Hang Chi Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08405  2017-07-12  2025-02-20  2025-03-05
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-03-04 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-02-20 0 0.690 0.690 0.700 0.690 0.690 1,680,000 1,159,200 0.6900 0.690 0.690 0.700 0.690 0.690 1,680,000 0.6900 1.47%
2025-02-19 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2025-02-18 0 0.680 0.680 0.700 0.680 0.680 4,000 2,720 0.6800 0.680 0.680 0.700 0.680 0.680 4,000 0.6800 -1.45%
2025-02-17 0 0.690 0.680 0.700 0.680 0.690 12,000 8,200 0.6833 0.690 0.680 0.700 0.680 0.690 12,000 0.6833 2.99%
2025-02-14 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2025-02-13 0 0.670 0.670 0.700 0.670 0.670 16,000 10,720 0.6700 0.670 0.670 0.700 0.670 0.670 16,000 0.6700 0.00%
2025-02-12 0 0.670 0.670 0.700 0.670 0.680 192,000 130,400 0.6792 0.670 0.670 0.700 0.670 0.680 192,000 0.6792 0.00%
2025-02-11 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2025-02-10 0 0.670 0.670 0.700 0.670 0.680 80,000 54,000 0.6750 0.670 0.670 0.700 0.670 0.680 80,000 0.6750 0.00%
2025-02-07 0 0.670 0.670 0.680 0.660 0.670 108,000 72,240 0.6689 0.670 0.670 0.680 0.660 0.670 108,000 0.6689 0.00%
2025-02-06 0 0.670 0.670 0.850 0.660 0.670 64,000 42,800 0.6688 0.670 0.670 0.850 0.660 0.670 64,000 0.6688 0.00%
2025-02-05 0 0.670 0.660 0.680 0.670 0.670 32,000 21,440 0.6700 0.670 0.660 0.680 0.670 0.670 32,000 0.6700 0.00%
2025-02-04 0 0.670 0.660 0.820 0.670 0.670 4,000 2,680 0.6700 0.670 0.660 0.820 0.670 0.670 4,000 0.6700 0.00%
2025-02-03 0 0.670 0.660 0.670 0.670 0.670 8,000 5,360 0.6700 0.670 0.660 0.670 0.670 0.670 8,000 0.6700 0.00%
2025-01-28 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2025-01-27 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-01-24 0 0.670 0.660 0.680 0.670 0.670 44,000 29,480 0.6700 0.670 0.660 0.680 0.670 0.670 44,000 0.6700 0.00%
2025-01-23 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-01-22 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-01-21 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-01-20 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-01-17 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-01-16 0 0.670 0.660 0.680 0.670 0.670 52,000 34,840 0.6700 0.670 0.660 0.680 0.670 0.670 52,000 0.6700 1.52%
2025-01-15 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2025-01-14 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2025-01-13 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2025-01-10 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2025-01-09 0 0.660 0.660 0.680 0.660 0.660 56,000 36,960 0.6600 0.660 0.660 0.680 0.660 0.660 56,000 0.6600 0.00%
2025-01-08 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2025-01-07 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2025-01-06 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2025-01-03 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2025-01-02 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2024-12-31 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2024-12-30 0 0.660 0.660 0.670 0.650 0.650 68,000 44,200 0.6500 0.660 0.660 0.670 0.650 0.650 68,000 0.6500 0.00%
2024-12-27 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2024-12-24 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-12-23 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-12-20 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-12-19 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-12-18 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-12-17 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-12-16 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-12-13 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-12-12 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-12-11 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2024-12-10 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2024-12-09 0 0.660 0.650 0.670 0.660 0.660 40,000 26,400 0.6600 0.660 0.650 0.670 0.660 0.660 40,000 0.6600 0.00%
2024-12-06 0 0.660 0.650 0.680 0.660 0.660 56,000 36,960 0.6600 0.660 0.650 0.680 0.660 0.660 56,000 0.6600 0.00%
2024-12-05 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
2024-12-04 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2024-12-03 0 0.660 0.650 0.670 - - 0 0 - 0.660 0.650 0.670 - - 0 - 0.00%
2024-12-02 0 0.660 0.640 0.700 - - 0 0 - 0.660 0.640 0.700 - - 0 - 0.00%
2024-11-29 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2024-11-28 0 0.660 0.640 0.700 - - 0 0 - 0.660 0.640 0.700 - - 0 - 0.00%
2024-11-27 0 0.660 0.640 0.700 - - 0 0 - 0.660 0.640 0.700 - - 0 - 0.00%
2024-11-26 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2024-11-25 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-11-22 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2024-11-21 0 0.660 0.630 0.670 - - 0 0 - 0.660 0.630 0.670 - - 0 - 0.00%
2024-11-20 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.640 0.660 0.660 0.660 4,000 0.6600 -2.94%
2024-11-19 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2024-11-18 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2024-11-15 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2024-11-14 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2024-11-13 0 0.680 0.650 0.680 - - 8,000 5,440 0.6800 0.680 0.650 0.680 - - 8,000 0.6800 0.00%
2024-11-12 0 0.680 0.680 0.690 0.680 0.680 68,000 46,240 0.6800 0.680 0.680 0.690 0.680 0.680 68,000 0.6800 1.49%
2024-11-11 0 0.670 0.670 0.690 - - 0 0 - 0.670 0.670 0.690 - - 0 - 0.00%
2024-11-08 0 0.670 0.670 0.700 0.670 0.700 60,000 40,600 0.6767 0.670 0.670 0.700 0.670 0.700 60,000 0.6767 -1.47%
2024-11-07 0 0.680 0.680 0.700 0.670 0.680 228,000 154,320 0.6768 0.680 0.680 0.700 0.670 0.680 228,000 0.6768 6.25%
2024-11-06 0 0.640 0.640 0.690 0.630 0.700 136,000 88,520 0.6509 0.640 0.640 0.690 0.630 0.700 136,000 0.6509 4.92%
2024-11-05 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2024-10-24 0 0.610 0.510 0.650 - - 0 0 - 0.610 0.510 0.650 - - 0 - 0.00%
2024-10-23 0 0.610 0.510 0.650 - - 0 0 - 0.610 0.510 0.650 - - 0 - 0.00%
2024-10-22 0 0.610 0.510 0.650 - - 0 0 - 0.610 0.510 0.650 - - 0 - 0.00%
2024-10-21 0 0.610 0.510 0.650 0.610 0.610 4,000 2,440 0.6100 0.610 0.510 0.650 0.610 0.610 4,000 0.6100 1.67%
2024-10-18 0 0.600 0.510 0.650 - - 0 0 - 0.600 0.510 0.650 - - 0 - 0.00%
2024-10-17 0 0.600 0.510 0.650 - - 0 0 - 0.600 0.510 0.650 - - 0 - 0.00%
2024-10-16 0 0.600 0.510 0.650 - - 0 0 - 0.600 0.510 0.650 - - 0 - 0.00%
2024-10-15 0 0.600 0.510 0.650 - - 0 0 - 0.600 0.510 0.650 - - 0 - 0.00%
2024-10-14 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2024-10-10 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2024-10-09 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2024-10-08 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2024-10-07 0 0.600 0.600 0.650 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.650 0.600 0.600 4,000 0.6000 0.00%
2024-10-04 0 0.600 0.600 0.650 0.600 0.600 36,000 21,600 0.6000 0.600 0.600 0.650 0.600 0.600 36,000 0.6000 -1.64%
2024-10-03 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2024-10-02 0 0.610 0.500 0.650 0.610 0.610 20,000 12,200 0.6100 0.610 0.500 0.650 0.610 0.610 20,000 0.6100 0.00%
2024-09-30 0 0.610 - 0.610 0.610 0.610 8,000 4,880 0.6100 0.610 - 0.610 0.610 0.610 8,000 0.6100 0.00%
2024-09-27 0 0.610 0.495 0.650 0.590 0.610 88,000 53,520 0.6082 0.610 0.495 0.650 0.590 0.610 88,000 0.6082 0.00%
2024-09-26 0 0.610 - 0.600 - - 0 0 - 0.610 - 0.600 - - 0 - 0.00%
2024-09-25 0 0.610 0.550 0.800 - - 0 0 - 0.610 0.550 0.800 - - 0 - 0.00%
2024-09-24 0 0.610 - 0.800 - - 0 0 - 0.610 - 0.800 - - 0 - 0.00%
2024-09-23 0 0.610 0.560 0.620 - - 0 0 - 0.610 0.560 0.620 - - 0 - 0.00%
2024-09-20 0 0.610 0.500 0.660 - - 0 0 - 0.610 0.500 0.660 - - 0 - 0.00%
2024-09-19 0 0.610 0.480 0.690 0.610 0.610 20,000 12,200 0.6100 0.610 0.480 0.690 0.610 0.610 20,000 0.6100 3.39%
2024-09-17 0 0.590 0.485 0.890 - - 0 0 - 0.590 0.485 0.890 - - 0 - 0.00%
2024-09-16 0 0.590 0.510 1.000 - - 0 0 - 0.590 0.510 1.000 - - 0 - 0.00%
2024-09-13 0 0.590 0.495 1.000 - - 0 0 - 0.590 0.495 1.000 - - 0 - 0.00%
2024-09-12 0 0.590 0.490 0.780 - - 0 0 - 0.590 0.490 0.780 - - 0 - 0.00%
2024-09-11 0 0.590 0.495 0.600 - - 0 0 - 0.590 0.495 0.600 - - 0 - 0.00%
2024-09-10 0 0.590 0.490 0.600 - - 0 0 - 0.590 0.490 0.600 - - 0 - 0.00%
2024-09-09 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-09-05 0 0.590 0.480 0.790 - - 0 0 - 0.590 0.480 0.790 - - 0 - 0.00%
2024-09-04 0 0.590 0.475 0.750 0.580 0.590 80,000 46,560 0.5820 0.590 0.475 0.750 0.580 0.590 80,000 0.5820 7.27%
2024-09-03 0 0.550 0.540 0.560 - - 0 0 - 0.550 0.540 0.560 - - 0 - 0.00%
2024-09-02 0 0.550 0.460 0.580 0.550 0.550 4,000 2,200 0.5500 0.550 0.460 0.580 0.550 0.550 4,000 0.5500 -6.78%
2024-08-30 0 0.590 0.550 0.590 0.590 0.590 12,000 7,080 0.5900 0.590 0.550 0.590 0.590 0.590 12,000 0.5900 1.72%
2024-08-29 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2024-08-28 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2024-08-27 0 0.580 0.550 0.890 - - 0 0 - 0.580 0.550 0.890 - - 0 - 0.00%
2024-08-26 0 0.580 0.550 0.890 - - 0 0 - 0.580 0.550 0.890 - - 0 - 0.00%
2024-08-23 0 0.580 0.550 0.890 - - 0 0 - 0.580 0.550 0.890 - - 0 - 0.00%
2024-08-22 0 0.580 0.550 0.890 - - 0 0 - 0.580 0.550 0.890 - - 0 - 0.00%
2024-08-21 0 0.580 0.550 0.890 - - 0 0 - 0.580 0.550 0.890 - - 0 - 0.00%
2024-08-20 0 0.580 0.580 0.880 - - 0 0 - 0.580 0.580 0.880 - - 0 - 3.57%
2024-08-19 0 0.560 0.550 0.880 - - 0 0 - 0.560 0.550 0.880 - - 0 - 0.00%
2024-08-16 0 0.560 0.550 0.890 - - 0 0 - 0.560 0.550 0.890 - - 0 - 0.00%
2024-08-15 0 0.560 0.560 0.890 - - 0 0 - 0.560 0.560 0.890 - - 0 - 0.00%
2024-08-14 0 0.560 0.560 0.890 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.890 0.560 0.560 4,000 0.5600 1.82%
2024-08-13 0 0.550 0.550 0.800 - - 0 0 - 0.550 0.550 0.800 - - 0 - 0.00%
2024-08-12 0 0.550 0.540 0.800 - - 0 0 - 0.550 0.540 0.800 - - 0 - 0.00%
2024-08-09 0 0.550 0.540 0.860 - - 0 0 - 0.550 0.540 0.860 - - 0 - 0.00%
2024-08-08 0 0.550 0.550 0.800 - - 0 0 - 0.550 0.550 0.800 - - 0 - 1.85%
2024-08-07 0 0.540 0.530 0.850 - - 0 0 - 0.540 0.530 0.850 - - 0 - 0.00%
2024-08-06 0 0.540 0.530 0.840 - - 0 0 - 0.540 0.530 0.840 - - 0 - 0.00%
2024-08-05 0 0.540 0.530 0.800 - - 0 0 - 0.540 0.530 0.800 - - 0 - 0.00%
2024-08-02 0 0.540 0.530 0.600 0.540 0.600 64,000 34,800 0.5438 0.540 0.530 0.600 0.540 0.600 64,000 0.5438 -10.00%
2024-08-01 0 0.600 0.530 0.600 0.600 0.600 12,000 7,200 0.6000 0.600 0.530 0.600 0.600 0.600 12,000 0.6000 11.11%
2024-07-31 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-07-30 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-07-29 0 0.540 0.530 0.740 - - 0 0 - 0.540 0.530 0.740 - - 0 - 0.00%
2024-07-26 0 0.540 0.530 - - - 0 0 - 0.540 0.530 - - - 0 - 0.00%
2024-07-25 0 0.540 0.530 - - - 0 0 - 0.540 0.530 - - - 0 - 0.00%
2024-07-24 0 0.540 0.520 - - - 0 0 - 0.540 0.520 - - - 0 - 0.00%
2024-07-23 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 1.89%
2024-07-22 0 0.530 0.530 - 0.530 0.530 8,000 4,240 0.5300 0.530 0.530 - 0.530 0.530 8,000 0.5300 -1.85%
2024-07-19 0 0.540 0.530 - 0.520 0.560 84,000 45,360 0.5400 0.540 0.530 - 0.520 0.560 84,000 0.5400 -3.57%
2024-07-18 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-17 0 0.560 0.560 - - - 0 0 - 0.560 0.560 - - - 0 - 0.00%
2024-07-16 0 0.560 0.560 - - - 0 0 - 0.560 0.560 - - - 0 - 0.00%
2024-07-15 0 0.560 0.550 - - - 0 0 - 0.560 0.550 - - - 0 - 0.00%
2024-07-12 0 0.560 0.550 - - - 0 0 - 0.560 0.550 - - - 0 - 0.00%
2024-07-11 0 0.560 0.550 - - - 0 0 - 0.560 0.550 - - - 0 - 0.00%
2024-07-10 0 0.560 0.550 0.720 - - 0 0 - 0.560 0.550 0.720 - - 0 - 0.00%
2024-07-09 0 0.560 0.550 - - - 0 0 - 0.560 0.550 - - - 0 - 0.00%
2024-07-08 0 0.560 0.550 - - - 0 0 - 0.560 0.550 - - - 0 - 0.00%
2024-07-05 0 0.560 0.550 1.000 - - 0 0 - 0.560 0.550 1.000 - - 0 - 0.00%
2024-07-04 0 0.560 0.560 1.000 0.560 0.560 100,000 56,000 0.5600 0.560 0.560 1.000 0.560 0.560 100,000 0.5600 -6.67%
2024-07-03 0 0.600 - 0.600 0.600 0.600 32,000 19,200 0.6000 0.600 - 0.600 0.600 0.600 32,000 0.6000 -4.76%
2024-07-02 0 0.630 - 0.660 - - 0 0 - 0.630 - 0.660 - - 0 - 0.00%
2024-06-28 0 0.630 - 0.660 - - 0 0 - 0.630 - 0.660 - - 0 - 0.00%
2024-06-27 0 0.630 - 0.660 - - 0 0 - 0.630 - 0.660 - - 0 - 0.00%
2024-06-26 0 0.630 - 0.660 - - 0 0 - 0.630 - 0.660 - - 0 - 0.00%
2024-06-25 0 0.630 0.540 0.630 0.630 0.630 4,000 2,520 0.6300 0.630 0.540 0.630 0.630 0.630 4,000 0.6300 0.00%
2024-06-24 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 0.00%
2024-06-21 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 0.00%
2024-06-20 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 0.00%
2024-06-19 0 0.630 0.630 0.680 0.630 0.630 4,000 2,520 0.6300 0.630 0.630 0.680 0.630 0.630 4,000 0.6300 -3.08%
2024-06-18 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2024-06-17 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2024-06-14 0 0.650 0.630 0.680 - - 0 0 - 0.650 0.630 0.680 - - 0 - 0.00%
2024-06-13 0 0.650 0.630 0.680 - - 0 0 - 0.650 0.630 0.680 - - 0 - 0.00%
2024-06-12 0 0.650 0.630 0.680 - - 84,000 53,760 0.6400 0.650 0.630 0.680 - - 84,000 0.6400 0.00%
2024-06-11 0 0.650 0.630 0.650 0.650 0.660 800,000 524,000 0.6550 0.650 0.630 0.650 0.650 0.660 800,000 0.6550 -1.52%
2024-06-07 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2024-06-06 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2024-06-05 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
2024-06-04 0 0.660 0.660 0.710 0.660 0.670 696,000 464,360 0.6672 0.660 0.660 0.710 0.660 0.670 696,000 0.6672 -7.04%
2024-06-03 0 0.710 0.630 - - - 0 0 - 0.710 0.630 - - - 0 - 0.00%
2024-05-31 0 0.710 0.630 0.850 - - 0 0 - 0.710 0.630 0.850 - - 0 - 0.00%
2024-05-30 0 0.710 0.630 0.750 - - 0 0 - 0.710 0.630 0.750 - - 0 - 0.00%
2024-05-29 0 0.710 0.630 0.760 - - 0 0 - 0.710 0.630 0.760 - - 0 - 0.00%
2024-05-28 0 0.710 0.630 0.760 - - 0 0 - 0.710 0.630 0.760 - - 0 - 0.00%
2024-05-27 0 0.710 0.710 0.990 0.710 0.710 4,000 2,840 0.7100 0.710 0.710 0.990 0.710 0.710 4,000 0.7100 1.43%
2024-05-24 0 0.700 0.650 0.710 - - 0 0 - 0.700 0.650 0.710 - - 0 - 0.00%
2024-05-23 0 0.700 0.630 0.710 - - 0 0 - 0.700 0.630 0.710 - - 0 - 0.00%
2024-05-22 0 0.700 0.630 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.630 0.700 0.700 0.700 4,000 0.7000 0.00%
2024-05-21 0 0.700 0.630 0.750 - - 0 0 - 0.700 0.630 0.750 - - 0 - 0.00%
2024-05-20 0 0.700 0.640 0.760 - - 0 0 - 0.700 0.640 0.760 - - 0 - 0.00%
2024-05-17 0 0.700 0.670 0.700 0.700 0.700 68,000 47,600 0.7000 0.700 0.670 0.700 0.700 0.700 68,000 0.7000 2.94%
2024-05-16 0 0.720 0.700 0.800 - - 0 0 - 0.680 0.661 0.756 - - 0 - 0.00%
2024-05-14 0 0.720 0.680 0.760 - - 0 0 - 0.680 0.642 0.718 - - 0 - 0.00%
2024-05-13 0 0.720 0.720 0.850 0.700 0.720 108,000 76,240 0.7059 0.680 0.680 0.803 0.661 0.680 114,353 0.6667 2.86%
2024-05-10 0 0.700 0.700 0.800 0.700 0.700 44,000 30,800 0.7000 0.661 0.661 0.756 0.661 0.661 46,588 0.6611 0.00%
2024-05-09 0 0.700 0.680 0.700 - - 0 0 - 0.661 0.642 0.661 - - 0 - 0.00%
2024-05-08 0 0.700 0.680 0.750 - - 0 0 - 0.661 0.642 0.708 - - 0 - 0.00%
2024-05-07 0 0.700 0.680 0.860 - - 0 0 - 0.661 0.642 0.812 - - 0 - 0.00%
2024-05-06 0 0.700 0.680 0.780 - - 0 0 - 0.661 0.642 0.737 - - 0 - 0.00%
2024-05-03 0 0.700 0.680 0.760 0.700 0.700 12,000 8,400 0.7000 0.661 0.642 0.718 0.661 0.661 12,706 0.6611 2.94%
2024-05-02 0 0.680 0.640 0.700 0.660 0.680 96,000 65,200 0.6792 0.642 0.604 0.661 0.623 0.642 101,647 0.6414 3.03%
2024-04-30 0 0.660 0.630 0.670 0.660 0.660 44,000 29,040 0.6600 0.623 0.595 0.633 0.623 0.623 46,588 0.6233 -1.49%
2024-04-29 0 0.670 0.630 0.670 0.670 0.670 16,000 10,720 0.6700 0.633 0.595 0.633 0.633 0.633 16,941 0.6328 1.52%
2024-04-26 0 0.660 0.630 0.680 - - 0 0 - 0.623 0.595 0.642 - - 0 - 0.00%
2024-04-25 0 0.660 0.630 0.680 - - 0 0 - 0.623 0.595 0.642 - - 0 - 0.00%
2024-04-24 0 0.660 0.630 0.680 - - 0 0 - 0.623 0.595 0.642 - - 0 - 0.00%
2024-04-23 0 0.660 0.630 0.680 - - 0 0 - 0.623 0.595 0.642 - - 0 - 0.00%
2024-04-22 0 0.660 0.630 0.680 0.660 0.660 160,000 105,600 0.6600 0.623 0.595 0.642 0.623 0.623 169,412 0.6233 -1.49%
2024-04-19 0 0.670 0.630 0.670 - - 0 0 - 0.633 0.595 0.633 - - 0 - 0.00%
2024-04-18 0 0.670 0.630 0.670 - - 0 0 - 0.633 0.595 0.633 - - 0 - -1.47%
2024-04-17 0 0.680 0.630 0.680 0.670 0.680 20,000 13,480 0.6740 0.642 0.595 0.642 0.633 0.642 21,176 0.6366 4.62%
2024-04-16 0 0.650 0.630 0.670 - - 0 0 - 0.614 0.595 0.633 - - 0 - 0.00%
2024-04-15 0 0.650 0.650 0.680 - - 0 0 - 0.614 0.614 0.642 - - 0 - 1.56%
2024-04-12 0 0.640 0.630 0.680 - - 0 0 - 0.604 0.595 0.642 - - 0 - 0.00%
2024-04-11 0 0.640 0.630 0.670 - - 0 0 - 0.604 0.595 0.633 - - 0 - 0.00%
2024-04-10 0 0.640 0.610 0.670 - - 0 0 - 0.604 0.576 0.633 - - 0 - 0.00%
2024-04-09 0 0.640 0.630 0.670 - - 0 0 - 0.604 0.595 0.633 - - 0 - 0.00%
2024-04-08 0 0.640 0.640 0.670 - - 0 0 - 0.604 0.604 0.633 - - 0 - 0.00%
2024-04-05 0 0.640 0.620 0.670 - - 0 0 - 0.604 0.586 0.633 - - 0 - 0.00%
2024-04-03 0 0.640 0.610 0.680 - - 0 0 - 0.604 0.576 0.642 - - 0 - 0.00%
2024-04-02 0 0.640 0.620 0.660 0.620 0.640 132,000 84,400 0.6394 0.604 0.586 0.623 0.586 0.604 139,765 0.6039 -1.54%
2024-03-28 0 0.650 0.620 0.670 - - 0 0 - 0.614 0.586 0.633 - - 0 - 0.00%
2024-03-27 0 0.650 0.620 0.670 0.630 0.650 916,000 594,000 0.6485 0.614 0.586 0.633 0.595 0.614 969,882 0.6124 3.17%
2024-03-26 0 0.630 0.620 0.680 0.630 0.630 104,000 65,520 0.6300 0.595 0.586 0.642 0.595 0.595 110,118 0.5950 -1.56%
2024-03-25 0 0.640 0.640 0.690 - - 0 0 - 0.604 0.604 0.652 - - 0 - 0.00%
2024-03-22 0 0.640 0.640 0.690 0.640 0.640 744,000 476,160 0.6400 0.604 0.604 0.652 0.604 0.604 787,765 0.6044 3.23%
2024-03-21 0 0.620 0.610 0.680 0.620 0.620 492,000 305,040 0.6200 0.586 0.576 0.642 0.586 0.586 520,941 0.5856 -4.62%
2024-03-20 0 0.650 0.620 0.650 0.650 0.650 32,000 20,800 0.6500 0.614 0.586 0.614 0.614 0.614 33,882 0.6139 0.00%
2024-03-19 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 0.614 0.604 0.614 0.614 0.614 105,882 0.6139 -4.41%
2024-03-18 0 0.680 0.650 0.680 - - 0 0 - 0.642 0.614 0.642 - - 0 - -1.45%
2024-03-15 0 0.690 0.610 0.690 0.670 0.690 40,000 27,120 0.6780 0.652 0.576 0.652 0.633 0.652 42,353 0.6403 2.99%
2024-03-14 0 0.670 0.610 0.670 - - 0 0 - 0.633 0.576 0.633 - - 0 - 0.00%
2024-03-13 0 0.670 0.670 0.680 0.670 0.690 84,000 57,320 0.6824 0.633 0.633 0.642 0.633 0.652 88,941 0.6445 6.35%
2024-03-12 0 0.630 0.610 0.680 0.630 0.630 256,000 161,280 0.6300 0.595 0.576 0.642 0.595 0.595 271,059 0.5950 3.28%
2024-03-11 0 0.610 0.610 0.630 - - 0 0 - 0.576 0.576 0.595 - - 0 - 0.00%
2024-03-08 0 0.610 0.610 0.630 - - 0 0 - 0.576 0.576 0.595 - - 0 - 0.00%
2024-03-07 0 0.610 0.610 0.630 - - 0 0 - 0.576 0.576 0.595 - - 0 - 0.00%
2024-03-06 0 0.610 0.610 0.630 0.610 0.610 4,000 2,440 0.6100 0.576 0.576 0.595 0.576 0.576 4,235 0.5761 0.00%
2024-03-05 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 0.576 0.576 0.595 0.576 0.576 8,471 0.5761 -1.61%
2024-03-04 0 0.620 0.600 0.630 - - 0 0 - 0.586 0.567 0.595 - - 0 - 0.00%
2024-03-01 0 0.620 0.620 0.630 - - 0 0 - 0.586 0.586 0.595 - - 0 - 1.64%
2024-02-29 0 0.610 0.550 0.630 - - 0 0 - 0.576 0.519 0.595 - - 0 - 0.00%
2024-02-28 0 0.610 0.600 0.630 - - 0 0 - 0.576 0.567 0.595 - - 0 - 0.00%
2024-02-27 0 0.610 0.580 0.630 - - 0 0 - 0.576 0.548 0.595 - - 0 - 0.00%
2024-02-26 0 0.610 0.550 0.630 - - 0 0 - 0.576 0.519 0.595 - - 0 - 0.00%
2024-02-23 0 0.610 0.580 0.630 0.610 0.610 4,000 2,440 0.6100 0.576 0.548 0.595 0.576 0.576 4,235 0.5761 1.67%
2024-02-22 0 0.600 0.560 0.600 - - 0 0 - 0.567 0.529 0.567 - - 0 - -3.23%
2024-02-21 0 0.620 0.600 0.630 - - 0 0 - 0.586 0.567 0.595 - - 0 - 0.00%
2024-02-20 0 0.620 0.550 0.630 - - 0 0 - 0.586 0.519 0.595 - - 0 - 0.00%
2024-02-19 0 0.620 0.560 0.630 - - 0 0 - 0.586 0.529 0.595 - - 0 - 0.00%
2024-02-16 0 0.620 0.600 0.630 - - 0 0 - 0.586 0.567 0.595 - - 0 - 0.00%
2024-02-15 0 0.620 0.560 0.630 - - 0 0 - 0.586 0.529 0.595 - - 0 - 0.00%
2024-02-14 0 0.620 0.620 0.630 0.620 0.620 536,000 332,320 0.6200 0.586 0.586 0.595 0.586 0.586 567,529 0.5856 -1.59%
2024-02-09 0 0.630 0.560 0.650 - - 0 0 - 0.595 0.529 0.614 - - 0 - 0.00%
2024-02-08 0 0.630 0.600 0.640 - - 0 0 - 0.595 0.567 0.604 - - 0 - 0.00%
2024-02-07 0 0.630 0.600 0.640 0.630 0.630 40,000 25,200 0.6300 0.595 0.567 0.604 0.595 0.595 42,353 0.5950 0.00%
2024-02-06 0 0.630 0.590 0.630 - - 0 0 - 0.595 0.557 0.595 - - 0 - 0.00%
2024-02-05 0 0.630 0.550 0.630 - - 0 0 - 0.595 0.519 0.595 - - 0 - 0.00%
2024-02-02 0 0.630 0.600 0.650 - - 0 0 - 0.595 0.567 0.614 - - 0 - 0.00%
2024-02-01 0 0.630 0.550 0.650 - - 0 0 - 0.595 0.519 0.614 - - 0 - 0.00%
2024-01-31 0 0.630 0.630 0.650 - - 0 0 - 0.595 0.595 0.614 - - 0 - 0.00%
2024-01-30 0 0.630 0.630 0.650 - - 0 0 - 0.595 0.595 0.614 - - 0 - 0.00%
2024-01-29 0 0.630 0.600 0.650 - - 0 0 - 0.595 0.567 0.614 - - 0 - 0.00%
2024-01-26 0 0.630 0.550 0.650 - - 0 0 - 0.595 0.519 0.614 - - 0 - 0.00%
2024-01-25 0 0.630 0.550 0.650 - - 0 0 - 0.595 0.519 0.614 - - 0 - 0.00%
2024-01-24 0 0.630 0.590 0.650 - - 0 0 - 0.595 0.557 0.614 - - 0 - 0.00%
2024-01-23 0 0.630 0.590 0.650 - - 0 0 - 0.595 0.557 0.614 - - 0 - 0.00%
2024-01-22 0 0.630 0.590 0.650 - - 0 0 - 0.595 0.557 0.614 - - 0 - 0.00%
2024-01-19 0 0.630 0.550 0.650 - - 0 0 - 0.595 0.519 0.614 - - 0 - 0.00%
2024-01-18 0 0.630 0.610 0.650 - - 0 0 - 0.595 0.576 0.614 - - 0 - 0.00%
2024-01-17 0 0.630 0.600 0.630 0.610 0.630 244,000 153,440 0.6289 0.595 0.567 0.595 0.576 0.595 258,353 0.5939 3.28%
2024-01-16 0 0.610 0.610 0.640 0.600 0.640 1,224,000 740,040 0.6046 0.576 0.576 0.604 0.567 0.604 1,296,000 0.5710 -11.59%
2024-01-15 0 0.690 0.650 0.700 0.690 0.690 20,000 13,800 0.6900 0.652 0.614 0.661 0.652 0.652 21,176 0.6517 -1.43%
2024-01-12 0 0.700 0.620 0.700 - - 0 0 - 0.661 0.586 0.661 - - 0 - 0.00%
2024-01-11 0 0.700 0.650 0.700 0.700 0.700 16,000 11,200 0.7000 0.661 0.614 0.661 0.661 0.661 16,941 0.6611 -2.78%
2024-01-10 0 0.720 0.650 0.780 0.720 0.740 132,000 95,600 0.7242 0.680 0.614 0.737 0.680 0.699 139,765 0.6840 0.00%
2024-01-09 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 0.680 0.680 0.689 0.680 0.680 21,176 0.6800 2.86%
2024-01-08 0 0.700 0.520 0.880 0.700 0.700 8,000 5,600 0.7000 0.661 0.491 0.831 0.661 0.661 8,471 0.6611 -1.41%
2024-01-05 0 0.710 0.700 0.710 0.700 0.710 72,000 51,040 0.7089 0.671 0.661 0.671 0.661 0.671 76,235 0.6695 -2.74%
2024-01-04 0 0.730 0.620 0.780 0.730 0.750 44,000 32,520 0.7391 0.689 0.586 0.737 0.689 0.708 46,588 0.6980 0.00%
2024-01-03 0 0.730 0.720 0.730 0.700 0.730 32,064,000 20,845,400 0.6501 0.689 0.680 0.689 0.661 0.689 33,950,118 0.6140 4.29%
2024-01-02 0 0.700 0.650 0.700 0.700 0.700 4,000 2,800 0.7000 0.661 0.614 0.661 0.661 0.661 4,235 0.6611 12.90%
2023-12-29 0 0.620 0.580 0.620 0.630 0.630 28,000 17,640 0.6300 0.586 0.548 0.586 0.595 0.595 29,647 0.5950 -1.59%
2023-12-28 0 0.630 0.510 0.630 0.630 0.640 56,000 35,760 0.6386 0.595 0.482 0.595 0.595 0.604 59,294 0.6031 0.00%
2023-12-27 0 0.630 0.570 0.640 0.630 0.640 76,000 48,080 0.6326 0.595 0.538 0.604 0.595 0.604 80,471 0.5975 -3.08%
2023-12-22 0 0.650 0.500 0.750 - - 0 0 - 0.614 0.472 0.708 - - 0 - 0.00%
2023-12-21 0 0.650 0.560 0.740 0.650 0.650 12,000 7,800 0.6500 0.614 0.529 0.699 0.614 0.614 12,706 0.6139 0.00%
2023-12-20 0 0.650 0.590 0.740 0.650 0.650 52,000 33,800 0.6500 0.614 0.557 0.699 0.614 0.614 55,059 0.6139 0.00%
2023-12-19 0 0.650 0.640 0.730 - - 0 0 - 0.614 0.604 0.689 - - 0 - 0.00%
2023-12-18 0 0.650 0.640 0.650 0.650 0.650 12,000 7,800 0.6500 0.614 0.604 0.614 0.614 0.614 12,706 0.6139 -1.52%
2023-12-15 0 0.660 0.620 0.660 - - 0 0 - 0.623 0.586 0.623 - - 0 - 0.00%
2023-12-14 0 0.660 0.580 0.660 0.660 0.660 20,000 13,200 0.6600 0.623 0.548 0.623 0.623 0.623 21,176 0.6233 0.00%
2023-12-13 0 0.660 - 0.730 - - 0 0 - 0.623 - 0.689 - - 0 - 0.00%
2023-12-12 0 0.660 - 0.730 - - 0 0 - 0.623 - 0.689 - - 0 - 0.00%
2023-12-11 0 0.660 - 0.660 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
2023-12-08 0 0.660 - 0.660 0.660 0.660 28,000 18,480 0.6600 0.623 - 0.623 0.623 0.623 29,647 0.6233 -5.71%
2023-12-07 0 0.700 - 0.700 0.700 0.710 56,000 39,320 0.7021 0.661 - 0.661 0.661 0.671 59,294 0.6631 0.00%
2023-12-06 0 0.700 - 0.790 - - 0 0 - 0.661 - 0.746 - - 0 - 0.00%
2023-12-05 0 0.700 0.700 0.770 - - 0 0 - 0.661 0.661 0.727 - - 0 - 0.00%
2023-12-04 0 0.700 - 0.790 - - 0 0 - 0.661 - 0.746 - - 0 - 0.00%
2023-12-01 0 0.700 0.650 0.790 - - 0 0 - 0.661 0.614 0.746 - - 0 - 0.00%
2023-11-30 0 0.700 - 0.780 - - 0 0 - 0.661 - 0.737 - - 0 - 0.00%
2023-11-29 0 0.700 0.700 0.780 - - 0 0 - 0.661 0.661 0.737 - - 0 - 0.00%
2023-11-28 0 0.700 0.660 0.780 - - 0 0 - 0.661 0.623 0.737 - - 0 - 0.00%
2023-11-27 0 0.700 0.640 0.770 - - 0 0 - 0.661 0.604 0.727 - - 0 - 0.00%
2023-11-24 0 0.700 0.700 0.780 - - 0 0 - 0.661 0.661 0.737 - - 0 - 0.00%
2023-11-23 0 0.700 0.700 0.780 - - 0 0 - 0.661 0.661 0.737 - - 0 - 1.45%
2023-11-22 0 0.690 0.680 0.780 - - 0 0 - 0.652 0.642 0.737 - - 0 - 0.00%
2023-11-21 0 0.690 0.680 0.770 - - 0 0 - 0.652 0.642 0.727 - - 0 - 0.00%
2023-11-20 0 0.690 0.680 0.690 - - 0 0 - 0.652 0.642 0.652 - - 0 - 0.00%
2023-11-17 0 0.690 0.680 0.750 0.690 0.690 8,000 5,520 0.6900 0.652 0.642 0.708 0.652 0.652 8,471 0.6517 -8.00%
2023-11-16 0 0.750 0.680 0.750 - - 0 0 - 0.708 0.642 0.708 - - 0 - 0.00%
2023-11-15 0 0.750 0.680 0.750 - - 0 0 - 0.708 0.642 0.708 - - 0 - 0.00%
2023-11-14 0 0.750 0.690 0.750 - - 0 0 - 0.708 0.652 0.708 - - 0 - 0.00%
2023-11-13 0 0.750 0.710 0.750 - - 0 0 - 0.708 0.671 0.708 - - 0 - -3.85%
2023-11-10 0 0.780 0.710 0.780 - - 0 0 - 0.737 0.671 0.737 - - 0 - 0.00%
2023-11-09 0 0.780 0.710 0.800 - - 0 0 - 0.737 0.671 0.756 - - 0 - 0.00%
2023-11-08 0 0.780 0.680 0.780 - - 0 0 - 0.737 0.642 0.737 - - 0 - 0.00%
2023-11-07 0 0.780 0.710 0.780 - - 0 0 - 0.737 0.671 0.737 - - 0 - 0.00%
2023-11-06 0 0.780 0.700 0.800 - - 0 0 - 0.737 0.661 0.756 - - 0 - 0.00%
2023-11-03 0 0.780 0.680 0.800 - - 0 0 - 0.737 0.642 0.756 - - 0 - 0.00%
2023-11-02 0 0.780 0.680 0.790 - - 0 0 - 0.737 0.642 0.746 - - 0 - 0.00%
2023-11-01 0 0.780 0.670 0.780 0.770 0.780 180,000 140,200 0.7789 0.737 0.633 0.737 0.727 0.737 190,588 0.7356 11.43%
2023-10-31 0 0.700 0.630 0.780 - - 0 0 - 0.661 0.595 0.737 - - 0 - 0.00%
2023-10-30 0 0.700 0.670 0.780 - - 0 0 - 0.661 0.633 0.737 - - 0 - 0.00%
2023-10-27 0 0.700 0.700 0.780 - - 0 0 - 0.661 0.661 0.737 - - 0 - 0.00%
2023-10-26 0 0.700 0.630 0.780 - - 0 0 - 0.661 0.595 0.737 - - 0 - 0.00%
2023-10-25 0 0.700 0.630 0.780 - - 0 0 - 0.661 0.595 0.737 - - 0 - 0.00%
2023-10-24 0 0.700 0.630 0.780 0.700 0.700 40,000 28,000 0.7000 0.661 0.595 0.737 0.661 0.661 42,353 0.6611 0.00%
2023-10-20 0 0.700 0.660 0.780 - - 0 0 - 0.661 0.623 0.737 - - 0 - 0.00%
2023-10-19 0 0.700 0.630 0.780 - - 0 0 - 0.661 0.595 0.737 - - 0 - 0.00%
2023-10-18 0 0.700 0.630 0.780 - - 0 0 - 0.661 0.595 0.737 - - 0 - 0.00%
2023-10-17 0 0.700 0.660 0.780 - - 0 0 - 0.661 0.623 0.737 - - 0 - 0.00%
2023-10-16 0 0.700 0.670 0.780 - - 0 0 - 0.661 0.633 0.737 - - 0 - 0.00%
2023-10-13 0 0.700 0.650 0.780 - - 0 0 - 0.661 0.614 0.737 - - 0 - 0.00%
2023-10-12 0 0.700 0.620 0.780 - - 0 0 - 0.661 0.586 0.737 - - 0 - 0.00%
2023-10-11 0 0.700 - 0.780 - - 0 0 - 0.661 - 0.737 - - 0 - 0.00%
2023-10-10 0 0.700 0.640 0.700 - - 0 0 - 0.661 0.604 0.661 - - 0 - 0.00%
2023-10-09 0 0.700 0.630 0.700 0.700 0.700 196,000 137,200 0.7000 0.661 0.595 0.661 0.661 0.661 207,529 0.6611 -1.41%
2023-10-06 0 0.710 0.670 0.800 - - 0 0 - 0.671 0.633 0.756 - - 0 - 0.00%
2023-10-05 0 0.710 0.670 0.800 0.710 0.710 36,000 25,560 0.7100 0.671 0.633 0.756 0.671 0.671 38,118 0.6706 2.90%
2023-10-04 0 0.690 0.670 0.800 0.690 0.690 4,000 2,760 0.6900 0.652 0.633 0.756 0.652 0.652 4,235 0.6517 1.47%
2023-10-03 0 0.680 0.670 0.720 - - 0 0 - 0.642 0.633 0.680 - - 0 - 0.00%
2023-09-29 0 0.680 0.670 0.730 - - 0 0 - 0.642 0.633 0.689 - - 0 - 0.00%
2023-09-28 0 0.680 0.670 0.750 - - 0 0 - 0.642 0.633 0.708 - - 0 - 0.00%
2023-09-27 0 0.680 0.670 0.800 - - 0 0 - 0.642 0.633 0.756 - - 0 - 0.00%
2023-09-26 0 0.680 0.670 0.800 - - 0 0 - 0.642 0.633 0.756 - - 0 - 0.00%
2023-09-25 0 0.680 0.680 0.800 - - 0 0 - 0.642 0.642 0.756 - - 0 - 3.03%
2023-09-22 0 0.660 0.650 0.800 0.660 0.660 24,000 15,840 0.6600 0.623 0.614 0.756 0.623 0.623 25,412 0.6233 -2.94%
2023-09-21 0 0.680 0.650 0.800 0.680 0.680 140,000 95,200 0.6800 0.642 0.614 0.756 0.642 0.642 148,235 0.6422 -2.86%
2023-09-20 0 0.700 0.630 0.800 - - 0 0 - 0.661 0.595 0.756 - - 0 - 0.00%
2023-09-19 0 0.700 0.660 0.800 - - 0 0 - 0.661 0.623 0.756 - - 0 - 0.00%
2023-09-18 0 0.700 0.630 0.800 - - 0 0 - 0.661 0.595 0.756 - - 0 - 0.00%
2023-09-15 0 0.700 0.670 0.800 - - 0 0 - 0.661 0.633 0.756 - - 0 - 0.00%
2023-09-14 0 0.700 0.700 0.800 - - 0 0 - 0.661 0.661 0.756 - - 0 - 0.00%
2023-09-13 0 0.700 0.670 0.800 - - 0 0 - 0.661 0.633 0.756 - - 0 - 0.00%
2023-09-12 0 0.700 0.670 0.800 - - 0 0 - 0.661 0.633 0.756 - - 0 - 0.00%
2023-09-11 0 0.700 0.690 0.800 - - 0 0 - 0.661 0.652 0.756 - - 0 - 0.00%
2023-09-07 0 0.700 0.670 0.800 0.700 0.700 72,000 50,400 0.7000 0.661 0.633 0.756 0.661 0.661 76,235 0.6611 -6.67%
2023-09-06 0 0.750 0.670 0.800 - - 0 0 - 0.708 0.633 0.756 - - 0 - 0.00%
2023-09-05 0 0.750 0.600 0.800 - - 0 0 - 0.708 0.567 0.756 - - 0 - 0.00%
2023-09-04 0 0.750 0.680 0.750 - - 0 0 - 0.708 0.642 0.708 - - 0 - 0.00%
2023-08-31 0 0.750 0.690 0.800 - - 0 0 - 0.708 0.652 0.756 - - 0 - 0.00%
2023-08-30 0 0.750 0.670 0.800 - - 0 0 - 0.708 0.633 0.756 - - 0 - 0.00%
2023-08-29 0 0.750 0.660 0.800 - - 0 0 - 0.708 0.623 0.756 - - 0 - 0.00%
2023-08-28 0 0.750 0.660 0.800 - - 0 0 - 0.708 0.623 0.756 - - 0 - 0.00%
2023-08-25 0 0.750 0.670 0.800 - - 0 0 - 0.708 0.633 0.756 - - 0 - 0.00%
2023-08-24 0 0.750 0.670 0.800 - - 0 0 - 0.708 0.633 0.756 - - 0 - 0.00%
2023-08-23 0 0.750 0.660 0.800 - - 0 0 - 0.708 0.623 0.756 - - 0 - 0.00%
2023-08-22 0 0.750 0.670 0.800 - - 0 0 - 0.708 0.633 0.756 - - 0 - 0.00%
2023-08-21 0 0.750 0.670 0.800 - - 0 0 - 0.708 0.633 0.756 - - 0 - 0.00%
2023-08-18 0 0.750 0.600 0.800 - - 0 0 - 0.708 0.567 0.756 - - 0 - 0.00%
2023-08-17 0 0.750 0.670 0.800 0.750 0.750 4,000 3,000 0.7500 0.708 0.633 0.756 0.708 0.708 4,235 0.7083 0.00%
2023-08-16 0 0.750 0.750 0.800 - - 0 0 - 0.708 0.708 0.756 - - 0 - 0.00%
2023-08-15 0 0.750 0.750 0.800 - - 0 0 - 0.708 0.708 0.756 - - 0 - 0.00%
2023-08-14 0 0.750 0.750 0.800 - - 0 0 - 0.708 0.708 0.756 - - 0 - 0.00%
2023-08-11 0 0.750 0.750 0.800 - - 0 0 - 0.708 0.708 0.756 - - 0 - 0.00%
2023-08-10 0 0.750 0.750 0.800 - - 0 0 - 0.708 0.708 0.756 - - 0 - 0.00%
2023-08-09 0 0.750 0.750 0.800 - - 0 0 - 0.708 0.708 0.756 - - 0 - 0.00%
2023-08-08 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.708 0.708 0.737 0.708 0.708 4,235 0.7083 -3.85%
2023-08-07 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.737 0.708 0.737 0.737 0.737 4,235 0.7367 0.00%
2023-08-04 0 0.780 0.750 0.780 - - 0 0 - 0.737 0.708 0.737 - - 0 - 0.00%
2023-08-03 0 0.780 0.750 0.780 - - 0 0 - 0.737 0.708 0.737 - - 0 - 0.00%
2023-08-02 0 0.780 0.750 0.780 - - 0 0 - 0.737 0.708 0.737 - - 0 - 0.00%
2023-08-01 0 0.780 0.760 0.800 - - 0 0 - 0.737 0.718 0.756 - - 0 - 0.00%
2023-07-31 0 0.780 0.750 0.800 - - 0 0 - 0.737 0.708 0.756 - - 0 - 0.00%
2023-07-28 0 0.780 0.720 0.800 - - 0 0 - 0.737 0.680 0.756 - - 0 - 0.00%
2023-07-27 0 0.780 0.740 0.800 - - 0 0 - 0.737 0.699 0.756 - - 0 - 0.00%
2023-07-26 0 0.780 0.740 0.800 - - 0 0 - 0.737 0.699 0.756 - - 0 - 0.00%
2023-07-25 0 0.780 0.720 0.800 - - 0 0 - 0.737 0.680 0.756 - - 0 - 0.00%
2023-07-24 0 0.780 0.740 0.800 - - 0 0 - 0.737 0.699 0.756 - - 0 - 0.00%
2023-07-21 0 0.780 0.720 0.800 - - 0 0 - 0.737 0.680 0.756 - - 0 - 0.00%
2023-07-20 0 0.780 0.720 0.800 - - 0 0 - 0.737 0.680 0.756 - - 0 - 0.00%
2023-07-19 0 0.780 0.720 0.800 - - 0 0 - 0.737 0.680 0.756 - - 0 - 0.00%
2023-07-18 0 0.780 0.730 0.800 - - 0 0 - 0.737 0.689 0.756 - - 0 - 0.00%
2023-07-14 0 0.780 0.740 0.800 - - 0 0 - 0.737 0.699 0.756 - - 0 - 0.00%
2023-07-13 0 0.780 0.730 0.810 0.780 0.780 100,000 78,000 0.7800 0.737 0.689 0.765 0.737 0.737 105,882 0.7367 0.00%
2023-07-12 0 0.780 0.730 0.800 - - 0 0 - 0.737 0.689 0.756 - - 0 - 0.00%
2023-07-11 0 0.780 0.730 0.780 - - 0 0 - 0.737 0.689 0.737 - - 0 - -2.50%
2023-07-10 0 0.800 0.750 0.800 - - 0 0 - 0.756 0.708 0.756 - - 0 - 0.00%
2023-07-07 0 0.800 0.760 0.820 - - 0 0 - 0.756 0.718 0.774 - - 0 - 0.00%
2023-07-06 0 0.800 0.750 0.830 0.790 0.800 952,000 761,280 0.7997 0.756 0.708 0.784 0.746 0.756 1,008,000 0.7552 2.56%
2023-07-05 0 0.780 0.730 0.780 0.780 0.780 24,000 18,720 0.7800 0.737 0.689 0.737 0.737 0.737 25,412 0.7367 0.00%
2023-07-04 0 0.780 0.780 0.790 0.770 0.780 56,000 43,520 0.7771 0.737 0.737 0.746 0.727 0.737 59,294 0.7340 5.41%
2023-07-03 0 0.740 0.740 0.800 - - 0 0 - 0.699 0.699 0.756 - - 0 - 0.00%
2023-06-30 0 0.740 0.740 0.800 - - 0 0 - 0.699 0.699 0.756 - - 0 - 1.37%
2023-06-29 0 0.730 0.730 0.800 0.730 0.800 120,000 92,760 0.7730 0.689 0.689 0.756 0.689 0.756 127,059 0.7301 -8.75%
2023-06-28 0 0.800 0.720 0.800 0.800 0.800 76,000 60,800 0.8000 0.756 0.680 0.756 0.756 0.756 80,471 0.7556 1.27%
2023-06-27 0 0.790 0.720 0.790 0.800 0.800 80,000 64,000 0.8000 0.746 0.680 0.746 0.756 0.756 84,706 0.7556 3.95%
2023-06-26 0 0.760 0.720 0.800 - - 0 0 - 0.718 0.680 0.756 - - 0 - 0.00%
2023-06-23 0 0.760 0.690 0.760 0.780 0.780 80,000 62,400 0.7800 0.718 0.652 0.718 0.737 0.737 84,706 0.7367 -1.30%
2023-06-21 0 0.770 0.660 0.770 0.800 0.800 80,000 64,000 0.8000 0.727 0.623 0.727 0.756 0.756 84,706 0.7556 -1.28%
2023-06-20 0 0.780 0.670 0.780 0.780 0.780 40,000 31,200 0.7800 0.737 0.633 0.737 0.737 0.737 42,353 0.7367 6.85%
2023-06-19 0 0.730 0.600 0.760 0.730 0.730 4,000 2,920 0.7300 0.689 0.567 0.718 0.689 0.689 4,235 0.6894 0.00%
2023-06-16 0 0.730 0.730 0.780 - - 0 0 - 0.689 0.689 0.737 - - 0 - 0.00%
2023-06-15 0 0.730 0.730 0.770 - - 0 0 - 0.689 0.689 0.727 - - 0 - 0.00%
2023-06-14 0 0.730 0.730 0.780 - - 0 0 - 0.689 0.689 0.737 - - 0 - 0.00%
2023-06-13 0 0.730 0.730 0.780 - - 0 0 - 0.689 0.689 0.737 - - 0 - 0.00%
2023-06-12 0 0.730 0.730 0.780 - - 0 0 - 0.689 0.689 0.737 - - 0 - 0.00%
2023-06-09 0 0.730 0.730 0.780 - - 0 0 - 0.689 0.689 0.737 - - 0 - 0.00%
2023-06-08 0 0.730 0.730 0.780 - - 0 0 - 0.689 0.689 0.737 - - 0 - 0.00%
2023-06-07 0 0.730 0.730 0.780 - - 0 0 - 0.689 0.689 0.737 - - 0 - 0.00%
2023-06-06 0 0.730 0.730 0.790 - - 0 0 - 0.689 0.689 0.746 - - 0 - 0.00%
2023-06-05 0 0.730 0.730 0.780 - - 0 0 - 0.689 0.689 0.737 - - 0 - 0.00%
2023-06-02 0 0.730 0.730 0.780 0.730 0.770 148,000 109,320 0.7386 0.689 0.689 0.737 0.689 0.727 156,706 0.6976 2.82%
2023-06-01 0 0.710 0.630 0.770 - - 0 0 - 0.671 0.595 0.727 - - 0 - 0.00%
2023-05-31 0 0.710 0.630 0.770 - - 0 0 - 0.671 0.595 0.727 - - 0 - 0.00%
2023-05-30 0 0.710 0.610 0.770 - - 0 0 - 0.671 0.576 0.727 - - 0 - 0.00%
2023-05-29 0 0.710 0.650 0.770 0.710 0.710 88,000 59,960 0.6814 0.671 0.614 0.727 0.671 0.671 93,176 0.6435 4.41%
2023-05-25 0 0.680 0.600 0.750 0.680 0.690 88,000 59,880 0.6805 0.642 0.567 0.708 0.642 0.652 93,176 0.6427 -2.86%
2023-05-24 0 0.700 0.680 0.750 - - 0 0 - 0.661 0.642 0.708 - - 0 - 0.00%
2023-05-23 0 0.700 0.680 0.750 0.700 0.700 72,000 50,400 0.7000 0.661 0.642 0.708 0.661 0.661 76,235 0.6611 0.00%
2023-05-22 0 0.700 0.700 0.750 0.700 0.700 124,000 86,800 0.7000 0.661 0.661 0.708 0.661 0.661 131,294 0.6611 0.00%
2023-05-19 0 0.700 0.690 0.780 0.700 0.750 492,000 351,040 0.7135 0.661 0.652 0.737 0.661 0.708 520,941 0.6739 -9.09%
2023-05-18 0 0.870 0.820 0.880 0.820 0.880 76,000 64,400 0.8474 0.727 0.685 0.736 0.685 0.736 90,921 0.7083 1.16%
2023-05-17 0 0.860 0.850 0.880 0.860 0.860 8,000 6,880 0.8600 0.719 0.711 0.736 0.719 0.719 9,571 0.7189 1.18%
2023-05-16 0 0.850 0.820 0.870 - - 0 0 - 0.711 0.685 0.727 - - 0 - 0.00%
2023-05-15 0 0.850 0.820 0.880 - - 0 0 - 0.711 0.685 0.736 - - 0 - 0.00%
2023-05-12 0 0.850 0.820 0.880 0.850 0.850 20,000 17,000 0.8500 0.711 0.685 0.736 0.711 0.711 23,927 0.7105 -3.41%
2023-05-11 0 0.880 0.850 0.880 - - 0 0 - 0.736 0.711 0.736 - - 0 - 0.00%
2023-05-10 0 0.880 0.820 0.880 0.880 0.880 40,000 35,200 0.8800 0.736 0.685 0.736 0.736 0.736 47,853 0.7356 0.00%
2023-05-09 0 0.880 0.830 0.880 - - 0 0 - 0.736 0.694 0.736 - - 0 - 0.00%
2023-05-08 0 0.880 0.820 0.880 - - 0 0 - 0.736 0.685 0.736 - - 0 - 0.00%
2023-05-05 0 0.880 0.830 0.880 - - 0 0 - 0.736 0.694 0.736 - - 0 - 0.00%
2023-05-04 0 0.880 0.820 0.880 - - 0 0 - 0.736 0.685 0.736 - - 0 - 0.00%
2023-05-03 0 0.880 0.830 0.880 0.880 0.880 36,000 31,680 0.8800 0.736 0.694 0.736 0.736 0.736 43,068 0.7356 6.02%
2023-05-02 0 0.830 0.830 0.880 0.810 0.830 136,000 110,640 0.8135 0.694 0.694 0.736 0.677 0.694 162,701 0.6800 -6.74%
2023-04-28 0 0.890 0.820 0.890 0.890 0.890 16,000 14,240 0.8900 0.744 0.685 0.744 0.744 0.744 19,141 0.7439 1.14%
2023-04-27 0 0.880 0.820 0.880 - - 0 0 - 0.736 0.685 0.736 - - 0 - 0.00%
2023-04-26 0 0.880 0.820 0.880 - - 0 0 - 0.736 0.685 0.736 - - 0 - 0.00%
2023-04-25 0 0.880 0.820 0.880 - - 0 0 - 0.736 0.685 0.736 - - 0 - 0.00%
2023-04-24 0 0.880 0.810 0.880 0.880 0.880 12,000 10,560 0.8800 0.736 0.677 0.736 0.736 0.736 14,356 0.7356 0.00%
2023-04-21 0 0.880 0.820 0.880 - - 0 0 - 0.736 0.685 0.736 - - 0 - 0.00%
2023-04-20 0 0.880 0.810 0.880 - - 0 0 - 0.736 0.677 0.736 - - 0 - 0.00%
2023-04-19 0 0.880 0.810 0.880 - - 0 0 - 0.736 0.677 0.736 - - 0 - 0.00%
2023-04-18 0 0.880 0.830 0.880 - - 0 0 - 0.736 0.694 0.736 - - 0 - 0.00%
2023-04-17 0 0.880 0.810 0.880 0.880 0.880 60,000 52,800 0.8800 0.736 0.677 0.736 0.736 0.736 71,780 0.7356 1.15%
2023-04-14 0 0.870 0.820 0.880 - - 0 0 - 0.727 0.685 0.736 - - 0 - 0.00%
2023-04-13 0 0.870 0.820 0.880 - - 0 0 - 0.727 0.685 0.736 - - 0 - 0.00%
2023-04-12 0 0.870 0.820 0.880 - - 0 0 - 0.727 0.685 0.736 - - 0 - 0.00%
2023-04-11 0 0.870 0.830 0.880 - - 0 0 - 0.727 0.694 0.736 - - 0 - 0.00%
2023-04-06 0 0.870 0.820 0.880 - - 0 0 - 0.727 0.685 0.736 - - 0 - 0.00%
2023-04-04 0 0.870 0.830 0.900 - - 0 0 - 0.727 0.694 0.752 - - 0 - 0.00%
2023-04-03 0 0.870 0.810 0.900 - - 0 0 - 0.727 0.677 0.752 - - 0 - 0.00%
2023-03-31 0 0.870 0.810 0.880 - - 0 0 - 0.727 0.677 0.736 - - 0 - 0.00%
2023-03-30 0 0.870 0.810 0.880 - - 0 0 - 0.727 0.677 0.736 - - 0 - 0.00%
2023-03-29 0 0.870 0.850 0.890 0.870 0.870 12,000 10,440 0.8700 0.727 0.711 0.744 0.727 0.727 14,356 0.7272 -1.14%
2023-03-28 0 0.880 0.860 0.880 0.860 0.880 1,348,000 1,174,840 0.8715 0.736 0.719 0.736 0.719 0.736 1,612,657 0.7285 6.02%
2023-03-27 0 0.830 0.830 0.880 - - 0 0 - 0.694 0.694 0.736 - - 0 - 1.22%
2023-03-24 0 0.820 0.810 0.880 - - 0 0 - 0.685 0.677 0.736 - - 0 - 0.00%
2023-03-23 0 0.820 0.810 0.880 0.820 0.820 24,000 19,680 0.8200 0.685 0.677 0.736 0.685 0.685 28,712 0.6854 1.23%
2023-03-22 0 0.810 0.810 0.890 0.810 0.810 52,000 42,120 0.8100 0.677 0.677 0.744 0.677 0.677 62,209 0.6771 0.00%
2023-03-21 0 0.810 0.800 0.930 - - 0 0 - 0.677 0.669 0.777 - - 0 - 0.00%
2023-03-20 0 0.810 0.810 0.950 0.810 0.810 16,000 12,960 0.8100 0.677 0.677 0.794 0.677 0.677 19,141 0.6771 -2.41%
2023-03-17 0 0.830 0.810 0.830 - - 0 0 - 0.694 0.677 0.694 - - 0 - -1.19%
2023-03-16 0 0.840 0.800 0.840 - - 0 0 - 0.702 0.669 0.702 - - 0 - -1.18%
2023-03-15 0 0.850 0.810 0.850 - - 0 0 - 0.711 0.677 0.711 - - 0 - 0.00%
2023-03-14 0 0.850 0.800 0.850 - - 0 0 - 0.711 0.669 0.711 - - 0 - 0.00%
2023-03-13 0 0.850 0.850 0.920 - - 0 0 - 0.711 0.711 0.769 - - 0 - 1.19%
2023-03-10 0 0.840 0.800 0.880 - - 0 0 - 0.702 0.669 0.736 - - 0 - 0.00%
2023-03-09 0 0.840 0.810 0.880 - - 0 0 - 0.702 0.677 0.736 - - 0 - 0.00%
2023-03-08 0 0.840 0.810 0.870 0.840 0.900 388,000 334,040 0.8609 0.702 0.677 0.727 0.702 0.752 464,177 0.7196 3.70%
2023-03-07 0 0.810 0.810 0.860 - - 0 0 - 0.677 0.677 0.719 - - 0 - 0.00%
2023-03-06 0 0.810 0.800 0.860 - - 0 0 - 0.677 0.669 0.719 - - 0 - 0.00%
2023-03-03 0 0.810 0.810 0.880 - - 0 0 - 0.677 0.677 0.736 - - 0 - 0.00%
2023-03-02 0 0.810 0.810 0.890 - - 0 0 - 0.677 0.677 0.744 - - 0 - 0.00%
2023-03-01 0 0.810 0.800 0.900 - - 0 0 - 0.677 0.669 0.752 - - 0 - 0.00%
2023-02-28 0 0.810 0.800 0.900 - - 0 0 - 0.677 0.669 0.752 - - 0 - 0.00%
2023-02-27 0 0.810 0.810 0.900 0.810 0.810 4,000 3,240 0.8100 0.677 0.677 0.752 0.677 0.677 4,785 0.6771 0.00%
2023-02-24 0 0.810 0.800 0.900 - - 0 0 - 0.677 0.669 0.752 - - 0 - 0.00%
2023-02-23 0 0.810 0.810 0.900 - - 0 0 - 0.677 0.677 0.752 - - 0 - 0.00%
2023-02-22 0 0.810 0.810 0.900 - - 0 0 - 0.677 0.677 0.752 - - 0 - 0.00%
2023-02-21 0 0.810 0.810 0.900 - - 0 0 - 0.677 0.677 0.752 - - 0 - 0.00%
2023-02-20 0 0.810 0.810 0.900 - - 0 0 - 0.677 0.677 0.752 - - 0 - 0.00%
2023-02-17 0 0.810 0.800 0.900 - - 0 0 - 0.677 0.669 0.752 - - 0 - 0.00%
2023-02-16 0 0.810 0.800 0.900 - - 0 0 - 0.677 0.669 0.752 - - 0 - 0.00%
2023-02-15 0 0.810 0.810 0.900 - - 0 0 - 0.677 0.677 0.752 - - 0 - 0.00%
2023-02-14 0 0.810 0.810 0.900 - - 0 0 - 0.677 0.677 0.752 - - 0 - 1.25%
2023-02-13 0 0.800 0.800 0.900 - - 0 0 - 0.669 0.669 0.752 - - 0 - 0.00%
2023-02-10 0 0.800 0.800 0.900 - - 0 0 - 0.669 0.669 0.752 - - 0 - 0.00%
2023-02-09 0 0.800 0.800 0.900 - - 0 0 - 0.669 0.669 0.752 - - 0 - 0.00%
2023-02-08 0 0.800 0.800 0.900 - - 0 0 - 0.669 0.669 0.752 - - 0 - 0.00%
2023-02-07 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-02-06 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-02-03 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-02-02 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-02-01 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-01-31 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-01-30 0 0.800 0.800 0.900 - - 0 0 - 0.669 0.669 0.752 - - 0 - 0.00%
2023-01-27 0 0.800 0.800 0.880 - - 0 0 - 0.669 0.669 0.736 - - 0 - 0.00%
2023-01-26 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-01-20 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-01-19 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-01-18 0 0.800 0.790 0.900 - - 0 0 - 0.669 0.660 0.752 - - 0 - 0.00%
2023-01-17 0 0.800 0.740 0.900 - - 0 0 - 0.669 0.619 0.752 - - 0 - 0.00%
2023-01-16 0 0.800 0.760 0.990 - - 292,000 210,240 0.7200 0.669 0.635 0.828 - - 349,329 0.6018 0.00%
2023-01-13 0 0.800 0.760 0.850 - - 0 0 - 0.669 0.635 0.711 - - 0 - 0.00%
2023-01-12 0 0.800 0.760 0.850 - - 0 0 - 0.669 0.635 0.711 - - 0 - 0.00%
2023-01-11 0 0.800 0.760 0.850 - - 0 0 - 0.669 0.635 0.711 - - 0 - 0.00%
2023-01-10 0 0.800 0.760 0.850 0.800 0.800 300,000 240,000 0.8000 0.669 0.635 0.711 0.669 0.669 358,900 0.6687 0.00%
2023-01-09 0 0.800 0.760 0.850 - - 0 0 - 0.669 0.635 0.711 - - 0 - 0.00%
2023-01-06 0 0.800 0.760 0.900 0.780 0.800 652,000 514,560 0.7892 0.669 0.635 0.752 0.652 0.669 780,009 0.6597 2.56%
2023-01-05 0 0.780 0.770 0.780 0.780 0.780 4,000 3,120 0.7800 0.652 0.644 0.652 0.652 0.652 4,785 0.6520 1.30%
2023-01-04 0 0.770 0.760 0.900 - - 0 0 - 0.644 0.635 0.752 - - 0 - 0.00%
2023-01-03 0 0.770 0.760 0.900 - - 0 0 - 0.644 0.635 0.752 - - 0 - 0.00%
2022-12-30 0 0.770 0.760 0.900 - - 0 0 - 0.644 0.635 0.752 - - 0 - 0.00%
2022-12-29 0 0.770 0.760 0.990 - - 0 0 - 0.644 0.635 0.828 - - 0 - 0.00%
2022-12-28 0 0.770 0.760 0.990 - - 0 0 - 0.644 0.635 0.828 - - 0 - 0.00%
2022-12-23 0 0.770 0.760 0.990 - - 0 0 - 0.644 0.635 0.828 - - 0 - 0.00%
2022-12-22 0 0.770 0.760 0.900 - - 0 0 - 0.644 0.635 0.752 - - 0 - 0.00%
2022-12-21 0 0.770 0.760 0.900 - - 0 0 - 0.644 0.635 0.752 - - 0 - 0.00%
2022-12-20 0 0.770 0.770 0.900 - - 0 0 - 0.644 0.644 0.752 - - 0 - 1.32%
2022-12-19 0 0.760 0.760 0.800 - - 0 0 - 0.635 0.635 0.669 - - 0 - 0.00%
2022-12-16 0 0.760 0.760 0.800 - - 0 0 - 0.635 0.635 0.669 - - 0 - 0.00%
2022-12-15 0 0.760 0.760 0.800 0.700 0.760 40,000 29,280 0.7320 0.635 0.635 0.669 0.585 0.635 47,853 0.6119 -5.00%
2022-12-14 0 0.800 0.760 0.800 - - 0 0 - 0.669 0.635 0.669 - - 0 - 0.00%
2022-12-13 0 0.800 0.750 0.800 - - 0 0 - 0.669 0.627 0.669 - - 0 - 0.00%
2022-12-12 0 0.800 0.790 0.800 - - 0 0 - 0.669 0.660 0.669 - - 0 - 0.00%
2022-12-09 0 0.800 0.750 0.800 - - 0 0 - 0.669 0.627 0.669 - - 0 - -1.23%
2022-12-08 0 0.810 - 0.950 - - 0 0 - 0.677 - 0.794 - - 0 - 0.00%
2022-12-07 0 0.810 - 0.950 - - 0 0 - 0.677 - 0.794 - - 0 - 0.00%
2022-12-06 0 0.810 0.720 0.950 - - 0 0 - 0.677 0.602 0.794 - - 0 - 0.00%
2022-12-05 0 0.810 0.800 0.950 - - 0 0 - 0.677 0.669 0.794 - - 0 - 0.00%
2022-12-02 0 0.810 0.790 0.950 - - 0 0 - 0.677 0.660 0.794 - - 0 - 0.00%
2022-12-01 0 0.810 0.790 0.950 - - 0 0 - 0.677 0.660 0.794 - - 0 - 0.00%
2022-11-30 0 0.810 0.790 0.990 - - 0 0 - 0.677 0.660 0.828 - - 0 - 0.00%
2022-11-29 0 0.810 0.790 0.990 - - 0 0 - 0.677 0.660 0.828 - - 0 - 0.00%
2022-11-28 0 0.810 0.790 0.990 - - 0 0 - 0.677 0.660 0.828 - - 0 - 0.00%
2022-11-25 0 0.810 0.810 0.990 - - 0 0 - 0.677 0.677 0.828 - - 0 - 0.00%
2022-11-24 0 0.810 0.800 0.990 - - 0 0 - 0.677 0.669 0.828 - - 0 - 0.00%
2022-11-23 0 0.810 0.800 0.990 - - 0 0 - 0.677 0.669 0.828 - - 0 - 0.00%
2022-11-22 0 0.810 0.730 0.840 - - 0 0 - 0.677 0.610 0.702 - - 0 - 0.00%
2022-11-21 0 0.810 0.790 0.840 - - 0 0 - 0.677 0.660 0.702 - - 0 - 0.00%
2022-11-18 0 0.810 0.800 0.840 - - 0 0 - 0.677 0.669 0.702 - - 0 - 0.00%
2022-11-17 0 0.810 0.790 0.840 - - 0 0 - 0.677 0.660 0.702 - - 0 - 0.00%
2022-11-16 0 0.810 0.780 0.810 - - 0 0 - 0.677 0.652 0.677 - - 0 - 0.00%
2022-11-15 0 0.810 0.800 0.840 0.810 0.820 440,000 358,800 0.8155 0.677 0.669 0.702 0.677 0.685 526,387 0.6816 -1.22%
2022-11-14 0 0.820 0.700 0.840 0.810 0.820 1,352,000 1,105,280 0.8175 0.685 0.585 0.702 0.677 0.685 1,617,442 0.6834 0.00%
2022-11-11 0 0.820 0.800 0.990 0.820 0.820 240,000 196,800 0.8200 0.685 0.669 0.828 0.685 0.685 287,120 0.6854 0.00%
2022-11-10 0 0.820 0.800 0.990 0.820 0.820 264,000 216,480 0.8200 0.685 0.669 0.828 0.685 0.685 315,832 0.6854 1.23%
2022-11-09 0 0.810 0.800 0.990 - - 0 0 - 0.677 0.669 0.828 - - 0 - 0.00%
2022-11-08 0 0.810 0.810 0.990 - - 0 0 - 0.677 0.677 0.828 - - 0 - 0.00%
2022-11-07 0 0.810 0.810 0.990 - - 0 0 - 0.677 0.677 0.828 - - 0 - 0.00%
2022-11-04 0 0.810 0.810 0.890 0.810 0.840 32,000 26,040 0.8138 0.677 0.677 0.744 0.677 0.702 38,283 0.6802 -2.41%
2022-11-03 0 0.830 0.810 0.840 - - 0 0 - 0.694 0.677 0.702 - - 0 - 0.00%
2022-11-02 0 0.830 0.810 0.840 - - 0 0 - 0.694 0.677 0.702 - - 0 - 0.00%
2022-11-01 0 0.830 0.810 0.840 - - 0 0 - 0.694 0.677 0.702 - - 0 - 0.00%
2022-10-31 0 0.830 0.820 0.840 - - 0 0 - 0.694 0.685 0.702 - - 0 - 0.00%
2022-10-28 0 0.830 0.800 0.840 - - 0 0 - 0.694 0.669 0.702 - - 0 - 0.00%
2022-10-27 0 0.830 0.810 0.840 - - 0 0 - 0.694 0.677 0.702 - - 0 - 0.00%
2022-10-26 0 0.830 0.790 0.840 0.820 0.830 228,000 188,960 0.8288 0.694 0.660 0.702 0.685 0.694 272,764 0.6928 5.06%
2022-10-25 0 0.790 0.790 0.810 0.790 0.790 200,000 158,000 0.7900 0.660 0.660 0.677 0.660 0.660 239,267 0.6604 -1.25%
2022-10-24 0 0.800 0.790 0.820 0.790 0.800 212,000 167,600 0.7906 0.669 0.660 0.685 0.660 0.669 253,623 0.6608 -3.61%
2022-10-21 0 0.830 0.800 0.830 - - 0 0 - 0.694 0.669 0.694 - - 0 - 0.00%
2022-10-20 0 0.830 0.790 0.830 - - 0 0 - 0.694 0.660 0.694 - - 0 - 0.00%
2022-10-19 0 0.830 0.790 0.880 0.820 0.830 200,000 165,000 0.8250 0.694 0.660 0.736 0.685 0.694 239,267 0.6896 6.41%
2022-10-18 0 0.780 0.770 0.800 - - 0 0 - 0.652 0.644 0.669 - - 0 - 0.00%
2022-10-17 0 0.780 0.760 0.810 - - 0 0 - 0.652 0.635 0.677 - - 0 - 0.00%
2022-10-14 0 0.780 0.770 0.820 0.780 0.780 324,000 252,720 0.7800 0.652 0.644 0.685 0.652 0.652 387,612 0.6520 -1.27%
2022-10-13 0 0.790 0.770 0.790 - - 0 0 - 0.660 0.644 0.660 - - 0 - 0.00%
2022-10-12 0 0.790 0.790 0.830 0.790 0.790 12,000 9,480 0.7900 0.660 0.660 0.694 0.660 0.660 14,356 0.6604 3.95%
2022-10-11 0 0.760 0.790 0.820 0.700 0.750 64,000 46,600 0.7281 0.635 0.660 0.685 0.585 0.627 76,565 0.6086 -3.80%
2022-10-10 0 0.790 0.760 0.820 0.790 0.790 120,000 94,800 0.7900 0.660 0.635 0.685 0.660 0.660 143,560 0.6604 -1.25%
2022-10-07 0 0.800 0.790 0.830 0.800 0.800 64,000 51,200 0.8000 0.669 0.660 0.694 0.669 0.669 76,565 0.6687 0.00%
2022-10-06 0 0.800 0.790 0.840 0.800 0.800 4,000 3,200 0.8000 0.669 0.660 0.702 0.669 0.669 4,785 0.6687 0.00%
2022-10-05 0 0.800 0.800 0.840 - - 0 0 - 0.669 0.669 0.702 - - 0 - 0.00%
2022-10-03 0 0.800 0.790 0.830 - - 0 0 - 0.669 0.660 0.694 - - 0 - 0.00%
2022-09-30 0 0.800 0.800 0.820 - - 0 0 - 0.669 0.669 0.685 - - 0 - 0.00%
2022-09-29 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.669 0.669 0.702 0.669 0.669 14,356 0.6687 -5.88%
2022-09-28 0 0.850 0.800 0.850 0.840 0.850 124,000 105,160 0.8481 0.711 0.669 0.711 0.702 0.711 148,345 0.7089 8.97%
2022-09-27 0 0.780 0.690 0.820 - - 0 0 - 0.652 0.577 0.685 - - 0 - 0.00%
2022-09-26 0 0.780 0.690 0.820 0.780 0.780 200,000 156,000 0.7800 0.652 0.577 0.685 0.652 0.652 239,267 0.6520 -1.27%
2022-09-23 0 0.790 0.780 0.790 0.790 0.790 104,000 82,160 0.7900 0.660 0.652 0.660 0.660 0.660 124,419 0.6604 0.00%
2022-09-22 0 0.790 0.790 0.840 - - 0 0 - 0.660 0.660 0.702 - - 0 - 0.00%
2022-09-21 0 0.790 0.790 0.890 - - 0 0 - 0.660 0.660 0.744 - - 0 - 0.00%
2022-09-20 0 0.790 0.820 0.890 0.790 0.850 16,000 13,320 0.8325 0.660 0.685 0.744 0.660 0.711 19,141 0.6959 -5.95%
2022-09-19 0 0.840 0.770 0.900 - - 0 0 - 0.702 0.644 0.752 - - 0 - 0.00%
2022-09-16 0 0.840 0.820 0.880 - - 0 0 - 0.702 0.685 0.736 - - 0 - 0.00%
2022-09-15 0 0.840 0.820 0.900 - - 0 0 - 0.702 0.685 0.752 - - 0 - 0.00%
2022-09-14 0 0.840 0.820 0.980 - - 0 0 - 0.702 0.685 0.819 - - 0 - 0.00%
2022-09-13 0 0.840 0.820 0.900 - - 0 0 - 0.702 0.685 0.752 - - 0 - 0.00%
2022-09-09 0 0.840 0.830 0.900 - - 0 0 - 0.702 0.694 0.752 - - 0 - 0.00%
2022-09-08 0 0.840 0.820 0.900 - - 0 0 - 0.702 0.685 0.752 - - 0 - 0.00%
2022-09-07 0 0.840 0.830 0.900 0.840 0.840 16,000 13,440 0.8400 0.702 0.694 0.752 0.702 0.702 19,141 0.7021 -1.18%
2022-09-06 0 0.850 0.840 0.980 - - 0 0 - 0.711 0.702 0.819 - - 0 - 0.00%
2022-09-05 0 0.850 0.830 0.980 - - 0 0 - 0.711 0.694 0.819 - - 0 - 0.00%
2022-09-02 0 0.850 0.830 0.980 - - 0 0 - 0.711 0.694 0.819 - - 0 - 0.00%
2022-09-01 0 0.850 0.830 0.980 - - 0 0 - 0.711 0.694 0.819 - - 0 - 0.00%
2022-08-31 0 0.850 0.830 0.980 - - 0 0 - 0.711 0.694 0.819 - - 0 - 0.00%
2022-08-30 0 0.850 0.850 0.990 0.850 0.850 140,000 119,000 0.8500 0.711 0.711 0.828 0.711 0.711 167,487 0.7105 1.19%
2022-08-29 0 0.840 0.820 0.840 0.840 0.840 8,000 6,720 0.8400 0.702 0.685 0.702 0.702 0.702 9,571 0.7021 0.00%
2022-08-26 0 0.840 0.820 0.850 0.810 0.840 892,000 739,640 0.8292 0.702 0.685 0.711 0.677 0.702 1,067,129 0.6931 -2.33%
2022-08-25 0 0.860 0.830 0.890 0.840 0.860 1,000,000 850,000 0.8500 0.719 0.694 0.744 0.702 0.719 1,196,333 0.7105 0.00%
2022-08-24 0 0.860 0.830 0.890 0.840 0.860 1,020,000 867,000 0.8500 0.719 0.694 0.744 0.702 0.719 1,220,260 0.7105 1.18%
2022-08-23 0 0.850 0.820 0.880 0.850 0.850 1,000,000 850,000 0.8500 0.711 0.685 0.736 0.711 0.711 1,196,333 0.7105 2.41%
2022-08-22 0 0.830 0.820 0.880 - - 0 0 - 0.694 0.685 0.736 - - 0 - 0.00%
2022-08-19 0 0.830 0.820 0.870 - - 0 0 - 0.694 0.685 0.727 - - 0 - 0.00%
2022-08-18 0 0.830 0.820 0.860 0.820 0.820 100,000 82,000 0.8200 0.694 0.685 0.719 0.685 0.685 119,633 0.6854 0.00%
2022-08-17 0 0.830 0.820 0.890 - - 0 0 - 0.694 0.685 0.744 - - 0 - 0.00%
2022-08-16 0 0.830 0.820 0.850 0.820 0.900 56,000 46,920 0.8379 0.694 0.685 0.711 0.685 0.752 66,995 0.7004 0.00%
2022-08-15 0 0.830 0.830 0.970 - - 0 0 - 0.694 0.694 0.811 - - 0 - 0.00%
2022-08-12 0 0.830 0.820 0.880 0.820 0.830 12,000 9,880 0.8233 0.694 0.685 0.736 0.685 0.694 14,356 0.6882 -1.19%
2022-08-11 0 0.840 0.830 0.890 - - 0 0 - 0.702 0.694 0.744 - - 0 - 1.20%
2022-08-10 0 0.830 0.830 0.980 0.790 0.840 508,000 422,320 0.8313 0.694 0.694 0.819 0.660 0.702 607,737 0.6949 -1.19%
2022-08-09 0 0.840 0.820 0.870 - - 0 0 - 0.702 0.685 0.727 - - 0 - 0.00%
2022-08-08 0 0.840 0.840 0.900 - - 0 0 - 0.702 0.702 0.752 - - 0 - 0.00%
2022-08-05 0 0.840 0.840 0.950 0.830 0.830 16,000 13,280 0.8300 0.702 0.702 0.794 0.694 0.694 19,141 0.6938 -1.18%
2022-08-04 0 0.850 0.850 0.950 - - 0 0 - 0.711 0.711 0.794 - - 0 - 2.41%
2022-08-03 0 0.830 0.830 0.840 0.830 0.840 56,000 46,680 0.8336 0.694 0.694 0.702 0.694 0.702 66,995 0.6968 -2.35%
2022-08-02 0 0.850 0.850 0.960 0.850 0.850 16,000 13,600 0.8500 0.711 0.711 0.802 0.711 0.711 19,141 0.7105 0.00%
2022-08-01 0 0.850 0.850 0.990 - - 0 0 - 0.711 0.711 0.828 - - 0 - 0.00%
2022-07-29 0 0.850 0.820 0.850 - - 0 0 - 0.711 0.685 0.711 - - 0 - -2.30%
2022-07-28 0 0.870 0.830 0.910 - - 0 0 - 0.727 0.694 0.761 - - 0 - 0.00%
2022-07-27 0 0.870 0.830 0.960 - - 0 0 - 0.727 0.694 0.802 - - 0 - 0.00%
2022-07-26 0 0.870 0.830 0.920 - - 0 0 - 0.727 0.694 0.769 - - 0 - 0.00%
2022-07-25 0 0.870 0.850 0.870 0.870 0.870 4,000 3,480 0.8700 0.727 0.711 0.727 0.727 0.727 4,785 0.7272 0.00%
2022-07-22 0 0.870 0.860 0.950 - - 0 0 - 0.727 0.719 0.794 - - 0 - 0.00%
2022-07-21 0 0.870 0.830 0.990 0.870 0.870 140,000 121,800 0.8700 0.727 0.694 0.828 0.727 0.727 167,487 0.7272 0.00%
2022-07-20 0 0.870 0.860 0.990 - - 0 0 - 0.727 0.719 0.828 - - 0 - 0.00%
2022-07-19 0 0.870 0.860 0.910 - - 0 0 - 0.727 0.719 0.761 - - 0 - 0.00%
2022-07-18 0 0.870 0.830 0.990 - - 0 0 - 0.727 0.694 0.828 - - 0 - 0.00%
2022-07-15 0 0.870 0.860 0.990 - - 0 0 - 0.727 0.719 0.828 - - 0 - 0.00%
2022-07-14 0 0.870 0.830 0.990 - - 0 0 - 0.727 0.694 0.828 - - 0 - 0.00%
2022-07-13 0 0.870 0.860 0.930 - - 0 0 - 0.727 0.719 0.777 - - 0 - 0.00%
2022-07-12 0 0.870 0.840 0.930 - - 0 0 - 0.727 0.702 0.777 - - 0 - 0.00%
2022-07-11 0 0.870 0.870 0.930 - - 0 0 - 0.727 0.727 0.777 - - 0 - 0.00%
2022-07-08 0 0.870 0.870 0.930 - - 0 0 - 0.727 0.727 0.777 - - 0 - 0.00%
2022-07-07 0 0.870 0.870 0.960 - - 0 0 - 0.727 0.727 0.802 - - 0 - 0.00%
2022-07-06 0 0.870 0.870 0.960 - - 0 0 - 0.727 0.727 0.802 - - 0 - 0.00%
2022-07-05 0 0.870 0.870 0.960 - - 0 0 - 0.727 0.727 0.802 - - 0 - 0.00%
2022-07-04 0 0.870 0.860 0.960 - - 0 0 - 0.727 0.719 0.802 - - 0 - 0.00%
2022-06-30 0 0.870 0.870 0.990 - - 0 0 - 0.727 0.727 0.828 - - 0 - 0.00%
2022-06-29 0 0.870 0.860 0.990 - - 0 0 - 0.727 0.719 0.828 - - 0 - 0.00%
2022-06-28 0 0.870 0.870 0.940 - - 0 0 - 0.727 0.727 0.786 - - 0 - 0.00%
2022-06-27 0 0.870 0.870 0.940 - - 0 0 - 0.727 0.727 0.786 - - 0 - 0.00%
2022-06-24 0 0.870 0.910 0.940 - - 0 0 - 0.727 0.761 0.786 - - 0 - 0.00%
2022-06-23 0 0.870 0.860 0.940 - - 0 0 - 0.727 0.719 0.786 - - 0 - 0.00%
2022-06-22 0 0.870 0.870 0.920 - - 0 0 - 0.727 0.727 0.769 - - 0 - 0.00%
2022-06-21 0 0.870 0.860 0.920 - - 0 0 - 0.727 0.719 0.769 - - 0 - 0.00%
2022-06-20 0 0.870 0.860 0.910 - - 0 0 - 0.727 0.719 0.761 - - 0 - 0.00%
2022-06-17 0 0.870 0.860 0.930 - - 0 0 - 0.727 0.719 0.777 - - 0 - 0.00%
2022-06-16 0 0.870 0.870 0.930 - - 0 0 - 0.727 0.727 0.777 - - 0 - 0.00%
2022-06-15 0 0.870 0.870 0.930 - - 0 0 - 0.727 0.727 0.777 - - 0 - 1.16%
2022-06-14 0 0.860 0.860 0.940 0.860 0.880 504,000 436,520 0.8661 0.719 0.719 0.786 0.719 0.736 602,952 0.7240 -1.15%
2022-06-13 0 0.870 0.830 0.880 0.870 0.880 400,000 350,000 0.8750 0.727 0.694 0.736 0.727 0.736 478,533 0.7314 -1.14%
2022-06-10 0 0.880 0.880 0.900 0.880 0.880 200,000 176,000 0.8800 0.736 0.736 0.752 0.736 0.736 239,267 0.7356 -2.22%
2022-06-09 0 0.900 0.880 0.900 - - 0 0 - 0.752 0.736 0.752 - - 0 - 0.00%
2022-06-08 0 0.900 0.880 0.900 - - 0 0 - 0.752 0.736 0.752 - - 0 - -2.17%
2022-06-07 0 0.920 0.880 0.920 - - 0 0 - 0.769 0.736 0.769 - - 0 - 0.00%
2022-06-06 0 0.920 0.860 0.930 - - 0 0 - 0.769 0.719 0.777 - - 0 - 0.00%
2022-06-02 0 0.920 0.880 0.920 - - 0 0 - 0.769 0.736 0.769 - - 0 - 0.00%
2022-06-01 0 0.920 0.890 0.920 - - 0 0 - 0.769 0.744 0.769 - - 0 - -1.08%
2022-05-31 0 0.930 0.900 0.940 0.900 0.940 1,332,000 1,239,080 0.9302 0.777 0.752 0.786 0.752 0.786 1,593,516 0.7776 3.33%
2022-05-30 0 0.900 0.870 0.880 - - 0 0 - 0.752 0.727 0.736 - - 0 - 0.00%
2022-05-27 0 0.900 0.900 0.910 0.900 0.900 4,000 3,600 0.9000 0.752 0.752 0.761 0.752 0.752 4,785 0.7523 -1.10%
2022-05-26 0 0.910 0.900 0.950 - - 0 0 - 0.761 0.752 0.794 - - 0 - 0.00%
2022-05-25 0 0.910 0.900 0.950 - - 0 0 - 0.761 0.752 0.794 - - 0 - 0.00%
2022-05-24 0 0.910 0.830 0.910 - - 0 0 - 0.761 0.694 0.761 - - 0 - -1.09%
2022-05-23 0 0.920 0.830 0.970 - - 0 0 - 0.769 0.694 0.811 - - 0 - 0.00%
2022-05-20 0 0.920 0.840 0.920 0.920 0.920 8,000 7,360 0.9200 0.769 0.702 0.769 0.769 0.769 9,571 0.7690 -2.13%
2022-05-19 0 0.940 0.890 0.940 0.910 0.960 2,092,000 1,967,280 0.9404 0.786 0.744 0.786 0.761 0.802 2,502,729 0.7861 3.30%
2022-05-18 0 0.910 0.870 0.910 - - 0 0 - 0.761 0.727 0.761 - - 0 - 0.00%
2022-05-17 0 0.910 0.870 0.910 0.940 0.940 4,000 3,760 0.9400 0.761 0.727 0.761 0.786 0.786 4,785 0.7857 1.11%
2022-05-16 0 0.900 0.870 0.910 - - 0 0 - 0.752 0.727 0.761 - - 0 - 0.00%
2022-05-13 0 0.900 0.870 0.910 - - 4,000 3,520 0.8800 0.752 0.727 0.761 - - 4,785 0.7356 0.00%
2022-05-12 0 0.900 0.880 0.900 - - 0 0 - 0.752 0.736 0.752 - - 0 - -2.17%
2022-05-11 0 0.920 0.890 0.920 0.920 0.950 768,000 706,720 0.9202 0.769 0.744 0.769 0.769 0.794 918,784 0.7692 6.98%
2022-05-10 0 0.860 0.860 0.900 0.860 0.900 1,408,000 1,255,640 0.8918 0.719 0.719 0.752 0.719 0.752 1,684,437 0.7454 1.18%
2022-05-06 0 0.850 0.850 0.890 - - 0 0 - 0.711 0.711 0.744 - - 0 - 0.00%
2022-05-05 0 0.850 0.850 0.890 - - 0 0 - 0.711 0.711 0.744 - - 0 - 0.00%
2022-05-04 0 0.850 0.850 0.890 - - 0 0 - 0.711 0.711 0.744 - - 0 - 0.00%
2022-05-03 0 0.850 0.850 0.890 0.850 0.850 20,000 17,000 0.8500 0.711 0.711 0.744 0.711 0.711 23,927 0.7105 -1.16%
2022-04-29 0 0.860 0.860 0.880 0.860 0.860 4,000 3,440 0.8600 0.719 0.719 0.736 0.719 0.719 4,785 0.7189 -3.37%
2022-04-28 0 0.890 0.860 0.900 - - 0 0 - 0.744 0.719 0.752 - - 0 - 0.00%
2022-04-27 0 0.890 0.840 0.900 - - 0 0 - 0.744 0.702 0.752 - - 0 - 0.00%
2022-04-26 0 0.890 0.860 0.900 - - 0 0 - 0.744 0.719 0.752 - - 0 - 0.00%
2022-04-25 0 0.890 0.860 0.890 - - 0 0 - 0.744 0.719 0.744 - - 0 - -1.11%
2022-04-22 0 0.900 0.850 0.900 - - 0 0 - 0.752 0.711 0.752 - - 0 - 0.00%
2022-04-21 0 0.900 0.820 0.900 - - 0 0 - 0.752 0.685 0.752 - - 0 - 0.00%
2022-04-20 0 0.900 0.850 0.900 - - 0 0 - 0.752 0.711 0.752 - - 0 - 0.00%
2022-04-19 0 0.900 0.850 0.900 0.900 0.900 44,000 39,600 0.9000 0.752 0.711 0.752 0.752 0.752 52,639 0.7523 5.88%
2022-04-14 0 0.850 0.890 0.900 - - 0 0 - 0.711 0.744 0.752 - - 0 - 0.00%
2022-04-13 0 0.850 0.850 0.900 - - 0 0 - 0.711 0.711 0.752 - - 0 - 0.00%
2022-04-12 0 0.850 0.850 0.900 - - 0 0 - 0.711 0.711 0.752 - - 0 - 0.00%
2022-04-11 0 0.850 0.820 0.900 0.850 0.850 100,000 85,000 0.8500 0.711 0.685 0.752 0.711 0.711 119,633 0.7105 0.00%
2022-04-08 0 0.850 0.850 0.900 0.850 0.850 160,000 136,000 0.8500 0.711 0.711 0.752 0.711 0.711 191,413 0.7105 -3.41%
2022-04-07 0 0.880 0.850 0.900 - - 0 0 - 0.736 0.711 0.752 - - 0 - 0.00%
2022-04-06 0 0.880 0.860 0.880 - - 0 0 - 0.736 0.719 0.736 - - 0 - 0.00%
2022-04-04 0 0.880 0.860 0.900 - - 0 0 - 0.736 0.719 0.752 - - 0 - 0.00%
2022-04-01 0 0.880 0.850 0.900 - - 0 0 - 0.736 0.711 0.752 - - 0 - 0.00%
2022-03-31 0 0.880 0.850 0.880 0.880 0.880 20,000 17,600 0.8800 0.736 0.711 0.736 0.736 0.736 23,927 0.7356 1.15%
2022-03-30 0 0.870 0.860 0.870 0.870 0.870 20,000 17,400 0.8700 0.727 0.719 0.727 0.727 0.727 23,927 0.7272 2.35%
2022-03-29 0 0.850 0.850 0.880 0.850 0.860 192,000 163,920 0.8538 0.711 0.711 0.736 0.711 0.719 229,696 0.7136 0.00%
2022-03-28 0 0.850 0.840 0.870 - - 0 0 - 0.711 0.702 0.727 - - 0 - -1.16%
2022-03-25 0 0.860 0.850 0.870 - - 0 0 - 0.719 0.711 0.727 - - 0 - -1.15%
2022-03-24 0 0.870 0.850 0.880 - - 0 0 - 0.727 0.711 0.736 - - 0 - -1.14%
2022-03-23 0 0.880 0.820 0.880 0.880 0.880 8,000 7,040 0.8800 0.736 0.685 0.736 0.736 0.736 9,571 0.7356 4.76%
2022-03-22 0 0.840 0.840 0.880 0.820 0.820 40,000 32,800 0.8200 0.702 0.702 0.736 0.685 0.685 47,853 0.6854 0.00%
2022-03-21 0 0.840 0.840 0.880 - - 0 0 - 0.702 0.702 0.736 - - 0 - 0.00%
2022-03-18 0 0.840 0.820 0.880 - - 0 0 - 0.702 0.685 0.736 - - 0 - 0.00%
2022-03-17 0 0.840 0.820 0.860 0.840 0.840 16,000 13,440 0.8400 0.702 0.685 0.719 0.702 0.702 19,141 0.7021 -2.33%
2022-03-16 0 0.860 0.810 0.880 0.870 0.870 4,000 3,480 0.8700 0.719 0.677 0.736 0.727 0.727 4,785 0.7272 6.17%
2022-03-15 0 0.810 0.810 0.880 0.810 0.830 268,000 218,400 0.8149 0.677 0.677 0.736 0.677 0.694 320,617 0.6812 -1.22%
2022-03-14 0 0.820 0.820 0.870 0.810 0.810 4,000 3,240 0.8100 0.685 0.685 0.727 0.677 0.677 4,785 0.6771 -2.38%
2022-03-11 0 0.840 0.840 0.870 - - 0 0 - 0.702 0.702 0.727 - - 0 - 0.00%
2022-03-10 0 0.840 0.840 0.880 - - 0 0 - 0.702 0.702 0.736 - - 0 - 1.20%
2022-03-09 0 0.830 0.830 0.880 - - 0 0 - 0.694 0.694 0.736 - - 0 - 0.00%
2022-03-08 0 0.830 0.830 0.900 0.830 0.850 60,000 49,880 0.8313 0.694 0.694 0.752 0.694 0.711 71,780 0.6949 -4.60%
2022-03-07 0 0.870 0.820 0.900 0.880 0.880 4,000 3,520 0.8800 0.727 0.685 0.752 0.736 0.736 4,785 0.7356 0.00%
2022-03-04 0 0.870 0.820 0.900 0.880 0.880 36,000 31,680 0.8800 0.727 0.685 0.752 0.736 0.736 43,068 0.7356 3.57%
2022-03-03 0 0.840 0.780 0.890 - - 0 0 - 0.702 0.652 0.744 - - 0 - 0.00%
2022-03-02 0 0.840 0.840 0.890 - - 0 0 - 0.702 0.702 0.744 - - 0 - 1.20%
2022-03-01 0 0.830 0.830 0.870 0.800 0.850 300,000 247,040 0.8235 0.694 0.694 0.727 0.669 0.711 358,900 0.6883 -5.68%
2022-02-28 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.736 0.736 0.752 0.736 0.736 14,356 0.7356 0.00%
2022-02-25 0 0.880 0.870 0.880 0.880 0.880 20,000 17,600 0.8800 0.736 0.727 0.736 0.736 0.736 23,927 0.7356 0.00%
2022-02-24 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.736 0.736 0.752 0.736 0.736 23,927 0.7356 0.00%
2022-02-23 0 0.880 0.870 0.890 0.880 0.890 36,000 31,840 0.8844 0.736 0.727 0.744 0.736 0.744 43,068 0.7393 1.15%
2022-02-22 0 0.870 0.860 0.890 0.870 0.900 124,000 108,560 0.8755 0.727 0.719 0.744 0.727 0.752 148,345 0.7318 -3.33%
2022-02-21 0 0.900 0.900 1.000 0.900 0.900 4,000 3,600 0.9000 0.752 0.752 0.836 0.752 0.752 4,785 0.7523 0.00%
2022-02-18 0 0.900 0.880 1.020 0.900 0.900 28,000 25,360 0.9057 0.752 0.736 0.853 0.752 0.752 33,497 0.7571 -1.10%
2022-02-17 0 0.910 0.900 0.930 0.910 0.910 68,000 61,880 0.9100 0.761 0.752 0.777 0.761 0.761 81,351 0.7607 -2.15%
2022-02-16 0 0.930 0.920 1.020 - - 0 0 - 0.777 0.769 0.853 - - 0 - 0.00%
2022-02-15 0 0.930 0.910 1.010 - - 0 0 - 0.777 0.761 0.844 - - 0 - 0.00%
2022-02-14 0 0.930 0.900 0.950 - - 0 0 - 0.777 0.752 0.794 - - 0 - -2.11%
2022-02-11 0 0.950 0.900 1.010 - - 0 0 - 0.794 0.752 0.844 - - 0 - 0.00%
2022-02-10 0 0.950 0.910 1.000 0.920 0.950 8,000 7,480 0.9350 0.794 0.761 0.836 0.769 0.794 9,571 0.7816 4.40%
2022-02-09 0 0.910 0.910 1.020 0.910 0.910 20,000 18,200 0.9100 0.761 0.761 0.853 0.761 0.761 23,927 0.7607 1.11%
2022-02-08 0 0.900 0.940 1.020 - - 0 0 - 0.752 0.786 0.853 - - 0 - 0.00%
2022-02-07 0 0.900 0.900 1.020 - - 0 0 - 0.752 0.752 0.853 - - 0 - 0.00%
2022-02-04 0 0.900 0.900 1.000 - - 0 0 - 0.752 0.752 0.836 - - 0 - 1.12%
2022-01-31 0 0.890 0.880 1.020 - - 0 0 - 0.744 0.736 0.853 - - 0 - 0.00%
2022-01-28 0 0.890 0.870 1.010 0.880 0.880 4,000 3,520 0.8800 0.744 0.727 0.844 0.736 0.736 4,785 0.7356 0.00%
2022-01-27 0 0.890 0.870 1.020 - - 0 0 - 0.744 0.727 0.853 - - 0 - 0.00%
2022-01-26 0 0.890 0.870 1.020 - - 0 0 - 0.744 0.727 0.853 - - 0 - 0.00%
2022-01-25 0 0.890 0.860 1.020 - - 0 0 - 0.744 0.719 0.853 - - 0 - 0.00%
2022-01-24 0 0.890 0.860 1.020 - - 0 0 - 0.744 0.719 0.853 - - 0 - 0.00%
2022-01-21 0 0.890 0.860 1.020 - - 0 0 - 0.744 0.719 0.853 - - 0 - 0.00%
2022-01-20 0 0.890 0.870 1.010 - - 0 0 - 0.744 0.727 0.844 - - 0 - 0.00%
2022-01-19 0 0.890 0.870 1.020 - - 0 0 - 0.744 0.727 0.853 - - 0 - 0.00%
2022-01-18 0 0.890 0.870 1.020 - - 0 0 - 0.744 0.727 0.853 - - 0 - 0.00%
2022-01-17 0 0.890 0.870 1.020 - - 0 0 - 0.744 0.727 0.853 - - 0 - 0.00%
2022-01-14 0 0.890 0.860 1.000 0.890 0.900 44,000 39,240 0.8918 0.744 0.719 0.836 0.744 0.752 52,639 0.7455 0.00%
2022-01-13 0 0.890 0.890 1.020 0.890 0.890 4,000 3,560 0.8900 0.744 0.744 0.853 0.744 0.744 4,785 0.7439 0.00%
2022-01-12 0 0.890 0.890 1.000 0.860 0.890 108,000 93,760 0.8681 0.744 0.744 0.836 0.719 0.744 129,204 0.7257 2.30%
2022-01-11 0 0.870 0.860 0.990 0.870 0.870 20,000 17,400 0.8700 0.727 0.719 0.828 0.727 0.727 23,927 0.7272 0.00%
2022-01-10 0 0.870 0.860 0.990 - - 0 0 - 0.727 0.719 0.828 - - 0 - 0.00%
2022-01-07 0 0.870 0.870 0.990 - - 0 0 - 0.727 0.727 0.828 - - 0 - 0.00%
2022-01-06 0 0.870 0.870 0.990 - - 0 0 - 0.727 0.727 0.828 - - 0 - 0.00%
2022-01-05 0 0.870 0.870 0.890 0.870 0.870 100,000 87,000 0.8700 0.727 0.727 0.744 0.727 0.727 119,633 0.7272 -3.33%
2022-01-04 0 0.900 0.900 1.000 - - 0 0 - 0.752 0.752 0.836 - - 0 - 2.27%
2022-01-03 0 0.880 0.860 1.020 - - 0 0 - 0.736 0.719 0.853 - - 0 - 0.00%
2021-12-31 0 0.880 0.860 0.880 0.860 0.880 184,000 159,680 0.8678 0.736 0.719 0.736 0.719 0.736 220,125 0.7254 0.00%
2021-12-30 0 0.880 0.920 0.980 0.880 0.880 100,000 88,000 0.8800 0.736 0.769 0.819 0.736 0.736 119,633 0.7356 -4.35%
2021-12-29 0 0.920 0.850 0.920 0.920 0.920 4,000 3,680 0.9200 0.769 0.711 0.769 0.769 0.769 4,785 0.7690 0.00%
2021-12-28 0 0.920 0.860 0.990 - - 0 0 - 0.769 0.719 0.828 - - 0 - 0.00%
2021-12-24 0 0.920 0.860 0.990 - - 0 0 - 0.769 0.719 0.828 - - 0 - 0.00%
2021-12-23 0 0.920 0.920 1.020 - - 0 0 - 0.769 0.769 0.853 - - 0 - 0.00%
2021-12-22 0 0.920 0.920 1.010 - - 0 0 - 0.769 0.769 0.844 - - 0 - 1.10%
2021-12-21 0 0.910 0.880 0.990 - - 0 0 - 0.761 0.736 0.828 - - 0 - 0.00%
2021-12-20 0 0.910 0.890 0.950 0.880 0.910 16,000 14,320 0.8950 0.761 0.744 0.794 0.736 0.761 19,141 0.7481 -8.08%
2021-12-17 0 0.990 0.860 1.020 0.990 0.990 32,000 31,680 0.9900 0.828 0.719 0.853 0.828 0.828 38,283 0.8275 0.00%
2021-12-16 0 0.990 0.860 0.990 0.990 0.990 16,000 15,840 0.9900 0.828 0.719 0.828 0.828 0.828 19,141 0.8275 0.00%
2021-12-15 0 0.990 0.860 0.990 0.990 0.990 24,000 23,760 0.9900 0.828 0.719 0.828 0.828 0.828 28,712 0.8275 6.45%
2021-12-14 0 0.930 0.860 1.000 - - 0 0 - 0.777 0.719 0.836 - - 0 - 0.00%
2021-12-13 0 0.930 0.870 1.000 0.930 0.930 12,000 11,160 0.9300 0.777 0.727 0.836 0.777 0.777 14,356 0.7774 0.00%
2021-12-10 0 0.930 0.870 1.000 - - 0 0 - 0.777 0.727 0.836 - - 0 - 0.00%
2021-12-09 0 0.930 0.870 1.000 - - 0 0 - 0.777 0.727 0.836 - - 0 - 0.00%
2021-12-08 0 0.930 0.870 1.000 - - 0 0 - 0.777 0.727 0.836 - - 0 - 0.00%
2021-12-07 0 0.930 0.870 1.000 - - 0 0 - 0.777 0.727 0.836 - - 0 - 0.00%
2021-12-06 0 0.930 0.870 1.000 - - 0 0 - 0.777 0.727 0.836 - - 0 - 0.00%
2021-12-03 0 0.930 0.880 1.000 - - 0 0 - 0.777 0.736 0.836 - - 0 - 0.00%
2021-12-02 0 0.930 0.870 1.000 - - 0 0 - 0.777 0.727 0.836 - - 0 - 0.00%
2021-12-01 0 0.930 0.870 1.000 - - 0 0 - 0.777 0.727 0.836 - - 0 - 0.00%
2021-11-30 0 0.930 0.880 1.000 0.930 0.930 8,000 7,440 0.9300 0.777 0.736 0.836 0.777 0.777 9,571 0.7774 -2.11%
2021-11-29 0 0.950 0.900 1.000 0.950 0.950 4,000 3,800 0.9500 0.794 0.752 0.836 0.794 0.794 4,785 0.7941 5.56%
2021-11-26 0 0.900 0.870 1.000 - - 0 0 - 0.752 0.727 0.836 - - 0 - 0.00%
2021-11-25 0 0.900 0.900 1.000 0.890 0.890 8,000 7,120 0.8900 0.752 0.752 0.836 0.744 0.744 9,571 0.7439 0.00%
2021-11-24 0 0.900 0.870 0.900 - - 0 0 - 0.752 0.727 0.752 - - 0 - -2.17%
2021-11-23 0 0.920 0.840 0.940 - - 0 0 - 0.769 0.702 0.786 - - 0 - -2.13%
2021-11-22 0 0.940 0.840 1.010 - - 0 0 - 0.786 0.702 0.844 - - 0 - 0.00%
2021-11-19 0 0.940 0.900 1.010 0.940 0.950 8,000 7,560 0.9450 0.786 0.752 0.844 0.786 0.794 9,571 0.7899 0.00%
2021-11-18 0 1.020 1.020 1.150 1.020 1.020 48,000 48,960 1.0200 0.786 0.786 0.886 0.786 0.786 62,311 0.7857 0.00%
2021-11-17 0 1.020 1.010 1.170 1.020 1.030 64,000 65,640 1.0256 0.786 0.778 0.901 0.786 0.793 83,082 0.7901 0.00%
2021-11-16 0 1.020 1.020 1.030 1.020 1.050 68,000 69,600 1.0235 0.786 0.786 0.793 0.786 0.809 88,274 0.7885 0.99%
2021-11-15 0 1.010 1.010 1.090 1.000 1.000 4,000 4,000 1.0000 0.778 0.778 0.840 0.770 0.770 5,193 0.7703 1.00%
2021-11-12 0 1.000 0.980 1.000 1.000 1.000 16,000 16,000 1.0000 0.770 0.755 0.770 0.770 0.770 20,770 0.7703 0.00%
2021-11-11 0 1.000 0.990 1.000 0.990 1.000 1,500,000 1,485,400 0.9903 0.770 0.763 0.770 0.763 0.770 1,947,223 0.7628 2.04%
2021-11-10 0 0.980 0.980 1.000 0.980 1.080 104,000 103,920 0.9992 0.755 0.755 0.770 0.755 0.832 135,007 0.7697 -2.00%
2021-11-09 0 1.000 0.990 1.000 0.970 1.020 28,000 28,200 1.0071 0.770 0.763 0.770 0.747 0.786 36,348 0.7758 2.04%
2021-11-08 0 0.980 0.950 0.980 - - 0 0 - 0.755 0.732 0.755 - - 0 - -1.01%
2021-11-05 0 0.990 0.960 1.010 0.990 1.020 12,000 12,120 1.0100 0.763 0.740 0.778 0.763 0.786 15,578 0.7780 4.21%
2021-11-04 0 0.950 0.930 1.020 - - 0 0 - 0.732 0.716 0.786 - - 0 - 0.00%
2021-11-03 0 0.950 0.940 1.020 - - 0 0 - 0.732 0.724 0.786 - - 0 - 0.00%
2021-11-02 0 0.950 0.950 1.010 - - 0 0 - 0.732 0.732 0.778 - - 0 - 0.00%
2021-11-01 0 0.950 0.950 1.010 0.950 0.950 48,000 45,600 0.9500 0.732 0.732 0.778 0.732 0.732 62,311 0.7318 -4.04%
2021-10-29 0 0.990 0.920 0.990 1.000 1.000 4,000 4,000 1.0000 0.763 0.709 0.763 0.770 0.770 5,193 0.7703 4.21%
2021-10-28 0 0.950 0.980 0.990 0.950 0.960 1,524,000 1,447,880 0.9501 0.732 0.755 0.763 0.732 0.740 1,978,379 0.7319 -6.86%
2021-10-27 0 1.020 0.980 1.020 0.970 1.020 1,668,000 1,622,760 0.9729 0.786 0.755 0.786 0.747 0.786 2,165,312 0.7494 4.08%
2021-10-26 0 0.980 0.910 0.980 - - 0 0 - 0.755 0.701 0.755 - - 0 - 0.00%
2021-10-25 0 0.980 0.940 1.000 - - 0 0 - 0.755 0.724 0.770 - - 0 - 0.00%
2021-10-22 0 0.980 0.950 0.980 0.970 1.020 76,000 74,960 0.9863 0.755 0.732 0.755 0.747 0.786 98,659 0.7598 0.00%
2021-10-21 0 0.980 0.930 0.980 0.980 0.980 4,000 3,920 0.9800 0.755 0.716 0.755 0.755 0.755 5,193 0.7549 -2.00%
2021-10-20 0 1.000 0.940 1.010 0.950 1.200 356,000 375,880 1.0558 0.770 0.724 0.778 0.732 0.924 462,141 0.8133 9.89%
2021-10-19 0 0.910 0.910 0.930 0.900 0.900 12,000 10,800 0.9000 0.701 0.701 0.716 0.693 0.693 15,578 0.6933 1.11%
2021-10-18 0 0.900 0.900 0.940 - - 0 0 - 0.693 0.693 0.724 - - 0 - 0.00%
2021-10-15 0 0.900 0.900 0.930 - - 0 0 - 0.693 0.693 0.716 - - 0 - 0.00%
2021-10-12 0 0.900 0.850 0.940 0.860 0.900 136,000 119,200 0.8765 0.693 0.655 0.724 0.662 0.693 176,548 0.6752 0.00%
2021-10-11 0 0.900 0.830 0.920 0.900 0.900 472,000 424,800 0.9000 0.693 0.639 0.709 0.693 0.693 612,726 0.6933 0.00%
2021-10-08 0 0.900 0.900 0.940 0.900 0.900 68,000 61,200 0.9000 0.693 0.693 0.724 0.693 0.693 88,274 0.6933 1.12%
2021-10-07 0 0.890 0.830 0.890 - - 0 0 - 0.686 0.639 0.686 - - 0 - -1.11%
2021-10-06 0 0.900 0.890 0.900 0.870 0.900 1,600,000 1,413,720 0.8836 0.693 0.686 0.693 0.670 0.693 2,077,038 0.6806 -5.26%
2021-10-05 0 0.950 0.870 0.950 0.860 0.990 1,068,000 941,880 0.8819 0.732 0.670 0.732 0.662 0.763 1,386,423 0.6794 11.76%
2021-10-04 0 0.850 0.830 0.860 0.820 0.850 652,000 549,640 0.8430 0.655 0.639 0.662 0.632 0.655 846,393 0.6494 6.25%
2021-09-30 0 0.800 0.790 0.820 0.800 0.820 564,000 458,800 0.8135 0.616 0.609 0.632 0.616 0.632 732,156 0.6266 -2.44%
2021-09-29 0 0.820 0.820 0.860 0.800 0.820 1,044,000 842,880 0.8074 0.632 0.632 0.662 0.616 0.632 1,355,267 0.6219 1.23%
2021-09-28 0 0.810 0.800 0.840 0.810 0.810 80,000 64,800 0.8100 0.624 0.616 0.647 0.624 0.624 103,852 0.6240 -2.41%
2021-09-27 0 0.830 0.800 0.840 0.850 0.850 8,000 6,800 0.8500 0.639 0.616 0.647 0.655 0.655 10,385 0.6548 -1.19%
2021-09-24 0 0.840 0.810 0.860 - - 0 0 - 0.647 0.624 0.662 - - 0 - 0.00%
2021-09-23 0 0.840 0.810 0.860 - - 0 0 - 0.647 0.624 0.662 - - 0 - 0.00%
2021-09-21 0 0.840 0.790 0.870 - - 0 0 - 0.647 0.609 0.670 - - 0 - 0.00%
2021-09-20 0 0.840 0.840 0.860 0.830 0.830 4,000 3,320 0.8300 0.647 0.647 0.662 0.639 0.639 5,193 0.6394 1.20%
2021-09-17 0 0.830 0.830 0.860 0.830 0.830 1,260,000 1,034,800 0.8213 0.639 0.639 0.662 0.639 0.639 1,635,667 0.6326 1.22%
2021-09-16 0 0.820 0.810 0.850 0.820 0.820 708,000 580,560 0.8200 0.632 0.624 0.655 0.632 0.632 919,089 0.6317 0.00%
2021-09-15 0 0.820 0.810 0.830 - - 0 0 - 0.632 0.624 0.639 - - 0 - 0.00%
2021-09-14 0 0.820 0.820 0.860 0.810 0.830 572,000 470,640 0.8228 0.632 0.632 0.662 0.624 0.639 742,541 0.6338 -2.38%
2021-09-13 0 0.840 0.820 0.860 - - 0 0 - 0.647 0.632 0.662 - - 0 - 0.00%
2021-09-10 0 0.840 0.810 0.870 - - 0 0 - 0.647 0.624 0.670 - - 0 - 0.00%
2021-09-09 0 0.840 0.820 0.880 - - 0 0 - 0.647 0.632 0.678 - - 0 - 0.00%
2021-09-08 0 0.840 0.820 0.870 - - 0 0 - 0.647 0.632 0.670 - - 0 - 0.00%
2021-09-07 0 0.840 0.820 0.870 0.840 0.840 28,000 23,520 0.8400 0.647 0.632 0.670 0.647 0.647 36,348 0.6471 0.00%
2021-09-06 0 0.840 0.840 0.880 0.840 0.840 12,000 10,080 0.8400 0.647 0.647 0.678 0.647 0.647 15,578 0.6471 0.00%
2021-09-03 0 0.840 0.830 0.870 - - 0 0 - 0.647 0.639 0.670 - - 0 - 0.00%
2021-09-02 0 0.840 0.820 0.840 - - 0 0 - 0.647 0.632 0.647 - - 0 - 0.00%
2021-09-01 0 0.840 0.840 0.870 0.830 0.830 268,000 222,440 0.8300 0.647 0.647 0.670 0.639 0.639 347,904 0.6394 0.00%
2021-08-31 0 0.840 0.840 0.870 0.810 0.840 980,000 802,360 0.8187 0.647 0.647 0.670 0.624 0.647 1,272,186 0.6307 -3.45%
2021-08-30 0 0.870 0.830 0.870 - - 0 0 - 0.670 0.639 0.670 - - 0 - 0.00%
2021-08-27 0 0.870 0.810 0.870 0.870 0.870 204,000 176,760 0.8665 0.670 0.624 0.670 0.670 0.670 264,822 0.6675 8.75%
2021-08-26 0 0.800 0.800 0.850 0.800 0.800 12,000 9,600 0.8000 0.616 0.616 0.655 0.616 0.616 15,578 0.6163 0.00%
2021-08-25 0 0.800 0.800 0.860 0.800 0.800 4,000 3,200 0.8000 0.616 0.616 0.662 0.616 0.616 5,193 0.6163 0.00%
2021-08-24 0 0.800 0.790 0.870 0.780 0.800 1,908,000 1,514,680 0.7939 0.616 0.609 0.670 0.601 0.616 2,476,868 0.6115 0.00%
2021-08-23 0 0.800 0.790 0.800 0.780 0.800 760,000 596,560 0.7849 0.616 0.609 0.616 0.601 0.616 986,593 0.6047 -3.61%
2021-08-20 0 0.830 0.820 0.860 0.830 0.830 824,000 683,920 0.8300 0.639 0.632 0.662 0.639 0.639 1,069,674 0.6394 -3.49%
2021-08-19 0 0.860 0.830 0.860 0.870 0.870 16,000 13,920 0.8700 0.662 0.639 0.662 0.670 0.670 20,770 0.6702 0.00%
2021-08-18 0 0.860 0.830 0.870 - - 0 0 - 0.662 0.639 0.670 - - 0 - 0.00%
2021-08-17 0 0.860 0.840 0.870 - - 0 0 - 0.662 0.647 0.670 - - 0 - 0.00%
2021-08-16 0 0.860 0.840 0.880 - - 0 0 - 0.662 0.647 0.678 - - 0 - 0.00%
2021-08-13 0 0.860 0.860 0.880 0.860 0.880 88,000 76,800 0.8727 0.662 0.662 0.678 0.662 0.678 114,237 0.6723 -2.27%
2021-08-12 0 0.880 0.850 0.890 0.880 0.880 24,000 21,120 0.8800 0.678 0.655 0.686 0.678 0.678 31,156 0.6779 4.76%
2021-08-11 0 0.840 0.820 0.850 0.840 0.860 72,000 61,320 0.8517 0.647 0.632 0.655 0.647 0.662 93,467 0.6561 0.00%
2021-08-10 0 0.840 0.830 0.840 0.810 0.840 916,000 758,440 0.8280 0.647 0.639 0.647 0.624 0.647 1,189,104 0.6378 0.00%
2021-08-09 0 0.840 0.840 0.860 0.830 0.840 68,000 57,040 0.8388 0.647 0.647 0.662 0.639 0.647 88,274 0.6462 0.00%
2021-08-06 0 0.840 0.840 0.850 0.840 0.840 36,000 30,240 0.8400 0.647 0.647 0.655 0.647 0.647 46,733 0.6471 2.44%
2021-08-05 0 0.820 0.820 0.840 0.810 0.850 2,532,000 2,089,800 0.8254 0.632 0.632 0.647 0.624 0.655 3,286,912 0.6358 -3.53%
2021-08-04 0 0.850 0.850 0.870 0.800 0.890 1,016,000 886,240 0.8723 0.655 0.655 0.670 0.616 0.686 1,318,919 0.6719 -8.60%
2021-08-03 0 0.930 0.930 0.950 - - 0 0 - 0.716 0.716 0.732 - - 0 - 0.00%
2021-08-02 0 0.930 0.930 0.980 - - 0 0 - 0.716 0.716 0.755 - - 0 - 0.00%
2021-07-30 0 0.930 0.880 0.990 0.930 0.930 8,000 7,440 0.9300 0.716 0.678 0.763 0.716 0.716 10,385 0.7164 -1.06%
2021-07-29 0 0.940 0.920 0.990 0.860 0.950 28,000 25,640 0.9157 0.724 0.709 0.763 0.662 0.732 36,348 0.7054 0.00%
2021-07-28 0 0.940 0.940 0.980 - - 4,000 3,760 0.9400 0.724 0.724 0.755 - - 5,193 0.7241 2.17%
2021-07-27 0 0.920 0.900 0.940 0.920 0.920 4,000 3,680 0.9200 0.709 0.693 0.724 0.709 0.709 5,193 0.7087 -3.16%
2021-07-26 0 0.950 0.920 0.950 0.950 0.950 32,000 30,400 0.9500 0.732 0.709 0.732 0.732 0.732 41,541 0.7318 0.00%
2021-07-23 0 0.950 0.920 0.990 - - 4,000 3,800 0.9500 0.732 0.709 0.763 - - 5,193 0.7318 0.00%
2021-07-22 0 0.950 0.940 0.990 - - 0 0 - 0.732 0.724 0.763 - - 0 - 0.00%
2021-07-21 0 0.950 0.940 0.990 - - 0 0 - 0.732 0.724 0.763 - - 0 - 0.00%
2021-07-20 0 0.950 0.940 0.990 - - 0 0 - 0.732 0.724 0.763 - - 0 - 0.00%
2021-07-19 0 0.950 0.940 0.990 0.950 0.950 16,000 15,200 0.9500 0.732 0.724 0.763 0.732 0.732 20,770 0.7318 0.00%
2021-07-16 0 0.950 0.940 0.990 0.950 0.950 12,000 11,400 0.9500 0.732 0.724 0.763 0.732 0.732 15,578 0.7318 1.06%
2021-07-15 0 0.940 0.940 0.980 - - 4,000 3,880 0.9700 0.724 0.724 0.755 - - 5,193 0.7472 0.00%
2021-07-14 0 0.940 0.940 0.990 - - 4,000 3,920 0.9800 0.724 0.724 0.763 - - 5,193 0.7549 0.00%
2021-07-13 0 0.940 0.940 0.990 - - 4,000 3,920 0.9800 0.724 0.724 0.763 - - 5,193 0.7549 0.00%
2021-07-12 0 0.940 0.910 0.980 0.940 0.940 660,000 620,400 0.9400 0.724 0.701 0.755 0.724 0.724 856,778 0.7241 0.00%
2021-07-09 0 0.940 0.910 0.940 0.940 0.990 44,000 41,560 0.9445 0.724 0.701 0.724 0.724 0.763 57,119 0.7276 -4.08%
2021-07-08 0 0.980 0.940 0.980 - - 0 0 - 0.755 0.724 0.755 - - 0 - 0.00%
2021-07-07 0 0.980 0.940 0.990 0.980 0.980 4,000 3,920 0.9800 0.755 0.724 0.763 0.755 0.755 5,193 0.7549 -1.01%
2021-07-06 0 0.990 0.960 0.990 0.990 0.990 4,000 3,960 0.9900 0.763 0.740 0.763 0.763 0.763 5,193 0.7626 1.02%
2021-07-05 0 0.980 0.960 0.980 0.990 0.990 4,000 3,960 0.9900 0.755 0.740 0.755 0.763 0.763 5,193 0.7626 1.03%
2021-07-02 0 0.970 0.950 0.970 - - 0 0 - 0.747 0.732 0.747 - - 0 - 0.00%
2021-06-30 0 0.970 0.940 0.970 - - 0 0 - 0.747 0.724 0.747 - - 0 - 0.00%
2021-06-29 0 0.970 0.940 0.990 - - 0 0 - 0.747 0.724 0.763 - - 0 - 0.00%
2021-06-28 0 0.970 0.950 0.990 - - 0 0 - 0.747 0.732 0.763 - - 0 - 0.00%
2021-06-25 0 0.970 0.970 0.990 0.940 0.960 8,000 7,600 0.9500 0.747 0.747 0.763 0.724 0.740 10,385 0.7318 0.00%
2021-06-24 0 0.970 0.930 0.990 - - 0 0 - 0.747 0.716 0.763 - - 0 - 0.00%
2021-06-23 0 0.970 0.970 0.990 0.960 1.000 104,000 100,000 0.9615 0.747 0.747 0.763 0.740 0.770 135,007 0.7407 0.00%
2021-06-22 0 0.970 0.970 1.000 - - 0 0 - 0.747 0.747 0.770 - - 0 - 1.04%
2021-06-21 0 0.960 0.960 1.000 - - 0 0 - 0.740 0.740 0.770 - - 0 - 0.00%
2021-06-18 0 0.960 0.960 1.020 0.930 1.020 140,000 139,440 0.9960 0.740 0.740 0.786 0.716 0.786 181,741 0.7672 -4.00%
2021-06-17 0 1.000 0.930 1.020 1.000 1.000 100,000 100,000 1.0000 0.770 0.716 0.786 0.770 0.770 129,815 0.7703 0.00%
2021-06-16 0 1.000 0.950 1.000 0.950 1.010 480,000 473,880 0.9873 0.770 0.732 0.770 0.732 0.778 623,111 0.7605 4.17%
2021-06-15 0 0.960 0.930 0.960 0.980 0.980 68,000 66,640 0.9800 0.740 0.716 0.740 0.755 0.755 88,274 0.7549 -2.04%
2021-06-11 0 0.980 0.940 0.980 0.980 0.980 8,000 7,840 0.9800 0.755 0.724 0.755 0.755 0.755 10,385 0.7549 1.03%
2021-06-10 0 0.970 0.950 0.980 - - 0 0 - 0.747 0.732 0.755 - - 0 - 0.00%
2021-06-09 0 0.970 0.950 0.980 0.970 0.980 36,000 35,120 0.9756 0.747 0.732 0.755 0.747 0.755 46,733 0.7515 1.04%
2021-06-08 0 0.960 0.960 0.970 - - 0 0 - 0.740 0.740 0.747 - - 0 - 1.05%
2021-06-07 0 0.950 0.940 0.970 0.950 0.950 12,000 11,400 0.9500 0.732 0.724 0.747 0.732 0.732 15,578 0.7318 -1.04%
2021-06-04 0 0.960 0.930 0.960 0.930 0.960 136,000 127,200 0.9353 0.740 0.716 0.740 0.716 0.740 176,548 0.7205 1.05%
2021-06-03 0 0.950 0.930 0.950 0.950 0.950 16,000 15,200 0.9500 0.732 0.716 0.732 0.732 0.732 20,770 0.7318 2.15%
2021-06-02 0 0.930 0.930 0.970 0.920 0.930 32,000 29,560 0.9238 0.716 0.716 0.747 0.709 0.716 41,541 0.7116 1.09%
2021-06-01 0 0.920 0.920 0.970 - - 0 0 - 0.709 0.709 0.747 - - 0 - 0.00%
2021-05-31 0 0.920 0.920 0.930 0.920 0.940 224,000 209,160 0.9338 0.709 0.709 0.716 0.709 0.724 290,785 0.7193 -2.13%
2021-05-28 0 0.940 0.940 0.970 0.940 0.940 20,000 18,800 0.9400 0.724 0.724 0.747 0.724 0.724 25,963 0.7241 0.00%
2021-05-27 0 0.940 0.920 0.940 0.940 0.960 212,000 201,440 0.9502 0.724 0.709 0.724 0.724 0.740 275,208 0.7320 -3.09%
2021-05-26 0 0.970 0.920 0.970 - - 0 0 - 0.747 0.709 0.747 - - 0 - 0.00%
2021-05-25 0 0.970 0.920 0.970 0.970 0.980 24,000 23,320 0.9717 0.747 0.709 0.747 0.747 0.755 31,156 0.7485 1.04%
2021-05-24 0 0.960 0.930 1.000 0.930 0.960 24,000 22,560 0.9400 0.740 0.716 0.770 0.716 0.740 31,156 0.7241 3.23%
2021-05-21 0 0.930 0.920 0.980 - - 0 0 - 0.716 0.709 0.755 - - 0 - 0.00%
2021-05-20 0 0.930 0.920 0.930 - - 0 0 - 0.716 0.709 0.716 - - 0 - 0.00%
2021-05-18 0 0.930 0.930 0.980 0.930 0.930 636,000 591,480 0.9300 0.716 0.716 0.755 0.716 0.716 825,623 0.7164 -5.10%
2021-05-17 0 0.980 0.940 0.980 0.980 0.980 20,000 19,600 0.9800 0.755 0.724 0.755 0.755 0.755 25,963 0.7549 4.26%
2021-05-14 0 0.940 0.940 0.990 0.920 0.940 56,000 51,840 0.9257 0.724 0.724 0.763 0.709 0.724 72,696 0.7131 0.00%
2021-05-13 0 0.940 0.940 0.990 - - 0 0 - 0.724 0.724 0.763 - - 0 - 1.08%
2021-05-12 0 0.930 0.910 0.930 0.900 0.930 456,000 416,120 0.9125 0.716 0.701 0.716 0.693 0.716 591,956 0.7030 0.00%
2021-05-11 0 0.930 0.910 0.930 0.930 1.000 596,000 573,680 0.9626 0.716 0.701 0.716 0.716 0.770 773,697 0.7415 0.00%
2021-05-10 0 1.010 1.000 1.010 1.010 1.060 220,000 224,680 1.0213 0.716 0.709 0.716 0.716 0.752 310,160 0.7244 -4.72%
2021-05-07 0 1.060 1.020 1.060 1.020 1.060 32,000 33,040 1.0325 0.752 0.723 0.752 0.723 0.752 45,114 0.7324 3.92%
2021-05-06 0 1.020 1.020 1.040 1.020 1.050 24,000 24,800 1.0333 0.723 0.723 0.738 0.723 0.745 33,836 0.7330 -2.86%
2021-05-05 0 1.050 1.040 1.050 1.060 1.060 104,000 110,240 1.0600 0.745 0.738 0.745 0.752 0.752 146,621 0.7519 -2.78%
2021-05-04 0 1.080 1.060 1.080 1.050 1.080 80,000 84,600 1.0575 0.766 0.752 0.766 0.745 0.766 112,785 0.7501 5.88%
2021-05-03 0 1.020 1.020 1.050 1.020 1.020 4,000 4,080 1.0200 0.723 0.723 0.745 0.723 0.723 5,639 0.7235 0.00%
2021-04-30 0 1.020 1.020 1.050 1.020 1.030 60,000 61,640 1.0273 0.723 0.723 0.745 0.723 0.731 84,589 0.7287 0.00%
2021-04-29 0 1.020 1.020 1.030 1.020 1.030 328,000 335,760 1.0237 0.723 0.723 0.731 0.723 0.731 462,420 0.7261 4.08%
2021-04-28 0 0.980 0.960 1.020 - - 0 0 - 0.695 0.681 0.723 - - 0 - 0.00%
2021-04-27 0 0.980 0.950 0.980 0.980 0.980 4,000 3,920 0.9800 0.695 0.674 0.695 0.695 0.695 5,639 0.6951 0.00%
2021-04-26 0 0.980 0.960 0.980 0.980 1.000 24,000 23,760 0.9900 0.695 0.681 0.695 0.695 0.709 33,836 0.7022 6.52%
2021-04-23 0 0.920 0.920 1.050 0.900 0.990 228,000 210,440 0.9230 0.653 0.653 0.745 0.638 0.702 321,438 0.6547 -9.80%
2021-04-22 0 1.020 1.000 1.020 1.020 1.020 4,000 4,080 1.0200 0.723 0.709 0.723 0.723 0.723 5,639 0.7235 0.00%
2021-04-21 0 1.020 1.010 1.020 1.020 1.020 12,000 12,240 1.0200 0.723 0.716 0.723 0.723 0.723 16,918 0.7235 0.00%
2021-04-20 0 1.020 1.010 1.020 1.020 1.020 4,000 4,080 1.0200 0.723 0.716 0.723 0.723 0.723 5,639 0.7235 -0.97%
2021-04-19 0 1.030 1.010 1.030 1.000 1.030 136,000 136,120 1.0009 0.731 0.716 0.731 0.709 0.731 191,735 0.7099 3.00%
2021-04-16 0 1.000 0.990 1.000 - - 0 0 - 0.709 0.702 0.709 - - 0 - -0.99%
2021-04-15 0 1.010 0.990 1.010 - - 0 0 - 0.716 0.702 0.716 - - 0 - 0.00%
2021-04-14 0 1.010 0.950 1.010 - - 0 0 - 0.716 0.674 0.716 - - 0 - 0.00%
2021-04-13 0 1.010 0.920 1.020 1.010 1.010 20,000 20,200 1.0100 0.716 0.653 0.723 0.716 0.716 28,196 0.7164 -0.98%
2021-04-12 0 1.020 0.980 1.020 1.030 1.030 8,000 8,240 1.0300 0.723 0.695 0.723 0.731 0.731 11,279 0.7306 2.00%
2021-04-09 0 1.000 0.990 1.020 0.990 1.000 36,000 35,880 0.9967 0.709 0.702 0.723 0.702 0.709 50,753 0.7069 -0.99%
2021-04-08 0 1.010 1.000 1.010 - - 0 0 - 0.716 0.709 0.716 - - 0 - -0.98%
2021-04-07 0 1.020 1.000 1.020 1.020 1.020 12,000 12,240 1.0200 0.723 0.709 0.723 0.723 0.723 16,918 0.7235 3.03%
2021-04-01 0 0.990 0.980 1.000 0.990 1.000 24,000 23,920 0.9967 0.702 0.695 0.709 0.702 0.709 33,836 0.7069 -1.00%
2021-03-31 0 1.000 1.000 1.030 - - 0 0 - 0.709 0.709 0.731 - - 0 - 1.01%
2021-03-30 0 0.990 0.990 1.030 - - 0 0 - 0.702 0.702 0.731 - - 0 - 0.00%
2021-03-29 0 0.990 0.990 1.000 - - 0 0 - 0.702 0.702 0.709 - - 0 - 0.00%
2021-03-26 0 0.990 0.940 1.000 0.990 1.000 40,000 39,800 0.9950 0.702 0.667 0.709 0.702 0.709 56,393 0.7058 1.02%
2021-03-25 0 0.980 0.980 1.140 0.980 0.980 8,000 7,840 0.9800 0.695 0.695 0.809 0.695 0.695 11,279 0.6951 1.03%
2021-03-24 0 0.970 0.970 0.990 0.970 0.970 12,000 11,640 0.9700 0.688 0.688 0.702 0.688 0.688 16,918 0.6880 0.00%
2021-03-23 0 0.970 0.970 0.990 0.970 0.970 8,000 7,760 0.9700 0.688 0.688 0.702 0.688 0.688 11,279 0.6880 -1.02%
2021-03-22 0 0.980 0.960 0.980 0.980 0.980 28,000 27,440 0.9800 0.695 0.681 0.695 0.695 0.695 39,475 0.6951 2.08%
2021-03-19 0 0.960 0.950 0.980 0.950 0.960 56,000 53,320 0.9521 0.681 0.674 0.695 0.674 0.681 78,950 0.6754 2.13%
2021-03-18 0 0.940 0.940 0.990 0.940 0.940 20,000 18,800 0.9400 0.667 0.667 0.702 0.667 0.667 28,196 0.6668 1.08%
2021-03-17 0 0.930 0.930 0.980 0.930 0.940 100,000 93,240 0.9324 0.660 0.660 0.695 0.660 0.667 140,982 0.6614 -1.06%
2021-03-16 0 0.940 0.930 0.990 - - 0 0 - 0.667 0.660 0.702 - - 0 - 0.00%
2021-03-15 0 0.940 0.930 0.940 0.940 0.940 20,000 18,800 0.9400 0.667 0.660 0.667 0.667 0.667 28,196 0.6668 -2.08%
2021-03-12 0 0.960 0.940 0.960 - - 0 0 - 0.681 0.667 0.681 - - 0 - 0.00%
2021-03-11 0 0.960 0.940 0.960 - - 0 0 - 0.681 0.667 0.681 - - 0 - 0.00%
2021-03-10 0 0.960 0.930 0.990 - - 0 0 - 0.681 0.660 0.702 - - 0 - 0.00%
2021-03-09 0 0.960 0.930 0.960 - - 0 0 - 0.681 0.660 0.681 - - 0 - -1.03%
2021-03-08 0 0.970 0.940 0.990 0.940 0.970 16,000 15,400 0.9625 0.688 0.667 0.702 0.667 0.688 22,557 0.6827 4.30%
2021-03-05 0 0.930 0.930 1.010 0.930 0.930 4,000 3,720 0.9300 0.660 0.660 0.716 0.660 0.660 5,639 0.6597 -2.11%
2021-03-04 0 0.950 0.930 0.990 - - 0 0 - 0.674 0.660 0.702 - - 0 - 0.00%
2021-03-03 0 0.950 0.930 0.980 - - 0 0 - 0.674 0.660 0.695 - - 0 - 0.00%
2021-03-02 0 0.950 0.940 1.000 - - 0 0 - 0.674 0.667 0.709 - - 0 - 0.00%
2021-03-01 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.674 0.660 0.674 0.674 0.674 28,196 0.6738 1.06%
2021-02-26 0 0.940 0.930 0.990 0.920 0.940 32,000 29,840 0.9325 0.667 0.660 0.702 0.653 0.667 45,114 0.6614 0.00%
2021-02-25 0 0.940 0.940 0.990 0.940 0.940 8,000 7,520 0.9400 0.667 0.667 0.702 0.667 0.667 11,279 0.6668 1.08%
2021-02-24 0 0.930 0.930 1.000 0.930 0.930 40,000 37,240 0.9310 0.660 0.660 0.709 0.660 0.660 56,393 0.6604 0.00%
2021-02-23 0 0.930 0.910 0.950 0.930 0.930 100,000 93,000 0.9300 0.660 0.645 0.674 0.660 0.660 140,982 0.6597 -1.06%
2021-02-22 0 0.940 0.940 0.980 0.930 0.940 52,000 48,560 0.9338 0.667 0.667 0.695 0.660 0.667 73,311 0.6624 0.00%
2021-02-19 0 0.940 0.940 0.980 - - 0 0 - 0.667 0.667 0.695 - - 0 - 1.08%
2021-02-18 0 0.930 0.930 0.990 0.930 0.930 752,000 699,360 0.9300 0.660 0.660 0.702 0.660 0.660 1,060,183 0.6597 0.00%
2021-02-17 0 0.930 0.930 0.970 0.930 0.980 32,000 31,160 0.9738 0.660 0.660 0.688 0.660 0.695 45,114 0.6907 -4.12%
2021-02-16 0 0.970 0.960 0.970 0.960 1.050 136,000 132,800 0.9765 0.688 0.681 0.688 0.681 0.745 191,735 0.6926 1.04%
2021-02-11 0 0.960 0.910 0.960 0.960 0.960 52,000 49,920 0.9600 0.681 0.645 0.681 0.681 0.681 73,311 0.6809 4.35%
2021-02-10 0 0.920 0.910 0.940 0.910 0.920 88,000 80,440 0.9141 0.653 0.645 0.667 0.645 0.653 124,064 0.6484 0.00%
2021-02-09 0 0.920 0.910 0.930 0.920 0.920 72,000 66,240 0.9200 0.653 0.645 0.660 0.653 0.653 101,507 0.6526 1.10%
2021-02-08 0 0.910 0.910 0.930 0.910 0.920 84,000 76,960 0.9162 0.645 0.645 0.660 0.645 0.653 118,425 0.6499 0.00%
2021-02-05 0 0.910 0.910 0.920 - - 0 0 - 0.645 0.645 0.653 - - 0 - 0.00%
2021-02-04 0 0.910 0.910 0.940 0.910 0.910 56,000 50,960 0.9100 0.645 0.645 0.667 0.645 0.645 78,950 0.6455 0.00%
2021-02-03 0 0.910 0.900 0.910 0.900 0.910 116,000 105,160 0.9066 0.645 0.638 0.645 0.638 0.645 163,539 0.6430 0.00%
2021-02-02 0 0.910 0.910 0.940 - - 0 0 - 0.645 0.645 0.667 - - 0 - 0.00%
2021-02-01 0 0.910 0.910 0.940 - - 0 0 - 0.645 0.645 0.667 - - 0 - 0.00%
2021-01-29 0 0.910 0.910 0.940 0.910 0.910 16,000 14,560 0.9100 0.645 0.645 0.667 0.645 0.645 22,557 0.6455 0.00%
2021-01-28 0 0.910 0.900 0.930 0.910 0.910 112,000 101,920 0.9100 0.645 0.638 0.660 0.645 0.645 157,900 0.6455 -3.19%
2021-01-27 0 0.940 0.920 0.940 0.960 0.960 8,000 7,680 0.9600 0.667 0.653 0.667 0.681 0.681 11,279 0.6809 2.17%
2021-01-26 0 0.920 0.910 0.940 0.910 0.920 32,000 29,320 0.9163 0.653 0.645 0.667 0.645 0.653 45,114 0.6499 0.00%
2021-01-25 0 0.920 0.920 0.950 0.920 0.920 8,000 7,360 0.9200 0.653 0.653 0.674 0.653 0.653 11,279 0.6526 -1.08%
2021-01-22 0 0.930 0.910 0.980 0.910 0.930 80,000 73,760 0.9220 0.660 0.645 0.695 0.645 0.660 112,785 0.6540 0.00%
2021-01-21 0 0.930 0.910 0.930 - - 0 0 - 0.660 0.645 0.660 - - 0 - 0.00%
2021-01-20 0 0.930 0.930 0.940 - - 0 0 - 0.660 0.660 0.667 - - 0 - 0.00%
2021-01-19 0 0.930 0.920 0.930 0.930 0.930 52,000 48,360 0.9300 0.660 0.653 0.660 0.660 0.660 73,311 0.6597 1.09%
2021-01-18 0 0.920 0.910 0.950 0.920 0.920 4,000 3,680 0.9200 0.653 0.645 0.674 0.653 0.653 5,639 0.6526 0.00%
2021-01-15 0 0.920 0.910 0.970 0.920 0.920 60,000 55,200 0.9200 0.653 0.645 0.688 0.653 0.653 84,589 0.6526 0.00%
2021-01-14 0 0.920 0.920 0.970 0.920 0.920 4,000 3,680 0.9200 0.653 0.653 0.688 0.653 0.653 5,639 0.6526 0.00%
2021-01-13 0 0.920 0.920 0.970 0.910 0.910 20,000 18,200 0.9100 0.653 0.653 0.688 0.645 0.645 28,196 0.6455 0.00%
2021-01-12 0 0.920 0.920 0.990 0.920 0.920 20,000 18,400 0.9200 0.653 0.653 0.702 0.653 0.653 28,196 0.6526 0.00%
2021-01-11 0 0.920 0.920 0.990 0.920 0.920 12,000 11,040 0.9200 0.653 0.653 0.702 0.653 0.653 16,918 0.6526 0.00%
2021-01-08 0 0.920 0.920 0.940 - - 0 0 - 0.653 0.653 0.667 - - 0 - 1.10%
2021-01-07 0 0.910 0.910 0.940 0.910 0.950 28,000 25,640 0.9157 0.645 0.645 0.667 0.645 0.674 39,475 0.6495 -1.09%
2021-01-06 0 0.920 0.920 1.000 0.920 0.920 44,000 40,480 0.9200 0.653 0.653 0.709 0.653 0.653 62,032 0.6526 1.10%
2021-01-05 0 0.910 0.910 0.990 - - 0 0 - 0.645 0.645 0.702 - - 0 - 0.00%
2021-01-04 0 0.910 0.910 0.950 0.910 0.910 80,000 72,800 0.9100 0.645 0.645 0.674 0.645 0.645 112,785 0.6455 1.11%
2020-12-31 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.638 0.638 0.667 0.638 0.638 56,393 0.6384 -1.10%
2020-12-30 0 0.910 0.900 0.920 0.910 0.910 16,000 14,560 0.9100 0.645 0.638 0.653 0.645 0.645 22,557 0.6455 1.11%
2020-12-29 0 0.900 0.900 1.000 0.900 0.900 48,000 43,200 0.9000 0.638 0.638 0.709 0.638 0.638 67,671 0.6384 0.00%
2020-12-28 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.638 0.638 0.674 0.638 0.638 28,196 0.6384 0.00%
2020-12-24 0 0.900 0.900 0.990 - - 0 0 - 0.638 0.638 0.702 - - 0 - 0.00%
2020-12-23 0 0.900 0.900 1.000 0.900 0.900 48,000 43,200 0.9000 0.638 0.638 0.709 0.638 0.638 67,671 0.6384 -1.10%
2020-12-22 0 0.910 0.910 0.950 0.900 0.900 24,000 21,600 0.9000 0.645 0.645 0.674 0.638 0.638 33,836 0.6384 1.11%
2020-12-21 0 0.900 0.900 1.050 0.900 0.900 8,000 7,200 0.9000 0.638 0.638 0.745 0.638 0.638 11,279 0.6384 0.00%
2020-12-18 0 0.900 0.900 0.950 0.900 0.900 40,000 36,000 0.9000 0.638 0.638 0.674 0.638 0.638 56,393 0.6384 -1.10%
2020-12-17 0 0.910 0.900 0.950 - - 0 0 - 0.645 0.638 0.674 - - 0 - 0.00%
2020-12-16 0 0.910 0.900 0.950 - - 0 0 - 0.645 0.638 0.674 - - 0 - 0.00%
2020-12-15 0 0.910 0.910 0.940 0.910 0.930 40,000 36,560 0.9140 0.645 0.645 0.667 0.645 0.660 56,393 0.6483 -3.19%
2020-12-14 0 0.940 0.900 0.940 - - 0 0 - 0.667 0.638 0.667 - - 0 - 0.00%
2020-12-11 0 0.940 0.900 0.940 - - 0 0 - 0.667 0.638 0.667 - - 0 - 0.00%
2020-12-10 0 0.940 0.900 0.940 0.900 0.940 108,000 97,520 0.9030 0.667 0.638 0.667 0.638 0.667 152,260 0.6405 -1.05%
2020-12-09 0 0.950 0.900 0.950 - - 0 0 - 0.674 0.638 0.674 - - 0 - 0.00%
2020-12-08 0 0.950 0.900 0.950 0.950 0.950 16,000 15,200 0.9500 0.674 0.638 0.674 0.674 0.674 22,557 0.6738 0.00%
2020-12-07 0 0.950 0.900 0.950 0.950 0.950 76,000 72,200 0.9500 0.674 0.638 0.674 0.674 0.674 107,146 0.6738 2.15%
2020-12-04 0 0.930 0.900 0.940 - - 0 0 - 0.660 0.638 0.667 - - 0 - 0.00%
2020-12-03 0 0.930 0.900 0.940 - - 0 0 - 0.660 0.638 0.667 - - 0 - 0.00%
2020-12-02 0 0.930 0.920 0.930 0.930 0.930 72,000 66,960 0.9300 0.660 0.653 0.660 0.660 0.660 101,507 0.6597 0.00%
2020-12-01 0 0.930 0.900 0.950 0.930 0.930 12,000 11,160 0.9300 0.660 0.638 0.674 0.660 0.660 16,918 0.6597 0.00%
2020-11-30 0 0.930 0.930 0.950 0.930 0.950 100,000 94,600 0.9460 0.660 0.660 0.674 0.660 0.674 140,982 0.6710 0.00%
2020-11-27 0 0.930 0.890 0.950 - - 0 0 - 0.660 0.631 0.674 - - 0 - 0.00%
2020-11-26 0 0.930 0.870 0.930 - - 0 0 - 0.660 0.617 0.660 - - 0 - 0.00%
2020-11-25 0 0.930 0.910 0.930 0.930 0.940 96,000 89,480 0.9321 0.660 0.645 0.660 0.660 0.667 135,342 0.6611 -2.11%
2020-11-24 0 0.950 0.900 0.950 0.950 0.950 16,000 15,200 0.9500 0.674 0.638 0.674 0.674 0.674 22,557 0.6738 1.06%
2020-11-23 0 0.940 0.940 0.950 0.940 0.950 108,000 102,560 0.9496 0.667 0.667 0.674 0.667 0.674 152,260 0.6736 2.17%
2020-11-20 0 0.920 0.900 0.940 0.920 0.920 32,000 29,440 0.9200 0.653 0.638 0.667 0.653 0.653 45,114 0.6526 0.00%
2020-11-19 0 0.920 0.900 0.920 0.920 0.920 32,000 29,440 0.9200 0.653 0.638 0.653 0.653 0.653 45,114 0.6526 2.22%
2020-11-18 0 0.900 0.900 0.930 0.900 0.920 72,000 64,960 0.9022 0.638 0.638 0.660 0.638 0.653 101,507 0.6400 0.00%
2020-11-17 0 0.900 0.900 0.920 0.900 0.900 12,000 10,800 0.9000 0.638 0.638 0.653 0.638 0.638 16,918 0.6384 2.27%
2020-11-16 0 0.880 0.880 0.910 - - 0 0 - 0.624 0.624 0.645 - - 0 - 0.00%
2020-11-13 0 0.880 0.860 0.880 0.880 0.900 176,000 158,040 0.8980 0.624 0.610 0.624 0.624 0.638 248,128 0.6369 -1.12%
2020-11-12 0 0.890 0.860 0.890 - - 0 0 - 0.631 0.610 0.631 - - 0 - 0.00%
2020-11-11 0 0.890 0.860 0.890 - - 0 0 - 0.631 0.610 0.631 - - 0 - 0.00%
2020-11-10 0 0.890 0.890 0.900 0.850 0.890 644,000 566,360 0.8794 0.631 0.631 0.638 0.603 0.631 907,922 0.6238 -1.11%
2020-11-09 0 0.900 0.860 0.900 0.900 0.900 32,000 28,800 0.9000 0.638 0.610 0.638 0.638 0.638 45,114 0.6384 1.12%
2020-11-06 0 0.890 0.860 0.900 0.890 0.890 4,000 3,560 0.8900 0.631 0.610 0.638 0.631 0.631 5,639 0.6313 0.00%
2020-11-05 0 0.890 0.870 0.900 - - 0 0 - 0.631 0.617 0.638 - - 0 - 0.00%
2020-11-04 0 0.890 0.870 0.890 0.890 0.890 8,000 7,120 0.8900 0.631 0.617 0.631 0.631 0.631 11,279 0.6313 1.14%
2020-11-03 0 0.880 0.870 0.900 - - 0 0 - 0.624 0.617 0.638 - - 0 - 0.00%
2020-11-02 0 0.880 0.880 0.900 - - 0 0 - 0.624 0.624 0.638 - - 0 - 1.15%
2020-10-30 0 0.870 0.870 0.900 - - 0 0 - 0.617 0.617 0.638 - - 0 - 1.16%
2020-10-29 0 0.860 0.860 0.940 0.860 0.860 32,000 27,520 0.8600 0.610 0.610 0.667 0.610 0.610 45,114 0.6100 0.00%
2020-10-28 0 0.860 0.860 0.940 0.860 0.880 200,000 175,600 0.8780 0.610 0.610 0.667 0.610 0.624 281,963 0.6228 -2.27%
2020-10-27 0 0.880 0.850 0.880 - - 0 0 - 0.624 0.603 0.624 - - 0 - 0.00%
2020-10-23 0 0.880 0.860 0.880 - - 0 0 - 0.624 0.610 0.624 - - 0 - 0.00%
2020-10-22 0 0.880 0.860 0.880 0.880 0.880 60,000 52,800 0.8800 0.624 0.610 0.624 0.624 0.624 84,589 0.6242 0.00%
2020-10-21 0 0.880 0.850 0.880 - - 0 0 - 0.624 0.603 0.624 - - 0 - 0.00%
2020-10-20 0 0.880 0.860 0.880 - - 0 0 - 0.624 0.610 0.624 - - 0 - 0.00%
2020-10-19 0 0.880 0.880 0.900 0.880 0.880 24,000 21,120 0.8800 0.624 0.624 0.638 0.624 0.624 33,836 0.6242 0.00%
2020-10-16 0 0.880 0.860 0.880 0.860 0.880 72,000 63,120 0.8767 0.624 0.610 0.624 0.610 0.624 101,507 0.6218 0.00%
2020-10-15 0 0.880 0.860 0.880 0.850 0.880 140,000 121,040 0.8646 0.624 0.610 0.624 0.603 0.624 197,374 0.6133 0.00%
2020-10-14 0 0.880 0.860 0.880 0.880 0.880 32,000 28,160 0.8800 0.624 0.610 0.624 0.624 0.624 45,114 0.6242 3.53%
2020-10-12 0 0.850 0.850 0.880 - - 0 0 - 0.603 0.603 0.624 - - 0 - 0.00%
2020-10-09 0 0.850 0.850 0.880 - - 0 0 - 0.603 0.603 0.624 - - 0 - 0.00%
2020-10-08 0 0.850 0.850 0.880 - - 0 0 - 0.603 0.603 0.624 - - 0 - 0.00%
2020-10-07 0 0.850 0.850 0.880 - - 0 0 - 0.603 0.603 0.624 - - 0 - 0.00%
2020-10-06 0 0.850 0.850 0.880 - - 0 0 - 0.603 0.603 0.624 - - 0 - 0.00%
2020-10-05 0 0.850 0.850 0.880 - - 0 0 - 0.603 0.603 0.624 - - 0 - 0.00%
2020-09-30 0 0.850 0.850 0.880 0.850 0.850 32,000 27,200 0.8500 0.603 0.603 0.624 0.603 0.603 45,114 0.6029 0.00%
2020-09-29 0 0.850 0.850 0.880 - - 0 0 - 0.603 0.603 0.624 - - 0 - 0.00%
2020-09-28 0 0.850 0.850 0.880 - - 0 0 - 0.603 0.603 0.624 - - 0 - 0.00%
2020-09-25 0 0.850 0.840 0.880 0.840 0.840 12,000 10,080 0.8400 0.603 0.596 0.624 0.596 0.596 16,918 0.5958 0.00%
2020-09-24 0 0.850 0.850 0.880 - - 0 0 - 0.603 0.603 0.624 - - 0 - 0.00%
2020-09-23 0 0.850 0.840 0.880 - - 0 0 - 0.603 0.596 0.624 - - 0 - 0.00%
2020-09-22 0 0.850 0.850 0.880 0.850 0.850 8,000 6,800 0.8500 0.603 0.603 0.624 0.603 0.603 11,279 0.6029 0.00%
2020-09-21 0 0.850 0.850 0.880 0.850 0.850 40,000 34,000 0.8500 0.603 0.603 0.624 0.603 0.603 56,393 0.6029 0.00%
2020-09-18 0 0.850 0.850 0.860 0.850 0.860 160,000 136,480 0.8530 0.603 0.603 0.610 0.603 0.610 225,571 0.6050 -1.16%
2020-09-17 0 0.860 0.850 0.880 - - 0 0 - 0.610 0.603 0.624 - - 0 - 0.00%
2020-09-16 0 0.860 0.850 0.880 - - 0 0 - 0.610 0.603 0.624 - - 0 - 0.00%
2020-09-15 0 0.860 0.860 0.880 - - 0 0 - 0.610 0.610 0.624 - - 0 - 0.00%
2020-09-14 0 0.860 0.850 0.880 - - 0 0 - 0.610 0.603 0.624 - - 0 - 0.00%
2020-09-11 0 0.860 0.850 0.880 0.850 0.860 44,000 37,640 0.8555 0.610 0.603 0.624 0.603 0.610 62,032 0.6068 0.00%
2020-09-10 0 0.860 0.840 0.880 - - 0 0 - 0.610 0.596 0.624 - - 0 - 0.00%
2020-09-09 0 0.860 0.840 0.880 - - 0 0 - 0.610 0.596 0.624 - - 0 - 0.00%
2020-09-08 0 0.860 0.840 0.880 0.860 0.860 32,000 27,520 0.8600 0.610 0.596 0.624 0.610 0.610 45,114 0.6100 3.61%
2020-09-07 0 0.830 0.830 0.870 0.830 0.830 8,000 6,640 0.8300 0.589 0.589 0.617 0.589 0.589 11,279 0.5887 0.00%
2020-09-04 0 0.830 0.830 0.880 - - 0 0 - 0.589 0.589 0.624 - - 0 - 0.00%
2020-09-03 0 0.830 0.830 0.840 0.830 0.850 244,000 204,000 0.8361 0.589 0.589 0.596 0.589 0.603 343,995 0.5930 -2.35%
2020-09-02 0 0.850 0.850 0.890 0.850 0.850 56,000 47,600 0.8500 0.603 0.603 0.631 0.603 0.603 78,950 0.6029 -1.16%
2020-09-01 0 0.860 0.860 0.880 0.850 0.880 112,000 96,920 0.8654 0.610 0.610 0.624 0.603 0.624 157,900 0.6138 -2.27%
2020-08-31 0 0.880 0.850 0.880 0.880 0.880 40,000 35,200 0.8800 0.624 0.603 0.624 0.624 0.624 56,393 0.6242 0.00%
2020-08-28 0 0.880 0.880 0.900 0.880 0.880 24,000 21,120 0.8800 0.624 0.624 0.638 0.624 0.624 33,836 0.6242 -2.22%
2020-08-27 0 0.900 0.880 0.900 0.900 0.900 80,000 72,000 0.9000 0.638 0.624 0.638 0.638 0.638 112,785 0.6384 0.00%
2020-08-26 0 0.900 0.900 0.930 0.820 0.900 528,000 459,920 0.8711 0.638 0.638 0.660 0.582 0.638 744,384 0.6179 9.76%
2020-08-25 0 0.820 0.820 0.860 0.810 1.050 1,424,000 1,250,800 0.8784 0.582 0.582 0.610 0.575 0.745 2,007,580 0.6230 -5.75%
2020-08-24 0 0.870 0.840 0.890 0.820 0.920 3,068,000 2,733,200 0.8909 0.617 0.596 0.631 0.582 0.653 4,325,320 0.6319 8.75%
2020-08-21 0 0.800 0.800 0.840 0.800 0.840 252,000 206,400 0.8190 0.567 0.567 0.596 0.567 0.596 355,274 0.5810 0.00%
2020-08-20 0 0.800 0.800 0.820 0.800 0.840 188,000 155,720 0.8283 0.567 0.567 0.582 0.567 0.596 265,046 0.5875 0.00%
2020-08-19 0 0.800 0.800 0.830 0.800 0.850 204,000 172,160 0.8439 0.567 0.567 0.589 0.567 0.603 287,603 0.5986 1.27%
2020-08-18 0 0.790 0.790 0.820 0.790 0.830 264,000 211,360 0.8006 0.560 0.560 0.582 0.560 0.589 372,192 0.5679 0.00%
2020-08-17 0 0.790 0.800 0.830 0.790 0.830 520,000 422,880 0.8132 0.560 0.567 0.589 0.560 0.589 733,105 0.5768 -1.25%
2020-08-14 0 0.800 0.800 0.820 0.800 0.820 320,000 259,360 0.8105 0.567 0.567 0.582 0.567 0.582 451,142 0.5749 0.00%
2020-08-13 0 0.800 0.800 0.830 0.800 0.850 444,000 366,080 0.8245 0.567 0.567 0.589 0.567 0.603 625,959 0.5848 2.56%
2020-08-12 0 0.780 0.780 0.830 0.780 0.950 264,000 211,840 0.8024 0.553 0.553 0.589 0.553 0.674 372,192 0.5692 -8.24%
2020-08-11 0 0.850 0.810 0.850 0.850 1.050 20,000 19,840 0.9920 0.603 0.575 0.603 0.603 0.745 28,196 0.7036 1.19%
2020-08-10 0 0.840 0.820 0.850 0.820 0.900 456,000 379,280 0.8318 0.596 0.582 0.603 0.582 0.638 642,877 0.5900 -2.33%
2020-08-07 0 0.860 0.860 0.880 0.850 0.900 1,052,000 896,240 0.8519 0.610 0.610 0.624 0.603 0.638 1,483,128 0.6043 7.50%
2020-08-06 0 0.800 0.780 0.900 0.800 0.810 56,000 44,880 0.8014 0.567 0.553 0.638 0.567 0.575 78,950 0.5685 -4.76%
2020-08-05 0 0.840 0.800 0.900 - - 0 0 - 0.596 0.567 0.638 - - 0 - 0.00%
2020-08-04 0 0.840 0.810 0.890 - - 0 0 - 0.596 0.575 0.631 - - 0 - 0.00%
2020-08-03 0 0.840 0.800 0.840 - - 0 0 - 0.596 0.567 0.596 - - 0 - 0.00%
2020-07-31 0 0.840 0.800 0.840 0.850 0.850 8,000 6,800 0.8500 0.596 0.567 0.596 0.603 0.603 11,279 0.6029 5.00%
2020-07-30 0 0.800 0.800 0.850 - - 0 0 - 0.567 0.567 0.603 - - 0 - 0.00%
2020-07-29 0 0.800 0.790 0.850 - - 0 0 - 0.567 0.560 0.603 - - 0 - 0.00%
2020-07-28 0 0.800 0.790 0.850 - - 0 0 - 0.567 0.560 0.603 - - 0 - 0.00%
2020-07-27 0 0.800 0.790 0.850 - - 0 0 - 0.567 0.560 0.603 - - 0 - 0.00%
2020-07-24 0 0.800 0.800 0.850 - - 0 0 - 0.567 0.567 0.603 - - 0 - 0.00%
2020-07-23 0 0.800 0.800 0.830 0.800 0.800 68,000 54,400 0.8000 0.567 0.567 0.589 0.567 0.567 95,868 0.5674 0.00%
2020-07-22 0 0.800 0.790 0.850 0.800 0.800 132,000 105,600 0.8000 0.567 0.560 0.603 0.567 0.567 186,096 0.5674 0.00%
2020-07-21 0 0.800 0.800 0.850 0.800 0.810 144,000 115,560 0.8025 0.567 0.567 0.603 0.567 0.575 203,014 0.5692 -1.23%
2020-07-20 0 0.810 0.800 0.830 0.810 0.820 76,000 61,840 0.8137 0.575 0.567 0.589 0.575 0.582 107,146 0.5772 0.00%
2020-07-17 0 0.810 0.810 0.850 0.810 0.810 36,000 29,200 0.8111 0.575 0.575 0.603 0.575 0.575 50,753 0.5753 -2.41%
2020-07-16 0 0.830 0.810 0.830 0.830 0.830 40,000 33,200 0.8300 0.589 0.575 0.589 0.589 0.589 56,393 0.5887 2.47%
2020-07-15 0 0.810 0.810 0.830 0.810 0.840 180,000 147,400 0.8189 0.575 0.575 0.589 0.575 0.596 253,767 0.5808 -2.41%
2020-07-14 0 0.830 0.830 0.900 0.830 0.830 100,000 83,000 0.8300 0.589 0.589 0.638 0.589 0.589 140,982 0.5887 -1.19%
2020-07-13 0 0.840 0.820 0.840 0.830 0.840 640,000 537,000 0.8391 0.596 0.582 0.596 0.589 0.596 902,283 0.5952 3.70%
2020-07-10 0 0.810 0.810 0.900 0.810 0.820 96,000 77,960 0.8121 0.575 0.575 0.638 0.575 0.582 135,342 0.5760 -1.22%
2020-07-09 0 0.820 0.810 0.900 0.820 0.830 180,000 147,640 0.8202 0.582 0.575 0.638 0.582 0.589 253,767 0.5818 -1.20%
2020-07-08 0 0.830 0.830 0.900 0.830 0.830 80,000 66,400 0.8300 0.589 0.589 0.638 0.589 0.589 112,785 0.5887 0.00%
2020-07-07 0 0.830 0.830 0.900 0.830 0.830 72,000 59,760 0.8300 0.589 0.589 0.638 0.589 0.589 101,507 0.5887 -1.19%
2020-07-06 0 0.840 0.830 0.870 - - 0 0 - 0.596 0.589 0.617 - - 0 - 0.00%
2020-07-03 0 0.840 0.830 0.870 0.840 0.840 20,000 16,800 0.8400 0.596 0.589 0.617 0.596 0.596 28,196 0.5958 -1.18%
2020-07-02 0 0.850 0.850 0.870 - - 0 0 - 0.603 0.603 0.617 - - 0 - 0.00%
2020-06-30 0 0.850 0.840 0.870 - - 0 0 - 0.603 0.596 0.617 - - 0 - 0.00%
2020-06-29 0 0.850 0.850 0.870 0.840 0.850 80,000 67,600 0.8450 0.603 0.603 0.617 0.596 0.603 112,785 0.5994 0.00%
2020-06-26 0 0.850 0.850 0.870 0.830 0.840 28,000 23,440 0.8371 0.603 0.603 0.617 0.589 0.596 39,475 0.5938 0.00%
2020-06-24 0 0.850 0.830 0.870 0.850 0.850 40,000 34,000 0.8500 0.603 0.589 0.617 0.603 0.603 56,393 0.6029 1.19%
2020-06-23 0 0.840 0.840 0.870 - - 0 0 - 0.596 0.596 0.617 - - 0 - 0.00%
2020-06-22 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.596 0.596 0.617 0.596 0.596 16,918 0.5958 -1.18%
2020-06-19 0 0.850 0.830 0.870 - - 0 0 - 0.603 0.589 0.617 - - 0 - 0.00%
2020-06-18 0 0.850 0.830 0.870 - - 0 0 - 0.603 0.589 0.617 - - 0 - 0.00%
2020-06-17 0 0.850 0.830 0.850 0.840 0.850 36,000 30,480 0.8467 0.603 0.589 0.603 0.596 0.603 50,753 0.6006 3.66%
2020-06-16 0 0.820 0.810 0.840 - - 0 0 - 0.582 0.575 0.596 - - 0 - 0.00%
2020-06-15 0 0.820 0.820 0.870 - - 0 0 - 0.582 0.582 0.617 - - 0 - 1.23%
2020-06-12 0 0.810 0.810 0.860 0.810 0.810 12,000 9,720 0.8100 0.575 0.575 0.610 0.575 0.575 16,918 0.5745 -1.22%
2020-06-11 0 0.820 0.810 0.860 - - 0 0 - 0.582 0.575 0.610 - - 0 - 0.00%
2020-06-10 0 0.820 0.820 0.860 - - 0 0 - 0.582 0.582 0.610 - - 0 - 0.00%
2020-06-09 0 0.820 0.810 0.860 0.820 0.860 104,000 87,520 0.8415 0.582 0.575 0.610 0.582 0.610 146,621 0.5969 -3.53%
2020-06-08 0 0.850 0.820 0.860 0.840 0.850 64,000 54,280 0.8481 0.603 0.582 0.610 0.596 0.603 90,228 0.6016 1.19%
2020-06-05 0 0.840 0.810 0.840 - - 0 0 - 0.596 0.575 0.596 - - 0 - 0.00%
2020-06-04 0 0.840 0.830 0.840 0.850 0.850 60,000 51,000 0.8500 0.596 0.589 0.596 0.603 0.603 84,589 0.6029 2.44%
2020-06-03 0 0.820 0.810 0.850 0.820 0.820 24,000 19,680 0.8200 0.582 0.575 0.603 0.582 0.582 33,836 0.5816 2.50%
2020-06-02 0 0.800 0.760 0.850 0.800 0.800 12,000 9,600 0.8000 0.567 0.539 0.603 0.567 0.567 16,918 0.5674 5.26%
2020-06-01 0 0.760 0.760 0.800 0.760 0.760 24,000 18,240 0.7600 0.539 0.539 0.567 0.539 0.539 33,836 0.5391 -6.17%
2020-05-29 0 0.810 - 0.850 - - 12,000 9,720 0.8100 0.575 - 0.603 - - 16,918 0.5745 0.00%
2020-05-28 0 0.810 0.770 0.830 - - 0 0 - 0.575 0.546 0.589 - - 0 - 0.00%
2020-05-27 0 0.810 0.750 0.850 - - 0 0 - 0.575 0.532 0.603 - - 0 - 0.00%
2020-05-26 0 0.810 0.780 0.850 - - 0 0 - 0.575 0.553 0.603 - - 0 - 0.00%
2020-05-25 0 0.810 0.780 0.840 - - 0 0 - 0.575 0.553 0.596 - - 0 - 0.00%
2020-05-22 0 0.810 0.790 0.870 - - 0 0 - 0.575 0.560 0.617 - - 0 - 0.00%
2020-05-21 0 0.810 0.780 0.860 0.760 0.860 340,000 270,920 0.7968 0.575 0.553 0.610 0.539 0.610 479,338 0.5652 0.00%
2020-05-20 0 0.810 0.810 0.850 - - 0 0 - 0.575 0.575 0.603 - - 0 - 0.00%
2020-05-19 0 0.810 0.800 0.850 0.810 0.820 40,000 32,600 0.8150 0.575 0.567 0.603 0.575 0.582 56,393 0.5781 -2.41%
2020-05-18 0 0.830 0.810 0.850 - - 0 0 - 0.589 0.575 0.603 - - 0 - 0.00%
2020-05-15 0 0.830 0.830 0.850 0.810 0.810 120,000 97,200 0.8100 0.589 0.589 0.603 0.575 0.575 169,178 0.5745 0.00%
2020-05-14 0 0.830 0.820 0.850 0.830 0.830 32,000 26,560 0.8300 0.589 0.582 0.603 0.589 0.589 45,114 0.5887 0.00%
2020-05-13 0 0.830 0.810 0.830 - - 0 0 - 0.589 0.575 0.589 - - 0 - -1.19%
2020-05-12 0 0.840 0.830 0.840 0.840 0.840 28,000 23,520 0.8400 0.596 0.589 0.596 0.596 0.596 39,475 0.5958 0.00%
2020-05-11 0 0.840 0.820 0.850 0.820 0.890 56,000 47,160 0.8421 0.596 0.582 0.603 0.582 0.631 78,950 0.5973 -0.00%
2020-05-08 0 0.900 0.890 0.900 0.870 0.900 1,956,000 1,727,000 0.8829 0.596 0.589 0.596 0.576 0.596 2,954,574 0.5845 2.27%
2020-05-07 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 0.583 0.569 0.583 0.583 0.583 30,210 0.5826 0.00%
2020-05-06 0 0.880 0.860 0.890 0.880 0.880 112,000 98,560 0.8800 0.583 0.569 0.589 0.583 0.583 169,178 0.5826 0.00%
2020-05-05 0 0.880 0.860 0.890 0.880 0.880 100,000 88,000 0.8800 0.583 0.569 0.589 0.583 0.583 151,052 0.5826 -2.22%
2020-05-04 0 0.900 0.860 0.900 - - 0 0 - 0.596 0.569 0.596 - - 0 - 0.00%
2020-04-29 0 0.900 0.880 0.900 0.900 0.900 68,000 61,200 0.9000 0.596 0.583 0.596 0.596 0.596 102,715 0.5958 0.00%
2020-04-28 0 0.900 0.880 0.900 0.900 0.900 12,000 10,800 0.9000 0.596 0.583 0.596 0.596 0.596 18,126 0.5958 1.12%
2020-04-27 0 0.890 0.870 0.900 - - 0 0 - 0.589 0.576 0.596 - - 0 - 0.00%
2020-04-24 0 0.890 0.870 0.900 - - 0 0 - 0.589 0.576 0.596 - - 0 - 0.00%
2020-04-23 0 0.890 0.860 0.900 - - 0 0 - 0.589 0.569 0.596 - - 0 - 0.00%
2020-04-22 0 0.890 0.870 0.900 - - 0 0 - 0.589 0.576 0.596 - - 0 - 0.00%
2020-04-21 0 0.890 0.860 0.900 - - 0 0 - 0.589 0.569 0.596 - - 0 - 0.00%
2020-04-20 0 0.890 0.890 0.900 0.870 0.900 692,000 614,800 0.8884 0.589 0.589 0.596 0.576 0.596 1,045,279 0.5882 0.00%
2020-04-17 0 0.890 0.870 0.900 0.890 0.890 28,000 24,920 0.8900 0.589 0.576 0.596 0.589 0.589 42,295 0.5892 3.49%
2020-04-16 0 0.860 0.860 0.900 - - 0 0 - 0.569 0.569 0.596 - - 0 - 0.00%
2020-04-15 0 0.860 0.860 0.900 0.860 0.860 4,000 3,440 0.8600 0.569 0.569 0.596 0.569 0.569 6,042 0.5693 -3.37%
2020-04-14 0 0.890 0.860 0.900 - - 0 0 - 0.589 0.569 0.596 - - 0 - 0.00%
2020-04-09 0 0.890 0.890 0.900 0.850 0.890 60,000 52,120 0.8687 0.589 0.589 0.596 0.563 0.589 90,631 0.5751 0.00%
2020-04-08 0 0.890 0.850 0.890 - - 0 0 - 0.589 0.563 0.589 - - 0 - 0.00%
2020-04-07 0 0.890 0.840 0.890 - - 0 0 - 0.589 0.556 0.589 - - 0 - 0.00%
2020-04-06 0 0.890 0.840 0.890 0.900 0.900 52,000 46,800 0.9000 0.589 0.556 0.589 0.596 0.596 78,547 0.5958 1.14%
2020-04-03 0 0.880 0.850 0.890 - - 0 0 - 0.583 0.563 0.589 - - 0 - 0.00%
2020-04-02 0 0.880 0.840 0.880 - - 0 0 - 0.583 0.556 0.583 - - 0 - -1.12%
2020-04-01 0 0.890 0.890 0.900 0.840 0.840 8,000 6,720 0.8400 0.589 0.589 0.596 0.556 0.556 12,084 0.5561 0.00%
2020-03-31 0 0.890 0.840 0.890 - - 0 0 - 0.589 0.556 0.589 - - 0 - 0.00%
2020-03-30 0 0.890 0.890 0.900 0.830 0.850 40,000 33,600 0.8400 0.589 0.589 0.596 0.549 0.563 60,421 0.5561 0.00%
2020-03-27 0 0.890 0.870 0.900 0.890 0.890 4,000 3,560 0.8900 0.589 0.576 0.596 0.589 0.589 6,042 0.5892 0.00%
2020-03-26 0 0.890 0.860 0.900 0.880 0.900 360,000 323,000 0.8972 0.589 0.569 0.596 0.583 0.596 543,787 0.5940 1.14%
2020-03-25 0 0.880 0.870 0.890 0.880 0.890 64,000 56,360 0.8806 0.583 0.576 0.589 0.583 0.589 96,673 0.5830 -1.12%
2020-03-24 0 0.890 0.880 0.900 0.850 0.890 184,000 159,640 0.8676 0.589 0.583 0.596 0.563 0.589 277,935 0.5744 0.00%
2020-03-23 0 0.890 0.880 0.900 0.840 0.890 176,000 151,160 0.8589 0.589 0.583 0.596 0.556 0.589 265,851 0.5686 2.30%
2020-03-20 0 0.870 0.870 0.910 0.870 0.900 124,000 111,480 0.8990 0.576 0.576 0.602 0.576 0.596 187,304 0.5952 1.16%
2020-03-19 0 0.860 0.860 0.890 0.850 0.900 60,000 53,400 0.8900 0.569 0.569 0.589 0.563 0.596 90,631 0.5892 -4.44%
2020-03-18 0 0.900 0.870 0.900 0.900 0.930 548,000 499,200 0.9109 0.596 0.576 0.596 0.596 0.616 827,764 0.6031 2.27%
2020-03-17 0 0.880 0.850 0.880 0.840 0.880 72,000 62,720 0.8711 0.583 0.563 0.583 0.556 0.583 108,757 0.5767 0.00%
2020-03-16 0 0.880 0.880 0.890 0.860 0.860 4,000 3,440 0.8600 0.583 0.583 0.589 0.569 0.569 6,042 0.5693 0.00%
2020-03-13 0 0.880 0.880 0.920 0.840 0.860 156,000 133,200 0.8538 0.583 0.583 0.609 0.556 0.569 235,641 0.5653 0.00%
2020-03-12 0 0.880 0.870 0.880 0.880 0.880 20,000 17,600 0.8800 0.583 0.576 0.583 0.583 0.583 30,210 0.5826 0.00%
2020-03-11 0 0.880 0.860 0.900 0.880 0.910 128,000 115,120 0.8994 0.583 0.569 0.596 0.583 0.602 193,346 0.5954 -1.12%
2020-03-10 0 0.890 0.870 0.900 0.890 0.890 40,000 35,600 0.8900 0.589 0.576 0.596 0.589 0.589 60,421 0.5892 -1.11%
2020-03-09 0 0.900 - 0.910 - - 0 0 - 0.596 - 0.602 - - 0 - 0.00%
2020-03-06 0 0.900 0.900 0.910 0.890 0.910 456,000 411,000 0.9013 0.596 0.596 0.602 0.589 0.602 688,796 0.5967 0.00%
2020-03-05 0 0.900 0.890 0.900 0.870 0.900 24,000 21,320 0.8883 0.596 0.589 0.596 0.576 0.596 36,252 0.5881 0.00%
2020-03-04 0 0.900 - 0.900 0.900 0.900 20,000 18,000 0.9000 0.596 - 0.596 0.596 0.596 30,210 0.5958 -1.10%
2020-03-03 0 0.910 0.870 0.910 0.910 0.910 48,000 43,680 0.9100 0.602 0.576 0.602 0.602 0.602 72,505 0.6024 1.11%
2020-03-02 0 0.900 0.880 0.910 0.900 0.910 124,000 112,160 0.9045 0.596 0.583 0.602 0.596 0.602 187,304 0.5988 -1.10%
2020-02-28 0 0.910 0.870 0.910 0.910 0.910 204,000 185,640 0.9100 0.602 0.576 0.602 0.602 0.602 308,146 0.6024 0.00%
2020-02-27 0 0.910 0.900 0.910 0.920 0.920 40,000 36,800 0.9200 0.602 0.596 0.602 0.609 0.609 60,421 0.6091 1.11%
2020-02-26 0 0.900 0.900 0.920 0.900 0.900 296,000 266,400 0.9000 0.596 0.596 0.609 0.596 0.596 447,114 0.5958 1.12%
2020-02-25 0 0.890 0.870 0.920 - - 0 0 - 0.589 0.576 0.609 - - 0 - 0.00%
2020-02-24 0 0.890 0.880 0.920 - - 0 0 - 0.589 0.583 0.609 - - 0 - 0.00%
2020-02-21 0 0.890 0.890 0.900 0.890 0.900 152,000 135,360 0.8905 0.589 0.589 0.596 0.589 0.596 229,599 0.5896 -1.11%
2020-02-20 0 0.900 0.880 0.920 0.900 0.900 96,000 86,400 0.9000 0.596 0.583 0.609 0.596 0.596 145,010 0.5958 0.00%
2020-02-19 0 0.900 0.900 0.920 0.900 0.900 484,000 435,600 0.9000 0.596 0.596 0.609 0.596 0.596 731,091 0.5958 0.00%
2020-02-18 0 0.900 0.900 0.920 0.900 0.910 700,000 635,000 0.9071 0.596 0.596 0.609 0.596 0.602 1,057,363 0.6006 0.00%
2020-02-17 0 0.900 0.900 0.920 0.900 0.900 120,000 108,000 0.9000 0.596 0.596 0.609 0.596 0.596 181,262 0.5958 -2.17%
2020-02-14 0 0.920 0.900 0.920 0.900 0.930 236,000 218,560 0.9261 0.609 0.596 0.609 0.596 0.616 356,482 0.6131 0.00%
2020-02-13 0 0.920 0.900 0.930 0.920 0.920 112,000 103,040 0.9200 0.609 0.596 0.616 0.609 0.609 169,178 0.6091 1.10%
2020-02-12 0 0.910 0.900 0.930 0.910 0.910 300,000 273,000 0.9100 0.602 0.596 0.616 0.602 0.602 453,156 0.6024 1.11%
2020-02-11 0 0.900 0.900 0.930 0.900 0.930 436,000 398,800 0.9147 0.596 0.596 0.616 0.596 0.616 658,586 0.6055 -1.10%
2020-02-10 0 0.910 0.900 0.910 0.900 0.960 576,000 526,120 0.9134 0.602 0.596 0.602 0.596 0.636 870,059 0.6047 -7.14%
2020-02-07 0 0.980 0.930 0.980 - - 0 0 - 0.649 0.616 0.649 - - 0 - 0.00%
2020-02-06 0 0.980 0.930 1.000 0.950 0.980 16,000 15,440 0.9650 0.649 0.616 0.662 0.629 0.649 24,168 0.6389 7.69%
2020-02-05 0 0.910 0.900 1.030 0.910 0.910 8,000 7,280 0.9100 0.602 0.596 0.682 0.602 0.602 12,084 0.6024 0.00%
2020-02-04 0 0.910 0.900 1.000 0.910 0.910 20,000 18,200 0.9100 0.602 0.596 0.662 0.602 0.602 30,210 0.6024 0.00%
2020-02-03 0 0.910 0.900 1.030 0.910 0.910 40,000 36,400 0.9100 0.602 0.596 0.682 0.602 0.602 60,421 0.6024 0.00%
2020-01-31 0 0.910 0.900 0.970 0.910 0.910 8,000 7,280 0.9100 0.602 0.596 0.642 0.602 0.602 12,084 0.6024 -5.21%
2020-01-30 0 0.960 0.900 1.000 0.950 0.960 20,000 19,080 0.9540 0.636 0.596 0.662 0.629 0.636 30,210 0.6316 0.00%
2020-01-29 0 0.960 0.900 1.030 - - 0 0 - 0.636 0.596 0.682 - - 0 - 0.00%
2020-01-24 0 0.960 0.950 1.000 - - 0 0 - 0.636 0.629 0.662 - - 0 - 0.00%
2020-01-23 0 0.960 0.950 1.000 0.960 0.960 8,000 7,680 0.9600 0.636 0.629 0.662 0.636 0.636 12,084 0.6355 -3.03%
2020-01-22 0 0.990 0.990 1.000 0.990 0.990 100,000 99,000 0.9900 0.655 0.655 0.662 0.655 0.655 151,052 0.6554 -1.00%
2020-01-21 0 1.000 0.980 1.000 - - 0 0 - 0.662 0.649 0.662 - - 0 - 0.00%
2020-01-20 0 1.000 0.970 1.000 0.980 1.000 260,000 255,600 0.9831 0.662 0.642 0.662 0.649 0.662 392,735 0.6508 0.00%
2020-01-17 0 1.000 0.980 1.030 1.000 1.000 200,000 200,000 1.0000 0.662 0.649 0.682 0.662 0.662 302,104 0.6620 0.00%
2020-01-16 0 1.000 0.950 1.000 - - 0 0 - 0.662 0.629 0.662 - - 0 - 0.00%
2020-01-15 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.662 0.649 0.662 0.662 0.662 6,042 0.6620 2.04%
2020-01-14 0 0.980 0.980 1.010 - - 0 0 - 0.649 0.649 0.669 - - 0 - 2.08%
2020-01-13 0 0.960 0.960 1.020 - - 0 0 - 0.636 0.636 0.675 - - 0 - 1.05%
2020-01-10 0 0.950 0.950 1.010 - - 0 0 - 0.629 0.629 0.669 - - 0 - 1.06%
2020-01-09 0 0.940 0.940 1.010 - - 0 0 - 0.622 0.622 0.669 - - 0 - 0.00%
2020-01-08 0 0.940 0.940 1.010 - - 0 0 - 0.622 0.622 0.669 - - 0 - 0.00%
2020-01-07 0 0.940 0.930 1.010 0.940 0.940 68,000 63,920 0.9400 0.622 0.616 0.669 0.622 0.622 102,715 0.6223 1.08%
2020-01-06 0 0.930 0.920 0.950 - - 0 0 - 0.616 0.609 0.629 - - 0 - 0.00%
2020-01-03 0 0.930 0.920 0.960 0.930 0.930 40,000 37,200 0.9300 0.616 0.609 0.636 0.616 0.616 60,421 0.6157 0.00%
2020-01-02 0 0.930 0.930 0.960 0.930 0.930 104,000 96,720 0.9300 0.616 0.616 0.636 0.616 0.616 157,094 0.6157 -2.11%
2019-12-31 0 0.950 0.920 1.000 - - 0 0 - 0.629 0.609 0.662 - - 0 - 0.00%
2019-12-30 0 0.950 0.940 1.030 - - 0 0 - 0.629 0.622 0.682 - - 0 - 0.00%
2019-12-27 0 0.950 0.950 0.970 0.950 0.950 52,000 49,400 0.9500 0.629 0.629 0.642 0.629 0.629 78,547 0.6289 0.00%
2019-12-24 0 0.950 0.930 0.960 0.950 0.960 64,000 60,920 0.9519 0.629 0.616 0.636 0.629 0.636 96,673 0.6302 -1.04%
2019-12-23 0 0.960 0.950 1.000 - - 4,000 4,000 1.0000 0.636 0.629 0.662 - - 6,042 0.6620 0.00%
2019-12-20 0 0.960 0.940 1.000 0.960 0.980 104,000 101,040 0.9715 0.636 0.622 0.662 0.636 0.649 157,094 0.6432 0.00%
2019-12-19 0 0.960 0.940 0.960 0.960 0.960 132,000 126,720 0.9600 0.636 0.622 0.636 0.636 0.636 199,388 0.6355 2.13%
2019-12-18 0 0.940 0.940 0.960 0.940 0.950 1,136,000 1,079,040 0.9499 0.622 0.622 0.636 0.622 0.629 1,715,949 0.6288 -7.84%
2019-12-17 0 1.020 0.950 1.020 1.030 1.040 56,000 58,000 1.0357 0.675 0.629 0.675 0.682 0.689 84,589 0.6857 2.00%
2019-12-16 0 1.000 0.950 1.040 - - 0 0 - 0.662 0.629 0.689 - - 0 - 0.00%
2019-12-13 0 1.000 0.950 1.040 - - 0 0 - 0.662 0.629 0.689 - - 0 - 0.00%
2019-12-12 0 1.000 0.950 1.040 - - 0 0 - 0.662 0.629 0.689 - - 0 - 0.00%
2019-12-11 0 1.000 0.920 1.040 - - 0 0 - 0.662 0.609 0.689 - - 0 - 0.00%
2019-12-10 0 1.000 0.920 1.000 - - 0 0 - 0.662 0.609 0.662 - - 0 - 0.00%
2019-12-09 0 1.000 0.930 1.020 - - 0 0 - 0.662 0.616 0.675 - - 0 - 0.00%
2019-12-06 0 1.000 0.910 1.000 0.930 1.030 72,000 70,880 0.9844 0.662 0.602 0.662 0.616 0.682 108,757 0.6517 7.53%
2019-12-05 0 0.930 0.910 0.990 - - 0 0 - 0.616 0.602 0.655 - - 0 - 0.00%
2019-12-04 0 0.930 0.920 0.990 0.920 0.930 48,000 44,240 0.9217 0.616 0.609 0.655 0.609 0.616 72,505 0.6102 0.00%
2019-12-03 0 0.930 0.910 0.930 - - 0 0 - 0.616 0.602 0.616 - - 0 - -2.11%
2019-12-02 0 0.950 0.910 0.950 - - 0 0 - 0.629 0.602 0.629 - - 0 - 0.00%
2019-11-29 0 0.950 0.930 0.950 0.950 0.950 1,080,000 1,026,000 0.9500 0.629 0.616 0.629 0.629 0.629 1,631,360 0.6289 -2.06%
2019-11-28 0 0.970 0.940 0.970 - - 0 0 - 0.642 0.622 0.642 - - 0 - 0.00%
2019-11-27 0 0.970 0.940 0.990 0.970 0.970 68,000 65,960 0.9700 0.642 0.622 0.655 0.642 0.642 102,715 0.6422 2.11%
2019-11-26 0 0.950 0.920 0.950 0.950 0.960 448,000 428,360 0.9562 0.629 0.609 0.629 0.629 0.636 676,712 0.6330 -2.06%
2019-11-25 0 0.970 0.940 0.970 0.970 0.970 160,000 155,200 0.9700 0.642 0.622 0.642 0.642 0.642 241,683 0.6422 2.11%
2019-11-22 0 0.950 0.900 0.960 - - 0 0 - 0.629 0.596 0.636 - - 0 - 0.00%
2019-11-21 0 0.950 0.900 0.970 - - 0 0 - 0.629 0.596 0.642 - - 0 - 0.00%
2019-11-20 0 0.950 0.900 0.950 0.940 0.950 68,000 64,520 0.9488 0.629 0.596 0.629 0.622 0.629 102,715 0.6281 1.06%
2019-11-19 0 0.940 0.940 0.960 - - 0 0 - 0.622 0.622 0.636 - - 0 - 0.00%
2019-11-18 0 0.940 0.930 0.950 0.940 0.940 60,000 56,400 0.9400 0.622 0.616 0.629 0.622 0.622 90,631 0.6223 -1.05%
2019-11-15 0 0.950 0.900 0.970 0.950 0.990 1,064,000 1,011,440 0.9506 0.629 0.596 0.642 0.629 0.655 1,607,192 0.6293 -4.04%
2019-11-14 0 0.990 0.890 0.990 0.990 0.990 4,000 3,960 0.9900 0.655 0.589 0.655 0.655 0.655 6,042 0.6554 3.13%
2019-11-13 0 0.960 - 0.970 - - 0 0 - 0.636 - 0.642 - - 0 - 0.00%
2019-11-12 0 0.960 0.950 0.970 - - 0 0 - 0.636 0.629 0.642 - - 0 - 0.00%
2019-11-11 0 0.960 0.950 0.970 - - 0 0 - 0.636 0.629 0.642 - - 0 - 0.00%
2019-11-08 0 0.960 0.940 0.960 0.960 0.960 20,000 19,200 0.9600 0.636 0.622 0.636 0.636 0.636 30,210 0.6355 1.05%
2019-11-07 0 0.950 - 0.960 0.950 0.980 28,000 26,840 0.9586 0.629 - 0.636 0.629 0.649 42,295 0.6346 0.00%
2019-11-06 0 0.950 - 0.970 0.950 0.970 376,000 361,080 0.9603 0.629 - 0.642 0.629 0.642 567,955 0.6358 -1.04%
2019-11-05 0 0.960 0.950 0.960 0.960 0.970 96,000 92,280 0.9613 0.636 0.629 0.636 0.636 0.642 145,010 0.6364 1.05%
2019-11-04 0 0.950 0.950 0.980 0.950 0.980 996,000 947,240 0.9510 0.629 0.629 0.649 0.629 0.649 1,504,477 0.6296 -3.06%
2019-11-01 0 0.980 0.950 0.980 0.950 0.980 28,000 27,080 0.9671 0.649 0.629 0.649 0.629 0.649 42,295 0.6403 3.16%
2019-10-31 0 0.950 0.940 0.950 0.950 0.980 852,000 817,800 0.9599 0.629 0.622 0.629 0.629 0.649 1,286,962 0.6355 -3.06%
2019-10-30 0 0.980 0.960 0.980 0.960 0.990 940,000 906,960 0.9649 0.649 0.636 0.649 0.636 0.655 1,419,887 0.6388 -2.00%
2019-10-29 0 1.000 0.980 1.010 0.980 1.010 356,000 354,600 0.9961 0.662 0.649 0.669 0.649 0.669 537,745 0.6594 0.00%
2019-10-28 0 1.000 0.980 1.000 0.990 1.010 492,000 492,640 1.0013 0.662 0.649 0.662 0.655 0.669 743,175 0.6629 2.04%
2019-10-25 0 0.980 0.970 0.990 0.980 0.980 24,000 23,520 0.9800 0.649 0.642 0.655 0.649 0.649 36,252 0.6488 0.00%
2019-10-24 0 0.980 0.970 0.980 0.980 0.990 112,000 110,560 0.9871 0.649 0.642 0.649 0.649 0.655 169,178 0.6535 -1.01%
2019-10-23 0 0.990 0.960 0.990 0.990 0.990 144,000 141,920 0.9856 0.655 0.636 0.655 0.655 0.655 217,515 0.6525 1.02%
2019-10-22 0 0.980 0.970 0.980 - - 0 0 - 0.649 0.642 0.649 - - 0 - 0.00%
2019-10-21 0 0.980 0.960 0.980 0.980 0.980 188,000 184,240 0.9800 0.649 0.636 0.649 0.649 0.649 283,977 0.6488 -1.01%
2019-10-18 0 0.990 0.980 1.040 0.980 1.000 620,000 613,000 0.9887 0.655 0.649 0.689 0.649 0.662 936,522 0.6545 2.06%
2019-10-17 0 0.970 0.930 0.970 0.970 0.970 1,804,000 1,749,880 0.9700 0.642 0.616 0.642 0.642 0.642 2,724,976 0.6422 -1.02%
2019-10-16 0 0.980 0.950 0.980 0.980 0.990 48,000 47,440 0.9883 0.649 0.629 0.649 0.649 0.655 72,505 0.6543 0.00%
2019-10-15 0 0.980 0.980 1.070 - - 0 0 - 0.649 0.649 0.708 - - 0 - 1.03%
2019-10-14 0 0.970 0.970 0.980 0.970 0.970 240,000 232,800 0.9700 0.642 0.642 0.649 0.642 0.642 362,524 0.6422 2.11%
2019-10-11 0 0.950 0.950 0.980 0.950 1.000 1,288,000 1,256,560 0.9756 0.629 0.629 0.649 0.629 0.662 1,945,548 0.6459 -1.04%
2019-10-10 0 0.960 0.950 1.070 - - 0 0 - 0.636 0.629 0.708 - - 0 - 0.00%
2019-10-09 0 0.960 0.950 0.960 0.960 0.970 220,000 212,200 0.9645 0.636 0.629 0.636 0.636 0.642 332,314 0.6386 1.05%
2019-10-08 0 0.950 0.960 0.970 0.950 0.970 156,000 150,680 0.9659 0.629 0.636 0.642 0.629 0.642 235,641 0.6394 -1.04%
2019-10-04 0 0.960 - 1.000 0.960 1.000 332,000 322,760 0.9722 0.636 - 0.662 0.636 0.662 501,492 0.6436 -4.00%
2019-10-03 0 1.000 0.970 1.000 1.000 1.000 8,000 8,000 1.0000 0.662 0.642 0.662 0.662 0.662 12,084 0.6620 0.00%
2019-10-02 0 1.000 0.970 1.040 1.000 1.000 100,000 100,000 1.0000 0.662 0.642 0.689 0.662 0.662 151,052 0.6620 0.00%
2019-09-30 0 1.000 0.970 1.040 0.970 1.000 180,000 179,160 0.9953 0.662 0.642 0.689 0.642 0.662 271,893 0.6589 -1.96%
2019-09-27 0 1.020 0.970 1.020 0.960 1.020 844,000 837,880 0.9927 0.675 0.642 0.675 0.636 0.675 1,274,878 0.6572 0.99%
2019-09-26 0 1.010 0.970 1.010 - - 0 0 - 0.669 0.642 0.669 - - 0 - 0.00%
2019-09-25 0 1.010 0.960 1.010 - - 0 0 - 0.669 0.636 0.669 - - 0 - 0.00%
2019-09-24 0 1.010 0.970 1.010 0.970 1.010 656,000 647,920 0.9877 0.669 0.642 0.669 0.642 0.669 990,900 0.6539 3.06%
2019-09-23 0 0.980 0.970 0.990 0.970 1.000 172,000 170,600 0.9919 0.649 0.642 0.655 0.642 0.662 259,809 0.6566 -1.01%
2019-09-20 0 0.990 0.980 1.010 0.990 1.000 276,000 274,440 0.9943 0.655 0.649 0.669 0.655 0.662 416,903 0.6583 -3.88%
2019-09-19 0 1.030 1.000 1.030 - - 0 0 - 0.682 0.662 0.682 - - 0 - 0.00%
2019-09-18 0 1.030 0.990 1.030 1.000 1.030 88,000 90,400 1.0273 0.682 0.655 0.682 0.662 0.682 132,926 0.6801 3.00%
2019-09-17 0 1.000 0.980 1.030 1.000 1.040 884,000 902,880 1.0214 0.662 0.649 0.682 0.662 0.689 1,335,298 0.6762 -3.85%
2019-09-16 0 1.040 1.010 1.040 1.040 1.050 108,000 113,320 1.0493 0.689 0.669 0.689 0.689 0.695 163,136 0.6946 0.97%
2019-09-13 0 1.030 0.980 1.030 1.030 1.030 20,000 20,600 1.0300 0.682 0.649 0.682 0.682 0.682 30,210 0.6819 0.00%
2019-09-12 0 1.030 0.980 1.080 1.000 1.030 408,000 412,520 1.0111 0.682 0.649 0.715 0.662 0.682 616,292 0.6694 0.98%
2019-09-11 0 1.020 1.010 1.060 1.010 1.040 508,000 518,200 1.0201 0.675 0.669 0.702 0.669 0.689 767,343 0.6753 0.99%
2019-09-10 0 1.010 1.010 1.020 1.010 1.060 460,000 482,800 1.0496 0.669 0.669 0.675 0.669 0.702 694,839 0.6948 -3.81%
2019-09-09 0 1.050 1.040 1.050 1.000 1.070 504,000 529,680 1.0510 0.695 0.689 0.695 0.662 0.708 761,301 0.6958 3.96%
2019-09-06 0 1.010 0.950 1.020 - - 0 0 - 0.669 0.629 0.675 - - 0 - 0.00%
2019-09-05 0 1.010 1.000 1.040 - - 0 0 - 0.669 0.662 0.689 - - 0 - 0.00%
2019-09-04 0 1.010 0.900 1.040 - - 0 0 - 0.669 0.596 0.689 - - 0 - 0.00%
2019-09-03 0 1.010 0.900 1.040 - - 0 0 - 0.669 0.596 0.689 - - 0 - 0.00%
2019-09-02 0 1.010 0.980 1.040 0.980 1.010 164,000 163,840 0.9990 0.669 0.649 0.689 0.649 0.669 247,725 0.6614 3.06%
2019-08-30 0 0.980 0.840 1.040 - - 0 0 - 0.649 0.556 0.689 - - 0 - 0.00%
2019-08-29 0 0.980 1.000 1.010 0.980 0.980 28,000 27,440 0.9800 0.649 0.662 0.669 0.649 0.649 42,295 0.6488 0.00%
2019-08-28 0 0.980 0.750 0.990 - - 0 0 - 0.649 0.497 0.655 - - 0 - 0.00%
2019-08-27 0 0.980 0.800 1.040 - - 0 0 - 0.649 0.530 0.689 - - 0 - 0.00%
2019-08-26 0 0.980 0.800 1.040 - - 0 0 - 0.649 0.530 0.689 - - 0 - 0.00%
2019-08-23 0 0.980 0.900 1.040 0.980 1.000 12,000 11,840 0.9867 0.649 0.596 0.689 0.649 0.662 18,126 0.6532 -2.00%
2019-08-22 0 1.000 0.950 1.040 - - 0 0 - 0.662 0.629 0.689 - - 0 - 0.00%
2019-08-21 0 1.000 0.880 1.040 1.000 1.000 20,000 20,000 1.0000 0.662 0.583 0.689 0.662 0.662 30,210 0.6620 -3.85%
2019-08-20 0 1.040 1.040 1.050 1.000 1.000 12,000 12,000 1.0000 0.689 0.689 0.695 0.662 0.662 18,126 0.6620 -0.95%
2019-08-19 0 1.050 1.000 1.050 - - 0 0 - 0.695 0.662 0.695 - - 0 - 0.00%
2019-08-16 0 1.050 1.000 1.050 1.050 1.050 20,000 21,000 1.0500 0.695 0.662 0.695 0.695 0.695 30,210 0.6951 0.00%
2019-08-15 0 1.050 - 1.050 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
2019-08-14 0 1.050 0.680 1.050 1.000 1.000 8,000 8,000 1.0000 0.695 0.450 0.695 0.662 0.662 12,084 0.6620 0.00%
2019-08-13 0 1.050 0.900 1.050 - - 0 0 - 0.695 0.596 0.695 - - 0 - 0.00%
2019-08-12 0 1.050 0.680 1.060 1.050 1.070 56,000 59,120 1.0557 0.695 0.450 0.702 0.695 0.708 84,589 0.6989 10.53%
2019-08-09 0 0.950 0.950 1.080 - - 24,000 25,200 1.0500 0.629 0.629 0.715 - - 36,252 0.6951 0.00%
2019-08-08 0 0.950 0.810 1.000 - - 0 0 - 0.629 0.536 0.662 - - 0 - 0.00%
2019-08-07 0 0.950 0.900 1.080 - - 0 0 - 0.629 0.596 0.715 - - 0 - 0.00%
2019-08-06 0 0.950 0.900 1.120 - - 0 0 - 0.629 0.596 0.741 - - 0 - 0.00%
2019-08-05 0 0.950 0.900 1.120 - - 0 0 - 0.629 0.596 0.741 - - 0 - 0.00%
2019-08-02 0 0.950 0.900 1.000 - - 0 0 - 0.629 0.596 0.662 - - 0 - 0.00%
2019-08-01 0 0.950 0.910 0.990 - - 0 0 - 0.629 0.602 0.655 - - 0 - 0.00%
2019-07-31 0 0.950 0.900 1.050 - - 0 0 - 0.629 0.596 0.695 - - 0 - 0.00%
2019-07-30 0 0.950 0.920 1.000 0.950 0.950 32,000 30,400 0.9500 0.629 0.609 0.662 0.629 0.629 48,337 0.6289 -1.04%
2019-07-29 0 0.960 0.920 0.960 - - 0 0 - 0.636 0.609 0.636 - - 0 - 0.00%
2019-07-26 0 0.960 0.920 1.050 - - 0 0 - 0.636 0.609 0.695 - - 0 - 0.00%
2019-07-25 0 0.960 0.960 1.000 - - 0 0 - 0.636 0.636 0.662 - - 0 - 2.13%
2019-07-24 0 0.940 0.980 0.990 0.930 0.960 76,000 71,960 0.9468 0.622 0.649 0.655 0.616 0.636 114,799 0.6268 -5.05%
2019-07-23 0 0.990 0.900 1.100 0.990 0.990 8,000 7,920 0.9900 0.655 0.596 0.728 0.655 0.655 12,084 0.6554 1.02%
2019-07-22 0 0.980 0.900 0.980 - - 0 0 - 0.649 0.596 0.649 - - 0 - 0.00%
2019-07-19 0 0.980 0.900 1.140 - - 0 0 - 0.649 0.596 0.755 - - 0 - 0.00%
2019-07-18 0 0.980 0.850 1.100 - - 0 0 - 0.649 0.563 0.728 - - 0 - 0.00%
2019-07-17 0 0.980 0.850 0.990 - - 0 0 - 0.649 0.563 0.655 - - 0 - 0.00%
2019-07-16 0 0.980 0.980 0.990 0.980 0.980 64,000 62,720 0.9800 0.649 0.649 0.655 0.649 0.649 96,673 0.6488 -1.01%
2019-07-15 0 0.990 0.980 1.100 - - 0 0 - 0.655 0.649 0.728 - - 0 - 0.00%
2019-07-12 0 0.990 0.980 1.100 0.980 0.990 64,000 63,280 0.9888 0.655 0.649 0.728 0.649 0.655 96,673 0.6546 0.00%
2019-07-11 0 0.990 0.960 1.000 0.990 1.000 164,000 162,480 0.9907 0.655 0.636 0.662 0.655 0.662 247,725 0.6559 -1.00%
2019-07-10 0 1.000 1.000 1.010 1.000 1.010 16,000 16,040 1.0025 0.662 0.662 0.669 0.662 0.669 24,168 0.6637 -0.99%
2019-07-09 0 1.010 1.000 1.120 1.010 1.010 8,000 8,080 1.0100 0.669 0.662 0.741 0.669 0.669 12,084 0.6686 0.00%
2019-07-08 0 1.010 1.000 1.120 - - 0 0 - 0.669 0.662 0.741 - - 0 - 0.00%
2019-07-05 0 1.010 1.010 1.120 1.000 1.070 48,000 50,520 1.0525 0.669 0.669 0.741 0.662 0.708 72,505 0.6968 -6.48%
2019-07-04 0 1.080 1.010 1.090 1.080 1.080 8,000 8,640 1.0800 0.715 0.669 0.722 0.715 0.715 12,084 0.7150 -0.92%
2019-07-03 0 1.090 1.020 1.090 - - 0 0 - 0.722 0.675 0.722 - - 0 - 0.00%
2019-07-02 0 1.090 1.000 1.100 1.090 1.090 12,000 13,080 1.0900 0.722 0.662 0.728 0.722 0.722 18,126 0.7216 6.86%
2019-06-28 0 1.020 1.020 1.200 1.020 1.020 24,000 24,480 1.0200 0.675 0.675 0.794 0.675 0.675 36,252 0.6753 -0.97%
2019-06-27 0 1.030 1.020 1.100 - - 0 0 - 0.682 0.675 0.728 - - 0 - 0.00%
2019-06-26 0 1.030 1.020 1.180 1.030 1.030 88,000 90,640 1.0300 0.682 0.675 0.781 0.682 0.682 132,926 0.6819 0.98%
2019-06-25 0 1.020 1.020 1.060 1.010 1.020 48,000 48,760 1.0158 0.675 0.675 0.702 0.669 0.675 72,505 0.6725 -3.77%
2019-06-24 0 1.060 1.010 1.200 - - 0 0 - 0.702 0.669 0.794 - - 0 - 0.00%
2019-06-21 0 1.060 1.010 1.200 - - 0 0 - 0.702 0.669 0.794 - - 0 - 0.00%
2019-06-20 0 1.060 1.000 1.200 - - 0 0 - 0.702 0.662 0.794 - - 0 - 0.00%
2019-06-19 0 1.060 1.010 1.060 - - 0 0 - 0.702 0.669 0.702 - - 0 - 0.00%
2019-06-18 0 1.060 1.000 1.060 - - 0 0 - 0.702 0.662 0.702 - - 0 - 0.00%
2019-06-17 0 1.060 1.020 1.060 - - 0 0 - 0.702 0.675 0.702 - - 0 - 0.00%
2019-06-14 0 1.060 1.010 1.140 1.010 1.010 4,000 4,040 1.0100 0.702 0.669 0.755 0.669 0.669 6,042 0.6686 0.00%
2019-06-13 0 1.060 1.020 1.060 1.070 1.070 4,000 4,280 1.0700 0.702 0.675 0.702 0.708 0.708 6,042 0.7084 -7.02%
2019-06-12 0 1.140 1.010 1.140 - - 0 0 - 0.755 0.669 0.755 - - 0 - -0.87%
2019-06-11 0 1.150 1.060 1.150 1.160 1.160 20,000 23,200 1.1600 0.761 0.702 0.761 0.768 0.768 30,210 0.7679 12.75%
2019-06-10 0 1.020 1.020 1.110 1.010 1.010 8,000 8,080 1.0100 0.675 0.675 0.735 0.669 0.669 12,084 0.6686 -8.11%
2019-06-06 0 1.110 1.030 1.150 1.110 1.150 64,000 72,960 1.1400 0.735 0.682 0.761 0.735 0.761 96,673 0.7547 7.77%
2019-06-05 0 1.030 1.030 1.190 1.030 1.030 8,000 8,240 1.0300 0.682 0.682 0.788 0.682 0.682 12,084 0.6819 -5.50%
2019-06-04 0 1.090 1.060 1.090 1.000 1.150 980,000 1,076,040 1.0980 0.722 0.702 0.722 0.662 0.761 1,480,308 0.7269 1.87%
2019-06-03 0 1.070 1.070 1.080 - - 0 0 - 0.708 0.708 0.715 - - 0 - 0.00%
2019-05-31 0 1.070 1.040 1.070 1.060 1.070 444,000 471,280 1.0614 0.708 0.689 0.708 0.702 0.708 670,670 0.7027 1.90%
2019-05-30 0 1.050 1.000 1.100 - - 0 0 - 0.695 0.662 0.728 - - 0 - 0.00%
2019-05-29 0 1.050 1.000 1.170 - - 0 0 - 0.695 0.662 0.775 - - 0 - 0.00%
2019-05-28 0 1.050 0.980 1.200 - - 0 0 - 0.695 0.649 0.794 - - 0 - 0.00%
2019-05-27 0 1.050 0.980 1.110 - - 0 0 - 0.695 0.649 0.735 - - 0 - 0.00%
2019-05-24 0 1.050 0.980 1.250 - - 0 0 - 0.695 0.649 0.828 - - 0 - 0.00%
2019-05-23 0 1.050 0.980 1.050 1.050 1.050 4,000 4,200 1.0500 0.695 0.649 0.695 0.695 0.695 6,042 0.6951 -4.55%
2019-05-22 0 1.100 1.020 1.130 1.090 1.100 40,000 43,880 1.0970 0.728 0.675 0.748 0.722 0.728 60,421 0.7262 2.80%
2019-05-21 0 1.070 0.960 1.150 0.980 1.070 132,000 130,640 0.9897 0.708 0.636 0.761 0.649 0.708 199,388 0.6552 -0.93%
2019-05-20 0 1.080 0.980 1.080 - - 0 0 - 0.715 0.649 0.715 - - 0 - -0.92%
2019-05-17 0 1.090 1.000 1.100 - - 0 0 - 0.722 0.662 0.728 - - 0 - 0.00%
2019-05-16 0 1.090 1.000 1.100 - - 0 0 - 0.722 0.662 0.728 - - 0 - 0.00%
2019-05-15 0 1.090 1.010 1.090 1.010 1.150 28,000 30,440 1.0871 0.722 0.669 0.722 0.669 0.761 42,295 0.7197 9.00%
2019-05-14 0 1.000 1.000 1.100 - - 0 0 - 0.662 0.662 0.728 - - 0 - 0.00%
2019-05-10 0 1.000 1.000 1.150 - - 0 0 - 0.662 0.662 0.761 - - 0 - 0.00%
2019-05-09 0 1.000 1.000 1.100 1.000 1.000 8,000 8,000 1.0000 0.662 0.662 0.728 0.662 0.662 12,084 0.6620 -9.09%
2019-05-08 0 1.100 1.000 1.100 - - 0 0 - 0.728 0.662 0.728 - - 0 - 0.00%
2019-05-07 0 1.100 1.000 1.100 - - 0 0 - 0.728 0.662 0.728 - - 0 - 0.00%
2019-05-06 0 1.100 1.000 1.100 1.100 1.150 60,000 68,480 1.1413 0.728 0.662 0.728 0.728 0.761 90,631 0.7556 8.91%
2019-05-03 0 1.010 1.000 1.150 - - 0 0 - 0.669 0.662 0.761 - - 0 - 0.00%
2019-05-02 0 1.010 1.010 1.080 1.000 1.000 12,000 12,000 1.0000 0.669 0.669 0.715 0.662 0.662 18,126 0.6620 1.00%
2019-04-30 0 1.000 1.000 1.160 1.000 1.000 12,000 12,000 1.0000 0.662 0.662 0.768 0.662 0.662 18,126 0.6620 0.00%
2019-04-29 0 1.000 1.000 1.150 - - 0 0 - 0.662 0.662 0.761 - - 0 - 0.00%
2019-04-26 0 1.000 0.950 1.000 1.000 1.000 48,000 48,000 1.0000 0.662 0.629 0.662 0.662 0.662 72,505 0.6620 0.00%
2019-04-25 0 1.000 0.950 1.150 1.000 1.000 4,000 4,000 1.0000 0.662 0.629 0.761 0.662 0.662 6,042 0.6620 0.00%
2019-04-24 0 1.000 1.000 1.110 - - 0 0 - 0.662 0.662 0.735 - - 0 - 0.00%
2019-04-23 0 1.000 1.000 1.150 - - 0 0 - 0.662 0.662 0.761 - - 0 - 0.00%
2019-04-18 0 1.000 1.000 1.150 1.000 1.000 12,000 12,000 1.0000 0.662 0.662 0.761 0.662 0.662 18,126 0.6620 0.00%
2019-04-17 0 1.000 1.000 1.130 1.000 1.000 12,000 12,000 1.0000 0.662 0.662 0.748 0.662 0.662 18,126 0.6620 -0.99%
2019-04-16 0 1.010 1.010 1.150 - - 0 0 - 0.669 0.669 0.761 - - 0 - 1.00%
2019-04-15 0 1.000 1.000 1.060 - - 0 0 - 0.662 0.662 0.702 - - 0 - 0.00%
2019-04-12 0 1.000 1.000 1.100 1.000 1.000 8,000 8,000 1.0000 0.662 0.662 0.728 0.662 0.662 12,084 0.6620 0.00%
2019-04-11 0 1.000 0.960 1.140 1.000 1.000 120,000 120,000 1.0000 0.662 0.636 0.755 0.662 0.662 181,262 0.6620 -2.91%
2019-04-10 0 1.030 1.000 1.080 1.000 1.030 148,000 150,200 1.0149 0.682 0.662 0.715 0.662 0.682 223,557 0.6719 0.00%
2019-04-09 0 1.030 1.030 1.170 1.020 1.020 8,000 8,160 1.0200 0.682 0.682 0.775 0.675 0.675 12,084 0.6753 -3.74%
2019-04-08 0 1.070 1.020 1.150 - - 0 0 - 0.708 0.675 0.761 - - 0 - 0.00%
2019-04-04 0 1.070 1.030 1.090 - - 0 0 - 0.708 0.682 0.722 - - 0 - 0.00%
2019-04-03 0 1.070 1.030 1.090 - - 0 0 - 0.708 0.682 0.722 - - 0 - 0.00%
2019-04-02 0 1.070 1.030 1.110 - - 0 0 - 0.708 0.682 0.735 - - 0 - 0.00%
2019-04-01 0 1.070 1.020 1.080 - - 0 0 - 0.708 0.675 0.715 - - 0 - 0.00%
2019-03-29 0 1.070 1.040 1.130 - - 0 0 - 0.708 0.689 0.748 - - 0 - 0.00%
2019-03-28 0 1.070 1.050 1.250 - - 0 0 - 0.708 0.695 0.828 - - 0 - 0.00%
2019-03-27 0 1.070 1.030 1.200 - - 0 0 - 0.708 0.682 0.794 - - 0 - 0.00%
2019-03-26 0 1.070 1.050 1.150 1.070 1.070 8,000 8,560 1.0700 0.708 0.695 0.761 0.708 0.708 12,084 0.7084 0.94%
2019-03-25 0 1.060 1.060 1.240 1.040 1.040 20,000 20,800 1.0400 0.702 0.702 0.821 0.689 0.689 30,210 0.6885 0.95%
2019-03-22 0 1.050 1.040 1.250 - - 0 0 - 0.695 0.689 0.828 - - 0 - 0.00%
2019-03-21 0 1.050 1.050 1.200 - - 0 0 - 0.695 0.695 0.794 - - 0 - 0.00%
2019-03-20 0 1.050 1.040 1.250 1.050 1.050 52,000 54,600 1.0500 0.695 0.689 0.828 0.695 0.695 78,547 0.6951 0.96%
2019-03-19 0 1.040 1.040 1.180 1.040 1.040 24,000 24,960 1.0400 0.689 0.689 0.781 0.689 0.689 36,252 0.6885 0.00%
2019-03-18 0 1.040 1.000 1.040 1.040 1.040 20,000 20,800 1.0400 0.689 0.662 0.689 0.689 0.689 30,210 0.6885 -0.95%
2019-03-15 0 1.050 1.030 1.050 - - 0 0 - 0.695 0.682 0.695 - - 0 - -1.87%
2019-03-14 0 1.070 1.050 1.070 1.070 1.100 152,000 165,320 1.0876 0.708 0.695 0.708 0.708 0.728 229,599 0.7200 -2.73%
2019-03-13 0 1.100 1.080 1.180 1.100 1.100 64,000 70,360 1.0994 0.728 0.715 0.781 0.728 0.728 96,673 0.7278 0.00%
2019-03-12 0 1.100 1.090 1.190 1.100 1.100 20,000 22,000 1.1000 0.728 0.722 0.788 0.728 0.728 30,210 0.7282 0.00%
2019-03-11 0 1.100 1.100 1.180 1.100 1.100 48,000 52,800 1.1000 0.728 0.728 0.781 0.728 0.728 72,505 0.7282 0.92%
2019-03-08 0 1.090 1.060 1.200 - - 0 0 - 0.722 0.702 0.794 - - 0 - 0.00%
2019-03-07 0 1.090 1.090 1.190 1.070 1.180 156,000 175,640 1.1259 0.722 0.722 0.788 0.708 0.781 235,641 0.7454 -0.91%
2019-03-06 0 1.100 1.090 1.190 1.100 1.110 36,000 39,880 1.1078 0.728 0.722 0.788 0.728 0.735 54,379 0.7334 0.00%
2019-03-05 0 1.100 1.090 1.150 - - 0 0 - 0.728 0.722 0.761 - - 0 - 0.00%
2019-03-04 0 1.100 1.080 1.150 - - 0 0 - 0.728 0.715 0.761 - - 0 - 0.00%
2019-03-01 0 1.100 1.100 1.180 1.100 1.100 112,000 123,200 1.1000 0.728 0.728 0.781 0.728 0.728 169,178 0.7282 0.00%
2019-02-28 0 1.100 1.050 1.100 1.100 1.110 36,000 39,520 1.0978 0.728 0.695 0.728 0.728 0.735 54,379 0.7268 -1.79%
2019-02-27 0 1.120 1.090 1.120 1.120 1.120 16,000 17,920 1.1200 0.741 0.722 0.741 0.741 0.741 24,168 0.7415 4.67%
2019-02-26 0 1.070 1.060 1.280 1.070 1.100 76,000 82,680 1.0879 0.708 0.702 0.847 0.708 0.728 114,799 0.7202 -2.73%
2019-02-25 0 1.100 1.070 1.200 1.080 1.200 184,000 201,600 1.0957 0.728 0.708 0.794 0.715 0.794 277,935 0.7253 4.76%
2019-02-22 0 1.050 1.050 1.140 1.050 1.050 40,000 42,720 1.0680 0.695 0.695 0.755 0.695 0.695 60,421 0.7070 0.00%
2019-02-21 0 1.050 1.050 1.140 1.050 1.150 224,000 241,400 1.0777 0.695 0.695 0.755 0.695 0.761 338,356 0.7134 0.00%
2019-02-20 0 1.050 1.040 1.090 1.050 1.120 156,000 165,840 1.0631 0.695 0.689 0.722 0.695 0.741 235,641 0.7038 -2.78%
2019-02-19 0 1.080 1.040 1.090 1.050 1.080 108,000 114,600 1.0611 0.715 0.689 0.722 0.695 0.715 163,136 0.7025 0.93%
2019-02-18 0 1.070 1.040 1.080 1.050 1.070 132,000 139,200 1.0545 0.708 0.689 0.715 0.695 0.708 199,388 0.6981 -1.83%
2019-02-15 0 1.090 1.050 1.090 1.030 1.100 268,000 281,640 1.0509 0.722 0.695 0.722 0.682 0.728 404,819 0.6957 6.86%
2019-02-14 0 1.020 1.020 1.040 1.020 1.020 20,000 20,400 1.0200 0.675 0.675 0.689 0.675 0.675 30,210 0.6753 0.00%
2019-02-13 0 1.020 1.010 1.040 1.020 1.020 20,000 20,400 1.0200 0.675 0.669 0.689 0.675 0.675 30,210 0.6753 0.00%
2019-02-12 0 1.020 1.020 1.040 1.020 1.030 24,000 24,680 1.0283 0.675 0.675 0.689 0.675 0.682 36,252 0.6808 -2.86%
2019-02-11 0 1.050 0.990 1.050 1.030 1.050 72,000 74,760 1.0383 0.695 0.655 0.695 0.682 0.695 108,757 0.6874 1.94%
2019-02-08 0 1.030 0.970 1.030 - - 0 0 - 0.682 0.642 0.682 - - 0 - 0.00%
2019-02-04 0 1.030 0.970 1.030 - - 0 0 - 0.682 0.642 0.682 - - 0 - 0.00%
2019-02-01 0 1.030 0.960 1.030 - - 0 0 - 0.682 0.636 0.682 - - 0 - -0.96%
2019-01-31 0 1.040 0.960 1.040 0.960 1.040 184,000 184,800 1.0043 0.689 0.636 0.689 0.636 0.689 277,935 0.6649 7.22%
2019-01-30 0 0.970 0.950 0.970 0.960 0.970 36,000 34,880 0.9689 0.642 0.629 0.642 0.636 0.642 54,379 0.6414 0.00%
2019-01-29 0 0.970 0.970 0.990 0.950 0.970 72,000 69,400 0.9639 0.642 0.642 0.655 0.629 0.642 108,757 0.6381 0.00%
2019-01-28 0 0.970 0.970 0.990 - - 0 0 - 0.642 0.642 0.655 - - 0 - 0.00%
2019-01-25 0 0.970 0.910 0.970 - - 0 0 - 0.642 0.602 0.642 - - 0 - 0.00%
2019-01-24 0 0.970 0.910 0.970 - - 0 0 - 0.642 0.602 0.642 - - 0 - 0.00%
2019-01-23 0 0.970 0.900 0.990 - - 0 0 - 0.642 0.596 0.655 - - 0 - 0.00%
2019-01-22 0 0.970 0.900 0.970 - - 0 0 - 0.642 0.596 0.642 - - 0 - 0.00%
2019-01-21 0 0.970 0.920 0.990 - - 0 0 - 0.642 0.609 0.655 - - 0 - 0.00%
2019-01-18 0 0.970 0.900 0.970 - - 0 0 - 0.642 0.596 0.642 - - 0 - 0.00%
2019-01-17 0 0.970 0.900 0.970 - - 0 0 - 0.642 0.596 0.642 - - 0 - 0.00%
2019-01-16 0 0.970 - 0.990 - - 0 0 - 0.642 - 0.655 - - 0 - 0.00%
2019-01-15 0 0.970 0.910 0.970 - - 0 0 - 0.642 0.602 0.642 - - 0 - 0.00%
2019-01-14 0 0.970 - 0.990 - - 0 0 - 0.642 - 0.655 - - 0 - 0.00%
2019-01-11 0 0.970 0.910 0.990 - - 0 0 - 0.642 0.602 0.655 - - 0 - 0.00%
2019-01-10 0 0.970 0.910 0.970 - - 0 0 - 0.642 0.602 0.642 - - 0 - 0.00%
2019-01-09 0 0.970 0.900 0.970 - - 0 0 - 0.642 0.596 0.642 - - 0 - 0.00%
2019-01-08 0 0.970 0.910 0.970 - - 0 0 - 0.642 0.602 0.642 - - 0 - 0.00%
2019-01-07 0 0.970 0.970 0.990 - - 0 0 - 0.642 0.642 0.655 - - 0 - 0.00%
2019-01-04 0 0.970 0.900 0.970 0.960 0.970 80,000 77,440 0.9680 0.642 0.596 0.642 0.636 0.642 120,841 0.6408 0.00%
2019-01-03 0 0.970 0.900 0.990 - - 0 0 - 0.642 0.596 0.655 - - 0 - 0.00%
2019-01-02 0 0.970 0.950 0.990 - - 0 0 - 0.642 0.629 0.655 - - 0 - 0.00%
2018-12-31 0 0.970 0.900 0.990 - - 0 0 - 0.642 0.596 0.655 - - 0 - 0.00%
2018-12-28 0 0.970 0.900 0.990 - - 0 0 - 0.642 0.596 0.655 - - 0 - 0.00%
2018-12-27 0 0.970 0.910 0.990 - - 0 0 - 0.642 0.602 0.655 - - 0 - 0.00%
2018-12-24 0 0.970 0.900 0.990 0.970 0.970 16,000 15,520 0.9700 0.642 0.596 0.655 0.642 0.642 24,168 0.6422 0.00%
2018-12-21 0 0.970 0.920 1.020 - - 0 0 - 0.642 0.609 0.675 - - 0 - 0.00%
2018-12-20 0 0.970 0.920 0.990 - - 0 0 - 0.642 0.609 0.655 - - 0 - 0.00%
2018-12-19 0 0.970 0.920 0.990 - - 0 0 - 0.642 0.609 0.655 - - 0 - 0.00%
2018-12-18 0 0.970 0.910 0.970 - - 0 0 - 0.642 0.602 0.642 - - 0 - -2.02%
2018-12-17 0 0.990 0.900 0.990 0.920 0.990 36,000 35,360 0.9822 0.655 0.596 0.655 0.609 0.655 54,379 0.6503 6.45%
2018-12-14 0 0.930 0.930 0.960 0.930 0.990 17,092,000 16,274,800 0.9522 0.616 0.616 0.636 0.616 0.655 25,817,784 0.6304 -2.11%
2018-12-13 0 0.950 0.910 0.990 - - 0 0 - 0.629 0.602 0.655 - - 0 - 0.00%
2018-12-12 0 0.950 0.910 0.990 0.940 0.950 300,000 283,120 0.9437 0.629 0.602 0.655 0.622 0.629 453,156 0.6248 -2.06%
2018-12-11 0 0.970 0.930 0.990 0.930 0.970 360,000 342,520 0.9514 0.642 0.616 0.655 0.616 0.642 543,787 0.6299 0.00%
2018-12-10 0 0.970 0.940 1.000 0.940 0.970 348,000 332,320 0.9549 0.642 0.622 0.662 0.622 0.642 525,660 0.6322 -2.02%
2018-12-07 0 0.990 0.940 1.000 0.990 0.990 28,000 27,720 0.9900 0.655 0.622 0.662 0.655 0.655 42,295 0.6554 5.32%
2018-12-06 0 0.940 0.910 1.000 - - 0 0 - 0.622 0.602 0.662 - - 0 - 0.00%
2018-12-05 0 0.940 0.910 1.000 - - 0 0 - 0.622 0.602 0.662 - - 0 - 0.00%
2018-12-04 0 0.940 0.910 0.990 0.920 0.950 584,000 543,600 0.9308 0.622 0.602 0.655 0.609 0.629 882,143 0.6162 0.00%
2018-12-03 0 0.940 0.910 1.000 - - 0 0 - 0.622 0.602 0.662 - - 0 - 0.00%
2018-11-30 0 0.940 0.920 1.000 - - 0 0 - 0.622 0.609 0.662 - - 0 - 0.00%
2018-11-29 0 0.940 0.910 1.000 - - 0 0 - 0.622 0.602 0.662 - - 0 - 0.00%
2018-11-28 0 0.940 0.920 0.950 0.930 0.940 400,000 373,280 0.9332 0.622 0.609 0.629 0.616 0.622 604,207 0.6178 -2.08%
2018-11-27 0 0.960 0.900 1.000 - - 0 0 - 0.636 0.596 0.662 - - 0 - 0.00%
2018-11-26 0 0.960 0.900 1.000 - - 0 0 - 0.636 0.596 0.662 - - 0 - 0.00%
2018-11-23 0 0.960 0.900 1.000 - - 0 0 - 0.636 0.596 0.662 - - 0 - 0.00%
2018-11-22 0 0.960 0.900 1.000 - - 0 0 - 0.636 0.596 0.662 - - 0 - 0.00%
2018-11-21 0 0.960 0.860 1.000 - - 0 0 - 0.636 0.569 0.662 - - 0 - 0.00%
2018-11-20 0 0.960 0.850 1.000 - - 0 0 - 0.636 0.563 0.662 - - 0 - 0.00%
2018-11-19 0 0.960 0.760 1.000 - - 0 0 - 0.636 0.503 0.662 - - 0 - 0.00%
2018-11-16 0 0.960 0.930 1.000 - - 0 0 - 0.636 0.616 0.662 - - 0 - 0.00%
2018-11-15 0 0.960 0.930 1.000 - - 0 0 - 0.636 0.616 0.662 - - 0 - 0.00%
2018-11-14 0 0.960 0.930 0.960 - - 0 0 - 0.636 0.616 0.636 - - 0 - -2.04%
2018-11-13 0 0.980 0.920 1.000 - - 0 0 - 0.649 0.609 0.662 - - 0 - 0.00%
2018-11-12 0 0.980 0.920 0.980 1.000 1.000 100,000 100,000 1.0000 0.649 0.609 0.649 0.662 0.662 151,052 0.6620 -1.01%
2018-11-09 0 0.990 0.930 1.000 - - 0 0 - 0.655 0.616 0.662 - - 0 - 0.00%
2018-11-08 0 0.990 0.950 1.000 0.990 0.990 40,000 39,600 0.9900 0.655 0.629 0.662 0.655 0.655 60,421 0.6554 0.00%
2018-11-07 0 0.990 0.930 1.000 0.920 0.990 268,000 254,720 0.9504 0.655 0.616 0.662 0.609 0.655 404,819 0.6292 1.02%
2018-11-06 0 0.980 0.920 1.080 - - 0 0 - 0.649 0.609 0.715 - - 0 - 0.00%
2018-11-05 0 0.980 0.920 1.080 - - 0 0 - 0.649 0.609 0.715 - - 0 - 0.00%
2018-11-02 0 0.980 0.910 0.980 - - 0 0 - 0.649 0.602 0.649 - - 0 - 0.00%
2018-11-01 0 0.980 0.910 1.090 - - 0 0 - 0.649 0.602 0.722 - - 0 - 0.00%
2018-10-31 0 0.980 0.910 0.980 - - 0 0 - 0.649 0.602 0.649 - - 0 - 0.00%
2018-10-30 0 0.980 0.980 1.090 0.960 0.970 44,000 42,840 0.9736 0.649 0.649 0.722 0.636 0.642 66,463 0.6446 6.52%
2018-10-29 0 0.920 0.900 0.970 - - 0 0 - 0.609 0.596 0.642 - - 0 - 0.00%
2018-10-26 0 0.920 0.920 0.950 0.890 0.910 216,000 194,840 0.9020 0.609 0.609 0.629 0.589 0.602 326,272 0.5972 0.00%
2018-10-25 0 0.920 0.920 0.990 0.900 0.910 40,000 36,240 0.9060 0.609 0.609 0.655 0.596 0.602 60,421 0.5998 1.10%
2018-10-24 0 0.910 0.910 0.940 - - 0 0 - 0.602 0.602 0.622 - - 0 - 1.11%
2018-10-23 0 0.900 0.900 0.950 0.900 0.900 36,000 32,400 0.9000 0.596 0.596 0.629 0.596 0.596 54,379 0.5958 -5.26%
2018-10-22 0 0.950 0.910 0.950 - - 0 0 - 0.629 0.602 0.629 - - 0 - 0.00%
2018-10-19 0 0.950 0.920 0.980 0.900 0.950 952,000 865,720 0.9094 0.629 0.609 0.649 0.596 0.629 1,438,014 0.6020 -1.04%
2018-10-18 0 0.960 0.960 1.000 0.960 0.960 140,000 134,400 0.9600 0.636 0.636 0.662 0.636 0.636 211,473 0.6355 0.00%
2018-10-16 0 0.960 0.950 1.000 0.960 0.960 92,000 88,320 0.9600 0.636 0.629 0.662 0.636 0.636 138,968 0.6355 3.23%
2018-10-15 0 0.930 0.930 0.960 - - 0 0 - 0.616 0.616 0.636 - - 0 - 0.00%
2018-10-12 0 0.930 0.930 0.960 0.920 0.930 80,000 74,360 0.9295 0.616 0.616 0.636 0.609 0.616 120,841 0.6154 0.00%
2018-10-11 0 0.930 0.920 0.950 0.930 0.930 140,000 130,200 0.9300 0.616 0.609 0.629 0.616 0.616 211,473 0.6157 -3.12%
2018-10-10 0 0.960 0.950 0.990 0.960 0.970 72,000 69,320 0.9628 0.636 0.629 0.655 0.636 0.642 108,757 0.6374 0.00%
2018-10-09 0 0.960 0.920 0.960 - - 0 0 - 0.636 0.609 0.636 - - 0 - 0.00%
2018-10-08 0 0.960 0.940 0.980 - - 0 0 - 0.636 0.622 0.649 - - 0 - 0.00%
2018-10-05 0 0.960 0.900 0.960 - - 0 0 - 0.636 0.596 0.636 - - 0 - 0.00%
2018-10-04 0 0.960 0.960 0.990 0.930 1.090 80,000 75,680 0.9460 0.636 0.636 0.655 0.616 0.722 120,841 0.6263 -3.03%
2018-10-03 0 0.990 0.940 0.990 - - 0 0 - 0.655 0.622 0.655 - - 0 - 0.00%
2018-10-02 0 0.990 0.950 1.000 - - 0 0 - 0.655 0.629 0.662 - - 0 - 0.00%
2018-09-28 0 0.990 0.960 1.000 0.970 0.990 268,000 264,360 0.9864 0.655 0.636 0.662 0.642 0.655 404,819 0.6530 1.02%
2018-09-27 0 0.980 0.960 1.120 - - 0 0 - 0.649 0.636 0.741 - - 0 - 0.00%
2018-09-26 0 0.980 0.950 1.150 - - 0 0 - 0.649 0.629 0.761 - - 0 - 0.00%
2018-09-24 0 0.980 0.980 1.000 0.950 0.950 16,000 15,200 0.9500 0.649 0.649 0.662 0.629 0.629 24,168 0.6289 2.08%
2018-09-21 0 0.960 0.960 1.000 - - 0 0 - 0.636 0.636 0.662 - - 0 - 0.00%
2018-09-20 0 0.960 0.960 0.980 0.960 0.960 152,000 145,920 0.9600 0.636 0.636 0.649 0.636 0.636 229,599 0.6355 -2.04%
2018-09-19 0 0.980 0.960 0.980 0.980 0.980 76,000 74,480 0.9800 0.649 0.636 0.649 0.649 0.649 114,799 0.6488 0.00%
2018-09-18 0 0.980 0.960 0.980 0.980 0.980 52,000 50,960 0.9800 0.649 0.636 0.649 0.649 0.649 78,547 0.6488 0.00%
2018-09-17 0 0.980 0.950 0.980 0.970 1.030 224,000 218,920 0.9773 0.649 0.629 0.649 0.642 0.682 338,356 0.6470 2.08%
2018-09-14 0 0.960 0.940 0.990 0.960 0.960 16,000 15,360 0.9600 0.636 0.622 0.655 0.636 0.636 24,168 0.6355 -1.03%
2018-09-13 0 0.970 0.970 0.990 0.970 0.970 24,000 23,280 0.9700 0.642 0.642 0.655 0.642 0.642 36,252 0.6422 0.00%
2018-09-12 0 0.970 0.960 0.990 0.970 1.000 520,000 511,520 0.9837 0.642 0.636 0.655 0.642 0.662 785,470 0.6512 -2.02%
2018-09-11 0 0.990 0.970 1.000 0.970 1.000 460,000 455,280 0.9897 0.655 0.642 0.662 0.642 0.662 694,839 0.6552 -1.00%
2018-09-10 0 1.000 0.980 1.030 0.990 1.000 448,000 447,200 0.9982 0.662 0.649 0.682 0.655 0.662 676,712 0.6608 0.00%
2018-09-07 0 1.000 0.990 1.040 0.990 1.000 112,000 111,680 0.9971 0.662 0.655 0.689 0.655 0.662 169,178 0.6601 0.00%
2018-09-06 0 1.000 1.000 1.040 1.000 1.010 100,000 100,760 1.0076 0.662 0.662 0.689 0.662 0.669 151,052 0.6671 0.00%
2018-09-05 0 1.000 0.950 1.040 1.000 1.050 256,000 258,160 1.0084 0.662 0.629 0.689 0.662 0.695 386,693 0.6676 -3.85%
2018-09-04 0 1.040 0.900 1.050 - - 0 0 - 0.689 0.596 0.695 - - 0 - 0.00%
2018-09-03 0 1.040 0.990 1.050 - - 0 0 - 0.689 0.655 0.695 - - 0 - 0.00%
2018-08-31 0 1.040 1.000 1.050 - - 0 0 - 0.689 0.662 0.695 - - 0 - 0.00%
2018-08-30 0 1.040 1.040 1.050 1.000 1.030 236,000 236,600 1.0025 0.689 0.689 0.695 0.662 0.682 356,482 0.6637 0.00%
2018-08-29 0 1.040 1.030 1.040 1.050 1.050 8,000 8,400 1.0500 0.689 0.682 0.689 0.695 0.695 12,084 0.6951 -0.95%
2018-08-28 0 1.050 1.030 1.050 1.050 1.060 204,000 215,200 1.0549 0.695 0.682 0.695 0.695 0.702 308,146 0.6984 0.96%
2018-08-27 0 1.040 1.040 1.050 - - 0 0 - 0.689 0.689 0.695 - - 0 - 0.00%
2018-08-24 0 1.040 1.030 1.050 1.030 1.080 600,000 635,240 1.0587 0.689 0.682 0.695 0.682 0.715 906,311 0.7009 -0.95%
2018-08-23 0 1.050 1.040 1.050 1.050 1.070 836,000 884,160 1.0576 0.695 0.689 0.695 0.695 0.708 1,262,794 0.7002 0.00%
2018-08-22 0 1.050 1.040 1.050 1.050 1.100 332,000 359,280 1.0822 0.695 0.689 0.695 0.695 0.728 501,492 0.7164 0.00%
2018-08-21 0 1.050 1.040 1.060 1.050 1.060 120,000 126,400 1.0533 0.695 0.689 0.702 0.695 0.702 181,262 0.6973 0.00%
2018-08-20 0 1.050 1.020 1.050 1.030 1.050 280,000 293,160 1.0470 0.695 0.675 0.695 0.682 0.695 422,945 0.6931 0.96%
2018-08-17 0 1.040 1.000 1.050 1.010 1.010 28,000 28,280 1.0100 0.689 0.662 0.695 0.669 0.669 42,295 0.6686 0.00%
2018-08-16 0 1.040 1.010 1.040 1.040 1.050 140,000 146,600 1.0471 0.689 0.669 0.689 0.689 0.695 211,473 0.6932 -0.95%
2018-08-15 0 1.050 1.050 1.130 1.050 1.050 32,000 33,600 1.0500 0.695 0.695 0.748 0.695 0.695 48,337 0.6951 0.00%
2018-08-14 0 1.050 1.050 1.070 1.050 1.050 28,000 29,400 1.0500 0.695 0.695 0.708 0.695 0.695 42,295 0.6951 -1.87%
2018-08-13 0 1.070 1.050 1.090 - - 0 0 - 0.708 0.695 0.722 - - 0 - 0.00%
2018-08-10 0 1.070 1.070 1.130 1.070 1.070 12,000 12,840 1.0700 0.708 0.708 0.748 0.708 0.708 18,126 0.7084 0.94%
2018-08-09 0 1.060 1.050 1.130 1.060 1.070 112,000 119,160 1.0639 0.702 0.695 0.748 0.702 0.708 169,178 0.7043 0.95%
2018-08-08 0 1.050 1.050 1.100 1.020 1.070 192,000 202,800 1.0563 0.695 0.695 0.728 0.675 0.708 290,020 0.6993 -7.08%
2018-08-07 0 1.130 1.070 1.160 1.130 1.160 20,000 22,840 1.1420 0.748 0.708 0.768 0.748 0.768 30,210 0.7560 5.61%
2018-08-06 0 1.070 1.050 1.100 1.070 1.080 292,000 313,440 1.0734 0.708 0.695 0.728 0.708 0.715 441,071 0.7106 1.90%
2018-08-03 0 1.050 1.050 1.100 - - 0 0 - 0.695 0.695 0.728 - - 0 - 0.00%
2018-08-02 0 1.050 1.050 1.100 1.030 1.050 104,000 108,720 1.0454 0.695 0.695 0.728 0.682 0.695 157,094 0.6921 -4.55%
2018-08-01 0 1.100 1.060 1.100 1.100 1.100 640,000 704,000 1.1000 0.728 0.702 0.728 0.728 0.728 966,732 0.7282 3.77%
2018-07-31 0 1.060 1.060 1.100 1.050 1.120 100,000 108,360 1.0836 0.702 0.702 0.728 0.695 0.741 151,052 0.7174 -5.36%
2018-07-30 0 1.120 1.120 1.150 - - 0 0 - 0.741 0.741 0.761 - - 0 - 0.00%
2018-07-27 0 1.120 1.080 1.140 1.100 1.120 60,000 67,040 1.1173 0.741 0.715 0.755 0.728 0.741 90,631 0.7397 1.82%
2018-07-26 0 1.100 1.080 1.110 1.100 1.110 60,000 66,080 1.1013 0.728 0.715 0.735 0.728 0.735 90,631 0.7291 0.00%
2018-07-25 0 1.100 1.100 1.200 1.080 1.130 96,000 105,120 1.0950 0.728 0.728 0.794 0.715 0.748 145,010 0.7249 3.77%
2018-07-24 0 1.060 1.060 1.190 - - 0 0 - 0.702 0.702 0.788 - - 0 - 0.95%
2018-07-23 0 1.050 1.030 1.170 - - 0 0 - 0.695 0.682 0.775 - - 0 - 0.00%
2018-07-20 0 1.050 1.000 1.080 - - 0 0 - 0.695 0.662 0.715 - - 0 - 0.00%
2018-07-19 0 1.050 1.050 1.080 1.000 1.040 368,000 373,920 1.0161 0.695 0.695 0.715 0.662 0.689 555,871 0.6727 0.00%
2018-07-18 0 1.050 1.040 1.080 1.040 1.080 408,000 433,400 1.0623 0.695 0.689 0.715 0.689 0.715 616,292 0.7032 -3.67%
2018-07-17 0 1.090 1.090 1.170 1.060 1.080 100,000 107,840 1.0784 0.722 0.722 0.775 0.702 0.715 151,052 0.7139 0.93%
2018-07-16 0 1.080 1.080 1.180 1.060 1.080 252,000 271,440 1.0771 0.715 0.715 0.781 0.702 0.715 380,651 0.7131 0.00%
2018-07-13 0 1.080 1.080 1.090 1.080 1.150 384,000 429,360 1.1181 0.715 0.715 0.722 0.715 0.761 580,039 0.7402 -9.24%
2018-07-12 0 1.190 1.170 1.190 1.130 1.200 912,000 1,083,760 1.1883 0.788 0.775 0.788 0.748 0.794 1,377,593 0.7867 -0.83%
2018-07-11 0 1.200 1.150 1.200 1.060 1.200 2,756,000 3,213,240 1.1659 0.794 0.761 0.794 0.702 0.794 4,162,989 0.7719 11.11%
2018-07-10 0 1.080 1.060 1.100 0.980 1.100 232,000 241,720 1.0419 0.715 0.702 0.728 0.649 0.728 350,440 0.6898 12.50%
2018-07-09 0 0.960 0.930 0.980 0.930 0.960 96,000 90,480 0.9425 0.636 0.616 0.649 0.616 0.636 145,010 0.6240 4.35%
2018-07-06 0 0.920 0.920 0.960 0.920 0.920 12,000 11,040 0.9200 0.609 0.609 0.636 0.609 0.609 18,126 0.6091 0.00%
2018-07-05 0 0.920 0.920 0.960 0.890 0.890 24,000 21,360 0.8900 0.609 0.609 0.636 0.589 0.589 36,252 0.5892 0.00%
2018-07-04 0 0.920 0.920 0.950 0.920 0.930 100,000 92,520 0.9252 0.609 0.609 0.629 0.609 0.616 151,052 0.6125 -1.08%
2018-07-03 0 0.930 0.930 0.960 0.930 0.950 68,000 63,960 0.9406 0.616 0.616 0.636 0.616 0.629 102,715 0.6227 -6.06%
2018-06-29 0 0.990 0.960 1.000 0.940 0.990 396,000 376,200 0.9500 0.655 0.636 0.662 0.622 0.655 598,165 0.6289 5.32%
2018-06-28 0 0.940 0.940 0.960 0.920 0.950 96,000 90,160 0.9392 0.622 0.622 0.636 0.609 0.629 145,010 0.6218 0.00%
2018-06-27 0 0.940 0.900 0.990 0.920 0.940 424,000 392,160 0.9249 0.622 0.596 0.655 0.609 0.622 640,460 0.6123 0.00%
2018-06-26 0 0.940 0.920 0.940 - - 0 0 - 0.622 0.609 0.622 - - 0 - 0.00%
2018-06-25 0 0.940 0.900 0.940 - - 0 0 - 0.622 0.596 0.622 - - 0 - 0.00%
2018-06-22 0 0.940 0.940 0.950 0.910 0.910 24,000 21,840 0.9100 0.622 0.622 0.629 0.602 0.602 36,252 0.6024 2.17%
2018-06-21 0 0.920 0.910 0.940 - - 0 0 - 0.609 0.602 0.622 - - 0 - 0.00%
2018-06-20 0 0.920 0.920 0.940 0.900 0.900 180,000 162,000 0.9000 0.609 0.609 0.622 0.596 0.596 271,893 0.5958 0.00%
2018-06-19 0 0.920 0.900 0.940 0.920 0.920 100,000 92,000 0.9200 0.609 0.596 0.622 0.609 0.609 151,052 0.6091 -2.13%
2018-06-15 0 0.940 0.900 0.940 0.950 0.950 12,000 11,400 0.9500 0.622 0.596 0.622 0.629 0.629 18,126 0.6289 -3.09%
2018-06-14 0 0.970 0.950 0.970 0.950 0.980 260,000 251,800 0.9685 0.642 0.629 0.642 0.629 0.649 392,735 0.6411 3.19%
2018-06-13 0 0.940 0.910 0.940 0.940 0.940 48,000 45,120 0.9400 0.622 0.602 0.622 0.622 0.622 72,505 0.6223 0.00%
2018-06-12 0 0.940 0.930 0.950 0.920 0.960 156,000 147,000 0.9423 0.622 0.616 0.629 0.609 0.636 235,641 0.6238 3.30%
2018-06-11 0 0.910 0.910 0.950 0.900 0.950 536,000 494,200 0.9220 0.602 0.602 0.629 0.596 0.629 809,638 0.6104 1.11%
2018-06-08 0 0.900 0.880 0.910 0.900 0.910 428,000 388,600 0.9079 0.596 0.583 0.602 0.596 0.602 646,502 0.6011 0.00%
2018-06-07 0 0.900 0.890 0.910 0.900 0.900 112,000 100,800 0.9000 0.596 0.589 0.602 0.596 0.596 169,178 0.5958 -1.10%
2018-06-06 0 0.910 0.880 0.920 - - 0 0 - 0.602 0.583 0.609 - - 0 - 0.00%
2018-06-05 0 0.910 0.880 0.910 - - 0 0 - 0.602 0.583 0.602 - - 0 - 0.00%
2018-06-04 0 0.910 0.910 0.920 0.850 0.890 140,000 120,520 0.8609 0.602 0.602 0.609 0.563 0.589 211,473 0.5699 2.25%
2018-06-01 0 0.890 0.890 0.910 0.870 0.920 1,232,000 1,108,520 0.8998 0.589 0.589 0.602 0.576 0.609 1,860,959 0.5957 0.00%
2018-05-31 0 0.890 0.870 0.910 0.880 0.890 60,000 53,280 0.8880 0.589 0.576 0.602 0.583 0.589 90,631 0.5879 -1.11%
2018-05-30 0 0.900 0.900 0.910 0.890 0.890 40,000 35,600 0.8900 0.596 0.596 0.602 0.589 0.589 60,421 0.5892 0.00%
2018-05-29 0 0.900 0.880 0.910 0.880 0.910 100,000 89,920 0.8992 0.596 0.583 0.602 0.583 0.602 151,052 0.5953 1.12%
2018-05-28 0 0.890 0.890 0.910 0.890 0.890 44,000 39,160 0.8900 0.589 0.589 0.602 0.589 0.589 66,463 0.5892 1.14%
2018-05-25 0 0.880 0.880 0.900 - - 0 0 - 0.583 0.583 0.596 - - 0 - 0.00%
2018-05-24 0 0.880 0.860 0.900 0.880 0.920 152,000 135,600 0.8921 0.583 0.569 0.596 0.583 0.609 229,599 0.5906 0.00%
2018-05-23 0 0.880 0.870 0.900 0.880 0.890 52,000 46,000 0.8846 0.583 0.576 0.596 0.583 0.589 78,547 0.5856 -3.30%
2018-05-21 0 0.910 0.910 0.920 - - 0 0 - 0.602 0.602 0.609 - - 0 - 5.81%
2018-05-18 0 0.890 0.890 0.900 0.880 0.880 16,000 14,040 0.8775 0.569 0.569 0.576 0.563 0.563 25,011 0.5613 0.00%
2018-05-17 0 0.890 0.890 0.900 - - 0 0 - 0.569 0.569 0.576 - - 0 - 1.14%
2018-05-16 0 0.880 0.870 0.910 0.880 0.880 208,000 183,000 0.8798 0.563 0.557 0.582 0.563 0.563 325,148 0.5628 -2.22%
2018-05-15 0 0.900 0.880 0.910 0.900 0.900 56,000 50,400 0.9000 0.576 0.563 0.582 0.576 0.576 87,540 0.5757 0.00%
2018-05-14 0 0.900 0.900 0.910 0.890 0.900 72,000 64,120 0.8906 0.576 0.576 0.582 0.569 0.576 112,551 0.5697 0.00%
2018-05-11 0 0.900 0.880 0.900 - - 0 0 - 0.576 0.563 0.576 - - 0 - 0.00%
2018-05-10 0 0.900 0.880 0.900 - - 0 0 - 0.576 0.563 0.576 - - 0 - 0.00%
2018-05-09 0 0.900 0.870 0.910 - - 0 0 - 0.576 0.557 0.582 - - 0 - 0.00%
2018-05-08 0 0.900 0.850 0.900 0.900 0.900 56,000 50,400 0.9000 0.576 0.544 0.576 0.576 0.576 87,540 0.5757 0.00%
2018-05-07 0 0.900 0.880 0.900 0.900 0.900 24,000 21,600 0.9000 0.576 0.563 0.576 0.576 0.576 37,517 0.5757 0.00%
2018-05-04 0 0.900 0.890 0.900 - - 0 0 - 0.576 0.569 0.576 - - 0 - 0.00%
2018-05-03 0 0.900 0.880 0.910 - - 0 0 - 0.576 0.563 0.582 - - 0 - 0.00%
2018-05-02 0 0.900 0.890 0.910 0.890 0.900 216,000 192,720 0.8922 0.576 0.569 0.582 0.569 0.576 337,654 0.5708 0.00%
2018-04-30 0 0.900 0.890 0.910 0.900 0.900 120,000 108,000 0.9000 0.576 0.569 0.582 0.576 0.576 187,585 0.5757 0.00%
2018-04-27 0 0.900 0.890 0.900 0.900 0.900 48,000 43,200 0.9000 0.576 0.569 0.576 0.576 0.576 75,034 0.5757 0.00%
2018-04-26 0 0.900 0.860 0.910 0.870 0.900 96,000 85,800 0.8938 0.576 0.550 0.582 0.557 0.576 150,068 0.5717 0.00%
2018-04-25 0 0.900 0.870 0.900 0.900 0.910 280,000 252,040 0.9001 0.576 0.557 0.576 0.576 0.582 437,699 0.5758 0.00%
2018-04-24 0 0.900 0.900 0.910 0.900 0.900 100,000 90,000 0.9000 0.576 0.576 0.582 0.576 0.576 156,321 0.5757 0.00%
2018-04-23 0 0.900 0.850 0.910 0.900 0.900 24,000 21,600 0.9000 0.576 0.544 0.582 0.576 0.576 37,517 0.5757 0.00%
2018-04-20 0 0.900 0.890 0.910 0.900 0.910 140,000 127,000 0.9071 0.576 0.569 0.582 0.576 0.582 218,850 0.5803 0.00%
2018-04-19 0 0.900 0.890 0.910 0.880 0.900 88,000 78,800 0.8955 0.576 0.569 0.582 0.563 0.576 137,563 0.5728 0.00%
2018-04-18 0 0.900 0.860 0.900 - - 0 0 - 0.576 0.550 0.576 - - 0 - 0.00%
2018-04-17 0 0.900 0.860 0.910 0.900 0.900 124,000 111,600 0.9000 0.576 0.550 0.582 0.576 0.576 193,838 0.5757 -2.17%
2018-04-16 0 0.920 0.920 0.940 0.900 0.900 8,000 7,200 0.9000 0.589 0.589 0.601 0.576 0.576 12,506 0.5757 1.10%
2018-04-13 0 0.910 0.900 0.910 0.900 0.910 72,000 65,240 0.9061 0.582 0.576 0.582 0.576 0.582 112,551 0.5796 0.00%
2018-04-12 0 0.910 0.890 0.930 0.900 0.910 200,000 181,000 0.9050 0.582 0.569 0.595 0.576 0.582 312,642 0.5789 1.11%
2018-04-11 0 0.900 0.890 0.930 0.890 0.900 216,000 193,840 0.8974 0.576 0.569 0.595 0.569 0.576 337,654 0.5741 0.00%
2018-04-10 0 0.900 0.890 0.920 - - 0 0 - 0.576 0.569 0.589 - - 0 - 0.00%
2018-04-09 0 0.900 0.860 0.900 - - 0 0 - 0.576 0.550 0.576 - - 0 - 0.00%
2018-04-06 0 0.900 0.860 0.940 0.890 0.900 88,000 79,080 0.8986 0.576 0.550 0.601 0.569 0.576 137,563 0.5749 1.12%
2018-04-04 0 0.890 0.840 0.900 - - 0 0 - 0.569 0.537 0.576 - - 0 - 0.00%
2018-04-03 0 0.890 0.840 0.900 - - 0 0 - 0.569 0.537 0.576 - - 0 - 0.00%
2018-03-29 0 0.890 0.880 0.900 0.890 0.890 28,000 24,920 0.8900 0.569 0.563 0.576 0.569 0.569 43,770 0.5693 -1.11%
2018-03-28 0 0.900 0.890 0.900 - - 0 0 - 0.576 0.569 0.576 - - 0 - 0.00%
2018-03-27 0 0.900 0.890 0.940 0.900 0.900 144,000 129,600 0.9000 0.576 0.569 0.601 0.576 0.576 225,102 0.5757 1.12%
2018-03-26 0 0.890 0.890 0.920 0.880 0.880 40,000 35,200 0.8800 0.569 0.569 0.589 0.563 0.563 62,528 0.5629 -5.32%
2018-03-23 0 0.940 0.880 0.940 - - 0 0 - 0.601 0.563 0.601 - - 0 - 0.00%
2018-03-22 0 0.940 0.880 0.940 - - 0 0 - 0.601 0.563 0.601 - - 0 - 0.00%
2018-03-21 0 0.940 0.890 0.940 0.880 0.940 140,000 131,120 0.9366 0.601 0.569 0.601 0.563 0.601 218,850 0.5991 0.00%
2018-03-20 0 0.940 0.900 0.940 0.920 0.940 88,000 81,800 0.9295 0.601 0.576 0.601 0.589 0.601 137,563 0.5946 2.17%
2018-03-19 0 0.920 0.910 0.920 0.920 0.920 28,000 25,760 0.9200 0.589 0.582 0.589 0.589 0.589 43,770 0.5885 0.00%
2018-03-16 0 0.920 0.900 0.940 - - 0 0 - 0.589 0.576 0.601 - - 0 - 0.00%
2018-03-15 0 0.920 0.910 0.920 - - 0 0 - 0.589 0.582 0.589 - - 0 - -1.08%
2018-03-14 0 0.930 0.870 0.930 0.870 0.930 224,000 198,240 0.8850 0.595 0.557 0.595 0.557 0.595 350,159 0.5661 4.49%
2018-03-13 0 0.890 0.880 0.890 0.890 0.910 164,000 147,680 0.9005 0.569 0.563 0.569 0.569 0.582 256,367 0.5761 -2.20%
2018-03-12 0 0.910 0.900 0.910 0.880 0.950 232,000 211,000 0.9095 0.582 0.576 0.582 0.563 0.608 362,665 0.5818 0.00%
2018-03-09 0 0.910 0.900 0.920 0.910 0.910 12,000 10,920 0.9100 0.582 0.576 0.589 0.582 0.582 18,759 0.5821 -1.09%
2018-03-08 0 0.920 0.910 0.920 0.910 0.930 32,000 29,360 0.9175 0.589 0.582 0.589 0.582 0.595 50,023 0.5869 2.22%
2018-03-07 0 0.900 0.890 0.900 0.900 0.910 104,000 93,720 0.9012 0.576 0.569 0.576 0.576 0.582 162,574 0.5765 -4.26%
2018-03-06 0 0.940 0.910 0.940 0.940 0.950 44,000 41,600 0.9455 0.601 0.582 0.601 0.601 0.608 68,781 0.6048 2.17%
2018-03-05 0 0.920 0.910 0.930 0.900 0.950 196,000 181,160 0.9243 0.589 0.582 0.595 0.576 0.608 306,389 0.5913 2.22%
2018-03-02 0 0.900 0.870 0.900 0.890 0.920 64,000 57,640 0.9006 0.576 0.557 0.576 0.569 0.589 100,046 0.5761 0.00%
2018-03-01 0 0.900 0.890 0.900 0.890 0.970 344,000 311,320 0.9050 0.576 0.569 0.576 0.569 0.621 537,745 0.5789 -7.22%
2018-02-28 0 0.970 0.930 0.970 0.960 0.970 36,000 34,600 0.9611 0.621 0.595 0.621 0.614 0.621 56,276 0.6148 0.00%
2018-02-27 0 0.970 0.930 0.970 0.880 0.990 396,000 365,440 0.9228 0.621 0.595 0.621 0.563 0.633 619,032 0.5903 0.00%
2018-02-26 0 0.970 0.930 0.970 0.950 0.970 188,000 178,880 0.9515 0.621 0.595 0.621 0.608 0.621 293,884 0.6087 2.11%
2018-02-23 0 0.950 0.900 0.950 0.890 0.980 752,000 698,800 0.9293 0.608 0.576 0.608 0.569 0.627 1,175,535 0.5945 5.56%
2018-02-22 0 0.900 0.890 0.900 0.870 0.990 288,000 265,280 0.9211 0.576 0.569 0.576 0.557 0.633 450,205 0.5892 3.45%
2018-02-21 0 0.870 0.870 0.900 0.870 0.880 16,000 14,000 0.8750 0.557 0.557 0.576 0.557 0.563 25,011 0.5597 -3.33%
2018-02-20 0 0.900 0.880 0.910 0.880 0.910 44,000 39,160 0.8900 0.576 0.563 0.582 0.563 0.582 68,781 0.5693 -1.10%
2018-02-15 0 0.910 0.850 0.910 0.850 0.950 104,000 92,240 0.8869 0.582 0.544 0.582 0.544 0.608 162,574 0.5674 1.11%
2018-02-14 0 0.900 0.860 0.900 0.950 0.950 4,000 3,800 0.9500 0.576 0.550 0.576 0.608 0.608 6,253 0.6077 0.00%
2018-02-13 0 0.900 0.850 0.900 0.840 0.910 28,000 24,040 0.8586 0.576 0.544 0.576 0.537 0.582 43,770 0.5492 0.00%
2018-02-12 0 0.900 0.850 0.900 0.900 0.900 12,000 10,800 0.9000 0.576 0.544 0.576 0.576 0.576 18,759 0.5757 1.12%
2018-02-09 0 0.890 0.840 0.900 0.840 0.900 240,000 209,600 0.8733 0.569 0.537 0.576 0.537 0.576 375,171 0.5587 -1.11%
2018-02-08 0 0.900 0.830 0.900 0.890 0.900 44,000 39,240 0.8918 0.576 0.531 0.576 0.569 0.576 68,781 0.5705 0.00%
2018-02-07 0 0.900 0.850 0.900 0.830 0.950 312,000 272,880 0.8746 0.576 0.544 0.576 0.531 0.608 487,722 0.5595 -1.10%
2018-02-06 0 0.910 0.830 0.910 0.910 0.970 12,000 11,160 0.9300 0.582 0.531 0.582 0.582 0.621 18,759 0.5949 0.00%
2018-02-05 0 0.910 0.860 0.910 0.830 0.970 272,000 243,800 0.8963 0.582 0.550 0.582 0.531 0.621 425,193 0.5734 8.33%
2018-02-02 0 0.840 0.840 0.880 0.820 0.860 84,000 71,200 0.8476 0.537 0.537 0.563 0.525 0.550 131,310 0.5422 -6.67%
2018-02-01 0 0.900 0.860 0.900 0.870 1.000 1,388,000 1,290,480 0.9297 0.576 0.550 0.576 0.557 0.640 2,169,737 0.5948 5.88%
2018-01-31 0 0.850 0.830 0.850 0.830 0.850 52,000 43,560 0.8377 0.544 0.531 0.544 0.531 0.544 81,287 0.5359 0.00%
2018-01-30 0 0.850 0.830 0.850 - - 0 0 - 0.544 0.531 0.544 - - 0 - 0.00%
2018-01-29 0 0.850 0.840 0.850 0.840 0.850 228,000 193,120 0.8470 0.544 0.537 0.544 0.537 0.544 356,412 0.5418 2.41%
2018-01-26 0 0.830 0.820 0.830 - - 0 0 - 0.531 0.525 0.531 - - 0 - 0.00%
2018-01-25 0 0.830 0.800 0.830 0.700 0.830 152,000 125,200 0.8237 0.531 0.512 0.531 0.448 0.531 237,608 0.5269 0.00%
2018-01-24 0 0.830 0.830 0.840 0.830 0.830 192,000 159,360 0.8300 0.531 0.531 0.537 0.531 0.531 300,137 0.5310 0.00%
2018-01-23 0 0.830 0.810 0.840 - - 0 0 - 0.531 0.518 0.537 - - 0 - 0.00%
2018-01-22 0 0.830 0.820 0.840 0.820 0.830 108,000 89,560 0.8293 0.531 0.525 0.537 0.525 0.531 168,827 0.5305 1.22%
2018-01-19 0 0.820 0.820 0.840 0.820 0.830 100,000 82,600 0.8260 0.525 0.525 0.537 0.525 0.531 156,321 0.5284 -1.20%
2018-01-18 0 0.830 0.820 0.830 0.820 0.840 240,000 196,880 0.8203 0.531 0.525 0.531 0.525 0.537 375,171 0.5248 0.00%
2018-01-17 0 0.830 0.800 0.850 0.830 0.830 176,000 146,080 0.8300 0.531 0.512 0.544 0.531 0.531 275,125 0.5310 -2.35%
2018-01-16 0 0.850 0.820 0.850 - - 0 0 - 0.544 0.525 0.544 - - 0 - 0.00%
2018-01-15 0 0.850 0.830 0.850 0.800 0.850 524,000 428,600 0.8179 0.544 0.531 0.544 0.512 0.544 819,123 0.5232 -1.16%
2018-01-12 0 0.860 0.840 0.860 - - 0 0 - 0.550 0.537 0.550 - - 0 - 0.00%
2018-01-11 0 0.860 0.850 0.860 0.850 0.860 268,000 229,800 0.8575 0.550 0.544 0.550 0.544 0.550 418,941 0.5485 1.18%
2018-01-10 0 0.850 0.850 0.870 0.840 0.840 20,000 16,800 0.8400 0.544 0.544 0.557 0.537 0.537 31,264 0.5374 1.19%
2018-01-09 0 0.840 0.840 0.850 0.840 0.850 148,000 124,800 0.8432 0.537 0.537 0.544 0.537 0.544 231,355 0.5394 -1.18%
2018-01-08 0 0.850 0.850 0.860 0.850 0.870 428,000 365,520 0.8540 0.544 0.544 0.550 0.544 0.557 669,054 0.5463 0.00%
2018-01-05 0 0.850 0.830 0.850 0.850 0.850 60,000 51,000 0.8500 0.544 0.531 0.544 0.544 0.544 93,793 0.5438 -1.16%
2018-01-04 0 0.860 0.840 0.860 - - 0 0 - 0.550 0.537 0.550 - - 0 - 0.00%
2018-01-03 0 0.860 0.840 0.860 0.860 0.860 20,000 17,200 0.8600 0.550 0.537 0.550 0.550 0.550 31,264 0.5501 0.00%
2018-01-02 0 0.860 0.820 0.860 0.860 0.860 20,000 16,840 0.8420 0.550 0.525 0.550 0.550 0.550 31,264 0.5386 0.00%
2017-12-29 0 0.860 0.850 0.860 0.800 0.860 548,000 461,600 0.8423 0.550 0.544 0.550 0.512 0.550 856,640 0.5388 1.18%
2017-12-28 0 0.850 0.810 0.850 - - 0 0 - 0.544 0.518 0.544 - - 0 - 0.00%
2017-12-27 0 0.850 0.810 0.850 - - 0 0 - 0.544 0.518 0.544 - - 0 - 0.00%
2017-12-22 0 0.850 0.810 0.850 0.810 0.850 56,000 47,440 0.8471 0.544 0.518 0.544 0.518 0.544 87,540 0.5419 0.00%
2017-12-21 0 0.850 0.850 0.860 0.840 0.840 20,000 16,800 0.8400 0.544 0.544 0.550 0.537 0.537 31,264 0.5374 0.00%
2017-12-20 0 0.850 0.850 0.860 0.800 0.850 56,000 46,440 0.8293 0.544 0.544 0.550 0.512 0.544 87,540 0.5305 -1.16%
2017-12-19 0 0.860 0.810 0.860 0.800 0.860 16,000 13,080 0.8175 0.550 0.518 0.550 0.512 0.550 25,011 0.5230 -2.27%
2017-12-18 0 0.880 0.780 0.880 0.830 0.880 164,000 138,160 0.8424 0.563 0.499 0.563 0.531 0.563 256,367 0.5389 6.02%
2017-12-15 0 0.830 0.495 0.830 - - 0 0 - 0.531 0.317 0.531 - - 0 - -1.19%
2017-12-14 0 0.840 0.800 0.850 - - 0 0 - 0.537 0.512 0.544 - - 0 - 0.00%
2017-12-13 0 0.840 0.800 0.840 - - 0 0 - 0.537 0.512 0.537 - - 0 - 0.00%
2017-12-12 0 0.840 0.840 0.850 0.840 0.840 200,000 168,000 0.8400 0.537 0.537 0.544 0.537 0.537 312,642 0.5374 0.00%
2017-12-11 0 0.840 0.790 0.850 0.840 0.840 200,000 168,000 0.8400 0.537 0.505 0.544 0.537 0.537 312,642 0.5374 -1.18%
2017-12-08 0 0.850 0.800 0.850 - - 0 0 - 0.544 0.512 0.544 - - 0 - 0.00%
2017-12-07 0 0.850 0.840 0.850 0.780 0.850 48,000 37,920 0.7900 0.544 0.537 0.544 0.499 0.544 75,034 0.5054 1.19%
2017-12-06 0 0.840 0.800 0.840 0.780 0.850 200,000 161,920 0.8096 0.537 0.512 0.537 0.499 0.544 312,642 0.5179 -1.18%
2017-12-05 0 0.850 0.800 0.850 0.840 0.850 208,000 175,800 0.8452 0.544 0.512 0.544 0.537 0.544 325,148 0.5407 0.00%
2017-12-04 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.544 0.544 0.550 0.544 0.544 25,011 0.5438 0.00%
2017-12-01 0 0.850 0.760 0.850 - - 0 0 - 0.544 0.486 0.544 - - 0 - 0.00%
2017-11-30 0 0.850 0.810 0.850 - - 0 0 - 0.544 0.518 0.544 - - 0 - -1.16%
2017-11-29 0 0.860 0.780 0.860 - - 0 0 - 0.550 0.499 0.550 - - 0 - 0.00%
2017-11-28 0 0.860 0.810 0.860 - - 0 0 - 0.550 0.518 0.550 - - 0 - 0.00%
2017-11-27 0 0.860 0.800 0.860 - - 0 0 - 0.550 0.512 0.550 - - 0 - 0.00%
2017-11-24 0 0.860 0.800 0.860 0.810 0.860 44,000 36,000 0.8182 0.550 0.512 0.550 0.518 0.550 68,781 0.5234 0.00%
2017-11-23 0 0.860 0.860 0.870 0.850 0.850 60,000 51,000 0.8500 0.550 0.550 0.557 0.544 0.544 93,793 0.5438 1.18%
2017-11-22 0 0.850 0.840 0.860 0.790 0.860 1,344,000 1,097,280 0.8164 0.544 0.537 0.550 0.505 0.550 2,100,956 0.5223 -2.30%
2017-11-21 0 0.870 0.860 0.870 - - 0 0 - 0.557 0.550 0.557 - - 0 - 0.00%
2017-11-20 0 0.870 0.850 0.870 0.870 0.880 136,000 119,560 0.8791 0.557 0.544 0.557 0.557 0.563 212,597 0.5624 1.16%
2017-11-17 0 0.860 0.860 0.870 - - 0 0 - 0.550 0.550 0.557 - - 0 - 0.00%
2017-11-16 0 0.860 0.860 0.880 0.860 0.860 92,000 79,120 0.8600 0.550 0.550 0.563 0.550 0.550 143,815 0.5501 0.00%
2017-11-15 0 0.860 0.850 0.880 0.850 0.880 76,000 65,440 0.8611 0.550 0.544 0.563 0.544 0.563 118,804 0.5508 -2.27%
2017-11-14 0 0.880 0.870 0.880 0.870 0.880 64,000 56,040 0.8756 0.563 0.557 0.563 0.557 0.563 100,046 0.5601 0.00%
2017-11-13 0 0.880 0.850 0.880 0.870 0.880 104,000 91,480 0.8796 0.563 0.544 0.563 0.557 0.563 162,574 0.5627 1.15%
2017-11-10 0 0.870 0.860 0.880 0.870 0.870 24,000 20,880 0.8700 0.557 0.550 0.563 0.557 0.557 37,517 0.5565 0.00%
2017-11-09 0 0.870 0.860 0.870 - - 0 0 - 0.557 0.550 0.557 - - 0 - -1.14%
2017-11-08 0 0.880 0.870 0.880 0.870 0.880 80,000 69,720 0.8715 0.563 0.557 0.563 0.557 0.563 125,057 0.5575 0.00%
2017-11-07 0 0.880 0.860 0.880 0.870 0.880 64,000 55,720 0.8706 0.563 0.550 0.563 0.557 0.563 100,046 0.5569 1.15%
2017-11-06 0 0.870 0.870 0.880 0.870 0.880 312,000 274,520 0.8799 0.557 0.557 0.563 0.557 0.563 487,722 0.5629 0.00%
2017-11-03 0 0.870 0.870 0.890 0.870 0.890 148,000 130,000 0.8784 0.557 0.557 0.569 0.557 0.569 231,355 0.5619 -1.14%
2017-11-02 0 0.880 0.870 0.880 0.860 0.880 312,000 273,840 0.8777 0.563 0.557 0.563 0.550 0.563 487,722 0.5615 2.33%
2017-11-01 0 0.860 0.860 0.870 0.860 0.870 112,000 96,360 0.8604 0.550 0.550 0.557 0.550 0.557 175,080 0.5504 -1.15%
2017-10-31 0 0.870 0.870 0.880 0.860 0.860 36,000 30,960 0.8600 0.557 0.557 0.563 0.550 0.550 56,276 0.5501 1.16%
2017-10-30 0 0.860 0.860 0.880 0.860 0.880 316,000 271,840 0.8603 0.550 0.550 0.563 0.550 0.563 493,975 0.5503 0.00%
2017-10-27 0 0.860 0.860 0.880 0.860 0.880 344,000 301,920 0.8777 0.550 0.550 0.563 0.550 0.563 537,745 0.5615 -2.27%
2017-10-26 0 0.880 0.850 0.880 0.860 0.880 1,504,000 1,293,520 0.8601 0.563 0.544 0.563 0.550 0.563 2,351,070 0.5502 2.33%
2017-10-25 0 0.860 0.860 0.880 0.860 0.870 84,000 72,640 0.8648 0.550 0.550 0.563 0.550 0.557 131,310 0.5532 -2.27%
2017-10-24 0 0.880 0.880 0.890 0.870 0.870 28,000 24,360 0.8700 0.563 0.563 0.569 0.557 0.557 43,770 0.5565 0.00%
2017-10-23 0 0.880 0.880 0.890 0.880 0.880 48,000 42,240 0.8800 0.563 0.563 0.569 0.563 0.563 75,034 0.5629 0.00%
2017-10-20 0 0.880 0.870 0.880 0.880 0.880 12,000 10,560 0.8800 0.563 0.557 0.563 0.563 0.563 18,759 0.5629 0.00%
2017-10-19 0 0.880 0.880 0.890 0.860 0.860 68,000 58,480 0.8600 0.563 0.563 0.569 0.550 0.550 106,298 0.5501 -1.12%
2017-10-18 0 0.890 0.870 0.890 0.880 0.890 8,000 7,080 0.8850 0.569 0.557 0.569 0.563 0.569 12,506 0.5661 2.30%
2017-10-17 0 0.870 0.870 0.890 0.870 0.870 24,000 20,880 0.8700 0.557 0.557 0.569 0.557 0.557 37,517 0.5565 -1.14%
2017-10-16 0 0.880 0.880 0.890 0.870 0.870 132,000 114,920 0.8706 0.563 0.563 0.569 0.557 0.557 206,344 0.5569 0.00%
2017-10-13 0 0.880 0.880 0.900 0.880 0.880 180,000 158,400 0.8800 0.563 0.563 0.576 0.563 0.563 281,378 0.5629 0.00%
2017-10-12 0 0.880 0.880 0.890 0.860 0.880 228,000 198,560 0.8709 0.563 0.563 0.569 0.550 0.563 356,412 0.5571 -2.22%
2017-10-11 0 0.900 0.870 0.900 0.900 0.900 56,000 50,400 0.9000 0.576 0.557 0.576 0.576 0.576 87,540 0.5757 0.00%
2017-10-10 0 0.900 0.890 0.900 0.880 0.900 108,000 95,440 0.8837 0.576 0.569 0.576 0.563 0.576 168,827 0.5653 0.00%
2017-10-09 0 0.900 0.890 0.900 0.890 0.900 184,000 165,120 0.8974 0.576 0.569 0.576 0.569 0.576 287,631 0.5741 1.12%
2017-10-06 0 0.890 0.880 0.890 0.780 0.890 860,000 699,240 0.8131 0.569 0.563 0.569 0.499 0.569 1,344,362 0.5201 0.00%
2017-10-04 0 0.890 0.870 0.900 0.870 0.890 16,000 14,080 0.8800 0.569 0.557 0.576 0.557 0.569 25,011 0.5629 0.00%
2017-10-03 0 0.890 0.890 0.900 0.870 0.900 184,000 160,200 0.8707 0.569 0.569 0.576 0.557 0.576 287,631 0.5570 2.30%
2017-09-29 0 0.870 0.870 0.890 0.870 0.870 28,000 24,360 0.8700 0.557 0.557 0.569 0.557 0.557 43,770 0.5565 -2.25%
2017-09-28 0 0.890 0.870 0.900 - - 0 0 - 0.569 0.557 0.576 - - 0 - 0.00%
2017-09-27 0 0.890 0.890 0.900 0.870 0.870 56,000 48,720 0.8700 0.569 0.569 0.576 0.557 0.557 87,540 0.5565 0.00%
2017-09-26 0 0.890 0.880 0.890 0.870 0.900 228,000 203,760 0.8937 0.569 0.563 0.569 0.557 0.576 356,412 0.5717 1.14%
2017-09-25 0 0.880 0.880 0.900 0.870 0.870 40,000 34,800 0.8700 0.563 0.563 0.576 0.557 0.557 62,528 0.5565 0.00%
2017-09-22 0 0.880 0.880 0.890 - - 0 0 - 0.563 0.563 0.569 - - 0 - 0.00%
2017-09-21 0 0.880 0.880 0.900 0.870 0.870 212,000 184,440 0.8700 0.563 0.563 0.576 0.557 0.557 331,401 0.5565 0.00%
2017-09-20 0 0.880 0.890 0.900 0.870 0.880 60,000 52,320 0.8720 0.563 0.569 0.576 0.557 0.563 93,793 0.5578 0.00%
2017-09-19 0 0.880 0.880 0.890 0.880 0.890 336,000 296,840 0.8835 0.563 0.563 0.569 0.563 0.569 525,239 0.5652 -1.12%
2017-09-18 0 0.890 0.890 0.900 0.880 0.900 336,000 298,960 0.8898 0.569 0.569 0.576 0.563 0.576 525,239 0.5692 -1.11%
2017-09-15 0 0.900 0.890 0.900 0.880 0.900 176,000 156,360 0.8884 0.576 0.569 0.576 0.563 0.576 275,125 0.5683 0.00%
2017-09-14 0 0.900 0.900 0.910 0.900 0.920 1,328,000 1,198,920 0.9028 0.576 0.576 0.582 0.576 0.589 2,075,944 0.5775 0.00%
2017-09-13 0 0.900 0.900 0.910 0.880 0.910 568,000 504,840 0.8888 0.576 0.576 0.582 0.563 0.582 887,904 0.5686 2.27%
2017-09-12 0 0.880 0.880 0.890 0.870 0.880 264,000 231,480 0.8768 0.563 0.563 0.569 0.557 0.563 412,688 0.5609 0.00%
2017-09-11 0 0.880 0.870 0.920 0.870 0.880 148,000 129,040 0.8719 0.563 0.557 0.589 0.557 0.563 231,355 0.5578 2.33%
2017-09-08 0 0.860 0.860 0.890 0.860 0.950 1,428,000 1,267,320 0.8875 0.550 0.550 0.569 0.550 0.608 2,232,265 0.5677 0.00%
2017-09-07 0 0.860 0.860 0.880 0.860 0.860 168,000 144,480 0.8600 0.550 0.550 0.563 0.550 0.550 262,619 0.5501 1.18%
2017-09-06 0 0.850 0.850 0.870 0.850 0.890 296,000 261,520 0.8835 0.544 0.544 0.557 0.544 0.569 462,710 0.5652 -2.30%
2017-09-05 0 0.870 0.870 0.880 0.860 0.880 380,000 333,200 0.8768 0.557 0.557 0.563 0.550 0.563 594,020 0.5609 2.35%
2017-09-04 0 0.850 0.850 0.870 0.850 0.850 340,000 289,000 0.8500 0.544 0.544 0.557 0.544 0.544 531,492 0.5438 0.00%
2017-09-01 0 0.850 0.850 0.860 0.830 0.850 344,000 290,360 0.8441 0.544 0.544 0.550 0.531 0.544 537,745 0.5400 0.00%
2017-08-31 0 0.850 0.850 0.860 0.850 0.850 280,000 238,000 0.8500 0.544 0.544 0.550 0.544 0.544 437,699 0.5438 0.00%
2017-08-30 0 0.850 0.850 0.880 0.850 0.860 280,000 238,200 0.8507 0.544 0.544 0.563 0.544 0.550 437,699 0.5442 -1.16%
2017-08-29 0 0.860 0.860 0.880 0.860 0.880 92,000 79,240 0.8613 0.550 0.550 0.563 0.550 0.563 143,815 0.5510 0.00%
2017-08-28 0 0.860 0.860 0.870 0.860 0.890 256,000 221,120 0.8638 0.550 0.550 0.557 0.550 0.569 400,182 0.5525 1.18%
2017-08-25 0 0.850 0.850 0.860 0.850 0.860 316,000 269,480 0.8528 0.544 0.544 0.550 0.544 0.550 493,975 0.5455 -1.16%
2017-08-24 0 0.860 0.860 0.880 0.850 0.860 428,000 364,640 0.8520 0.550 0.550 0.563 0.544 0.550 669,054 0.5450 -1.15%
2017-08-22 0 0.870 0.860 0.880 0.860 0.880 236,000 203,280 0.8614 0.557 0.550 0.563 0.550 0.563 368,918 0.5510 -1.14%
2017-08-21 0 0.880 0.860 0.880 0.840 0.880 540,000 463,240 0.8579 0.563 0.550 0.563 0.537 0.563 844,134 0.5488 2.33%
2017-08-18 0 0.860 0.860 0.870 0.860 0.860 8,000 6,880 0.8600 0.550 0.550 0.557 0.550 0.550 12,506 0.5501 -1.15%
2017-08-17 0 0.870 0.870 0.880 0.850 0.870 572,000 490,800 0.8580 0.557 0.557 0.563 0.544 0.557 894,157 0.5489 1.16%
2017-08-16 0 0.860 0.860 0.890 0.860 0.870 628,000 542,640 0.8641 0.550 0.550 0.569 0.550 0.557 981,697 0.5528 -2.27%
2017-08-15 0 0.880 0.880 0.900 0.870 0.910 772,000 678,560 0.8790 0.563 0.563 0.576 0.557 0.582 1,206,799 0.5623 1.15%
2017-08-14 0 0.870 0.870 0.880 0.860 0.920 1,392,000 1,216,880 0.8742 0.557 0.557 0.563 0.550 0.589 2,175,990 0.5592 -2.25%
2017-08-11 0 0.890 0.890 0.900 0.860 0.900 416,000 365,800 0.8793 0.569 0.569 0.576 0.550 0.576 650,296 0.5625 -1.11%
2017-08-10 0 0.900 0.880 0.900 0.860 0.900 1,096,000 966,160 0.8815 0.576 0.563 0.576 0.550 0.576 1,713,279 0.5639 3.45%
2017-08-09 0 0.870 0.860 0.870 0.840 0.930 2,480,000 2,166,240 0.8735 0.557 0.550 0.557 0.537 0.595 3,876,764 0.5588 -10.31%
2017-08-08 0 0.970 0.960 0.970 0.890 0.980 3,156,000 3,002,360 0.9513 0.621 0.614 0.621 0.569 0.627 4,933,494 0.6086 8.99%
2017-08-07 0 0.890 0.880 0.890 0.860 0.890 164,000 144,160 0.8790 0.569 0.563 0.569 0.550 0.569 256,367 0.5623 0.00%
2017-08-04 0 0.890 0.880 0.890 0.860 0.890 1,796,000 1,572,360 0.8755 0.569 0.563 0.569 0.550 0.569 2,807,527 0.5601 0.00%
2017-08-03 0 0.890 0.880 0.890 0.860 0.890 672,000 590,880 0.8793 0.569 0.563 0.569 0.550 0.569 1,050,478 0.5625 1.14%
2017-08-02 0 0.880 0.870 0.890 0.870 0.950 3,704,000 3,336,040 0.9007 0.563 0.557 0.569 0.557 0.608 5,790,134 0.5762 -7.37%
2017-08-01 0 0.950 0.920 0.950 0.920 0.980 1,936,000 1,826,800 0.9436 0.608 0.589 0.608 0.589 0.627 3,026,377 0.6036 0.00%
2017-07-31 0 0.950 0.950 0.960 0.890 1.030 7,744,000 7,479,880 0.9659 0.608 0.608 0.614 0.569 0.659 12,105,507 0.6179 7.95%
2017-07-28 0 0.880 0.850 0.880 0.830 0.900 3,156,000 2,749,040 0.8711 0.563 0.544 0.563 0.531 0.576 4,933,494 0.5572 4.76%
2017-07-27 0 0.840 0.840 0.860 0.830 0.850 872,000 730,640 0.8379 0.537 0.537 0.550 0.531 0.544 1,363,120 0.5360 1.20%
2017-07-26 0 0.830 0.820 0.840 0.830 0.850 1,412,000 1,176,480 0.8332 0.531 0.525 0.537 0.531 0.544 2,207,254 0.5330 -1.19%
2017-07-25 0 0.840 0.840 0.850 0.830 0.880 2,244,000 1,911,240 0.8517 0.537 0.537 0.544 0.531 0.563 3,507,846 0.5448 1.20%
2017-07-24 0 0.830 0.830 0.840 0.810 0.830 744,000 612,840 0.8237 0.531 0.531 0.537 0.518 0.531 1,163,029 0.5269 1.22%
2017-07-21 0 0.820 0.820 0.830 0.820 0.850 2,460,000 2,029,000 0.8248 0.525 0.525 0.531 0.525 0.544 3,845,499 0.5276 -2.38%
2017-07-20 0 0.840 0.830 0.850 0.820 0.860 2,372,000 1,974,880 0.8326 0.537 0.531 0.544 0.525 0.550 3,707,937 0.5326 1.20%
2017-07-19 0 0.830 0.830 0.850 0.830 0.890 3,912,000 3,369,520 0.8613 0.531 0.531 0.544 0.531 0.569 6,115,282 0.5510 -3.49%
2017-07-18 0 0.860 0.850 0.860 0.810 0.900 7,596,000 6,545,920 0.8618 0.550 0.544 0.550 0.518 0.576 11,874,152 0.5513 6.17%
2017-07-17 0 0.810 0.800 0.810 0.790 0.830 3,544,000 2,849,000 0.8039 0.518 0.512 0.518 0.505 0.531 5,540,020 0.5143 -2.41%
2017-07-14 0 0.830 0.820 0.830 0.800 0.880 8,000,000 6,573,240 0.8217 0.531 0.525 0.531 0.512 0.563 12,505,689 0.5256 2.47%
2017-07-13 0 0.810 0.800 0.810 0.800 0.910 18,860,000 15,781,400 0.8368 0.518 0.512 0.518 0.512 0.582 29,482,162 0.5353 -7.95%
2017-07-12 0 0.880 0.870 0.880 0.720 1.160 230,600,000 211,415,800 0.9168 0.563 0.557 0.563 0.461 0.742 360,476,482 0.5865

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top