200 6.600 6.000 6.600 21,200 6.3038 0.00%
2018-10-19 0 0.032 0.031 0.032 0.030 0.033 3,633,000 113,316 0.0312 6.400 6.200 6.400 6.000 6.600 18,165 6.2382 -3.03%
2018-10-18 0 0.033 0.031 0.033 0.033 0.037 424,000 14,720 0.0347 6.600 6.200 6.600 6.600 7.400 2,120 6.9434 0.00%
2018-10-16 0 0.033 0.031 0.034 0.033 0.033 1,000,000 33,000 0.0330 6.600 6.200 6.800 6.600 6.600 5,000 6.6000 0.00%
2018-10-15 0 0.033 0.033 0.034 0.033 0.033 120,000 3,960 0.0330 6.600 6.600 6.800 6.600 6.600 600 6.6000 3.12%
2018-10-12 0 0.032 0.032 0.034 0.032 0.035 6,832,000 230,376 0.0337 6.400 6.400 6.800 6.400 7.000 34,160 6.7440 0.00%
2018-10-11 0 0.032 0.031 0.032 0.032 0.033 6,888,000 221,416 0.0321 6.400 6.200 6.400 6.400 6.600 34,440 6.4290 -11.11%
2018-10-10 0 0.036 0.036 0.037 0.034 0.037 5,672,000 199,080 0.0351 7.200 7.200 7.400 6.800 7.400 28,360 7.0197 5.88%
2018-10-09 0 0.034 0.033 0.034 0.034 0.035 848,000 29,440 0.0347 6.800 6.600 6.800 6.800 7.000 4,240 6.9434 -2.86%
2018-10-08 0 0.035 0.033 0.035 0.035 0.036 2,000,000 71,000 0.0355 7.000 6.600 7.000 7.000 7.200 10,000 7.1000 -5.41%
2018-10-05 0 0.037 0.036 0.037 0.035 0.037 1,600,000 57,008 0.0356 7.400 7.200 7.400 7.000 7.400 8,000 7.1260 12.12%
2018-10-04 0 0.033 0.032 0.034 0.033 0.034 1,864,000 62,360 0.0335 6.600 6.400 6.800 6.600 6.800 9,320 6.6910 -5.71%
2018-10-03 0 0.035 0.034 0.035 0.034 0.035 216,000 7,352 0.0340 7.000 6.800 7.000 6.800 7.000 1,080 6.8074 2.94%
2018-10-02 0 0.034 0.032 0.034 0.034 0.034 528,000 17,952 0.0340 6.800 6.400 6.800 6.800 6.800 2,640 6.8000 0.00%
2018-09-28 0 0.034 0.033 0.035 0.034 0.034 776,000 26,384 0.0340 6.800 6.600 7.000 6.800 6.800 3,880 6.8000 0.00%
2018-09-27 0 0.034 0.034 0.035 0.034 0.034 200,000 6,800 0.0340 6.800 6.800 7.000 6.800 6.800 1,000 6.8000 3.03%
2018-09-26 0 0.033 0.033 0.035 0.033 0.036 280,000 9,504 0.0339 6.600 6.600 7.000 6.600 7.200 1,400 6.7886 -5.71%
2018-09-24 0 0.035 0.035 0.037 - - 0 0 - 7.000 7.000 7.400 - - 0 - 2.94%
2018-09-21 0 0.034 0.034 0.035 0.034 0.035 2,512,000 86,656 0.0345 6.800 6.800 7.000 6.800 7.000 12,560 6.8994 -2.86%
2018-09-20 0 0.035 0.034 0.035 0.035 0.040 68,352,000 2,747,776 0.0402 7.000 6.800 7.000 7.000 8.000 341,760 8.0401 0.00%
2018-09-19 0 0.035 0.034 0.035 0.035 0.035 120,000 4,200 0.0350 7.000 6.800 7.000 7.000 7.000 600 7.0000 2.94%
2018-09-18 0 0.034 0.034 0.036 0.034 0.035 888,000 30,992 0.0349 6.800 6.800 7.200 6.800 7.000 4,440 6.9802 -2.86%
2018-09-17 0 0.035 0.035 0.036 0.034 0.035 5,352,000 186,512 0.0348 7.000 7.000 7.200 6.800 7.000 26,760 6.9698 2.94%
2018-09-14 0 0.034 0.034 0.035 0.034 0.035 1,928,000 67,360 0.0349 6.800 6.800 7.000 6.800 7.000 9,640 6.9876 -2.86%
2018-09-13 0 0.035 0.034 0.035 0.035 0.035 1,000,000 35,000 0.0350 7.000 6.800 7.000 7.000 7.000 5,000 7.0000 0.00%
2018-09-12 0 0.035 0.034 0.035 0.034 0.035 600,000 20,640 0.0344 7.000 6.800 7.000 6.800 7.000 3,000 6.8800 6.06%
2018-09-11 0 0.033 0.033 0.034 0.033 0.034 1,096,000 36,512 0.0333 6.600 6.600 6.800 6.600 6.800 5,480 6.6628 -2.94%
2018-09-10 0 0.034 0.033 0.035 0.032 0.037 6,216,000 207,384 0.0334 6.800 6.600 7.000 6.400 7.400 31,080 6.6726 -12.82%
2018-09-07 0 0.039 0.038 0.039 0.038 0.039 728,000 28,296 0.0389 7.800 7.600 7.800 7.600 7.800 3,640 7.7736 2.63%
2018-09-06 0 0.038 0.038 0.039 0.037 0.039 2,968,000 113,096 0.0381 7.600 7.600 7.800 7.400 7.800 14,840 7.6210 0.00%
2018-09-05 0 0.038 0.038 0.039 0.037 0.039 8,456,000 320,368 0.0379 7.600 7.600 7.800 7.400 7.800 42,280 7.5773 -2.56%
2018-09-04 0 0.039 0.036 0.039 0.037 0.040 3,352,000 126,064 0.0376 7.800 7.200 7.800 7.400 8.000 16,760 7.5217 -2.50%
2018-09-03 0 0.040 0.039 0.041 0.039 0.043 12,776,000 522,768 0.0409 8.000 7.800 8.200 7.800 8.600 63,880 8.1836 2.56%
2018-08-31 0 0.039 0.039 0.040 0.037 0.039 7,504,000 291,952 0.0389 7.800 7.800 8.000 7.400 7.800 37,520 7.7812 2.63%
2018-08-30 0 0.038 0.038 0.039 0.038 0.039 3,360,000 130,712 0.0389 7.600 7.600 7.800 7.600 7.800 16,800 7.7805 2.70%
2018-08-29 0 0.037 0.037 0.039 0.037 0.037 168,000 6,216 0.0370 7.400 7.400 7.800 7.400 7.400 840 7.4000 0.00%
2018-08-28 0 0.037 0.037 0.038 0.037 0.038 1,848,000 69,544 0.0376 7.400 7.400 7.600 7.400 7.600 9,240 7.5264 0.00%
2018-08-27 0 0.037 0.037 0.038 0.037 0.038 4,280,000 161,720 0.0378 7.400 7.400 7.600 7.400 7.600 21,400 7.5570 -2.63%
2018-08-24 0 0.038 0.038 0.040 0.038 0.040 9,872,000 394,368 0.0399 7.600 7.600 8.000 7.600 8.000 49,360 7.9896 -5.00%
2018-08-23 0 0.040 0.040 0.041 0.040 0.041 456,000 18,576 0.0407 8.000 8.000 8.200 8.000 8.200 2,280 8.1474 0.00%
2018-08-22 0 0.040 0.039 0.041 0.039 0.040 12,968,000 518,320 0.0400 8.000 7.800 8.200 7.800 8.000 64,840 7.9938 0.00%
2018-08-21 0 0.040 0.039 0.040 0.040 0.040 4,480,000 176,200 0.0393 8.000 7.800 8.000 8.000 8.000 22,400 7.8661 0.00%
2018-08-20 0 0.040 0.039 0.040 0.040 0.042 9,000,000 364,368 0.0405 8.000 7.800 8.000 8.000 8.400 45,000 8.0971 0.00%
2018-08-17 0 0.040 0.039 0.040 0.039 0.041 3,744,000 151,616 0.0405 8.000 7.800 8.000 7.800 8.200 18,720 8.0991 0.00%
2018-08-16 0 0.040 0.040 0.041 0.032 0.041 40,288,000 1,570,664 0.0390 8.000 8.000 8.200 6.400 8.200 201,440 7.7972 2.56%
2018-08-15 0 0.039 0.039 0.040 0.038 0.044 29,456,000 1,210,384 0.0411 7.800 7.800 8.000 7.600 8.800 147,280 8.2183 2.63%
2018-08-14 0 0.038 0.038 0.039 0.037 0.039 1,568,000 59,624 0.0380 7.600 7.600 7.800 7.400 7.800 7,840 7.6051 -2.56%
2018-08-13 0 0.039 0.038 0.040 0.033 0.040 6,600,000 254,600 0.0386 7.800 7.600 8.000 6.600 8.000 33,000 7.7152 0.00%
2018-08-10 0 0.039 0.039 0.040 0.039 0.039 336,000 13,104 0.0390 7.800 7.800 8.000 7.800 7.800 1,680 7.8000 -2.50%
2018-08-09 0 0.040 0.039 0.041 0.039 0.040 2,328,000 92,776 0.0399 8.000 7.800 8.200 7.800 8.000 11,640 7.9704 0.00%
2018-08-08 0 0.040 0.040 0.041 0.039 0.040 576,000 22,944 0.0398 8.000 8.000 8.200 7.800 8.000 2,880 7.9667 0.00%
2018-08-07 0 0.040 0.039 0.042 0.039 0.040 2,904,000 117,760 0.0406 8.000 7.800 8.400 7.800 8.000 14,520 8.1102 0.00%
2018-08-06 0 0.040 0.040 0.042 0.038 0.040 2,448,000 98,744 0.0403 8.000 8.000 8.400 7.600 8.000 12,240 8.0673 0.00%
2018-08-03 0 0.040 0.039 0.041 0.039 0.040 4,528,000 180,768 0.0399 8.000 7.800 8.200 7.800 8.000 22,640 7.9845 0.00%
2018-08-02 0 0.040 0.040 0.041 0.040 0.041 2,512,000 100,768 0.0401 8.000 8.000 8.200 8.000 8.200 12,560 8.0229 -2.44%
2018-08-01 0 0.041 0.040 0.041 - - 0 0 - 8.200 8.000 8.200 - - 0 - 0.00%
2018-07-31 0 0.041 0.041 0.042 0.041 0.041 80,000 3,280 0.0410 8.200 8.200 8.400 8.200 8.200 400 8.2000 -2.38%
2018-07-30 0 0.042 0.041 0.043 0.041 0.042 608,000 25,232 0.0415 8.400 8.200 8.600 8.200 8.400 3,040 8.3000 0.00%
2018-07-27 0 0.042 0.041 0.043 0.042 0.042 2,400,000 100,800 0.0420 8.400 8.200 8.600 8.400 8.400 12,000 8.4000 2.44%
2018-07-26 0 0.041 0.041 0.042 0.040 0.041 2,280,000 93,064 0.0408 8.200 8.200 8.400 8.000 8.200 11,400 8.1635 -2.38%
2018-07-25 0 0.042 0.041 0.042 0.041 0.043 2,040,000 85,640 0.0420 8.400 8.200 8.400 8.200 8.600 10,200 8.3961 -2.33%
2018-07-24 0 0.043 0.042 0.043 0.042 0.043 7,208,000 309,608 0.0430 8.600 8.400 8.600 8.400 8.600 36,040 8.5907 0.00%
2018-07-23 0 0.043 0.042 0.043 0.042 0.044 15,056,000 638,080 0.0424 8.600 8.400 8.600 8.400 8.800 75,280 8.4761 -2.27%
2018-07-20 0 0.044 0.042 0.044 0.043 0.044 16,656,000 723,968 0.0435 8.800 8.400 8.800 8.600 8.800 83,280 8.6932 0.00%
2018-07-19 0 0.044 0.043 0.044 0.044 0.046 42,312,000 1,874,144 0.0443 8.800 8.600 8.800 8.800 9.200 211,560 8.8587 0.00%
2018-07-18 0 0.044 0.043 0.044 0.043 0.048 65,616,000 2,905,864 0.0443 8.800 8.600 8.800 8.600 9.600 328,080 8.8572 0.00%
2018-07-17 0 0.044 0.043 0.044 0.043 0.045 69,804,000 3,074,096 0.0440 8.800 8.600 8.800 8.600 9.000 349,020 8.8078 -6.38%
2018-07-16 0 0.047 0.046 0.047 0.045 0.052 24,844,000 1,149,728 0.0463 9.400 9.200 9.400 9.000 10.40 124,220 9.2556 -9.62%
2018-07-13 0 0.052 0.051 0.052 0.051 0.056 8,416,000 440,648 0.0524 10.40 10.20 10.40 10.20 11.20 42,080 10.472 -5.45%
2018-07-12 0 0.055 0.054 0.056 0.053 0.057 3,272,000 177,472 0.0542 11.00 10.80 11.20 10.60 11.40 16,360 10.848 -1.79%
2018-07-11 0 0.056 0.055 0.056 0.052 0.057 9,896,000 542,552 0.0548 11.20 11.00 11.20 10.40 11.40 49,480 10.965 -3.45%
2018-07-10 0 0.058 0.056 0.058 0.056 0.058 2,048,000 116,408 0.0568 11.60 11.20 11.60 11.20 11.60 10,240 11.368 0.00%
2018-07-09 0 0.058 0.056 0.058 0.056 0.058 2,536,000 144,088 0.0568 11.60 11.20 11.60 11.20 11.60 12,680 11.363 1.75%
2018-07-06 0 0.057 0.056 0.057 0.055 0.057 2,992,000 167,552 0.0560 11.40 11.20 11.40 11.00 11.40 14,960 11.200 -1.72%
2018-07-05 0 0.058 0.056 0.058 0.053 0.058 8,608,000 481,480 0.0559 11.60 11.20 11.60 10.60 11.60 43,040 11.187 0.00%
2018-07-04 0 0.058 0.057 0.058 0.055 0.058 2,776,000 156,408 0.0563 11.60 11.40 11.60 11.00 11.60 13,880 11.269 0.00%
2018-07-03 0 0.058 0.056 0.058 0.054 0.058 4,232,000 237,768 0.0562 11.60 11.20 11.60 10.80 11.60 21,160 11.237 0.00%
2018-06-29 0 0.058 0.057 0.058 0.054 0.058 2,568,000 144,536 0.0563 11.60 11.40 11.60 10.80 11.60 12,840 11.257 0.00%
2018-06-28 0 0.058 0.057 0.058 0.056 0.058 2,864,000 164,248 0.0573 11.60 11.40 11.60 11.20 11.60 14,320 11.470 0.00%
2018-06-27 0 0.058 0.057 0.058 0.055 0.058 3,584,000 202,496 0.0565 11.60 11.40 11.60 11.00 11.60 17,920 11.300 1.75%
2018-06-26 0 0.057 0.056 0.057 0.054 0.058 1,432,000 79,352 0.0554 11.40 11.20 11.40 10.80 11.60 7,160 11.083 0.00%
2018-06-25 0 0.057 0.056 0.057 0.055 0.057 1,724,000 96,468 0.0560 11.40 11.20 11.40 11.00 11.40 8,620 11.191 1.79%
2018-06-22 0 0.056 0.056 0.057 0.052 0.056 3,296,000 177,728 0.0539 11.20 11.20 11.40 10.40 11.20 16,480 10.784 5.66%
2018-06-21 0 0.053 0.052 0.054 0.053 0.054 1,880,000 100,120 0.0533 10.60 10.40 10.80 10.60 10.80 9,400 10.651 -3.64%
2018-06-20 0 0.055 0.053 0.055 0.053 0.055 1,768,000 94,360 0.0534 11.00 10.60 11.00 10.60 11.00 8,840 10.674 0.00%
2018-06-19 0 0.055 0.053 0.055 0.053 0.056 4,184,000 227,432 0.0544 11.00 10.60 11.00 10.60 11.20 20,920 10.872 -1.79%
2018-06-15 0 0.056 0.055 0.056 0.056 0.056 1,368,000 76,608 0.0560 11.20 11.00 11.20 11.20 11.20 6,840 11.200 0.00%
2018-06-14 0 0.056 0.056 0.058 0.056 0.059 2,920,000 163,600 0.0560 11.20 11.20 11.60 11.20 11.80 14,600 11.205 0.00%
2018-06-13 0 0.056 0.056 0.057 0.055 0.057 528,000 29,216 0.0553 11.20 11.20 11.40 11.00 11.40 2,640 11.067 -1.75%
2018-06-12 0 0.057 0.055 0.057 - - 0 0 - 11.40 11.00 11.40 - - 0 - 0.00%
2018-06-11 0 0.057 0.057 0.058 0.056 0.057 352,000 20,008 0.0568 11.40 11.40 11.60 11.20 11.40 1,760 11.368 -1.72%
2018-06-08 0 0.058 0.057 0.058 0.056 0.058 1,408,000 79,616 0.0565 11.60 11.40 11.60 11.20 11.60 7,040 11.309 1.75%
2018-06-07 0 0.057 0.057 0.058 0.057 0.059 392,000 22,784 0.0581 11.40 11.40 11.60 11.40 11.80 1,960 11.624 -3.39%
2018-06-06 0 0.059 0.057 0.059 0.054 0.059 9,240,000 530,576 0.0574 11.80 11.40 11.80 10.80 11.80 46,200 11.484 3.51%
2018-06-05 0 0.057 0.057 0.058 0.057 0.058 800,000 46,000 0.0575 11.40 11.40 11.60 11.40 11.60 4,000 11.500 -3.39%
2018-06-04 0 0.059 0.058 0.059 0.057 0.061 63,720,000 3,775,040 0.0592 11.80 11.60 11.80 11.40 12.20 318,600 11.849 -1.67%
2018-06-01 0 0.060 0.058 0.060 0.054 0.063 51,392,000 3,069,888 0.0597 12.00 11.60 12.00 10.80 12.60 256,960 11.947 0.00%
2018-05-31 0 0.060 0.059 0.060 0.056 0.060 2,328,000 136,416 0.0586 12.00 11.80 12.00 11.20 12.00 11,640 11.720 0.00%
2018-05-30 0 0.060 0.059 0.060 0.054 0.060 7,064,000 399,240 0.0565 12.00 11.80 12.00 10.80 12.00 35,320 11.304 0.00%
2018-05-29 0 0.060 0.059 0.060 0.057 0.062 2,968,000 178,888 0.0603 12.00 11.80 12.00 11.40 12.40 14,840 12.054 3.45%
2018-05-28 0 0.058 0.057 0.059 0.056 0.059 2,000,000 114,992 0.0575 11.60 11.40 11.80 11.20 11.80 10,000 11.499 7.41%
2018-05-25 0 0.054 0.054 0.056 0.054 0.055 248,000 13,560 0.0547 10.80 10.80 11.20 10.80 11.00 1,240 10.935 -3.57%
2018-05-24 0 0.056 0.056 0.057 0.056 0.056 1,216,000 68,096 0.0560 11.20 11.20 11.40 11.20 11.20 6,080 11.200 1.82%
2018-05-23 0 0.055 0.055 0.056 0.054 0.055 2,040,000 111,168 0.0545 11.00 11.00 11.20 10.80 11.00 10,200 10.899 0.00%
2018-05-21 0 0.055 0.055 0.057 0.055 0.057 4,976,000 276,256 0.0555 11.00 11.00 11.40 11.00 11.40 24,880 11.104 0.00%
2018-05-18 0 0.055 0.055 0.057 0.053 0.055 1,160,000 63,000 0.0543 11.00 11.00 11.40 10.60 11.00 5,800 10.862 -3.51%
2018-05-17 0 0.057 0.057 0.058 0.056 0.057 3,080,000 175,160 0.0569 11.40 11.40 11.60 11.20 11.40 15,400 11.374 -1.72%
2018-05-16 0 0.058 0.058 0.059 0.057 0.060 7,064,000 410,264 0.0581 11.60 11.60 11.80 11.40 12.00 35,320 11.616 -4.92%
2018-05-15 0 0.061 0.061 0.062 0.060 0.061 1,248,000 76,088 0.0610 12.20 12.20 12.40 12.00 12.20 6,240 12.194 -3.17%
2018-05-14 0 0.063 0.061 0.063 0.059 0.063 4,616,000 279,776 0.0606 12.60 12.20 12.60 11.80 12.60 23,080 12.122 3.28%
2018-05-11 0 0.061 0.060 0.061 0.057 0.062 3,272,000 197,648 0.0604 12.20 12.00 12.20 11.40 12.40 16,360 12.081 0.00%
2018-05-10 0 0.061 0.060 0.061 0.057 0.062 7,416,000 441,808 0.0596 12.20 12.00 12.20 11.40 12.40 37,080 11.915 7.02%
2018-05-09 0 0.057 0.057 0.058 0.057 0.058 3,288,000 187,616 0.0571 11.40 11.40 11.60 11.40 11.60 16,440 11.412 0.00%
2018-05-08 0 0.057 0.057 0.058 0.057 0.058 1,400,000 80,176 0.0573 11.40 11.40 11.60 11.40 11.60 7,000 11.454 0.00%
2018-05-07 0 0.057 0.057 0.058 0.057 0.058 2,920,000 168,008 0.0575 11.40 11.40 11.60 11.40 11.60 14,600 11.507 0.00%
2018-05-04 0 0.057 0.057 0.058 0.056 0.060 9,632,000 561,112 0.0583 11.40 11.40 11.60 11.20 12.00 48,160 11.651 1.79%
2018-05-03 0 0.056 0.056 0.060 0.055 0.060 2,688,000 155,872 0.0580 11.20 11.20 12.00 11.00 12.00 13,440 11.598 -1.75%
2018-05-02 0 0.057 0.054 0.057 0.055 0.059 3,200,000 182,832 0.0571 11.40 10.80 11.40 11.00 11.80 16,000 11.427 1.79%
2018-04-30 0 0.056 0.054 0.056 0.052 0.057 7,416,000 402,304 0.0542 11.20 10.80 11.20 10.40 11.40 37,080 10.850 9.80%
2018-04-27 0 0.051 0.051 0.053 0.050 0.052 2,536,000 130,632 0.0515 10.20 10.20 10.60 10.00 10.40 12,680 10.302 0.00%
2018-04-26 0 0.051 0.050 0.051 0.047 0.055 37,888,000 2,013,456 0.0531 10.20 10.00 10.20 9.400 11.00 189,440 10.628 -7.27%
2018-04-25 0 0.055 0.055 0.056 0.055 0.057 2,232,000 123,928 0.0555 11.00 11.00 11.20 11.00 11.40 11,160 11.105 -3.51%
2018-04-24 0 0.057 0.057 0.058 0.057 0.059 1,224,000 70,688 0.0578 11.40 11.40 11.60 11.40 11.80 6,120 11.550 -1.72%
2018-04-23 0 0.058 0.057 0.058 0.054 0.058 5,616,000 322,512 0.0574 11.60 11.40 11.60 10.80 11.60 28,080 11.485 5.45%
2018-04-20 0 0.055 0.055 0.056 0.054 0.059 3,200,000 177,320 0.0554 11.00 11.00 11.20 10.80 11.80 16,000 11.083 -3.51%
2018-04-19 0 0.057 0.055 0.057 0.056 0.059 2,984,000 171,576 0.0575 11.40 11.00 11.40 11.20 11.80 14,920 11.500 -1.72%
2018-04-18 0 0.058 0.056 0.058 0.054 0.058 3,936,000 220,912 0.0561 11.60 11.20 11.60 10.80 11.60 19,680 11.225 0.00%
2018-04-17 0 0.058 0.058 0.059 0.057 0.060 1,912,000 110,088 0.0576 11.60 11.60 11.80 11.40 12.00 9,560 11.515 -3.33%
2018-04-16 0 0.060 0.059 0.060 0.058 0.064 7,232,000 439,760 0.0608 12.00 11.80 12.00 11.60 12.80 36,160 12.162 1.69%
2018-04-13 0 0.059 0.057 0.059 0.055 0.061 2,312,000 135,672 0.0587 11.80 11.40 11.80 11.00 12.20 11,560 11.736 0.00%
2018-04-12 0 0.059 0.059 0.060 0.055 0.061 16,240,000 958,560 0.0590 11.80 11.80 12.00 11.00 12.20 81,200 11.805 9.26%
2018-04-11 0 0.054 0.054 0.055 0.053 0.055 1,816,000 97,912 0.0539 10.80 10.80 11.00 10.60 11.00 9,080 10.783 0.00%
2018-04-10 0 0.054 0.053 0.054 0.054 0.056 3,800,000 207,872 0.0547 10.80 10.60 10.80 10.80 11.20 19,000 10.941 0.00%
2018-04-09 0 0.054 0.054 0.055 0.053 0.056 1,400,000 75,680 0.0541 10.80 10.80 11.00 10.60 11.20 7,000 10.811 0.00%
2018-04-06 0 0.054 0.054 0.055 0.054 0.059 5,144,000 284,224 0.0553 10.80 10.80 11.00 10.80 11.80 25,720 11.051 -1.82%
2018-04-04 0 0.055 0.054 0.055 0.053 0.057 6,560,000 356,640 0.0544 11.00 10.80 11.00 10.60 11.40 32,800 10.873 0.00%
2018-04-03 0 0.055 0.054 0.055 0.054 0.056 11,040,000 602,832 0.0546 11.00 10.80 11.00 10.80 11.20 55,200 10.921 -3.51%
2018-03-29 0 0.057 0.056 0.058 0.055 0.059 10,208,000 580,440 0.0569 11.40 11.20 11.60 11.00 11.80 51,040 11.372 -3.39%
2018-03-28 0 0.059 0.058 0.059 0.057 0.060 15,096,000 881,824 0.0584 11.80 11.60 11.80 11.40 12.00 75,480 11.683 -3.28%
2018-03-27 0 0.061 0.060 0.061 0.060 0.063 10,648,000 642,904 0.0604 12.20 12.00 12.20 12.00 12.60 53,240 12.076 0.00%
2018-03-26 0 0.061 0.060 0.061 0.059 0.063 6,120,000 375,288 0.0613 12.20 12.00 12.20 11.80 12.60 30,600 12.264 1.67%
2018-03-23 0 0.060 0.060 0.061 0.058 0.062 13,592,000 814,296 0.0599 12.00 12.00 12.20 11.60 12.40 67,960 11.982 -3.23%
2018-03-22 0 0.062 0.062 0.063 0.062 0.068 17,656,000 1,107,736 0.0627 12.40 12.40 12.60 12.40 13.60 88,280 12.548 -4.62%
2018-03-21 0 0.065 0.064 0.065 0.063 0.072 27,904,000 1,898,616 0.0680 13.00 12.80 13.00 12.60 14.40 139,520 13.608 3.17%
2018-03-20 0 0.063 0.063 0.064 0.060 0.064 8,056,000 503,744 0.0625 12.60 12.60 12.80 12.00 12.80 40,280 12.506 -1.56%
2018-03-19 0 0.064 0.064 0.065 0.063 0.068 12,712,000 826,352 0.0650 12.80 12.80 13.00 12.60 13.60 63,560 13.001 -5.88%
2018-03-16 0 0.068 0.067 0.068 0.067 0.071 12,176,000 827,200 0.0679 13.60 13.40 13.60 13.40 14.20 60,880 13.587 -2.86%
2018-03-15 0 0.070 0.069 0.070 0.067 0.074 36,896,000 2,557,416 0.0693 14.00 13.80 14.00 13.40 14.80 184,480 13.863 -4.11%
2018-03-14 0 0.073 0.073 0.074 0.071 0.078 43,473,600 3,245,596 0.0747 14.60 14.60 14.80 14.20 15.60 217,368 14.931 -1.35%
2018-03-13 0 0.074 0.073 0.074 0.066 0.075 80,764,000 5,765,140 0.0714 14.80 14.60 14.80 13.20 15.00 403,820 14.277 8.82%
2018-03-12 0 0.068 0.067 0.068 0.065 0.070 35,857,600 2,431,497 0.0678 13.60 13.40 13.60 13.00 14.00 179,288 13.562 6.25%
2018-03-09 0 0.064 0.064 0.065 0.063 0.070 53,592,000 3,482,896 0.0650 12.80 12.80 13.00 12.60 14.00 267,960 12.998 -5.88%
2018-03-08 0 0.068 0.068 0.069 0.067 0.072 30,632,000 2,099,784 0.0685 13.60 13.60 13.80 13.40 14.40 153,160 13.710 -2.86%
2018-03-07 0 0.070 0.069 0.071 0.069 0.075 30,256,000 2,167,712 0.0716 14.00 13.80 14.20 13.80 15.00 151,280 14.329 0.00%
2018-03-06 0 0.070 0.070 0.071 0.069 0.076 25,264,000 1,790,856 0.0709 14.00 14.00 14.20 13.80 15.20 126,320 14.177 -4.11%
2018-03-05 0 0.073 0.073 0.074 0.072 0.080 44,328,000 3,326,928 0.0751 14.60 14.60 14.80 14.40 16.00 221,640 15.011 -1.35%
2018-03-02 0 0.074 0.073 0.074 0.069 0.083 101,304,000 7,821,536 0.0772 14.80 14.60 14.80 13.80 16.60 506,520 15.442 2.78%
2018-03-01 0 0.072 0.072 0.073 0.069 0.074 25,312,000 1,820,920 0.0719 14.40 14.40 14.60 13.80 14.80 126,560 14.388 1.41%
2018-02-28 0 0.071 0.071 0.072 0.068 0.076 39,808,000 2,847,512 0.0715 14.20 14.20 14.40 13.60 15.20 199,040 14.306 -4.05%
2018-02-27 0 0.074 0.073 0.074 0.069 0.090 168,060,000 12,632,148 0.0752 14.80 14.60 14.80 13.80 18.00 840,300 15.033 -13.95%
2018-02-26 0 0.086 0.086 0.087 0.085 0.103 89,784,000 8,230,944 0.0917 17.20 17.20 17.40 17.00 20.60 448,920 18.335 -13.13%
2018-02-23 0 0.099 0.099 0.100 0.097 0.105 40,368,000 4,047,584 0.1003 19.80 19.80 20.00 19.40 21.00 201,840 20.053 -1.98%
2018-02-22 0 0.101 0.097 0.101 0.094 0.114 204,728,000 21,203,656 0.1036 20.20 19.40 20.20 18.80 22.80 1,023,640 20.714 -2.88%
2018-02-21 0 0.104 0.103 0.104 0.089 0.126 618,472,000 67,002,344 0.1083 20.80 20.60 20.80 17.80 25.20 3,092,360 21.667 16.85%
2018-02-20 0 0.089 0.088 0.089 0.087 0.098 327,304,000 30,288,808 0.0925 17.80 17.60 17.80 17.40 19.60 1,636,520 18.508 0.00%
2018-02-15 0 0.089 0.088 0.089 0.077 0.090 145,672,000 12,629,264 0.0867 17.80 17.60 17.80 15.40 18.00 728,360 17.339 11.25%
2018-02-14 0 0.080 0.079 0.080 0.065 0.092 148,088,000 11,587,728 0.0782 16.00 15.80 16.00 13.00 18.40 740,440 15.650 11.11%
2018-02-13 0 0.072 0.074 0.075 0.058 0.074 63,384,000 3,972,408 0.0627 14.40 14.80 15.00 11.60 14.80 316,920 12.534 24.14%
2018-02-12 0 0.058 0.057 0.058 0.056 0.058 20,264,000 1,163,424 0.0574 11.60 11.40 11.60 11.20 11.60 101,320 11.483 1.75%
2018-02-09 0 0.057 0.057 0.058 0.057 0.058 12,008,000 688,792 0.0574 11.40 11.40 11.60 11.40 11.60 60,040 11.472 0.00%
2018-02-08 0 0.057 0.057 0.058 0.057 0.058 10,448,000 600,192 0.0574 11.40 11.40 11.60 11.40 11.60 52,240 11.489 0.00%
2018-02-07 0 0.057 0.057 0.058 0.057 0.058 11,960,000 685,920 0.0574 11.40 11.40 11.60 11.40 11.60 59,800 11.470 -1.72%
2018-02-06 0 0.058 0.057 0.058 0.057 0.058 39,304,000 2,250,488 0.0573 11.60 11.40 11.60 11.40 11.60 196,520 11.452 0.00%
2018-02-05 0 0.058 0.057 0.058 0.057 0.058 10,800,000 623,488 0.0577 11.60 11.40 11.60 11.40 11.60 54,000 11.546 0.00%
2018-02-02 0 0.058 0.057 0.058 0.057 0.058 15,168,000 878,176 0.0579 11.60 11.40 11.60 11.40 11.60 75,840 11.579 1.75%
2018-02-01 0 0.057 0.057 0.058 0.057 0.058 4,416,000 254,320 0.0576 11.40 11.40 11.60 11.40 11.60 22,080 11.518 0.00%
2018-01-31 0 0.057 0.057 0.058 0.057 0.058 16,376,000 949,688 0.0580 11.40 11.40 11.60 11.40 11.60 81,880 11.599 -1.72%
2018-01-30 0 0.058 0.057 0.058 0.057 0.058 16,152,000 934,016 0.0578 11.60 11.40 11.60 11.40 11.60 80,760 11.565 1.75%
2018-01-29 0 0.057 0.057 0.058 0.057 0.058 13,680,000 791,368 0.0578 11.40 11.40 11.60 11.40 11.60 68,400 11.570 -1.72%
2018-01-26 0 0.058 0.058 0.059 0.058 0.059 20,728,000 1,212,256 0.0585 11.60 11.60 11.80 11.60 11.80 103,640 11.697 -1.69%
2018-01-25 0 0.059 0.058 0.059 0.057 0.059 239,288,000 13,892,704 0.0581 11.80 11.60 11.80 11.40 11.80 1,196,440 11.612 1.72%
2018-01-24 0 0.058 0.057 0.058 0.057 0.058 4,736,000 270,800 0.0572 11.60 11.40 11.60 11.40 11.60 23,680 11.436 1.75%
2018-01-23 0 0.057 0.057 0.058 0.057 0.058 1,952,000 111,984 0.0574 11.40 11.40 11.60 11.40 11.60 9,760 11.474 0.00%
2018-01-22 0 0.057 0.057 0.058 0.057 0.058 1,584,000 90,896 0.0574 11.40 11.40 11.60 11.40 11.60 7,920 11.477 0.00%
2018-01-19 0 0.057 0.057 0.058 0.057 0.058 5,648,000 322,056 0.0570 11.40 11.40 11.60 11.40 11.60 28,240 11.404 -1.72%
2018-01-18 0 0.058 0.057 0.058 0.057 0.058 2,928,000 166,920 0.0570 11.60 11.40 11.60 11.40 11.60 14,640 11.402 1.75%
2018-01-17 0 0.057 0.057 0.058 0.057 0.058 6,712,000 384,344 0.0573 11.40 11.40 11.60 11.40 11.60 33,560 11.452 0.00%
2018-01-16 0 0.057 0.057 0.058 0.057 0.058 1,728,000 99,696 0.0577 11.40 11.40 11.60 11.40 11.60 8,640 11.539 0.00%
2018-01-15 0 0.057 0.057 0.058 0.057 0.058 5,328,000 306,360 0.0575 11.40 11.40 11.60 11.40 11.60 26,640 11.500 0.00%
2018-01-12 0 0.057 0.057 0.058 0.057 0.058 2,880,000 165,208 0.0574 11.40 11.40 11.60 11.40 11.60 14,400 11.473 -1.72%
2018-01-11 0 0.058 0.057 0.058 0.057 0.058 648,000 37,104 0.0573 11.60 11.40 11.60 11.40 11.60 3,240 11.452 0.00%
2018-01-10 0 0.058 0.057 0.058 0.057 0.058 6,200,000 355,184 0.0573 11.60 11.40 11.60 11.40 11.60 31,000 11.458 0.00%
2018-01-09 0 0.058 0.057 0.058 0.057 0.058 6,408,000 367,976 0.0574 11.60 11.40 11.60 11.40 11.60 32,040 11.485 0.00%
2018-01-08 0 0.058 0.057 0.058 0.057 0.058 2,152,000 124,424 0.0578 11.60 11.40 11.60 11.40 11.60 10,760 11.564 1.75%
2018-01-05 0 0.057 0.057 0.058 0.057 0.058 8,584,000 489,992 0.0571 11.40 11.40 11.60 11.40 11.60 42,920 11.416 -1.72%
2018-01-04 0 0.058 0.057 0.058 0.057 0.058 24,664,000 1,417,376 0.0575 11.60 11.40 11.60 11.40 11.60 123,320 11.493 0.00%
2018-01-03 0 0.058 0.057 0.058 0.057 0.058 3,968,000 226,592 0.0571 11.60 11.40 11.60 11.40 11.60 19,840 11.421 1.75%
2018-01-02 0 0.057 0.057 0.058 0.057 0.058 2,040,000 118,064 0.0579 11.40 11.40 11.60 11.40 11.60 10,200 11.575 -1.72%
2017-12-29 0 0.058 0.057 0.058 0.057 0.058 248,064,000 14,139,680 0.0570 11.60 11.40 11.60 11.40 11.60 1,240,320 11.400 1.75%
2017-12-28 0 0.057 0.057 0.058 0.057 0.058 1,648,000 93,960 0.0570 11.40 11.40 11.60 11.40 11.60 8,240 11.403 0.00%
2017-12-27 0 0.057 0.057 0.058 0.057 0.058 597,160,000 34,038,136 0.0570 11.40 11.40 11.60 11.40 11.60 2,985,800 11.400 -1.72%
2017-12-22 0 0.058 0.057 0.058 0.057 0.058 223,376,000 12,732,496 0.0570 11.60 11.40 11.60 11.40 11.60 1,116,880 11.400 0.00%
2017-12-21 0 0.058 0.057 0.058 0.057 0.059 175,320,000 10,166,016 0.0580 11.60 11.40 11.60 11.40 11.80 876,600 11.597 0.00%
2017-12-20 0 0.058 0.058 0.059 0.057 0.059 128,440,000 7,427,616 0.0578 11.60 11.60 11.80 11.40 11.80 642,200 11.566 3.57%
2017-12-19 0 0.056 0.055 0.056 0.055 0.056 20,048,000 1,119,272 0.0558 11.20 11.00 11.20 11.00 11.20 100,240 11.166 1.82%
2017-12-18 0 0.055 0.055 0.056 0.055 0.056 113,432,000 6,250,288 0.0551 11.00 11.00 11.20 11.00 11.20 567,160 11.020 -1.79%
2017-12-15 0 0.056 0.056 0.057 0.055 0.057 127,624,000 7,090,016 0.0556 11.20 11.20 11.40 11.00 11.40 638,120 11.111 -1.75%
2017-12-14 0 0.057 0.056 0.057 0.057 0.058 13,576,000 774,128 0.0570 11.40 11.20 11.40 11.40 11.60 67,880 11.404 0.00%
2017-12-13 0 0.057 0.057 0.058 0.055 0.058 73,728,000 4,146,816 0.0562 11.40 11.40 11.60 11.00 11.60 368,640 11.249 3.64%
2017-12-12 0 0.055 0.055 0.056 0.055 0.056 28,712,000 1,579,280 0.0550 11.00 11.00 11.20 11.00 11.20 143,560 11.001 0.00%
2017-12-11 0 0.055 0.055 0.056 0.055 0.056 12,736,000 700,744 0.0550 11.00 11.00 11.20 11.00 11.20 63,680 11.004 0.00%
2017-12-08 0 0.055 0.055 0.056 0.055 0.056 3,504,000 195,400 0.0558 11.00 11.00 11.20 11.00 11.20 17,520 11.153 0.00%
2017-12-07 0 0.055 0.055 0.056 0.055 0.056 17,808,000 980,752 0.0551 11.00 11.00 11.20 11.00 11.20 89,040 11.015 -1.79%
2017-12-06 0 0.056 0.055 0.056 0.055 0.056 26,664,000 1,467,168 0.0550 11.20 11.00 11.20 11.00 11.20 133,320 11.005 1.82%
2017-12-05 0 0.055 0.055 0.056 0.055 0.056 7,608,000 418,728 0.0550 11.00 11.00 11.20 11.00 11.20 38,040 11.008 0.00%
2017-12-04 0 0.055 0.055 0.056 0.055 0.056 63,648,000 3,503,280 0.0550 11.00 11.00 11.20 11.00 11.20 318,240 11.008 0.00%
2017-12-01 0 0.055 0.055 0.056 0.055 0.056 46,912,000 2,583,792 0.0551 11.00 11.00 11.20 11.00 11.20 234,560 11.015 -1.79%
2017-11-30 0 0.056 0.055 0.056 0.055 0.056 16,768,000 923,640 0.0551 11.20 11.00 11.20 11.00 11.20 83,840 11.017 1.82%
2017-11-29 0 0.055 0.055 0.056 0.054 0.059 178,064,000 9,786,440 0.0550 11.00 11.00 11.20 10.80 11.80 890,320 10.992 17.02%
2017-11-28 1 - - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2017-11-16 0 0.047 0.046 0.047 0.046 0.047 5,736,000 265,104 0.0462 9.400 9.200 9.400 9.200 9.400 28,680 9.2435 2.17%
2017-11-15 0 0.046 0.045 0.046 0.045 0.046 5,992,000 275,432 0.0460 9.200 9.000 9.200 9.000 9.200 29,960 9.1933 2.22%
2017-11-14 0 0.045 0.045 0.047 0.045 0.046 4,992,000 229,584 0.0460 9.000 9.000 9.400 9.000 9.200 24,960 9.1981 -2.17%
2017-11-13 0 0.046 0.045 0.046 0.044 0.046 20,368,000 919,480 0.0451 9.200 9.000 9.200 8.800 9.200 101,840 9.0287 0.00%
2017-11-10 0 0.046 0.046 0.047 0.046 0.047 632,000 29,080 0.0460 9.200 9.200 9.400 9.200 9.400 3,160 9.2025 -2.13%
2017-11-09 0 0.047 0.046 0.047 0.047 0.049 6,768,000 322,416 0.0476 9.400 9.200 9.400 9.400 9.800 33,840 9.5277 -2.08%
2017-11-08 0 0.048 0.047 0.048 0.047 0.050 4,608,000 220,440 0.0478 9.600 9.400 9.600 9.400 10.00 23,040 9.5677 2.13%
2017-11-07 0 0.047 0.047 0.049 0.046 0.050 9,336,000 447,256 0.0479 9.400 9.400 9.800 9.200 10.00 46,680 9.5813 2.17%
2017-11-06 0 0.046 0.046 0.048 0.045 0.047 2,368,000 108,984 0.0460 9.200 9.200 9.600 9.000 9.400 11,840 9.2047 0.00%
2017-11-03 0 0.046 0.046 0.048 0.046 0.046 2,920,000 134,320 0.0460 9.200 9.200 9.600 9.200 9.200 14,600 9.2000 0.00%
2017-11-02 0 0.046 0.046 0.047 0.045 0.047 4,128,000 190,440 0.0461 9.200 9.200 9.400 9.000 9.400 20,640 9.2267 0.00%
2017-11-01 0 0.046 0.045 0.046 0.044 0.047 8,208,000 374,816 0.0457 9.200 9.000 9.200 8.800 9.400 41,040 9.1329 4.55%
2017-10-31 0 0.044 0.044 0.045 0.044 0.045 4,728,000 208,888 0.0442 8.800 8.800 9.000 8.800 9.000 23,640 8.8362 -2.22%
2017-10-30 0 0.045 0.044 0.045 0.043 0.045 2,128,000 93,664 0.0440 9.000 8.800 9.000 8.600 9.000 10,640 8.8030 2.27%
2017-10-27 0 0.044 0.042 0.044 0.040 0.044 14,296,000 597,440 0.0418 8.800 8.400 8.800 8.000 8.800 71,480 8.3581 -2.22%
2017-10-26 0 0.045 0.044 0.045 0.044 0.045 352,000 15,512 0.0441 9.000 8.800 9.000 8.800 9.000 1,760 8.8136 2.27%
2017-10-25 0 0.044 0.043 0.044 0.041 0.044 5,920,000 255,880 0.0432 8.800 8.600 8.800 8.200 8.800 29,600 8.6446 0.00%
2017-10-24 0 0.044 0.044 0.045 0.044 0.046 1,040,000 46,672 0.0449 8.800 8.800 9.000 8.800 9.200 5,200 8.9754 0.00%
2017-10-23 0 0.044 0.044 0.046 0.044 0.047 5,304,000 242,576 0.0457 8.800 8.800 9.200 8.800 9.400 26,520 9.1469 0.00%
2017-10-20 0 0.044 0.044 0.045 0.043 0.045 2,064,000 91,352 0.0443 8.800 8.800 9.000 8.600 9.000 10,320 8.8519 0.00%
2017-10-19 0 0.044 0.043 0.045 0.043 0.045 1,248,000 54,416 0.0436 8.800 8.600 9.000 8.600 9.000 6,240 8.7205 -2.22%
2017-10-18 0 0.045 0.044 0.045 0.043 0.045 4,096,000 178,864 0.0437 9.000 8.800 9.000 8.600 9.000 20,480 8.7336 0.00%
2017-10-17 0 0.045 0.045 0.046 0.044 0.045 2,568,000 114,424 0.0446 9.000 9.000 9.200 8.800 9.000 12,840 8.9115 0.00%
2017-10-16 0 0.045 0.044 0.045 0.043 0.046 5,688,000 249,184 0.0438 9.000 8.800 9.000 8.600 9.200 28,440 8.7617 0.00%
2017-10-13 0 0.045 0.044 0.045 0.043 0.046 9,572,080 430,107 0.0449 9.000 8.800 9.000 8.600 9.200 47,860 8.9867 -4.26%
2017-10-12 0 0.047 0.046 0.047 0.046 0.048 4,880,000 229,624 0.0471 9.400 9.200 9.400 9.200 9.600 24,400 9.4108 -2.08%
2017-10-11 0 0.048 0.046 0.048 0.045 0.048 2,656,000 121,904 0.0459 9.600 9.200 9.600 9.000 9.600 13,280 9.1795 4.35%
2017-10-10 0 0.046 0.044 0.046 0.044 0.046 3,336,000 149,472 0.0448 9.200 8.800 9.200 8.800 9.200 16,680 8.9612 2.22%
2017-10-09 0 0.045 0.044 0.045 0.043 0.045 1,680,000 73,808 0.0439 9.000 8.800 9.000 8.600 9.000 8,400 8.7867 0.00%
2017-10-06 0 0.045 0.044 0.045 0.044 0.046 6,248,000 278,072 0.0445 9.000 8.800 9.000 8.800 9.200 31,240 8.9012 -4.26%
2017-10-04 0 0.047 0.045 0.047 0.044 0.048 1,664,000 77,328 0.0465 9.400 9.000 9.400 8.800 9.600 8,320 9.2942 0.00%
2017-10-03 0 0.047 0.045 0.047 0.044 0.048 2,736,000 127,704 0.0467 9.400 9.000 9.400 8.800 9.600 13,680 9.3351 -6.00%
2017-09-29 0 0.050 0.048 0.050 0.045 0.050 36,960,000 1,737,904 0.0470 10.00 9.600 10.00 9.000 10.00 184,800 9.4042 11.11%
2017-09-28 0 0.045 0.045 0.046 0.041 0.047 24,552,000 1,095,064 0.0446 9.000 9.000 9.200 8.200 9.400 122,760 8.9204 9.76%
2017-09-27 0 0.041 0.040 0.041 0.040 0.048 31,464,000 1,325,256 0.0421 8.200 8.000 8.200 8.000 9.600 157,320 8.4240 0.00%
2017-09-26 0 0.041 0.040 0.041 0.040 0.043 4,784,000 195,744 0.0409 8.200 8.000 8.200 8.000 8.600 23,920 8.1833 2.50%
2017-09-25 0 0.040 0.038 0.040 0.038 0.045 20,928,000 825,944 0.0395 8.000 7.600 8.000 7.600 9.000 104,640 7.8932 -9.09%
2017-09-22 0 0.044 0.041 0.045 0.040 0.044 23,824,000 957,584 0.0402 8.800 8.200 9.000 8.000 8.800 119,120 8.0388 2.33%
2017-09-21 0 0.043 0.041 0.043 0.041 0.046 19,352,000 819,920 0.0424 8.600 8.200 8.600 8.200 9.200 96,760 8.4737 -4.44%
2017-09-20 0 0.045 0.045 0.046 0.045 0.047 358,630,000 16,146,354 0.0450 9.000 9.000 9.200 9.000 9.400 1,793,150 9.0045 -2.17%
2017-09-19 0 0.046 0.043 0.046 0.043 0.046 11,600,000 509,816 0.0439 9.200 8.600 9.200 8.600 9.200 58,000 8.7899 2.22%
2017-09-18 0 0.045 0.043 0.045 0.041 0.046 11,800,000 515,384 0.0437 9.000 8.600 9.000 8.200 9.200 59,000 8.7353 -2.17%
2017-09-15 0 0.046 0.045 0.046 0.045 0.047 872,000 39,272 0.0450 9.200 9.000 9.200 9.000 9.400 4,360 9.0073 -2.13%
2017-09-14 0 0.047 0.045 0.047 0.045 0.048 7,232,000 329,688 0.0456 9.400 9.000 9.400 9.000 9.600 36,160 9.1175 -2.08%
2017-09-13 0 0.048 0.047 0.048 0.047 0.049 3,800,000 183,944 0.0484 9.600 9.400 9.600 9.400 9.800 19,000 9.6813 -2.04%
2017-09-12 0 0.049 0.046 0.049 0.047 0.049 840,000 40,096 0.0477 9.800 9.200 9.800 9.400 9.800 4,200 9.5467 -2.00%
2017-09-11 0 0.050 0.048 0.050 0.048 0.050 10,480,000 509,736 0.0486 10.00 9.600 10.00 9.600 10.00 52,400 9.7278 -3.85%
2017-09-08 0 0.052 0.050 0.052 0.050 0.052 328,000 16,448 0.0501 10.40 10.00 10.40 10.00 10.40 1,640 10.029 0.00%
2017-09-07 0 0.052 0.050 0.052 - - 0 0 - 10.40 10.00 10.40 - - 0 - 0.00%
2017-09-06 0 0.052 0.051 0.052 0.051 0.052 232,000 11,848 0.0511 10.40 10.20 10.40 10.20 10.40 1,160 10.214 1.96%
2017-09-05 0 0.051 0.051 0.052 0.050 0.053 2,216,000 112,232 0.0506 10.20 10.20 10.40 10.00 10.60 11,080 10.129 -3.77%
2017-09-04 0 0.053 0.051 0.053 0.050 0.053 38,760,000 2,041,088 0.0527 10.60 10.20 10.60 10.00 10.60 193,800 10.532 0.00%
2017-09-01 0 0.053 0.051 0.053 0.052 0.053 37,816,000 1,990,720 0.0526 10.60 10.20 10.60 10.40 10.60 189,080 10.528 0.00%
2017-08-31 0 0.053 0.052 0.053 0.052 0.053 37,416,000 1,971,872 0.0527 10.60 10.40 10.60 10.40 10.60 187,080 10.540 3.92%
2017-08-30 0 0.051 0.051 0.053 0.051 0.053 38,688,000 2,039,416 0.0527 10.20 10.20 10.60 10.20 10.60 193,440 10.543 -1.92%
2017-08-29 0 0.052 0.051 0.052 0.051 0.053 992,000 50,736 0.0511 10.40 10.20 10.40 10.20 10.60 4,960 10.229 -1.89%
2017-08-28 0 0.053 0.051 0.053 0.052 0.053 37,264,000 1,970,952 0.0529 10.60 10.20 10.60 10.40 10.60 186,320 10.578 1.92%
2017-08-25 0 0.052 0.052 0.053 0.051 0.053 38,320,000 2,026,800 0.0529 10.40 10.40 10.60 10.20 10.60 191,600 10.578 0.00%
2017-08-24 0 0.052 0.051 0.052 0.048 0.053 46,752,000 2,451,928 0.0524 10.40 10.20 10.40 9.600 10.60 233,760 10.489 0.00%
2017-08-22 0 0.052 0.051 0.052 0.049 0.054 72,624,000 3,828,264 0.0527 10.40 10.20 10.40 9.800 10.80 363,120 10.543 1.96%
2017-08-21 0 0.051 0.049 0.051 0.049 0.052 2,600,000 131,000 0.0504 10.20 9.800 10.20 9.800 10.40 13,000 10.077 0.00%
2017-08-18 0 0.051 0.049 0.051 0.049 0.051 20,216,000 1,010,680 0.0500 10.20 9.800 10.20 9.800 10.20 101,080 9.9988 2.00%
2017-08-17 0 0.050 0.049 0.050 0.048 0.052 34,168,000 1,707,664 0.0500 10.00 9.800 10.00 9.600 10.40 170,840 9.9957 2.04%
2017-08-16 0 0.049 0.049 0.050 0.045 0.050 42,520,000 2,083,800 0.0490 9.800 9.800 10.00 9.000 10.00 212,600 9.8015 0.00%
2017-08-15 0 0.049 0.046 0.049 0.045 0.049 3,448,000 159,488 0.0463 9.800 9.200 9.800 9.000 9.800 17,240 9.2510 0.00%
2017-08-14 0 0.049 0.047 0.049 0.048 0.050 26,120,000 1,298,536 0.0497 9.800 9.400 9.800 9.600 10.00 130,600 9.9428 -2.00%
2017-08-11 0 0.050 0.048 0.050 0.047 0.050 53,424,000 2,613,560 0.0489 10.00 9.600 10.00 9.400 10.00 267,120 9.7842 2.04%
2017-08-10 0 0.049 0.048 0.049 0.048 0.050 25,768,000 1,282,696 0.0498 9.800 9.600 9.800 9.600 10.00 128,840 9.9557 -2.00%
2017-08-09 0 0.050 0.048 0.050 0.048 0.050 28,232,000 1,407,536 0.0499 10.00 9.600 10.00 9.600 10.00 141,160 9.9712 0.00%
2017-08-08 0 0.050 0.049 0.050 0.048 0.050 35,808,000 1,776,744 0.0496 10.00 9.800 10.00 9.600 10.00 179,040 9.9237 2.04%
2017-08-07 0 0.049 0.048 0.049 0.047 0.050 5,720,000 275,568 0.0482 9.800 9.600 9.800 9.400 10.00 28,600 9.6352 -2.00%
2017-08-04 0 0.050 0.049 0.050 0.047 0.050 8,096,000 396,632 0.0490 10.00 9.800 10.00 9.400 10.00 40,480 9.7982 0.00%
2017-08-03 0 0.050 0.049 0.050 0.049 0.050 2,072,000 101,560 0.0490 10.00 9.800 10.00 9.800 10.00 10,360 9.8031 0.00%
2017-08-02 0 0.050 0.049 0.051 0.049 0.050 36,664,000 1,818,016 0.0496 10.00 9.800 10.20 9.800 10.00 183,320 9.9172 0.00%
2017-08-01 0 0.050 0.049 0.050 0.049 0.052 21,584,000 1,078,016 0.0499 10.00 9.800 10.00 9.800 10.40 107,920 9.9890 -1.96%
2017-07-31 0 0.051 0.050 0.051 0.047 0.051 3,424,000 168,312 0.0492 10.20 10.00 10.20 9.400 10.20 17,120 9.8313 2.00%
2017-07-28 0 0.050 0.049 0.050 0.049 0.050 21,616,000 1,079,240 0.0499 10.00 9.800 10.00 9.800 10.00 108,080 9.9856 -1.96%
2017-07-27 0 0.051 0.049 0.051 0.049 0.052 25,168,000 1,263,400 0.0502 10.20 9.800 10.20 9.800 10.40 125,840 10.040 -1.92%
2017-07-26 0 0.052 0.051 0.053 0.049 0.053 40,416,000 2,057,888 0.0509 10.40 10.20 10.60 9.800 10.60 202,080 10.184 4.00%
2017-07-25 0 0.050 0.049 0.050 0.049 0.051 20,776,000 1,038,256 0.0500 10.00 9.800 10.00 9.800 10.20 103,880 9.9948 -1.96%
2017-07-24 0 0.051 0.049 0.051 0.051 0.052 256,000 13,072 0.0511 10.20 9.800 10.20 10.20 10.40 1,280 10.213 0.00%
2017-07-21 0 0.051 0.049 0.051 0.049 0.052 25,280,000 1,267,296 0.0501 10.20 9.800 10.20 9.800 10.40 126,400 10.026 4.08%
2017-07-20 0 0.049 0.048 0.050 0.048 0.051 4,000,000 194,088 0.0485 9.800 9.600 10.00 9.600 10.20 20,000 9.7044 -3.92%
2017-07-19 0 0.051 0.049 0.051 0.050 0.052 3,976,000 201,728 0.0507 10.20 9.800 10.20 10.00 10.40 19,880 10.147 2.00%
2017-07-18 0 0.050 0.049 0.050 0.049 0.051 2,376,000 117,472 0.0494 10.00 9.800 10.00 9.800 10.20 11,880 9.8882 0.00%
2017-07-17 0 0.050 0.048 0.050 0.050 0.053 1,944,000 98,208 0.0505 10.00 9.600 10.00 10.00 10.60 9,720 10.104 -3.85%
2017-07-14 0 0.052 0.051 0.052 0.051 0.053 1,848,000 95,960 0.0519 10.40 10.20 10.40 10.20 10.60 9,240 10.385 -1.89%
2017-07-13 0 0.053 0.053 0.054 0.052 0.053 52,632,000 2,788,808 0.0530 10.60 10.60 10.80 10.40 10.60 263,160 10.597 0.00%
2017-07-12 0 0.053 0.051 0.053 - - 0 0 - 10.60 10.20 10.60 - - 0 - 0.00%
2017-07-11 0 0.053 0.052 0.053 0.049 0.055 376,848,000 20,623,192 0.0547 10.60 10.40 10.60 9.800 11.00 1,884,240 10.945 3.92%
2017-07-10 0 0.051 0.049 0.051 0.049 0.051 2,592,000 128,896 0.0497 10.20 9.800 10.20 9.800 10.20 12,960 9.9457 0.00%
2017-07-07 0 0.051 0.050 0.051 0.050 0.052 4,792,000 239,672 0.0500 10.20 10.00 10.20 10.00 10.40 23,960 10.003 2.00%
2017-07-06 0 0.050 0.050 0.052 0.049 0.052 10,656,000 534,768 0.0502 10.00 10.00 10.40 9.800 10.40 53,280 10.037 0.00%
2017-07-05 0 0.050 0.049 0.050 0.048 0.052 4,224,000 211,144 0.0500 10.00 9.800 10.00 9.600 10.40 21,120 9.9973 0.00%
2017-07-04 0 0.050 0.049 0.050 0.048 0.053 20,764,000 1,034,064 0.0498 10.00 9.800 10.00 9.600 10.60 103,820 9.9602 -3.85%
2017-07-03 0 0.052 0.052 0.053 0.052 0.056 17,680,000 954,288 0.0540 10.40 10.40 10.60 10.40 11.20 88,400 10.795 -7.14%
2017-06-30 0 0.056 0.055 0.058 0.053 0.058 86,896,000 4,759,648 0.0548 11.20 11.00 11.60 10.60 11.60 434,480 10.955 3.70%
2017-06-29 0 0.054 0.055 0.056 0.043 0.055 180,664,000 9,294,544 0.0514 10.80 11.00 11.20 8.600 11.00 903,320 10.289 35.00%
2017-06-28 0 0.040 0.040 0.041 0.040 0.056 128,480,000 6,215,568 0.0484 8.000 8.000 8.200 8.000 11.20 642,400 9.6755 -27.27%
2017-06-27 0 0.055 0.055 0.056 0.054 0.056 87,560,000 4,821,776 0.0551 11.00 11.00 11.20 10.80 11.20 437,800 11.014 -1.79%
2017-06-26 0 0.056 0.055 0.056 0.055 0.056 1,952,000 107,496 0.0551 11.20 11.00 11.20 11.00 11.20 9,760 11.014 1.82%
2017-06-23 0 0.055 0.055 0.056 0.055 0.056 29,208,000 1,608,736 0.0551 11.00 11.00 11.20 11.00 11.20 146,040 11.016 -1.79%
2017-06-22 0 0.056 0.055 0.057 0.055 0.056 513,424,000 28,250,528 0.0550 11.20 11.00 11.40 11.00 11.20 2,567,120 11.005 1.82%
2017-06-21 0 0.055 0.055 0.056 0.055 0.056 24,744,000 1,361,552 0.0550 11.00 11.00 11.20 11.00 11.20 123,720 11.005 0.00%
2017-06-20 0 0.055 0.055 0.056 0.055 0.056 27,768,000 1,530,120 0.0551 11.00 11.00 11.20 11.00 11.20 138,840 11.021 0.00%
2017-06-19 0 0.055 0.054 0.055 0.054 0.055 17,784,000 961,104 0.0540 11.00 10.80 11.00 10.80 11.00 88,920 10.809 0.00%
2017-06-16 0 0.055 0.054 0.055 0.054 0.055 16,344,000 883,312 0.0540 11.00 10.80 11.00 10.80 11.00 81,720 10.809 0.00%
2017-06-15 0 0.055 0.054 0.055 0.054 0.055 2,480,000 135,984 0.0548 11.00 10.80 11.00 10.80 11.00 12,400 10.966 0.00%
2017-06-14 0 0.055 0.054 0.055 0.054 0.056 91,168,000 5,002,048 0.0549 11.00 10.80 11.00 10.80 11.20 455,840 10.973 0.00%
2017-06-13 0 0.055 0.054 0.055 0.054 0.056 1,864,000 102,416 0.0549 11.00 10.80 11.00 10.80 11.20 9,320 10.989 -1.79%
2017-06-12 0 0.056 0.055 0.056 0.054 0.057 27,344,000 1,509,136 0.0552 11.20 11.00 11.20 10.80 11.40 136,720 11.038 1.82%
2017-06-09 0 0.055 0.054 0.055 0.053 0.055 15,992,000 864,320 0.0540 11.00 10.80 11.00 10.60 11.00 79,960 10.809 0.00%
2017-06-08 0 0.055 0.054 0.055 0.054 0.055 9,736,000 525,984 0.0540 11.00 10.80 11.00 10.80 11.00 48,680 10.805 0.00%
2017-06-07 0 0.055 0.054 0.055 0.054 0.056 14,648,000 792,112 0.0541 11.00 10.80 11.00 10.80 11.20 73,240 10.815 -1.79%
2017-06-06 0 0.056 0.055 0.056 0.055 0.056 12,088,000 665,448 0.0551 11.20 11.00 11.20 11.00 11.20 60,440 11.010 0.00%
2017-06-05 0 0.056 0.055 0.057 0.054 0.059 84,824,000 4,685,616 0.0552 11.20 11.00 11.40 10.80 11.80 424,120 11.048 3.70%
2017-06-02 0 0.054 0.054 0.055 0.054 0.055 15,568,000 844,600 0.0543 10.80 10.80 11.00 10.80 11.00 77,840 10.850 -1.82%
2017-06-01 0 0.055 0.054 0.055 0.053 0.055 17,752,000 957,936 0.0540 11.00 10.80 11.00 10.60 11.00 88,760 10.792 0.00%
2017-05-31 0 0.055 0.055 0.056 0.054 0.056 46,424,000 2,555,592 0.0550 11.00 11.00 11.20 10.80 11.20 232,120 11.010 0.00%
2017-05-29 0 0.055 0.054 0.055 0.054 0.056 14,088,000 765,664 0.0543 11.00 10.80 11.00 10.80 11.20 70,440 10.870 0.00%
2017-05-26 0 0.055 0.054 0.055 0.054 0.056 104,304,000 5,715,008 0.0548 11.00 10.80 11.00 10.80 11.20 521,520 10.958 1.85%
2017-05-25 0 0.054 0.054 0.055 0.054 0.055 80,728,000 4,432,264 0.0549 10.80 10.80 11.00 10.80 11.00 403,640 10.981 0.00%
2017-05-24 0 0.054 0.053 0.054 0.052 0.058 222,864,000 12,267,048 0.0550 10.80 10.60 10.80 10.40 11.60 1,114,320 11.009 1.89%
2017-05-23 0 0.053 0.053 0.054 0.052 0.055 31,736,000 1,699,056 0.0535 10.60 10.60 10.80 10.40 11.00 158,680 10.707 0.00%
2017-05-22 0 0.053 0.053 0.054 0.052 0.056 22,664,000 1,207,488 0.0533 10.60 10.60 10.80 10.40 11.20 113,320 10.656 -3.64%
2017-05-19 0 0.055 0.054 0.055 0.049 0.056 69,680,000 3,720,256 0.0534 11.00 10.80 11.00 9.800 11.20 348,400 10.678 10.00%
2017-05-18 0 0.050 0.049 0.050 0.049 0.051 38,944,000 1,929,792 0.0496 10.00 9.800 10.00 9.800 10.20 194,720 9.9106 -1.96%
2017-05-17 0 0.051 0.050 0.051 0.049 0.051 21,840,000 1,094,168 0.0501 10.20 10.00 10.20 9.800 10.20 109,200 10.020 4.08%
2017-05-16 0 0.049 0.049 0.050 0.049 0.051 31,752,000 1,586,792 0.0500 9.800 9.800 10.00 9.800 10.20 158,760 9.9949 -2.00%
2017-05-15 0 0.050 0.049 0.051 0.048 0.050 22,208,000 1,090,512 0.0491 10.00 9.800 10.20 9.600 10.00 111,040 9.8209 2.04%
2017-05-12 0 0.049 0.049 0.051 0.049 0.052 56,272,000 2,815,192 0.0500 9.800 9.800 10.20 9.800 10.40 281,360 10.006 -5.77%
2017-05-11 0 0.052 0.051 0.052 0.050 0.052 66,432,000 3,384,032 0.0509 10.40 10.20 10.40 10.00 10.40 332,160 10.188 4.00%
2017-05-10 0 0.050 0.049 0.051 0.046 0.050 76,380,000 3,748,700 0.0491 10.00 9.800 10.20 9.200 10.00 381,900 9.8159 8.70%
2017-05-09 0 0.046 0.046 0.047 0.046 0.047 19,224,000 885,616 0.0461 9.200 9.200 9.400 9.200 9.400 96,120 9.2136 -4.17%
2017-05-08 0 0.048 0.047 0.048 0.046 0.050 58,936,000 2,803,672 0.0476 9.600 9.400 9.600 9.200 10.00 294,680 9.5143 -2.04%
2017-05-05 0 0.049 0.048 0.050 0.048 0.049 39,896,000 1,930,296 0.0484 9.800 9.600 10.00 9.600 9.800 199,480 9.6766 0.00%
2017-05-04 0 0.049 0.049 0.050 0.047 0.051 85,016,000 4,172,070 0.0491 9.800 9.800 10.00 9.400 10.20 425,080 9.8148 4.26%
2017-05-02 0 0.047 0.047 0.048 0.045 0.048 19,416,000 900,984 0.0464 9.400 9.400 9.600 9.000 9.600 97,080 9.2808 0.00%
2017-04-28 0 0.047 0.047 0.048 0.045 0.048 112,252,000 5,232,396 0.0466 9.400 9.400 9.600 9.000 9.600 561,260 9.3226 2.17%
2017-04-27 0 0.046 0.046 0.047 0.040 0.047 114,544,000 5,095,360 0.0445 9.200 9.200 9.400 8.000 9.400 572,720 8.8968 15.00%
2017-04-26 0 0.040 0.040 0.041 0.040 0.043 166,448,000 6,882,440 0.0413 8.000 8.000 8.200 8.000 8.600 832,240 8.2698 0.00%
2017-04-25 0 0.040 0.040 0.041 0.037 0.042 132,144,000 5,212,448 0.0394 8.000 8.000 8.200 7.400 8.400 660,720 7.8890 5.26%
2017-04-24 0 0.038 0.037 0.038 0.037 0.040 53,092,000 2,018,992 0.0380 7.600 7.400 7.600 7.400 8.000 265,460 7.6056 -2.56%
2017-04-21 0 0.039 0.038 0.040 0.038 0.043 128,944,000 5,193,864 0.0403 7.800 7.600 8.000 7.600 8.600 644,720 8.0560 -9.30%
2017-04-20 0 0.043 0.043 0.044 0.036 0.046 313,304,000 13,168,000 0.0420 8.600 8.600 8.800 7.200 9.200 1,566,520 8.4059 16.22%
2017-04-19 0 0.037 0.036 0.037 0.035 0.041 69,328,000 2,639,376 0.0381 7.400 7.200 7.400 7.000 8.200 346,640 7.6142 5.71%
2017-04-18 0 0.035 0.035 0.036 0.035 0.036 14,308,000 503,052 0.0352 7.000 7.000 7.200 7.000 7.200 71,540 7.0318 0.00%
2017-04-13 0 0.035 0.035 0.036 0.033 0.036 97,224,000 3,356,104 0.0345 7.000 7.000 7.200 6.600 7.200 486,120 6.9039 2.94%
2017-04-12 0 0.034 0.034 0.035 0.032 0.035 97,752,000 3,287,608 0.0336 6.800 6.800 7.000 6.400 7.000 488,760 6.7264 6.25%
2017-04-11 0 0.032 0.032 0.033 0.031 0.034 30,896,000 998,160 0.0323 6.400 6.400 6.600 6.200 6.800 154,480 6.4614 -3.03%
2017-04-10 0 0.033 0.033 0.034 0.032 0.034 20,408,000 671,048 0.0329 6.600 6.600 6.800 6.400 6.800 102,040 6.5763 0.00%
2017-04-07 0 0.033 0.032 0.033 0.032 0.034 16,208,000 526,536 0.0325 6.600 6.400 6.600 6.400 6.800 81,040 6.4972 0.00%
2017-04-06 0 0.033 0.032 0.033 0.030 0.034 51,752,000 1,660,880 0.0321 6.600 6.400 6.600 6.000 6.800 258,760 6.4186 10.00%
2017-04-05 0 0.030 0.029 0.030 0.029 0.030 12,712,000 379,576 0.0299 6.000 5.800 6.000 5.800 6.000 63,560 5.9719 3.45%
2017-04-03 0 0.029 0.029 0.030 0.028 0.029 11,080,000 319,792 0.0289 5.800 5.800 6.000 5.600 5.800 55,400 5.7724 0.00%
2017-03-31 0 0.029 0.029 0.030 0.029 0.029 14,544,000 421,776 0.0290 5.800 5.800 6.000 5.800 5.800 72,720 5.8000 3.57%
2017-03-30 0 0.028 0.028 0.029 0.028 0.028 1,688,000 47,264 0.0280 5.600 5.600 5.800 5.600 5.600 8,440 5.6000 0.00%
2017-03-29 0 0.028 0.028 0.029 0.028 0.029 14,368,000 408,744 0.0284 5.600 5.600 5.800 5.600 5.800 71,840 5.6896 -3.45%
2017-03-28 0 0.029 0.029 0.030 0.029 0.030 14,264,000 413,824 0.0290 5.800 5.800 6.000 5.800 6.000 71,320 5.8024 0.00%
2017-03-27 0 0.029 0.028 0.030 0.029 0.030 14,776,000 428,744 0.0290 5.800 5.600 6.000 5.800 6.000 73,880 5.8032 3.57%
2017-03-24 0 0.028 0.028 0.029 0.028 0.030 4,040,000 117,360 0.0290 5.600 5.600 5.800 5.600 6.000 20,200 5.8099 -3.45%
2017-03-23 0 0.029 0.029 0.030 0.029 0.030 4,816,000 141,968 0.0295 5.800 5.800 6.000 5.800 6.000 24,080 5.8957 0.00%
2017-03-22 0 0.029 0.029 0.030 0.029 0.029 4,632,000 134,328 0.0290 5.800 5.800 6.000 5.800 5.800 23,160 5.8000 -3.33%
2017-03-21 0 0.030 0.029 0.030 0.029 0.030 9,944,000 294,488 0.0296 6.000 5.800 6.000 5.800 6.000 49,720 5.9229 0.00%
2017-03-20 0 0.030 0.029 0.030 0.029 0.030 13,720,000 410,952 0.0300 6.000 5.800 6.000 5.800 6.000 68,600 5.9906 3.45%
2017-03-17 0 0.029 0.029 0.030 0.029 0.030 20,680,000 600,704 0.0290 5.800 5.800 6.000 5.800 6.000 103,400 5.8095 -3.33%
2017-03-16 0 0.030 0.029 0.030 0.029 0.030 4,656,000 137,608 0.0296 6.000 5.800 6.000 5.800 6.000 23,280 5.9110 3.45%
2017-03-15 0 0.029 0.029 0.030 0.029 0.030 8,392,000 244,424 0.0291 5.800 5.800 6.000 5.800 6.000 41,960 5.8252 0.00%
2017-03-14 0 0.029 0.029 0.030 0.028 0.029 24,032,000 693,408 0.0289 5.800 5.800 6.000 5.600 5.800 120,160 5.7707 0.00%
2017-03-13 0 0.029 0.029 0.030 0.029 0.030 10,288,000 301,392 0.0293 5.800 5.800 6.000 5.800 6.000 51,440 5.8591 -3.33%
2017-03-10 0 0.030 0.029 0.030 0.028 0.030 38,824,000 1,134,080 0.0292 6.000 5.800 6.000 5.600 6.000 194,120 5.8422 3.45%
2017-03-09 0 0.029 0.029 0.030 0.028 0.030 49,336,000 1,428,320 0.0290 5.800 5.800 6.000 5.600 6.000 246,680 5.7902 0.00%
2017-03-08 0 0.029 0.029 0.030 0.028 0.030 179,640,000 5,208,744 0.0290 5.800 5.800 6.000 5.600 6.000 898,200 5.7991 0.00%
2017-03-07 0 0.029 0.029 0.030 0.028 0.030 296,856,000 8,603,560 0.0290 5.800 5.800 6.000 5.600 6.000 1,484,280 5.7965 0.00%
2017-03-06 0 0.029 0.028 0.029 0.028 0.031 1,931,680,000 49,372,032 0.0256 5.800 5.600 5.800 5.600 6.200 9,658,400 5.1118 3.57%
2017-03-03 0 0.028 0.028 0.029 0.028 0.029 16,288,000 471,992 0.0290 5.600 5.600 5.800 5.600 5.800 81,440 5.7956 -6.67%
2017-03-02 0 0.030 0.028 0.030 0.028 0.030 49,664,000 1,434,656 0.0289 6.000 5.600 6.000 5.600 6.000 248,320 5.7774 7.14%
2017-03-01 0 0.028 0.027 0.028 0.027 0.028 1,520,000 41,120 0.0271 5.600 5.400 5.600 5.400 5.600 7,600 5.4105 3.70%
2017-02-28 0 0.027 0.027 0.028 0.027 0.028 6,832,000 187,992 0.0275 5.400 5.400 5.600 5.400 5.600 34,160 5.5033 -3.57%
2017-02-27 0 0.028 0.027 0.028 0.027 0.029 12,912,000 365,720 0.0283 5.600 5.400 5.600 5.400 5.800 64,560 5.6648 0.00%
2017-02-24 0 0.028 0.028 0.029 0.028 0.029 14,040,000 393,528 0.0280 5.600 5.600 5.800 5.600 5.800 70,200 5.6058 -3.45%
2017-02-23 0 0.029 0.028 0.029 0.028 0.029 4,328,000 125,104 0.0289 5.800 5.600 5.800 5.600 5.800 21,640 5.7811 0.00%
2017-02-22 0 0.029 0.028 0.029 0.028 0.030 299,584,000 8,695,328 0.0290 5.800 5.600 5.800 5.600 6.000 1,497,920 5.8049 -3.33%
2017-02-21 0 0.030 0.029 0.030 0.028 0.030 1,140,272,000 30,527,472 0.0268 6.000 5.800 6.000 5.600 6.000 5,701,360 5.3544 3.45%
2017-02-20 0 0.029 0.028 0.029 0.028 0.030 139,856,000 4,055,328 0.0290 5.800 5.600 5.800 5.600 6.000 699,280 5.7993 -3.33%
2017-02-17 0 0.030 0.029 0.030 0.029 0.030 182,240,000 5,287,392 0.0290 6.000 5.800 6.000 5.800 6.000 911,200 5.8027 7.14%
2017-02-16 0 0.028 0.028 0.030 0.028 0.030 134,408,000 3,895,616 0.0290 5.600 5.600 6.000 5.600 6.000 672,040 5.7967 0.00%
2017-02-15 0 0.028 0.027 0.028 0.028 0.030 17,000,000 479,576 0.0282 5.600 5.400 5.600 5.600 6.000 85,000 5.6421 -3.45%
2017-02-14 0 0.029 0.028 0.029 0.025 0.031 82,840,000 2,369,856 0.0286 5.800 5.600 5.800 5.000 6.200 414,200 5.7215 11.54%
2017-02-13 0 0.026 0.026 0.027 0.026 0.027 5,104,000 134,440 0.0263 5.200 5.200 5.400 5.200 5.400 25,520 5.2680 -7.14%
2017-02-10 0 0.028 0.027 0.028 0.027 0.029 4,512,000 125,688 0.0279 5.600 5.400 5.600 5.400 5.800 22,560 5.5713 0.00%
2017-02-09 0 0.028 0.027 0.028 0.025 0.029 49,336,000 1,332,000 0.0270 5.600 5.400 5.600 5.000 5.800 246,680 5.3997 7.69%
2017-02-08 0 0.026 0.025 0.026 0.025 0.026 2,808,000 72,760 0.0259 5.200 5.000 5.200 5.000 5.200 14,040 5.1823 0.00%
2017-02-07 0 0.026 0.025 0.026 0.025 0.026 328,000 8,520 0.0260 5.200 5.000 5.200 5.000 5.200 1,640 5.1951 0.00%
2017-02-06 0 0.026 0.025 0.026 0.025 0.026 7,456,000 192,760 0.0259 5.200 5.000 5.200 5.000 5.200 37,280 5.1706 0.00%
2017-02-03 0 0.026 0.026 0.027 0.026 0.026 200,000 5,200 0.0260 5.200 5.200 5.400 5.200 5.200 1,000 5.2000 0.00%
2017-02-02 0 0.026 0.026 0.027 0.026 0.027 13,184,000 347,592 0.0264 5.200 5.200 5.400 5.200 5.400 65,920 5.2729 -3.70%
2017-02-01 0 0.027 0.026 0.027 0.026 0.027 1,320,000 35,600 0.0270 5.400 5.200 5.400 5.200 5.400 6,600 5.3939 3.85%
2017-01-27 0 0.026 0.026 0.028 0.026 0.026 1,672,000 43,472 0.0260 5.200 5.200 5.600 5.200 5.200 8,360 5.2000 -3.70%
2017-01-26 0 0.027 0.026 0.027 0.027 0.029 3,240,000 89,552 0.0276 5.400 5.200 5.400 5.400 5.800 16,200 5.5279 0.00%
2017-01-25 0 0.027 0.027 0.028 0.027 0.028 344,000 9,616 0.0280 5.400 5.400 5.600 5.400 5.600 1,720 5.5907 -3.57%
2017-01-24 0 0.028 0.027 0.028 0.026 0.029 33,704,000 945,288 0.0280 5.600 5.400 5.600 5.200 5.800 168,520 5.6094 3.70%
2017-01-23 0 0.027 0.026 0.027 0.026 0.027 4,552,000 120,384 0.0264 5.400 5.200 5.400 5.200 5.400 22,760 5.2893 0.00%
2017-01-20 0 0.027 0.026 0.027 0.026 0.027 7,488,000 198,216 0.0265 5.400 5.200 5.400 5.200 5.400 37,440 5.2942 0.00%
2017-01-19 0 0.027 0.026 0.027 0.026 0.027 1,480,000 39,952 0.0270 5.400 5.200 5.400 5.200 5.400 7,400 5.3989 3.85%
2017-01-18 0 0.026 0.026 0.027 0.026 0.027 8,888,000 237,424 0.0267 5.200 5.200 5.400 5.200 5.400 44,440 5.3426 -7.14%
2017-01-17 0 0.028 0.026 0.028 0.027 0.028 480,000 13,416 0.0280 5.600 5.200 5.600 5.400 5.600 2,400 5.5900 0.00%
2017-01-16 0 0.028 0.026 0.028 0.027 0.028 7,784,000 211,784 0.0272 5.600 5.200 5.600 5.400 5.600 38,920 5.4415 0.00%
2017-01-13 0 0.028 0.027 0.028 0.027 0.028 18,312,000 495,768 0.0271 5.600 5.400 5.600 5.400 5.600 91,560 5.4147 0.00%
2017-01-12 0 0.028 0.027 0.028 0.027 0.028 1,800,000 49,488 0.0275 5.600 5.400 5.600 5.400 5.600 9,000 5.4987 0.00%
2017-01-11 0 0.028 0.027 0.028 0.028 0.028 16,000 448 0.0280 5.600 5.400 5.600 5.600 5.600 80 5.6000 0.00%
2017-01-10 0 0.028 0.027 0.028 0.028 0.028 3,056,000 85,568 0.0280 5.600 5.400 5.600 5.600 5.600 15,280 5.6000 0.00%
2017-01-09 0 0.028 0.028 0.029 0.028 0.028 17,784,000 497,952 0.0280 5.600 5.600 5.800 5.600 5.600 88,920 5.6000 -3.45%
2017-01-06 0 0.029 0.028 0.029 0.028 0.029 5,512,000 159,336 0.0289 5.800 5.600 5.800 5.600 5.800 27,560 5.7814 0.00%
2017-01-05 0 0.029 0.028 0.029 0.028 0.029 4,336,000 121,416 0.0280 5.800 5.600 5.800 5.600 5.800 21,680 5.6004 0.00%
2017-01-04 0 0.029 0.028 0.029 0.028 0.029 4,752,000 137,664 0.0290 5.800 5.600 5.800 5.600 5.800 23,760 5.7939 0.00%
2017-01-03 0 0.029 0.028 0.029 0.028 0.029 10,512,000 303,744 0.0289 5.800 5.600 5.800 5.600 5.800 52,560 5.7790 -3.33%
2016-12-30 0 0.030 0.029 0.030 0.029 0.030 8,248,000 245,600 0.0298 6.000 5.800 6.000 5.800 6.000 41,240 5.9554 0.00%
2016-12-29 0 0.030 0.029 0.030 0.029 0.030 6,488,000 188,320 0.0290 6.000 5.800 6.000 5.800 6.000 32,440 5.8052 0.00%
2016-12-28 0 0.030 0.029 0.030 0.029 0.032 38,816,000 1,176,096 0.0303 6.000 5.800 6.000 5.800 6.400 194,080 6.0599 3.45%
2016-12-23 0 0.029 0.029 0.030 0.027 0.029 14,728,000 416,832 0.0283 5.800 5.800 6.000 5.400 5.800 73,640 5.6604 3.57%
2016-12-22 0 0.028 0.027 0.028 0.028 0.028 8,000 224 0.0280 5.600 5.400 5.600 5.600 5.600 40 5.6000 0.00%
2016-12-21 0 0.028 0.027 0.028 - - 0 0 - 5.600 5.400 5.600 - - 0 - 0.00%
2016-12-20 0 0.028 0.027 0.028 0.027 0.028 11,768,000 323,504 0.0275 5.600 5.400 5.600 5.400 5.600 58,840 5.4980 3.70%
2016-12-19 0 0.027 0.027 0.029 0.027 0.028 1,120,000 31,168 0.0278 5.400 5.400 5.800 5.400 5.600 5,600 5.5657 -6.90%
2016-12-16 0 0.029 0.028 0.029 0.028 0.029 9,632,000 270,696 0.0281 5.800 5.600 5.800 5.600 5.800 48,160 5.6208 0.00%
2016-12-15 0 0.029 0.028 0.029 0.028 0.030 9,376,000 271,544 0.0290 5.800 5.600 5.800 5.600 6.000 46,880 5.7923 0.00%
2016-12-14 0 0.029 0.028 0.029 0.029 0.030 9,672,000 282,512 0.0292 5.800 5.600 5.800 5.800 6.000 48,360 5.8419 0.00%
2016-12-13 0 0.029 0.028 0.029 0.027 0.029 6,856,000 193,944 0.0283 5.800 5.600 5.800 5.400 5.800 34,280 5.6576 0.00%
2016-12-12 0 0.029 0.028 0.029 0.028 0.029 8,128,000 231,712 0.0285 5.800 5.600 5.800 5.600 5.800 40,640 5.7016 0.00%
2016-12-09 0 0.029 0.028 0.029 0.027 0.029 9,016,000 256,328 0.0284 5.800 5.600 5.800 5.400 5.800 45,080 5.6861 0.00%
2016-12-08 0 0.029 0.028 0.029 0.028 0.029 3,800,000 108,600 0.0286 5.800 5.600 5.800 5.600 5.800 19,000 5.7158 0.00%
2016-12-07 0 0.029 0.027 0.029 0.027 0.029 13,944,000 389,176 0.0279 5.800 5.400 5.800 5.400 5.800 69,720 5.5820 3.57%
2016-12-06 0 0.028 0.028 0.029 0.028 0.029 6,664,000 187,120 0.0281 5.600 5.600 5.800 5.600 5.800 33,320 5.6158 -3.45%
2016-12-05 0 0.029 0.028 0.029 0.029 0.029 1,000,000 29,000 0.0290 5.800 5.600 5.800 5.800 5.800 5,000 5.8000 0.00%
2016-12-02 0 0.029 0.028 0.029 0.028 0.029 1,424,000 41,112 0.0289 5.800 5.600 5.800 5.600 5.800 7,120 5.7742 -3.33%
2016-12-01 0 0.030 0.029 0.030 0.029 0.030 256,000 7,656 0.0299 6.000 5.800 6.000 5.800 6.000 1,280 5.9813 3.45%
2016-11-30 0 0.029 0.029 0.030 0.029 0.029 5,792,000 167,968 0.0290 5.800 5.800 6.000 5.800 5.800 28,960 5.8000 0.00%
2016-11-29 0 0.029 0.029 0.030 0.029 0.029 752,000 21,808 0.0290 5.800 5.800 6.000 5.800 5.800 3,760 5.8000 -3.33%
2016-11-28 0 0.030 0.029 0.030 0.029 0.030 2,752,000 81,008 0.0294 6.000 5.800 6.000 5.800 6.000 13,760 5.8872 3.45%
2016-11-25 0 0.029 0.029 0.030 0.029 0.031 4,152,000 123,568 0.0298 5.800 5.800 6.000 5.800 6.200 20,760 5.9522 -3.33%
2016-11-24 0 0.030 0.029 0.030 0.029 0.030 576,000 17,184 0.0298 6.000 5.800 6.000 5.800 6.000 2,880 5.9667 0.00%
2016-11-23 0 0.030 0.030 0.031 0.030 0.030 800,000 24,000 0.0300 6.000 6.000 6.200 6.000 6.000 4,000 6.0000 -3.23%
2016-11-22 0 0.031 0.030 0.031 0.030 0.031 8,960,000 268,968 0.0300 6.200 6.000 6.200 6.000 6.200 44,800 6.0038 0.00%
2016-11-21 0 0.031 0.030 0.031 0.030 0.032 5,584,000 172,816 0.0309 6.200 6.000 6.200 6.000 6.400 27,920 6.1897 0.00%
2016-11-18 0 0.031 0.030 0.031 0.030 0.031 4,632,000 139,048 0.0300 6.200 6.000 6.200 6.000 6.200 23,160 6.0038 3.33%
2016-11-17 0 0.030 0.030 0.031 0.030 0.030 2,216,000 66,480 0.0300 6.000 6.000 6.200 6.000 6.000 11,080 6.0000 0.00%
2016-11-16 0 0.030 0.030 0.031 0.030 0.031 7,320,000 223,600 0.0305 6.000 6.000 6.200 6.000 6.200 36,600 6.1093 0.00%
2016-11-15 0 0.030 0.029 0.030 0.029 0.031 9,048,000 271,424 0.0300 6.000 5.800 6.000 5.800 6.200 45,240 5.9996 0.00%
2016-11-14 0 0.030 0.030 0.031 0.028 0.031 19,320,000 568,136 0.0294 6.000 6.000 6.200 5.600 6.200 96,600 5.8813 3.45%
2016-11-11 0 0.029 0.028 0.029 0.028 0.029 200,000 5,720 0.0286 5.800 5.600 5.800 5.600 5.800 1,000 5.7200 3.57%
2016-11-10 0 0.028 0.028 0.029 0.028 0.029 5,912,000 166,168 0.0281 5.600 5.600 5.800 5.600 5.800 29,560 5.6214 0.00%
2016-11-09 0 0.028 0.027 0.028 0.027 0.029 12,296,000 339,728 0.0276 5.600 5.400 5.600 5.400 5.800 61,480 5.5258 -3.45%
2016-11-08 0 0.029 0.028 0.029 0.028 0.029 1,000,000 28,800 0.0288 5.800 5.600 5.800 5.600 5.800 5,000 5.7600 0.00%
2016-11-07 0 0.029 0.029 0.030 0.029 0.030 1,912,000 56,008 0.0293 5.800 5.800 6.000 5.800 6.000 9,560 5.8586 -3.33%
2016-11-04 0 0.030 0.029 0.030 0.029 0.030 2,800,000 81,208 0.0290 6.000 5.800 6.000 5.800 6.000 14,000 5.8006 3.45%
2016-11-03 0 0.029 0.029 0.030 0.029 0.030 3,368,000 98,416 0.0292 5.800 5.800 6.000 5.800 6.000 16,840 5.8442 -3.33%
2016-11-02 0 0.030 0.029 0.030 0.029 0.030 10,368,000 310,120 0.0299 6.000 5.800 6.000 5.800 6.000 51,840 5.9823 0.00%
2016-11-01 0 0.030 0.029 0.030 0.029 0.030 8,584,000 252,936 0.0295 6.000 5.800 6.000 5.800 6.000 42,920 5.8932 3.45%
2016-10-31 0 0.029 0.028 0.029 0.028 0.029 944,000 26,976 0.0286 5.800 5.600 5.800 5.600 5.800 4,720 5.7153 0.00%
2016-10-28 0 0.029 0.028 0.029 0.029 0.030 1,768,000 52,240 0.0295 5.800 5.600 5.800 5.800 6.000 8,840 5.9095 0.00%
2016-10-27 0 0.029 0.028 0.029 0.028 0.029 1,288,000 37,288 0.0290 5.800 5.600 5.800 5.600 5.800 6,440 5.7901 0.00%
2016-10-26 0 0.029 0.028 0.029 0.029 0.029 5,968,000 173,072 0.0290 5.800 5.600 5.800 5.800 5.800 29,840 5.8000 -3.33%
2016-10-25 0 0.030 0.029 0.030 0.029 0.030 6,248,000 187,200 0.0300 6.000 5.800 6.000 5.800 6.000 31,240 5.9923 0.00%
2016-10-24 0 0.030 0.029 0.030 0.028 0.030 25,624,000 742,688 0.0290 6.000 5.800 6.000 5.600 6.000 128,120 5.7968 0.00%
2016-10-20 0 0.030 0.029 0.030 0.030 0.030 7,232,000 216,960 0.0300 6.000 5.800 6.000 6.000 6.000 36,160 6.0000 0.00%
2016-10-19 0 0.030 0.029 0.030 0.029 0.030 1,888,000 54,768 0.0290 6.000 5.800 6.000 5.800 6.000 9,440 5.8017 0.00%
2016-10-18 0 0.030 0.029 0.030 0.029 0.031 29,352,000 860,184 0.0293 6.000 5.800 6.000 5.800 6.200 146,760 5.8612 0.00%
2016-10-17 0 0.030 0.030 0.031 0.030 0.031 12,384,000 381,008 0.0308 6.000 6.000 6.200 6.000 6.200 61,920 6.1532 -3.23%
2016-10-14 0 0.031 0.030 0.031 0.030 0.031 10,192,000 314,360 0.0308 6.200 6.000 6.200 6.000 6.200 50,960 6.1688 0.00%
2016-10-13 0 0.031 0.030 0.031 0.029 0.031 11,424,000 351,296 0.0308 6.200 6.000 6.200 5.800 6.200 57,120 6.1501 0.00%
2016-10-12 0 0.031 0.030 0.031 0.030 0.031 1,896,000 56,952 0.0300 6.200 6.000 6.200 6.000 6.200 9,480 6.0076 0.00%
2016-10-11 0 0.031 0.030 0.031 0.030 0.031 7,664,000 234,592 0.0306 6.200 6.000 6.200 6.000 6.200 38,320 6.1219 0.00%
2016-10-07 0 0.031 0.030 0.031 0.030 0.031 13,776,000 421,168 0.0306 6.200 6.000 6.200 6.000 6.200 68,880 6.1145 0.00%
2016-10-06 0 0.031 0.030 0.031 0.029 0.031 5,112,000 155,544 0.0304 6.200 6.000 6.200 5.800 6.200 25,560 6.0854 6.90%
2016-10-05 0 0.029 0.029 0.030 0.029 0.030 6,128,000 183,792 0.0300 5.800 5.800 6.000 5.800 6.000 30,640 5.9984 -6.45%
2016-10-04 0 0.031 0.030 0.031 0.030 0.032 35,848,000 1,098,008 0.0306 6.200 6.000 6.200 6.000 6.400 179,240 6.1259 6.90%
2016-10-03 0 0.029 0.029 0.030 0.029 0.031 20,176,000 586,880 0.0291 5.800 5.800 6.000 5.800 6.200 100,880 5.8176 -3.33%
2016-09-30 0 0.030 0.029 0.030 0.029 0.030 1,208,000 35,704 0.0296 6.000 5.800 6.000 5.800 6.000 6,040 5.9113 3.45%
2016-09-29 0 0.029 0.029 0.030 0.029 0.030 7,320,000 218,584 0.0299 5.800 5.800 6.000 5.800 6.000 36,600 5.9722 -3.33%
2016-09-28 0 0.030 0.030 0.031 0.029 0.030 9,016,000 270,176 0.0300 6.000 6.000 6.200 5.800 6.000 45,080 5.9933 0.00%
2016-09-27 0 0.030 0.029 0.030 0.029 0.030 856,000 25,624 0.0299 6.000 5.800 6.000 5.800 6.000 4,280 5.9869 0.00%
2016-09-26 0 0.030 0.029 0.030 0.029 0.030 3,248,000 97,312 0.0300 6.000 5.800 6.000 5.800 6.000 16,240 5.9921 0.00%
2016-09-23 0 0.030 0.029 0.030 0.029 0.030 352,000 10,536 0.0299 6.000 5.800 6.000 5.800 6.000 1,760 5.9864 3.45%
2016-09-22 0 0.029 0.029 0.031 0.029 0.031 12,680,000 378,000 0.0298 5.800 5.800 6.200 5.800 6.200 63,400 5.9621 0.00%
2016-09-21 0 0.029 0.029 0.030 0.029 0.030 5,120,000 149,504 0.0292 5.800 5.800 6.000 5.800 6.000 25,600 5.8400 0.00%
2016-09-20 0 0.029 0.029 0.030 0.029 0.030 20,456,000 613,240 0.0300 5.800 5.800 6.000 5.800 6.000 102,280 5.9957 -3.33%
2016-09-19 0 0.030 0.030 0.031 0.030 0.031 9,216,000 282,616 0.0307 6.000 6.000 6.200 6.000 6.200 46,080 6.1332 -3.23%
2016-09-15 0 0.031 0.030 0.031 0.030 0.031 8,168,000 247,416 0.0303 6.200 6.000 6.200 6.000 6.200 40,840 6.0582 -3.13%
2016-09-14 0 0.032 0.031 0.032 0.031 0.032 3,072,000 95,664 0.0311 6.400 6.200 6.400 6.200 6.400 15,360 6.2281 3.23%
2016-09-13 0 0.031 0.031 0.032 0.030 0.031 12,240,000 375,424 0.0307 6.200 6.200 6.400 6.000 6.200 61,200 6.1344 0.00%
2016-09-12 0 0.031 0.030 0.031 0.030 0.032 8,576,000 260,816 0.0304 6.200 6.000 6.200 6.000 6.400 42,880 6.0825 -3.13%
2016-09-09 0 0.032 0.031 0.032 0.030 0.032 6,304,000 196,344 0.0311 6.400 6.200 6.400 6.000 6.400 31,520 6.2292 0.00%
2016-09-08 0 0.032 0.031 0.032 0.031 0.033 20,160,000 629,104 0.0312 6.400 6.200 6.400 6.200 6.600 100,800 6.2411 -3.03%
2016-09-07 0 0.033 0.032 0.033 0.032 0.033 8,160,000 265,096 0.0325 6.600 6.400 6.600 6.400 6.600 40,800 6.4975 0.00%
2016-09-06 0 0.033 0.031 0.033 0.031 0.034 12,984,000 415,808 0.0320 6.600 6.200 6.600 6.200 6.800 64,920 6.4049 3.12%
2016-09-05 0 0.032 0.031 0.033 0.030 0.033 9,256,000 300,312 0.0324 6.400 6.200 6.600 6.000 6.600 46,280 6.4890 3.23%
2016-09-02 0 0.031 0.031 0.032 0.029 0.032 14,344,000 437,920 0.0305 6.200 6.200 6.400 5.800 6.400 71,720 6.1060 3.33%
2016-09-01 0 0.030 0.029 0.030 0.029 0.032 36,224,000 1,086,640 0.0300 6.000 5.800 6.000 5.800 6.400 181,120 5.9996 -6.25%
2016-08-31 0 0.032 0.031 0.032 0.032 0.033 4,496,000 146,160 0.0325 6.400 6.200 6.400 6.400 6.600 22,480 6.5018 0.00%
2016-08-30 0 0.032 0.031 0.032 0.030 0.033 25,712,000 820,800 0.0319 6.400 6.200 6.400 6.000 6.600 128,560 6.3846 -3.03%
2016-08-29 0 0.033 0.031 0.033 0.029 0.037 129,152,000 4,212,616 0.0326 6.600 6.200 6.600 5.800 7.400 645,760 6.5235 17.86%
2016-08-26 0 0.028 0.028 0.029 0.027 0.028 2,664,000 73,592 0.0276 5.600 5.600 5.800 5.400 5.600 13,320 5.5249 0.00%
2016-08-25 0 0.028 0.028 0.029 0.028 0.028 5,408,000 151,424 0.0280 5.600 5.600 5.800 5.600 5.600 27,040 5.6000 0.00%
2016-08-24 0 0.028 0.028 0.029 0.028 0.028 760,000 21,280 0.0280 5.600 5.600 5.800 5.600 5.600 3,800 5.6000 0.00%
2016-08-23 0 0.028 0.028 0.029 0.028 0.028 3,847,920 107,694 0.0280 5.600 5.600 5.800 5.600 5.600 19,240 5.5975 -3.45%
2016-08-22 0 0.029 0.028 0.029 0.028 0.029 2,616,000 73,640 0.0281 5.800 5.600 5.800 5.600 5.800 13,080 5.6300 3.57%
2016-08-19 0 0.028 0.028 0.029 0.028 0.029 5,712,000 162,304 0.0284 5.600 5.600 5.800 5.600 5.800 28,560 5.6829 -3.45%
2016-08-18 0 0.029 0.028 0.029 0.028 0.030 864,000 24,704 0.0286 5.800 5.600 5.800 5.600 6.000 4,320 5.7185 -3.33%
2016-08-17 0 0.030 0.029 0.030 0.028 0.030 4,168,000 121,872 0.0292 6.000 5.800 6.000 5.600 6.000 20,840 5.8480 3.45%
2016-08-16 0 0.029 0.028 0.030 0.028 0.030 6,448,000 186,960 0.0290 5.800 5.600 6.000 5.600 6.000 32,240 5.7990 0.00%
2016-08-15 0 0.029 0.029 0.030 0.029 0.030 5,016,000 145,512 0.0290 5.800 5.800 6.000 5.800 6.000 25,080 5.8019 -3.33%
2016-08-12 0 0.030 0.029 0.030 0.029 0.030 7,016,000 206,112 0.0294 6.000 5.800 6.000 5.800 6.000 35,080 5.8755 3.45%
2016-08-11 0 0.029 0.029 0.030 0.029 0.030 4,176,000 122,504 0.0293 5.800 5.800 6.000 5.800 6.000 20,880 5.8670 -3.33%
2016-08-10 0 0.030 0.030 0.031 0.030 0.031 5,352,000 161,304 0.0301 6.000 6.000 6.200 6.000 6.200 26,760 6.0278 -3.23%
2016-08-09 0 0.031 0.030 0.031 0.030 0.033 8,112,000 249,144 0.0307 6.200 6.000 6.200 6.000 6.600 40,560 6.1426 0.00%
2016-08-08 0 0.031 0.030 0.031 0.030 0.033 6,688,000 207,704 0.0311 6.200 6.000 6.200 6.000 6.600 33,440 6.2112 0.00%
2016-08-05 0 0.031 0.030 0.031 0.029 0.032 19,648,000 600,816 0.0306 6.200 6.000 6.200 5.800 6.400 98,240 6.1158 6.90%
2016-08-04 0 0.029 0.029 0.030 0.027 0.030 11,896,000 345,464 0.0290 5.800 5.800 6.000 5.400 6.000 59,480 5.8081 3.57%
2016-08-03 0 0.028 0.028 0.029 0.027 0.029 7,992,000 224,888 0.0281 5.600 5.600 5.800 5.400 5.800 39,960 5.6278 0.00%
2016-08-01 0 0.028 0.028 0.029 0.027 0.030 32,120,000 897,824 0.0280 5.600 5.600 5.800 5.400 6.000 160,600 5.5904 -3.45%
2016-07-29 0 0.029 0.029 0.030 0.029 0.032 27,984,000 839,224 0.0300 5.800 5.800 6.000 5.800 6.400 139,920 5.9979 -3.33%
2016-07-28 0 0.030 0.029 0.031 0.029 0.031 17,712,000 533,488 0.0301 6.000 5.800 6.200 5.800 6.200 88,560 6.0240 -3.23%
2016-07-27 0 0.031 0.030 0.031 0.030 0.034 52,552,000 1,641,712 0.0312 6.200 6.000 6.200 6.000 6.800 262,760 6.2480 -6.06%
2016-07-26 0 0.033 0.032 0.033 0.030 0.036 84,656,000 2,816,256 0.0333 6.600 6.400 6.600 6.000 7.200 423,280 6.6534 6.45%
2016-07-25 0 0.031 0.030 0.031 0.029 0.031 24,872,000 746,552 0.0300 6.200 6.000 6.200 5.800 6.200 124,360 6.0032 3.33%
2016-07-22 0 0.030 0.028 0.030 0.028 0.030 27,952,000 817,584 0.0292 6.000 5.600 6.000 5.600 6.000 139,760 5.8499 0.00%
2016-07-21 0 0.030 0.029 0.030 0.029 0.031 8,288,000 248,664 0.0300 6.000 5.800 6.000 5.800 6.200 41,440 6.0006 0.00%
2016-07-20 0 0.030 0.030 0.031 0.029 0.031 9,592,000 287,728 0.0300 6.000 6.000 6.200 5.800 6.200 47,960 5.9993 -3.23%
2016-07-19 0 0.031 0.030 0.031 0.029 0.031 25,968,000 780,280 0.0300 6.200 6.000 6.200 5.800 6.200 129,840 6.0096 6.90%
2016-07-18 0 0.029 0.029 0.030 0.029 0.030 8,480,000 253,592 0.0299 5.800 5.800 6.000 5.800 6.000 42,400 5.9809 -6.45%
2016-07-15 0 0.031 0.030 0.031 0.030 0.031 17,112,000 517,040 0.0302 6.200 6.000 6.200 6.000 6.200 85,560 6.0430 0.00%
2016-07-14 0 0.031 0.030 0.031 0.029 0.031 9,920,000 296,688 0.0299 6.200 6.000 6.200 5.800 6.200 49,600 5.9816 0.00%
2016-07-13 0 0.031 0.030 0.031 0.030 0.033 35,032,000 1,075,768 0.0307 6.200 6.000 6.200 6.000 6.600 175,160 6.1416 0.00%
2016-07-12 0 0.031 0.030 0.031 0.028 0.036 187,216,000 5,966,952 0.0319 6.200 6.000 6.200 5.600 7.200 936,080 6.3744 10.71%
2016-07-11 0 0.028 0.028 0.029 0.028 0.029 1,032,000 29,264 0.0284 5.600 5.600 5.800 5.600 5.800 5,160 5.6713 0.00%
2016-07-08 0 0.028 0.028 0.029 0.028 0.029 1,640,000 45,936 0.0280 5.600 5.600 5.800 5.600 5.800 8,200 5.6020 0.00%
2016-07-07 0 0.028 0.028 0.029 0.028 0.029 18,264,000 528,632 0.0289 5.600 5.600 5.800 5.600 5.800 91,320 5.7888 0.00%
2016-07-06 0 0.028 0.028 0.029 0.028 0.029 4,736,000 132,704 0.0280 5.600 5.600 5.800 5.600 5.800 23,680 5.6041 0.00%
2016-07-05 0 0.028 0.028 0.029 0.028 0.030 1,288,000 37,928 0.0294 5.600 5.600 5.800 5.600 6.000 6,440 5.8894 -3.45%
2016-07-04 0 0.029 0.029 0.030 0.029 0.029 217,728,000 6,524,112 0.0300 5.800 5.800 6.000 5.800 5.800 1,088,640 5.9929 -3.33%
2016-06-30 0 0.030 0.029 0.030 0.028 0.030 14,976,000 437,360 0.0292 6.000 5.800 6.000 5.600 6.000 74,880 5.8408 3.45%
2016-06-29 0 0.029 0.028 0.029 0.027 0.030 26,312,000 740,704 0.0282 5.800 5.600 5.800 5.400 6.000 131,560 5.6302 -3.33%
2016-06-28 0 0.030 0.029 0.030 0.027 0.030 12,848,000 373,296 0.0291 6.000 5.800 6.000 5.400 6.000 64,240 5.8110 0.00%
2016-06-27 0 0.030 0.029 0.030 0.027 0.030 724,216,000 21,708,376 0.0300 6.000 5.800 6.000 5.400 6.000 3,621,080 5.9950 7.14%
2016-06-24 0 0.028 0.027 0.028 0.026 0.028 20,608,000 548,560 0.0266 5.600 5.400 5.600 5.200 5.600 103,040 5.3238 0.00%
2016-06-23 0 0.028 0.027 0.028 0.025 0.031 22,512,000 619,768 0.0275 5.600 5.400 5.600 5.000 6.200 112,560 5.5061 7.69%
2016-06-22 0 0.026 0.025 0.026 0.024 0.026 2,928,000 73,192 0.0250 5.200 5.000 5.200 4.800 5.200 14,640 4.9995 4.00%
2016-06-21 0 0.025 0.024 0.025 0.024 0.026 7,288,000 182,200 0.0250 5.000 4.800 5.000 4.800 5.200 36,440 5.0000 0.00%
2016-06-20 0 0.025 0.024 0.025 0.024 0.025 4,976,000 120,584 0.0242 5.000 4.800 5.000 4.800 5.000 24,880 4.8466 0.00%
2016-06-17 0 0.025 0.024 0.025 0.024 0.025 1,680,000 40,800 0.0243 5.000 4.800 5.000 4.800 5.000 8,400 4.8571 0.00%
2016-06-16 0 0.025 0.024 0.025 0.024 0.025 2,880,000 69,160 0.0240 5.000 4.800 5.000 4.800 5.000 14,400 4.8028 0.00%
2016-06-15 0 0.025 0.024 0.025 0.024 0.025 7,976,000 197,464 0.0248 5.000 4.800 5.000 4.800 5.000 39,880 4.9515 0.00%
2016-06-14 0 0.025 0.024 0.025 0.023 0.025 2,872,000 69,112 0.0241 5.000 4.800 5.000 4.600 5.000 14,360 4.8128 0.00%
2016-06-13 0 0.025 0.024 0.025 0.024 0.026 25,176,000 616,352 0.0245 5.000 4.800 5.000 4.800 5.200 125,880 4.8963 0.00%
2016-06-10 0 0.025 0.025 0.026 0.025 0.026 760,000 19,240 0.0253 5.000 5.000 5.200 5.000 5.200 3,800 5.0632 -3.85%
2016-06-08 0 0.026 0.025 0.026 0.025 0.026 3,112,000 80,872 0.0260 5.200 5.000 5.200 5.000 5.200 15,560 5.1974 0.00%
2016-06-07 0 0.026 0.025 0.026 0.025 0.026 9,728,000 243,968 0.0251 5.200 5.000 5.200 5.000 5.200 48,640 5.0158 0.00%
2016-06-06 0 0.026 0.025 0.026 0.026 0.027 12,904,000 337,280 0.0261 5.200 5.000 5.200 5.200 5.400 64,520 5.2275 -3.70%
2016-06-03 0 0.027 0.026 0.027 0.027 0.027 10,440,000 281,880 0.0270 5.400 5.200 5.400 5.400 5.400 52,200 5.4000 0.00%
2016-06-02 0 0.027 0.026 0.028 0.027 0.028 1,520,000 40,912 0.0269 5.400 5.200 5.600 5.400 5.600 7,600 5.3832 -3.57%
2016-06-01 0 0.028 0.027 0.028 0.027 0.028 2,528,000 69,208 0.0274 5.600 5.400 5.600 5.400 5.600 12,640 5.4753 -3.45%
2016-05-31 0 0.029 0.028 0.029 0.027 0.029 7,824,000 221,152 0.0283 5.800 5.600 5.800 5.400 5.800 39,120 5.6532 7.41%
2016-05-30 0 0.027 0.027 0.028 0.025 0.027 9,144,000 243,456 0.0266 5.400 5.400 5.600 5.000 5.400 45,720 5.3249 3.85%
2016-05-27 0 0.026 0.025 0.026 0.025 0.026 11,312,000 293,792 0.0260 5.200 5.000 5.200 5.000 5.200 56,560 5.1943 4.00%
2016-05-26 0 0.025 0.024 0.026 0.025 0.026 17,936,000 450,488 0.0251 5.000 4.800 5.200 5.000 5.200 89,680 5.0233 -3.85%
2016-05-25 0 0.026 0.026 0.027 0.026 0.027 9,680,000 253,088 0.0261 5.200 5.200 5.400 5.200 5.400 48,400 5.2291 0.00%
2016-05-24 0 0.026 0.026 0.027 0.026 0.027 5,000,000 131,120 0.0262 5.200 5.200 5.400 5.200 5.400 25,000 5.2448 0.00%
2016-05-23 0 0.026 0.026 0.027 0.026 0.027 19,272,000 503,168 0.0261 5.200 5.200 5.400 5.200 5.400 96,360 5.2218 -3.70%
2016-05-20 0 0.027 0.026 0.027 0.026 0.027 8,000,000 215,000 0.0269 5.400 5.200 5.400 5.200 5.400 40,000 5.3750 0.00%
2016-05-19 0 0.027 0.026 0.027 0.026 0.027 22,744,000 612,728 0.0269 5.400 5.200 5.400 5.200 5.400 113,720 5.3880 -3.57%
2016-05-18 0 0.028 0.027 0.028 0.027 0.029 81,144,000 2,245,560 0.0277 5.600 5.400 5.600 5.400 5.800 405,720 5.5348 -3.45%
2016-05-17 0 0.029 0.029 0.030 0.028 0.030 194,744,000 5,534,280 0.0284 5.800 5.800 6.000 5.600 6.000 973,720 5.6836 0.00%
2016-05-16 0 0.029 0.028 0.029 0.028 0.029 125,784,000 3,522,168 0.0280 5.800 5.600 5.800 5.600 5.800 628,920 5.6003 3.57%
2016-05-13 0 0.028 0.027 0.028 0.027 0.028 1,456,000 40,520 0.0278 5.600 5.400 5.600 5.400 5.600 7,280 5.5659 3.70%
2016-05-12 0 0.027 0.027 0.028 0.027 0.028 9,496,000 261,760 0.0276 5.400 5.400 5.600 5.400 5.600 47,480 5.5131 -3.57%
2016-05-11 0 0.028 0.028 0.029 0.028 0.028 2,096,000 58,688 0.0280 5.600 5.600 5.800 5.600 5.600 10,480 5.6000 -3.45%
2016-05-10 0 0.029 0.027 0.028 0.027 0.029 4,040,000 111,560 0.0276 5.800 5.400 5.600 5.400 5.800 20,200 5.5228 3.57%
2016-05-09 0 0.028 0.027 0.028 0.027 0.028 4,192,000 116,080 0.0277 5.600 5.400 5.600 5.400 5.600 20,960 5.5382 0.00%
2016-05-06 0 0.028 0.028 0.029 0.028 0.030 22,152,000 635,160 0.0287 5.600 5.600 5.800 5.600 6.000 110,760 5.7346 -6.67%
2016-05-05 0 0.030 0.029 0.030 0.028 0.030 23,272,000 685,024 0.0294 6.000 5.800 6.000 5.600 6.000 116,360 5.8871 0.00%
2016-05-04 0 0.030 0.029 0.030 0.027 0.030 15,968,000 460,048 0.0288 6.000 5.800 6.000 5.400 6.000 79,840 5.7621 15.38%
2016-05-03 0 0.026 0.026 0.027 0.026 0.027 6,672,000 176,672 0.0265 5.200 5.200 5.400 5.200 5.400 33,360 5.2959 0.00%
2016-04-29 0 0.026 0.026 0.027 0.026 0.027 4,744,000 126,624 0.0267 5.200 5.200 5.400 5.200 5.400 23,720 5.3383 -3.70%
2016-04-28 0 0.027 0.026 0.028 0.026 0.028 16,800,000 453,808 0.0270 5.400 5.200 5.600 5.200 5.600 84,000 5.4025 -3.57%
2016-04-27 0 0.028 0.027 0.028 0.028 0.028 2,728,000 76,384 0.0280 5.600 5.400 5.600 5.600 5.600 13,640 5.6000 -3.45%
2016-04-26 0 0.029 0.028 0.029 0.027 0.029 20,664,000 576,528 0.0279 5.800 5.600 5.800 5.400 5.800 103,320 5.5800 3.57%
2016-04-25 0 0.028 0.027 0.028 0.027 0.029 6,168,000 172,120 0.0279 5.600 5.400 5.600 5.400 5.800 30,840 5.5811 -3.45%
2016-04-22 0 0.029 0.028 0.029 0.028 0.029 27,168,000 761,584 0.0280 5.800 5.600 5.800 5.600 5.800 135,840 5.6065 0.00%
2016-04-21 0 0.029 0.029 0.030 0.029 0.030 12,048,000 350,592 0.0291 5.800 5.800 6.000 5.800 6.000 60,240 5.8199 -3.33%
2016-04-20 0 0.030 0.029 0.030 0.029 0.031 50,680,000 1,483,040 0.0293 6.000 5.800 6.000 5.800 6.200 253,400 5.8526 3.45%
2016-04-19 0 0.029 0.029 0.030 0.029 0.030 4,992,000 148,192 0.0297 5.800 5.800 6.000 5.800 6.000 24,960 5.9372 -3.33%
2016-04-18 0 0.030 0.030 0.031 0.029 0.031 27,184,000 810,136 0.0298 6.000 6.000 6.200 5.800 6.200 135,920 5.9604 -3.23%
2016-04-15 0 0.031 0.029 0.031 0.029 0.032 42,752,000 1,295,840 0.0303 6.200 5.800 6.200 5.800 6.400 213,760 6.0621 3.33%
2016-04-14 0 0.030 0.029 0.030 0.029 0.031 45,360,000 1,342,160 0.0296 6.000 5.800 6.000 5.800 6.200 226,800 5.9178 -3.23%
2016-04-13 0 0.031 0.030 0.031 0.030 0.033 61,040,000 1,894,920 0.0310 6.200 6.000 6.200 6.000 6.600 305,200 6.2088 -6.06%
2016-04-12 0 0.033 0.031 0.033 0.031 0.035 140,984,000 4,607,248 0.0327 6.600 6.200 6.600 6.200 7.000 704,920 6.5358 10.00%
2016-04-11 0 0.030 0.029 0.030 0.028 0.031 24,688,000 732,568 0.0297 6.000 5.800 6.000 5.600 6.200 123,440 5.9346 3.45%
2016-04-08 0 0.029 0.029 0.030 0.028 0.030 31,040,000 901,432 0.0290 5.800 5.800 6.000 5.600 6.000 155,200 5.8082 -6.45%
2016-04-07 0 0.031 0.029 0.031 0.029 0.032 43,696,000 1,312,920 0.0300 6.200 5.800 6.200 5.800 6.400 218,480 6.0093 0.00%
2016-04-06 0 0.031 0.030 0.031 0.030 0.033 110,864,000 3,464,504 0.0313 6.200 6.000 6.200 6.000 6.600 554,320 6.2500 3.33%
2016-04-05 0 0.030 0.029 0.030 0.027 0.031 129,656,000 3,752,528 0.0289 6.000 5.800 6.000 5.400 6.200 648,280 5.7884 11.11%
2016-04-01 0 0.027 0.026 0.027 0.026 0.031 149,720,000 4,170,760 0.0279 5.400 5.200 5.400 5.200 6.200 748,600 5.5714 8.00%
2016-03-31 0 0.025 0.025 0.026 0.025 0.027 44,112,000 1,121,088 0.0254 5.000 5.000 5.200 5.000 5.400 220,560 5.0829 -7.41%
2016-03-30 0 0.027 0.025 0.026 0.024 0.027 52,256,000 1,338,864 0.0256 5.400 5.000 5.200 4.800 5.400 261,280 5.1242 8.00%
2016-03-29 0 0.025 0.024 0.025 0.024 0.028 58,840,000 1,477,856 0.0251 5.000 4.800 5.000 4.800 5.600 294,200 5.0233 -10.71%
2016-03-24 0 0.028 0.027 0.028 0.027 0.034 179,856,000 5,310,664 0.0295 5.600 5.400 5.600 5.400 6.800 899,280 5.9055 -17.65%
2016-03-23 0 0.034 0.033 0.034 0.023 0.034 498,752,000 14,815,288 0.0297 6.800 6.600 6.800 4.600 6.800 2,493,760 5.9409 41.67%
2016-03-22 0 0.024 0.023 0.024 0.022 0.027 63,672,000 1,528,416 0.0240 4.800 4.600 4.800 4.400 5.400 318,360 4.8009 4.35%
2016-03-21 0 0.023 0.022 0.023 0.021 0.023 6,280,000 137,712 0.0219 4.600 4.400 4.600 4.200 4.600 31,400 4.3857 4.55%
2016-03-18 0 0.022 0.022 0.023 0.022 0.023 8,024,000 176,592 0.0220 4.400 4.400 4.600 4.400 4.600 40,120 4.4016 0.00%
2016-03-17 0 0.022 0.022 0.023 0.022 0.023 4,288,000 95,656 0.0223 4.400 4.400 4.600 4.400 4.600 21,440 4.4616 0.00%
2016-03-16 0 0.022 0.022 0.023 0.021 0.022 6,376,000 139,224 0.0218 4.400 4.400 4.600 4.200 4.400 31,880 4.3671 0.00%
2016-03-15 0 0.022 0.021 0.022 0.022 0.023 6,336,000 140,112 0.0221 4.400 4.200 4.400 4.400 4.600 31,680 4.4227 0.00%
2016-03-14 0 0.022 0.022 0.023 0.022 0.023 3,880,000 88,528 0.0228 4.400 4.400 4.600 4.400 4.600 19,400 4.5633 -4.35%
2016-03-11 0 0.023 0.022 0.023 0.021 0.023 5,840,000 127,688 0.0219 4.600 4.400 4.600 4.200 4.600 29,200 4.3729 4.55%
2016-03-10 0 0.022 0.021 0.022 0.021 0.022 11,600,000 254,232 0.0219 4.400 4.200 4.400 4.200 4.400 58,000 4.3833 0.00%
2016-03-09 0 0.022 0.022 0.023 0.022 0.023 11,048,000 244,408 0.0221 4.400 4.400 4.600 4.400 4.600 55,240 4.4245 0.00%
2016-03-08 0 0.022 0.022 0.023 0.022 0.025 34,384,000 792,544 0.0230 4.400 4.400 4.600 4.400 5.000 171,920 4.6100 0.00%
2016-03-07 0 0.022 0.022 0.023 0.022 0.023 912,000 20,408 0.0224 4.400 4.400 4.600 4.400 4.600 4,560 4.4754 -4.35%
2016-03-04 0 0.023 0.022 0.023 0.022 0.023 9,400,000 213,160 0.0227 4.600 4.400 4.600 4.400 4.600 47,000 4.5353 0.00%
2016-03-03 0 0.023 0.022 0.023 0.022 0.023 7,520,000 172,432 0.0229 4.600 4.400 4.600 4.400 4.600 37,600 4.5860 -4.17%
2016-03-02 0 0.024 0.022 0.024 0.022 0.024 8,240,001 190,728 0.0231 4.800 4.400 4.800 4.400 4.800 41,200 4.6293 4.35%
2016-03-01 0 0.023 0.022 0.023 0.022 0.024 4,384,000 98,640 0.0225 4.600 4.400 4.600 4.400 4.800 21,920 4.5000 4.55%
2016-02-29 0 0.022 0.022 0.023 0.022 0.023 2,208,000 48,616 0.0220 4.400 4.400 4.600 4.400 4.600 11,040 4.4036 -4.35%
2016-02-26 0 0.023 0.022 0.023 0.022 0.023 10,776,000 239,448 0.0222 4.600 4.400 4.600 4.400 4.600 53,880 4.4441 9.52%
2016-02-25 0 0.021 0.021 0.022 0.021 0.023 31,936,000 702,880 0.0220 4.200 4.200 4.400 4.200 4.600 159,680 4.4018 -8.70%
2016-02-24 0 0.023 0.022 0.023 0.023 0.024 11,040,000 255,288 0.0231 4.600 4.400 4.600 4.600 4.800 55,200 4.6248 -4.17%
2016-02-23 0 0.024 0.023 0.024 0.023 0.026 19,648,000 473,600 0.0241 4.800 4.600 4.800 4.600 5.200 98,240 4.8208 -4.00%
2016-02-22 0 0.025 0.024 0.025 0.024 0.026 9,616,000 236,632 0.0246 5.000 4.800 5.000 4.800 5.200 48,080 4.9216 4.17%
2016-02-19 0 0.024 0.023 0.024 0.023 0.024 14,768,000 346,432 0.0235 4.800 4.600 4.800 4.600 4.800 73,840 4.6917 9.09%
2016-02-18 0 0.022 0.021 0.022 0.022 0.023 14,696,000 330,144 0.0225 4.400 4.200 4.400 4.400 4.600 73,480 4.4930 10.00%
2016-02-17 0 0.020 0.020 0.021 0.020 0.022 13,216,000 278,024 0.0210 4.000 4.000 4.200 4.000 4.400 66,080 4.2074 -9.09%
2016-02-16 0 0.022 0.021 0.022 0.020 0.023 46,272,000 985,176 0.0213 4.400 4.200 4.400 4.000 4.600 231,360 4.2582 0.00%
2016-02-15 0 0.022 0.022 0.023 0.021 0.022 8,944,000 195,952 0.0219 4.400 4.400 4.600 4.200 4.400 44,720 4.3818 0.00%
2016-02-12 0 0.022 0.022 0.023 0.021 0.023 7,456,000 164,216 0.0220 4.400 4.400 4.600 4.200 4.600 37,280 4.4049 0.00%
2016-02-11 0 0.022 0.021 0.022 0.021 0.023 9,312,000 207,456 0.0223 4.400 4.200 4.400 4.200 4.600 46,560 4.4557 0.00%
2016-02-05 0 0.022 0.022 0.023 0.022 0.028 75,272,000 1,825,080 0.0242 4.400 4.400 4.600 4.400 5.600 376,360 4.8493 -8.33%
2016-02-04 0 0.024 0.024 0.025 0.020 0.028 78,152,000 1,931,488 0.0247 4.800 4.800 5.000 4.000 5.600 390,760 4.9429 20.00%
2016-02-03 0 0.020 0.019 0.020 0.019 0.020 1,896,000 36,968 0.0195 4.000 3.800 4.000 3.800 4.000 9,480 3.8996 5.26%
2016-02-02 0 0.019 0.019 0.020 0.019 0.020 12,136,000 236,360 0.0195 3.800 3.800 4.000 3.800 4.000 60,680 3.8952 -5.00%
2016-02-01 0 0.020 0.019 0.020 0.019 0.020 3,224,000 64,080 0.0199 4.000 3.800 4.000 3.800 4.000 16,120 3.9752 0.00%
2016-01-29 0 0.020 0.019 0.020 0.019 0.020 5,008,000 98,184 0.0196 4.000 3.800 4.000 3.800 4.000 25,040 3.9211 5.26%
2016-01-28 0 0.019 0.019 0.020 0.019 0.021 26,128,000 527,040 0.0202 3.800 3.800 4.000 3.800 4.200 130,640 4.0343 -5.00%
2016-01-27 0 0.020 0.019 0.020 0.020 0.022 36,760,000 751,136 0.0204 4.000 3.800 4.000 4.000 4.400 183,800 4.0867 -9.09%
2016-01-26 0 0.022 0.021 0.022 0.021 0.024 22,864,000 502,056 0.0220 4.400 4.200 4.400 4.200 4.800 114,320 4.3917 -4.35%
2016-01-25 0 0.023 0.023 0.024 0.023 0.024 3,048,000 71,168 0.0233 4.600 4.600 4.800 4.600 4.800 15,240 4.6698 -4.17%
2016-01-22 0 0.024 0.023 0.024 0.023 0.025 7,456,000 176,856 0.0237 4.800 4.600 4.800 4.600 5.000 37,280 4.7440 0.00%
2016-01-21 0 0.024 0.024 0.025 0.024 0.025 9,176,000 220,528 0.0240 4.800 4.800 5.000 4.800 5.000 45,880 4.8066 -4.00%
2016-01-20 0 0.025 0.024 0.025 0.024 0.026 4,680,000 116,536 0.0249 5.000 4.800 5.000 4.800 5.200 23,400 4.9802 -3.85%
2016-01-19 0 0.026 0.025 0.026 0.025 0.026 1,944,000 50,288 0.0259 5.200 5.000 5.200 5.000 5.200 9,720 5.1737 4.00%
2016-01-18 0 0.025 0.025 0.026 0.024 0.027 19,288,000 490,328 0.0254 5.000 5.000 5.200 4.800 5.400 96,440 5.0843 0.00%
2016-01-15 0 0.025 0.025 0.026 0.025 0.027 5,744,000 146,784 0.0256 5.000 5.000 5.200 5.000 5.400 28,720 5.1109 -7.41%
2016-01-14 0 0.027 0.026 0.027 0.025 0.027 5,408,000 140,872 0.0260 5.400 5.200 5.400 5.000 5.400 27,040 5.2098 0.00%
2016-01-13 0 0.027 0.026 0.027 0.026 0.027 9,040,000 235,464 0.0260 5.400 5.200 5.400 5.200 5.400 45,200 5.2094 0.00%
2016-01-12 0 0.027 0.026 0.027 0.026 0.027 6,800,000 180,416 0.0265 5.400 5.200 5.400 5.200 5.400 34,000 5.3064 0.00%
2016-01-11 0 0.027 0.027 0.028 0.027 0.028 16,784,000 456,432 0.0272 5.400 5.400 5.600 5.400 5.600 83,920 5.4389 -3.57%
2016-01-08 0 0.028 0.028 0.029 0.028 0.029 1,784,000 50,328 0.0282 5.600 5.600 5.800 5.600 5.800 8,920 5.6422 -3.45%
2016-01-07 0 0.029 0.028 0.029 0.027 0.030 42,764,000 1,209,816 0.0283 5.800 5.600 5.800 5.400 6.000 213,820 5.6581 -6.45%
2016-01-06 0 0.031 0.030 0.032 0.030 0.032 16,896,000 531,600 0.0315 6.200 6.000 6.400 6.000 6.400 84,480 6.2926 3.33%
2016-01-05 0 0.030 0.030 0.031 0.029 0.030 1,512,000 45,064 0.0298 6.000 6.000 6.200 5.800 6.000 7,560 5.9608 -3.23%
2016-01-04 0 0.031 0.030 0.031 0.029 0.031 16,688,000 498,872 0.0299 6.200 6.000 6.200 5.800 6.200 83,440 5.9788 -3.13%
2015-12-31 0 0.032 0.031 0.032 0.031 0.032 3,816,000 122,104 0.0320 6.400 6.200 6.400 6.200 6.400 19,080 6.3996 0.00%
2015-12-30 0 0.032 0.031 0.032 0.031 0.033 5,256,000 166,000 0.0316 6.400 6.200 6.400 6.200 6.600 26,280 6.3166 0.00%
2015-12-29 0 0.032 0.032 0.033 0.032 0.034 2,024,000 65,256 0.0322 6.400 6.400 6.600 6.400 6.800 10,120 6.4482 -3.03%
2015-12-28 0 0.033 0.032 0.033 0.032 0.033 4,488,000 146,272 0.0326 6.600 6.400 6.600 6.400 6.600 22,440 6.5184 -2.94%
2015-12-24 0 0.034 0.033 0.034 0.033 0.034 3,776,000 125,576 0.0333 6.800 6.600 6.800 6.600 6.800 18,880 6.6513 0.00%
2015-12-23 0 0.034 0.034 0.035 0.033 0.036 24,024,000 828,584 0.0345 6.800 6.800 7.000 6.600 7.200 120,120 6.8980 3.03%
2015-12-22 0 0.033 0.033 0.034 0.029 0.034 30,576,000 963,400 0.0315 6.600 6.600 6.800 5.800 6.800 152,880 6.3017 6.45%
2015-12-21 0 0.031 0.031 0.032 0.031 0.032 1,024,000 31,784 0.0310 6.200 6.200 6.400 6.200 6.400 5,120 6.2078 -3.13%
2015-12-18 0 0.032 0.031 0.032 0.031 0.032 1,104,000 34,784 0.0315 6.400 6.200 6.400 6.200 6.400 5,520 6.3014 0.00%
2015-12-17 0 0.032 0.031 0.033 0.031 0.033 10,920,000 349,984 0.0320 6.400 6.200 6.600 6.200 6.600 54,600 6.4100 3.23%
2015-12-16 0 0.031 0.031 0.032 0.030 0.032 24,608,000 751,232 0.0305 6.200 6.200 6.400 6.000 6.400 123,040 6.1056 -3.13%
2015-12-15 0 0.032 0.031 0.032 0.030 0.032 6,392,000 199,624 0.0312 6.400 6.200 6.400 6.000 6.400 31,960 6.2461 0.00%
2015-12-14 0 0.032 0.031 0.032 0.031 0.032 8,608,000 271,952 0.0316 6.400 6.200 6.400 6.200 6.400 43,040 6.3186 -5.88%
2015-12-11 0 0.034 0.033 0.034 0.033 0.034 4,936,000 163,520 0.0331 6.800 6.600 6.800 6.600 6.800 24,680 6.6256 -2.86%
2015-12-10 0 0.035 0.034 0.035 0.034 0.035 4,360,000 148,912 0.0342 7.000 6.800 7.000 6.800 7.000 21,800 6.8308 0.00%
2015-12-09 0 0.035 0.034 0.035 0.034 0.035 5,864,000 202,688 0.0346 7.000 6.800 7.000 6.800 7.000 29,320 6.9130 -2.78%
2015-12-08 0 0.036 0.035 0.036 0.034 0.037 23,112,000 810,440 0.0351 7.200 7.000 7.200 6.800 7.400 115,560 7.0132 -2.70%
2015-12-07 0 0.037 0.036 0.037 0.036 0.037 11,312,000 409,096 0.0362 7.400 7.200 7.400 7.200 7.400 56,560 7.2330 0.00%
2015-12-04 0 0.037 0.036 0.037 0.036 0.037 11,024,000 401,920 0.0365 7.400 7.200 7.400 7.200 7.400 55,120 7.2917 -2.63%
2015-12-03 0 0.038 0.036 0.038 0.037 0.038 15,224,000 565,792 0.0372 7.600 7.200 7.600 7.400 7.600 76,120 7.4329 0.00%
2015-12-02 0 0.038 0.037 0.038 0.037 0.040 13,616,000 515,928 0.0379 7.600 7.400 7.600 7.400 8.000 68,080 7.5783 0.00%
2015-12-01 0 0.038 0.038 0.039 0.037 0.039 9,512,000 362,056 0.0381 7.600 7.600 7.800 7.400 7.800 47,560 7.6126 2.70%
2015-11-30 0 0.037 0.037 0.038 0.037 0.039 12,976,000 482,824 0.0372 7.400 7.400 7.600 7.400 7.800 64,880 7.4418 -5.13%
2015-11-27 0 0.039 0.038 0.039 0.038 0.039 19,536,000 747,784 0.0383 7.800 7.600 7.800 7.600 7.800 97,680 7.6554 -2.50%
2015-11-26 0 0.040 0.039 0.040 0.039 0.041 4,560,000 181,328 0.0398 8.000 7.800 8.000 7.800 8.200 22,800 7.9530 0.00%
2015-11-25 0 0.040 0.039 0.040 0.039 0.040 4,080,000 163,120 0.0400 8.000 7.800 8.000 7.800 8.000 20,400 7.9961 -2.44%
2015-11-24 0 0.041 0.040 0.041 0.039 0.043 24,520,000 992,608 0.0405 8.200 8.000 8.200 7.800 8.600 122,600 8.0963 5.13%
2015-11-23 0 0.039 0.038 0.039 0.037 0.039 5,584,000 212,520 0.0381 7.800 7.600 7.800 7.400 7.800 27,920 7.6117 0.00%
2015-11-20 0 0.039 0.038 0.039 0.037 0.039 8,152,000 310,800 0.0381 7.800 7.600 7.800 7.400 7.800 40,760 7.6251 2.63%
2015-11-19 0 0.038 0.037 0.038 0.037 0.040 20,960,000 796,376 0.0380 7.600 7.400 7.600 7.400 8.000 104,800 7.5990 -2.56%
2015-11-18 0 0.039 0.039 0.040 0.038 0.041 8,720,000 340,280 0.0390 7.800 7.800 8.000 7.600 8.200 43,600 7.8046 0.00%
2015-11-17 0 0.039 0.038 0.039 0.038 0.040 7,000,000 275,936 0.0394 7.800 7.600 7.800 7.600 8.000 35,000 7.8839 0.00%
2015-11-16 0 0.039 0.038 0.039 0.038 0.040 16,440,000 635,008 0.0386 7.800 7.600 7.800 7.600 8.000 82,200 7.7252 -2.50%
2015-11-13 0 0.040 0.040 0.041 0.040 0.042 29,232,000 1,191,984 0.0408 8.000 8.000 8.200 8.000 8.400 146,160 8.1553 -2.44%
2015-11-12 0 0.041 0.041 0.042 0.041 0.043 21,832,000 911,752 0.0418 8.200 8.200 8.400 8.200 8.600 109,160 8.3524 0.00%
2015-11-11 0 0.041 0.041 0.042 0.040 0.042 12,056,000 492,416 0.0408 8.200 8.200 8.400 8.000 8.400 60,280 8.1688 -2.38%
2015-11-10 0 0.042 0.041 0.042 0.041 0.044 15,976,000 675,280 0.0423 8.400 8.200 8.400 8.200 8.800 79,880 8.4537 -2.33%
2015-11-09 0 0.043 0.043 0.044 0.041 0.044 37,888,000 1,601,720 0.0423 8.600 8.600 8.800 8.200 8.800 189,440 8.4550 4.88%
2015-11-06 0 0.041 0.040 0.041 0.040 0.041 5,744,000 231,320 0.0403 8.200 8.000 8.200 8.000 8.200 28,720 8.0543 2.50%
2015-11-05 0 0.040 0.040 0.041 0.040 0.042 14,176,000 574,328 0.0405 8.000 8.000 8.200 8.000 8.400 70,880 8.1028 -4.76%
2015-11-04 0 0.042 0.041 0.042 0.040 0.042 19,840,000 820,552 0.0414 8.400 8.200 8.400 8.000 8.400 99,200 8.2717 0.00%
2015-11-03 0 0.042 0.040 0.042 0.040 0.042 15,112,000 612,680 0.0405 8.400 8.000 8.400 8.000 8.400 75,560 8.1085 2.44%
2015-11-02 0 0.041 0.040 0.041 0.041 0.044 13,840,000 569,384 0.0411 8.200 8.000 8.200 8.200 8.800 69,200 8.2281 -4.65%
2015-10-30 0 0.043 0.042 0.043 0.040 0.045 39,640,000 1,702,192 0.0429 8.600 8.400 8.600 8.000 9.000 198,200 8.5883 4.88%
2015-10-29 0 0.041 0.040 0.041 0.040 0.042 6,408,000 257,896 0.0402 8.200 8.000 8.200 8.000 8.400 32,040 8.0492 0.00%
2015-10-28 0 0.041 0.040 0.041 0.039 0.042 29,752,000 1,202,264 0.0404 8.200 8.000 8.200 7.800 8.400 148,760 8.0819 -2.38%
2015-10-27 0 0.042 0.041 0.042 0.041 0.043 28,128,000 1,176,912 0.0418 8.400 8.200 8.400 8.200 8.600 140,640 8.3683 -2.33%
2015-10-26 0 0.043 0.043 0.044 0.043 0.045 13,208,000 568,848 0.0431 8.600 8.600 8.800 8.600 9.000 66,040 8.6137 -4.44%
2015-10-23 0 0.045 0.044 0.045 0.043 0.046 15,976,000 706,944 0.0443 9.000 8.800 9.000 8.600 9.200 79,880 8.8501 0.00%
2015-10-22 0 0.045 0.044 0.045 0.043 0.045 22,872,000 1,008,760 0.0441 9.000 8.800 9.000 8.600 9.000 114,360 8.8209 0.00%
2015-10-20 0 0.045 0.044 0.045 0.043 0.045 13,344,000 588,360 0.0441 9.000 8.800 9.000 8.600 9.000 66,720 8.8183 2.27%
2015-10-19 0 0.044 0.044 0.045 0.043 0.045 18,832,000 834,152 0.0443 8.800 8.800 9.000 8.600 9.000 94,160 8.8589 2.33%
2015-10-16 0 0.043 0.043 0.044 0.043 0.045 36,568,000 1,599,112 0.0437 8.600 8.600 8.800 8.600 9.000 182,840 8.7460 -4.44%
2015-10-15 0 0.045 0.045 0.046 0.044 0.047 44,152,000 1,996,712 0.0452 9.000 9.000 9.200 8.800 9.400 220,760 9.0447 0.00%
2015-10-14 0 0.045 0.045 0.046 0.045 0.046 34,920,000 1,576,688 0.0452 9.000 9.000 9.200 9.000 9.200 174,600 9.0303 -4.26%
2015-10-13 0 0.047 0.047 0.048 0.043 0.049 89,376,000 4,079,736 0.0456 9.400 9.400 9.600 8.600 9.800 446,880 9.1294 2.17%
2015-10-12 0 0.046 0.045 0.046 0.044 0.050 133,104,000 6,261,760 0.0470 9.200 9.000 9.200 8.800 10.00 665,520 9.4088 -4.17%
2015-10-09 0 0.048 0.047 0.048 0.043 0.053 378,656,000 18,534,200 0.0489 9.600 9.400 9.600 8.600 10.60 1,893,280 9.7895 14.29%
2015-10-08 0 0.042 0.041 0.042 0.039 0.044 102,656,000 4,287,104 0.0418 8.400 8.200 8.400 7.800 8.800 513,280 8.3524 7.69%
2015-10-07 0 0.039 0.039 0.040 0.038 0.041 35,272,000 1,389,824 0.0394 7.800 7.800 8.000 7.600 8.200 176,360 7.8806 -2.50%
2015-10-06 0 0.040 0.039 0.040 0.035 0.041 113,824,000 4,409,824 0.0387 8.000 7.800 8.000 7.000 8.200 569,120 7.7485 14.29%
2015-10-05 0 0.035 0.034 0.035 0.033 0.036 31,318,000 1,078,832 0.0344 7.000 6.800 7.000 6.600 7.200 156,590 6.8895 0.00%
2015-10-02 0 0.035 0.034 0.035 0.033 0.037 50,616,000 1,752,272 0.0346 7.000 6.800 7.000 6.600 7.400 253,080 6.9238 -5.41%
2015-09-30 0 0.037 0.036 0.037 0.036 0.038 23,080,000 836,136 0.0362 7.400 7.200 7.400 7.200 7.600 115,400 7.2455 -2.63%
2015-09-29 0 0.038 0.037 0.038 0.036 0.038 49,640,000 1,838,488 0.0370 7.600 7.400 7.600 7.200 7.600 248,200 7.4073 -2.56%
2015-09-25 0 0.039 0.038 0.039 0.038 0.040 13,336,000 509,384 0.0382 7.800 7.600 7.800 7.600 8.000 66,680 7.6392 0.00%
2015-09-24 0 0.039 0.038 0.039 0.038 0.040 13,680,000 532,200 0.0389 7.800 7.600 7.800 7.600 8.000 68,400 7.7807 -2.50%
2015-09-23 0 0.040 0.039 0.040 0.038 0.041 32,416,000 1,267,488 0.0391 8.000 7.800 8.000 7.600 8.200 162,080 7.8201 -2.44%
2015-09-22 0 0.041 0.039 0.041 0.039 0.042 41,240,000 1,673,792 0.0406 8.200 7.800 8.200 7.800 8.400 206,200 8.1173 2.50%
2015-09-21 0 0.040 0.040 0.041 0.040 0.042 24,480,000 996,344 0.0407 8.000 8.000 8.200 8.000 8.400 122,400 8.1401 -4.76%
2015-09-18 0 0.042 0.042 0.043 0.041 0.043 35,256,000 1,470,064 0.0417 8.400 8.400 8.600 8.200 8.600 176,280 8.3394 -2.33%
2015-09-17 0 0.043 0.042 0.043 0.042 0.044 30,864,000 1,322,064 0.0428 8.600 8.400 8.600 8.400 8.800 154,320 8.5670 2.38%
2015-09-16 0 0.042 0.042 0.043 0.040 0.043 24,040,000 1,005,768 0.0418 8.400 8.400 8.600 8.000 8.600 120,200 8.3675 2.44%
2015-09-15 0 0.041 0.040 0.041 0.040 0.042 35,352,000 1,428,408 0.0404 8.200 8.000 8.200 8.000 8.400 176,760 8.0811 -2.38%
2015-09-14 0 0.042 0.042 0.043 0.042 0.044 29,088,000 1,238,976 0.0426 8.400 8.400 8.600 8.400 8.800 145,440 8.5188 -2.33%
2015-09-11 0 0.043 0.043 0.044 0.041 0.044 81,416,000 3,479,312 0.0427 8.600 8.600 8.800 8.200 8.800 407,080 8.5470 2.38%
2015-09-10 0 0.042 0.041 0.042 0.041 0.043 49,088,000 2,031,752 0.0414 8.400 8.200 8.400 8.200 8.600 245,440 8.2780 -2.33%
2015-09-09 0 0.043 0.042 0.043 0.041 0.047 227,640,000 10,027,328 0.0440 8.600 8.400 8.600 8.200 9.400 1,138,200 8.8098 0.00%
2015-09-08 0 0.043 0.042 0.043 0.042 0.045 81,232,000 3,540,704 0.0436 8.600 8.400 8.600 8.400 9.000 406,160 8.7175 2.38%
2015-09-07 0 0.042 0.042 0.043 0.038 0.046 129,040,000 5,559,936 0.0431 8.400 8.400 8.600 7.600 9.200 645,200 8.6174 5.00%
2015-09-04 0 0.040 0.039 0.040 0.039 0.042 27,328,000 1,090,096 0.0399 8.000 7.800 8.000 7.800 8.400 136,640 7.9779 -2.44%
2015-09-02 0 0.041 0.040 0.041 0.037 0.041 137,752,000 5,442,288 0.0395 8.200 8.000 8.200 7.400 8.200 688,760 7.9016 -2.38%
2015-09-01 0 0.042 0.041 0.042 0.040 0.044 138,040,000 5,719,384 0.0414 8.400 8.200 8.400 8.000 8.800 690,200 8.2866 -2.33%
2015-08-31 0 0.043 0.042 0.043 0.043 0.052 371,464,000 17,490,392 0.0471 8.600 8.400 8.600 8.600 10.40 1,857,320 9.4170 -12.24%
2015-08-28 0 0.049 0.047 0.048 0.046 0.073 1,199,172,000 68,237,912 0.0569 9.800 9.400 9.600 9.200 14.60 5,995,860 11.381 -3.92%
2015-08-27 0 0.051 0.050 0.051 0.048 0.052 120,752,000 6,030,880 0.0499 10.20 10.00 10.20 9.600 10.40 603,760 9.9889 4.08%
2015-08-26 0 0.049 0.048 0.049 0.046 0.051 103,192,000 5,027,992 0.0487 9.800 9.600 9.800 9.200 10.20 515,960 9.7449 2.08%
2015-08-25 0 0.048 0.047 0.048 0.046 0.054 200,552,000 9,905,480 0.0494 9.600 9.400 9.600 9.200 10.80 1,002,760 9.8782 -2.04%
2015-08-24 0 0.049 0.048 0.049 0.045 0.054 255,192,000 12,507,704 0.0490 9.800 9.600 9.800 9.000 10.80 1,275,960 9.8026 -15.52%
2015-08-21 0 0.058 0.057 0.058 0.051 0.059 210,072,000 11,373,144 0.0541 11.60 11.40 11.60 10.20 11.80 1,050,360 10.828 -1.69%
2015-08-20 0 0.059 0.058 0.059 0.055 0.072 512,600,000 31,805,672 0.0620 11.80 11.60 11.80 11.00 14.40 2,563,000 12.410 -11.94%
2015-08-19 0 0.067 0.066 0.067 0.058 0.068 347,840,000 21,587,648 0.0621 13.40 13.20 13.40 11.60 13.60 1,739,200 12.412 6.35%
2015-08-18 0 0.063 0.063 0.064 0.057 0.076 942,056,000 61,787,696 0.0656 12.60 12.60 12.80 11.40 15.20 4,710,280 13.118 -8.70%
2015-08-17 0 0.069 0.069 0.070 0.066 0.116 1,149,400,000 98,101,584 0.0854 13.80 13.80 14.00 13.20 23.20 5,747,000 17.070 -31.68%
2015-08-14 0 0.101 0.101 0.102 0.096 0.160 751,856,000 89,056,080 0.1184 20.20 20.20 20.40 19.20 32.00 3,759,280 23.690 -28.87%
2015-08-13 0 0.142 0.143 0.145 0.129 0.196 413,832,000 66,368,536 0.1604 28.40 28.60 29.00 25.80 39.20 2,069,160 32.075 -13.94%
2015-08-12 0 0.165 0.164 0.167 0.158 0.248 225,504,000 42,502,472 0.1885 33.00 32.80 33.40 31.60 49.60 1,127,520 37.696 -29.49%
2015-08-11 0 0.234 0.232 0.234 0.232 0.345 112,766,000 28,338,449 0.2513 46.80 46.40 46.80 46.40 69.00 563,830 50.261 -26.87%
2015-08-10 0 0.320 0.320 0.345 0.255 0.380 7,648,000 2,478,360 0.3241 64.00 64.00 69.00 51.00 76.00 38,240 64.811 10.34%
2015-08-07 0 0.290 0.285 0.290 0.285 0.310 2,400,000 710,440 0.2960 58.00 57.00 58.00 57.00 62.00 12,000 59.203 -6.45%
2015-08-06 0 0.310 0.305 0.310 0.300 0.315 3,456,000 1,077,960 0.3119 62.00 61.00 62.00 60.00 63.00 17,280 62.382 -3.12%
2015-08-05 0 0.320 0.320 0.325 0.315 0.330 504,000 160,800 0.3190 64.00 64.00 65.00 63.00 66.00 2,520 63.810 -3.03%
2015-08-04 0 0.330 0.320 0.330 0.315 0.340 592,000 190,560 0.3219 66.00 64.00 66.00 63.00 68.00 2,960 64.378 1.54%
2015-08-03 0 0.325 0.325 0.330 0.310 0.340 7,256,000 2,385,080 0.3287 65.00 65.00 66.00 62.00 68.00 36,280 65.741 -4.41%
2015-07-31 0 0.340 0.340 0.345 0.340 0.375 736,000 254,160 0.3453 68.00 68.00 69.00 68.00 75.00 3,680 69.065 -4.23%
2015-07-30 0 0.355 0.355 0.360 0.340 0.375 1,184,000 426,200 0.3600 71.00 71.00 72.00 68.00 75.00 5,920 71.993 -4.05%
2015-07-29 0 0.370 0.365 0.370 0.360 0.405 4,696,000 1,829,000 0.3895 74.00 73.00 74.00 72.00 81.00 23,480 77.896 -3.90%
2015-07-28 0 0.385 0.380 0.385 0.290 0.395 24,112,000 8,902,960 0.3692 77.00 76.00 77.00 58.00 79.00 120,560 73.847 24.19%
2015-07-27 0 0.310 0.300 0.310 0.300 0.360 4,912,000 1,630,760 0.3320 62.00 60.00 62.00 60.00 72.00 24,560 66.399 -13.89%
2015-07-24 0 0.360 0.360 0.365 0.355 0.390 13,704,000 5,148,200 0.3757 72.00 72.00 73.00 71.00 78.00 68,520 75.134 -6.49%
2015-07-23 0 0.385 0.385 0.390 0.385 0.415 8,688,000 3,439,680 0.3959 77.00 77.00 78.00 77.00 83.00 43,440 79.182 -3.75%
2015-07-22 0 0.400 0.390 0.400 0.385 0.430 9,760,000 4,038,960 0.4138 80.00 78.00 80.00 77.00 86.00 48,800 82.766 0.00%
2015-07-21 0 0.400 0.395 0.400 0.395 0.430 16,912,000 6,988,440 0.4132 80.00 79.00 80.00 79.00 86.00 84,560 82.645 1.27%
2015-07-20 0 0.395 0.395 0.400 0.365 0.400 13,432,000 5,129,400 0.3819 79.00 79.00 80.00 73.00 80.00 67,160 76.376 11.27%
2015-07-17 0 0.355 0.350 0.355 0.345 0.370 8,712,000 3,051,720 0.3503 71.00 70.00 71.00 69.00 74.00 43,560 70.058 2.90%
2015-07-16 0 0.345 0.345 0.350 0.310 0.350 1,344,000 450,080 0.3349 69.00 69.00 70.00 62.00 70.00 6,720 66.976 -2.82%
2015-07-15 0 0.355 0.355 0.370 0.350 0.390 3,912,000 1,404,320 0.3590 71.00 71.00 74.00 70.00 78.00 19,560 71.796 -7.79%
2015-07-14 0 0.385 0.380 0.385 0.375 0.415 9,448,000 3,716,520 0.3934 77.00 76.00 77.00 75.00 83.00 47,240 78.673 4.05%
2015-07-13 0 0.370 0.370 0.375 0.310 0.370 3,272,000 1,147,920 0.3508 74.00 74.00 75.00 62.00 74.00 16,360 70.166 13.85%
2015-07-10 0 0.325 0.315 0.325 0.290 0.365 27,368,000 8,829,640 0.3226 65.00 63.00 65.00 58.00 73.00 136,840 64.525 27.45%
2015-07-09 0 0.255 0.250 0.260 0.182 0.300 20,064,000 5,155,000 0.2569 51.00 50.00 52.00 36.40 60.00 100,320 51.386 37.10%
2015-07-08 0 0.186 0.183 0.185 0.183 0.250 8,304,000 1,680,376 0.2024 37.20 36.60 37.00 36.60 50.00 41,520 40.471 -31.11%
2015-07-07 0 0.270 0.265 0.270 0.240 0.320 10,624,000 2,914,416 0.2743 54.00 53.00 54.00 48.00 64.00 53,120 54.865 -11.48%
2015-07-06 0 0.305 0.290 0.305 0.215 0.420 18,840,000 5,425,832 0.2880 61.00 58.00 61.00 43.00 84.00 94,200 57.599 -27.38%
2015-07-03 0 0.420 0.415 0.425 0.410 0.500 20,352,000 9,051,200 0.4447 84.00 83.00 85.00 82.00 100.0 101,760 88.947 -19.23%
2015-07-02 0 0.520 0.510 0.520 0.510 0.560 8,944,000 4,792,880 0.5359 104.0 102.0 104.0 102.0 112.0 44,720 107.18 -5.45%
2015-06-30 0 0.550 0.540 0.560 0.510 0.560 10,472,000 5,642,400 0.5388 110.0 108.0 112.0 102.0 112.0 52,360 107.76 0.00%
2015-06-29 0 0.550 0.550 0.560 0.500 0.610 16,488,000 8,969,280 0.5440 110.0 110.0 112.0 100.0 122.0 82,440 108.80 -6.78%
2015-06-26 0 0.590 0.580 0.590 0.550 0.610 33,888,000 19,639,600 0.5795 118.0 116.0 118.0 110.0 122.0 169,440 115.91 -3.28%
2015-06-25 0 0.610 0.600 0.610 0.590 0.670 60,600,000 38,112,080 0.6289 122.0 120.0 122.0 118.0 134.0 303,000 125.78 -6.15%
2015-06-24 0 0.650 0.640 0.650 0.620 0.730 77,984,000 51,540,080 0.6609 130.0 128.0 130.0 124.0 146.0 389,920 132.18 1.56%
2015-06-23 0 0.640 0.630 0.640 0.600 0.660 59,312,000 37,709,120 0.6358 128.0 126.0 128.0 120.0 132.0 296,560 127.16 4.92%
2015-06-22 0 0.610 0.600 0.610 0.580 0.680 11,904,000 7,264,240 0.6102 122.0 120.0 122.0 116.0 136.0 59,520 122.05 5.17%
2015-06-19 0 0.580 0.570 0.580 0.560 0.610 19,200,000 11,265,600 0.5868 116.0 114.0 116.0 112.0 122.0 96,000 117.35 1.75%
2015-06-18 0 0.570 0.570 0.580 0.570 0.600 10,560,000 6,136,800 0.5811 114.0 114.0 116.0 114.0 120.0 52,800 116.23 -3.39%
2015-06-17 0 0.590 0.590 0.600 0.590 0.670 40,480,000 25,283,200 0.6246 118.0 118.0 120.0 118.0 134.0 202,400 124.92 0.00%
2015-06-16 0 0.590 0.580 0.590 0.590 0.670 20,240,000 12,395,200 0.6124 118.0 116.0 118.0 118.0 134.0 101,200 122.48 -9.23%
2015-06-15 0 0.650 0.640 0.650 0.630 0.710 33,120,000 21,709,600 0.6555 130.0 128.0 130.0 126.0 142.0 165,600 131.10 4.84%
2015-06-12 0 0.620 0.610 0.630 0.590 0.620 29,440,000 17,844,000 0.6061 124.0 122.0 126.0 118.0 124.0 147,200 121.22 5.08%
2015-06-11 0 0.590 0.580 0.610 0.530 0.620 28,480,000 17,015,200 0.5974 118.0 116.0 122.0 106.0 124.0 142,400 119.49 7.27%
2015-06-10 0 0.550 0.540 0.560 0.510 0.630 9,770,001 5,556,700 0.5688 110.0 108.0 112.0 102.0 126.0 48,850 113.75 -9.84%
2015-06-09 0 0.610 0.600 0.610 0.570 0.670 25,940,000 15,622,600 0.6023 122.0 120.0 122.0 114.0 134.0 129,700 120.45 7.02%
2015-06-08 0 0.570 0.560 0.580 0.520 0.750 19,200,000 12,190,400 0.6349 114.0 112.0 116.0 104.0 150.0 96,000 126.98 -3.72%
2015-06-05 0 5.920 5.810 5.950 5.000 6.000 1,016,000 5,585,920 5.4980 118.4 116.2 119.0 100.0 120.0 50,800 109.96 18.64%
2015-06-04 0 4.990 4.300 4.990 4.970 5.060 40,000 200,400 5.0100 99.80 86.00 99.80 99.40 101.2 2,000 100.20 0.20%
2015-06-03 0 4.980 4.200 4.980 5.000 5.000 8,000 40,000 5.0000 99.60 84.00 99.60 100.0 100.0 400 100.00 1.84%
2015-06-02 0 4.890 4.620 5.000 4.890 5.200 664,000 3,323,200 5.0048 97.80 92.40 100.0 97.80 104.0 33,200 100.10 1.87%
2015-06-01 0 4.800 4.510 5.000 4.490 4.800 144,000 670,000 4.6528 96.00 90.20 100.0 89.80 96.00 7,200 93.056 6.90%
2015-05-29 0 4.490 4.050 4.500 4.480 4.620 72,000 326,880 4.5400 89.80 81.00 90.00 89.60 92.40 3,600 90.800 1.58%
2015-05-28 0 4.420 4.420 4.900 - - 0 0 - 88.40 88.40 98.00 - - 0 - 0.00%
2015-05-27 0 4.420 4.420 4.700 4.300 4.360 56,000 242,720 4.3343 88.40 88.40 94.00 86.00 87.20 2,800 86.686 1.38%
2015-05-26 0 4.360 4.360 4.700 4.310 4.360 24,000 103,840 4.3267 87.20 87.20 94.00 86.20 87.20 1,200 86.533 -3.11%
2015-05-22 0 4.500 4.450 4.500 4.000 4.720 208,000 934,480 4.4927 90.00 89.00 90.00 80.00 94.40 10,400 89.854 -2.81%
2015-05-21 0 4.630 4.000 4.630 4.600 4.780 192,000 898,800 4.6813 92.60 80.00 92.60 92.00 95.60 9,600 93.625 0.65%
2015-05-20 0 4.600 4.500 4.600 4.310 4.850 200,000 912,800 4.5640 92.00 90.00 92.00 86.20 97.00 10,000 91.280 2.68%
2015-05-19 0 4.480 4.320 4.490 4.490 4.500 24,000 107,840 4.4933 89.60 86.40 89.80 89.80 90.00 1,200 89.867 4.19%
2015-05-18 0 4.300 4.300 4.600 4.300 5.020 168,000 780,640 4.6467 86.00 86.00 92.00 86.00 100.4 8,400 92.933 -10.42%
2015-05-15 0 4.800 4.430 4.800 4.050 4.910 1,976,000 8,426,160 4.2643 96.00 88.60 96.00 81.00 98.20 98,800 85.285 17.65%
2015-05-14 0 4.080 4.000 4.220 3.900 4.220 176,000 711,760 4.0441 81.60 80.00 84.40 78.00 84.40 8,800 80.882 -4.67%
2015-05-13 0 4.280 3.600 4.280 4.280 4.790 136,000 604,240 4.4429 85.60 72.00 85.60 85.60 95.80 6,800 88.859 -10.65%
2015-05-12 0 4.790 4.760 4.800 4.790 4.790 41,600 199,136 4.7869 95.80 95.20 96.00 95.80 95.80 2,080 95.738 -0.42%
2015-05-11 0 4.810 4.800 4.860 4.810 5.010 72,000 352,560 4.8967 96.20 96.00 97.20 96.20 100.2 3,600 97.933 -2.43%
2015-05-08 0 4.930 4.930 4.980 4.900 5.200 184,000 938,080 5.0983 98.60 98.60 99.60 98.00 104.0 9,200 101.97 -1.79%
2015-05-07 0 5.020 4.760 5.020 4.500 5.150 136,000 663,440 4.8782 100.4 95.20 100.4 90.00 103.0 6,800 97.565 0.20%
2015-05-06 0 5.010 4.500 5.020 5.040 5.050 32,000 161,520 5.0475 100.2 90.00 100.4 100.8 101.0 1,600 100.95 -0.99%
2015-05-05 0 5.060 4.720 5.060 4.670 5.060 128,000 610,560 4.7700 101.2 94.40 101.2 93.40 101.2 6,400 95.400 -0.59%
2015-05-04 0 5.090 5.000 5.130 5.090 5.150 112,000 574,400 5.1286 101.8 100.0 102.6 101.8 103.0 5,600 102.57 -0.78%
2015-04-30 0 5.130 5.130 5.200 5.110 5.300 120,000 620,640 5.1720 102.6 102.6 104.0 102.2 106.0 6,000 103.44 -0.39%
2015-04-29 0 5.150 5.100 5.150 5.100 5.380 256,000 1,333,280 5.2081 103.0 102.0 103.0 102.0 107.6 12,800 104.16 -0.39%
2015-04-28 0 5.170 5.170 5.240 5.000 5.370 568,000 2,954,400 5.2014 103.4 103.4 104.8 100.0 107.4 28,400 104.03 -0.19%
2015-04-27 0 5.180 4.960 5.160 4.390 5.250 1,112,000 5,545,200 4.9867 103.6 99.20 103.2 87.80 105.0 55,600 99.734 22.75%
2015-04-24 0 4.220 4.220 4.400 4.200 4.420 73,600 316,464 4.2998 84.40 84.40 88.00 84.00 88.40 3,680 85.996 -3.87%
2015-04-23 0 4.390 4.350 4.510 4.090 4.680 256,000 1,126,960 4.4022 87.80 87.00 90.20 81.80 93.60 12,800 88.044 -6.00%
2015-04-22 0 4.670 4.670 4.850 4.660 4.890 48,000 228,560 4.7617 93.40 93.40 97.00 93.20 97.80 2,400 95.233 -6.22%
2015-04-21 0 4.980 4.750 4.990 4.610 5.140 240,000 1,169,760 4.8740 99.60 95.00 99.80 92.20 102.8 12,000 97.480 6.18%
2015-04-20 0 4.690 4.600 4.790 4.550 5.300 456,000 2,284,960 5.0109 93.80 92.00 95.80 91.00 106.0 22,800 100.22 -7.31%
2015-04-17 0 5.060 4.990 5.060 4.530 5.380 2,672,000 13,472,640 5.0422 101.2 99.80 101.2 90.60 107.6 133,600 100.84 13.96%
2015-04-16 0 4.440 4.350 4.440 4.350 4.490 312,000 1,380,720 4.4254 88.80 87.00 88.80 87.00 89.80 15,600 88.508 4.47%
2015-04-15 0 4.250 4.240 4.250 4.000 4.550 1,424,000 6,133,200 4.3070 85.00 84.80 85.00 80.00 91.00 71,200 86.140 8.97%
2015-04-14 0 3.900 3.800 4.000 3.750 4.000 168,000 659,600 3.9262 78.00 76.00 80.00 75.00 80.00 8,400 78.524 -4.41%
2015-04-13 0 4.080 3.790 4.080 3.850 4.080 336,000 1,360,560 4.0493 81.60 75.80 81.60 77.00 81.60 16,800 80.986 -2.39%
2015-04-10 0 4.180 3.820 4.180 - - 0 0 - 83.60 76.40 83.60 - - 0 - 0.00%
2015-04-09 0 4.180 3.820 4.180 - - 0 0 - 83.60 76.40 83.60 - - 0 - 0.00%
2015-04-08 0 4.180 4.080 4.180 4.180 4.220 56,000 234,400 4.1857 83.60 81.60 83.60 83.60 84.40 2,800 83.714 3.21%
2015-04-02 0 4.050 3.900 4.280 4.050 4.300 72,000 306,800 4.2611 81.00 78.00 85.60 81.00 86.00 3,600 85.222 -1.22%
2015-04-01 0 4.100 4.060 4.150 4.100 4.190 208,000 870,160 4.1835 82.00 81.20 83.00 82.00 83.80 10,400 83.669 0.00%
2015-03-31 0 4.100 3.900 4.100 3.910 4.100 592,000 2,394,800 4.0453 82.00 78.00 82.00 78.20 82.00 29,600 80.905 -1.91%
2015-03-30 0 4.180 3.860 4.180 3.800 4.180 48,000 190,880 3.9767 83.60 77.20 83.60 76.00 83.60 2,400 79.533 -3.91%
2015-03-27 0 4.350 - 4.450 - - 0 0 - 87.00 - 89.00 - - 0 - 0.00%
2015-03-26 0 4.350 3.700 4.800 - - 0 0 - 87.00 74.00 96.00 - - 0 - 0.00%
2015-03-25 0 4.350 4.350 4.380 4.350 4.420 88,000 386,880 4.3964 87.00 87.00 87.60 87.00 88.40 4,400 87.927 0.00%
2015-03-24 0 4.350 4.200 4.350 4.230 4.400 336,000 1,457,920 4.3390 87.00 84.00 87.00 84.60 88.00 16,800 86.781 2.84%
2015-03-23 0 4.230 3.990 4.230 4.010 4.240 1,104,000 4,547,840 4.1194 84.60 79.80 84.60 80.20 84.80 55,200 82.388 6.82%
2015-03-20 0 3.960 3.960 4.150 3.960 3.960 64,000 254,560 3.9775 79.20 79.20 83.00 79.20 79.20 3,200 79.550 -5.49%
2015-03-19 0 4.190 4.180 4.240 4.140 4.250 240,000 1,004,080 4.1837 83.80 83.60 84.80 82.80 85.00 12,000 83.673 1.21%
2015-03-18 0 4.140 4.000 4.140 3.910 4.240 128,000 529,280 4.1350 82.80 80.00 82.80 78.20 84.80 6,400 82.700 3.24%
2015-03-17 0 4.010 4.010 4.130 4.010 4.140 304,000 1,248,000 4.1053 80.20 80.20 82.60 80.20 82.80 15,200 82.105 -3.14%
2015-03-16 0 4.140 4.000 4.140 3.910 4.140 248,000 1,022,160 4.1216 82.80 80.00 82.80 78.20 82.80 12,400 82.432 0.98%
2015-03-13 0 4.100 3.380 4.100 - - 0 0 - 82.00 67.60 82.00 - - 0 - -1.20%
2015-03-12 0 4.150 3.700 4.150 - - 0 0 - 83.00 74.00 83.00 - - 0 - -1.19%
2015-03-11 0 4.200 4.100 4.200 4.160 4.280 48,000 201,760 4.2033 84.00 82.00 84.00 83.20 85.60 2,400 84.067 0.96%
2015-03-10 0 4.160 3.790 4.170 4.100 4.180 144,000 599,200 4.1611 83.20 75.80 83.40 82.00 83.60 7,200 83.222 4.52%
2015-03-09 0 3.980 3.820 3.980 3.850 3.980 24,000 93,440 3.8933 79.60 76.40 79.60 77.00 79.60 1,200 77.867 -0.50%
2015-03-06 0 4.000 3.860 4.100 3.700 4.300 208,000 813,600 3.9115 80.00 77.20 82.00 74.00 86.00 10,400 78.231 -6.10%
2015-03-05 0 4.260 3.950 4.260 3.800 4.680 256,000 1,083,440 4.2322 85.20 79.00 85.20 76.00 93.60 12,800 84.644 -5.33%
2015-03-04 0 4.500 4.500 4.860 3.800 5.000 1,252,000 5,756,360 4.5977 90.00 90.00 97.20 76.00 100.0 62,600 91.955 22.28%
2015-03-03 0 3.680 3.660 3.800 3.650 3.820 56,000 209,760 3.7457 73.60 73.20 76.00 73.00 76.40 2,800 74.914 -3.66%
2015-03-02 0 3.820 3.780 3.820 3.500 3.830 152,000 563,760 3.7089 76.40 75.60 76.40 70.00 76.60 7,600 74.179 9.14%
2015-02-27 0 3.500 3.430 3.500 3.400 3.500 144,000 498,960 3.4650 70.00 68.60 70.00 68.00 70.00 7,200 69.300 0.57%
2015-02-26 0 3.480 3.410 3.480 3.300 3.480 56,000 190,640 3.4043 69.60 68.20 69.60 66.00 69.60 2,800 68.086 3.26%
2015-02-25 0 3.370 3.380 3.400 3.230 3.710 210,000 733,720 3.4939 67.40 67.60 68.00 64.60 74.20 10,500 69.878 -9.16%
2015-02-24 0 3.710 3.710 3.880 3.700 4.130 184,000 705,680 3.8352 74.20 74.20 77.60 74.00 82.60 9,200 76.704 -7.25%
2015-02-23 0 4.000 3.900 4.000 3.800 4.100 272,000 1,088,640 4.0024 80.00 78.00 80.00 76.00 82.00 13,600 80.047 1.78%
2015-02-18 0 3.930 3.850 3.930 3.830 4.260 744,000 2,992,880 4.0227 78.60 77.00 78.60 76.60 85.20 37,200 80.454 1.55%
2015-02-17 0 3.870 3.840 3.980 3.870 4.420 552,000 2,274,080 4.1197 77.40 76.80 79.60 77.40 88.40 27,600 82.394 -2.52%
2015-02-16 0 3.970 3.980 4.000 1.700 6.100 2,042,000 9,233,320 4.5217 79.40 79.60 80.00 34.00 122.0 102,100 90.434

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top