PROSPEROUS INDUSTRIAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01731  2018-07-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.740 0.730 0.750 0.730 0.740 76,000 55,880 0.7353 0.740 0.730 0.750 0.730 0.740 76,000 0.7353 0.00%
2026-02-03 0 0.740 0.730 0.740 0.730 0.740 56,000 41,040 0.7329 0.740 0.730 0.740 0.730 0.740 56,000 0.7329 0.00%
2026-02-02 0 0.740 0.730 0.740 0.740 0.760 156,000 117,320 0.7521 0.740 0.730 0.740 0.740 0.760 156,000 0.7521 0.00%
2026-01-30 0 0.740 0.730 0.750 0.740 0.740 16,000 11,840 0.7400 0.740 0.730 0.750 0.740 0.740 16,000 0.7400 -1.33%
2026-01-29 0 0.750 0.740 0.750 - - 0 0 - 0.750 0.740 0.750 - - 0 - 0.00%
2026-01-28 0 0.750 0.740 0.750 0.750 0.760 312,000 234,720 0.7523 0.750 0.740 0.750 0.750 0.760 312,000 0.7523 0.00%
2026-01-27 0 0.750 0.740 0.750 - - 40,000 29,600 0.7400 0.750 0.740 0.750 - - 40,000 0.7400 0.00%
2026-01-26 0 0.750 0.740 0.750 0.750 0.760 156,000 118,080 0.7569 0.750 0.740 0.750 0.750 0.760 156,000 0.7569 -1.32%
2026-01-23 0 0.760 0.740 0.760 0.750 0.760 148,000 111,080 0.7505 0.760 0.740 0.760 0.750 0.760 148,000 0.7505 1.33%
2026-01-22 0 0.750 0.740 0.760 0.750 0.760 208,000 157,080 0.7552 0.750 0.740 0.760 0.750 0.760 208,000 0.7552 0.00%
2026-01-21 0 0.750 0.740 0.760 0.740 0.750 188,000 139,600 0.7426 0.750 0.740 0.760 0.740 0.750 188,000 0.7426 0.00%
2026-01-20 0 0.750 0.740 0.750 0.750 0.770 136,000 103,000 0.7574 0.750 0.740 0.750 0.750 0.770 136,000 0.7574 0.00%
2026-01-19 0 0.750 0.740 0.750 0.740 0.760 140,000 105,000 0.7500 0.750 0.740 0.750 0.740 0.760 140,000 0.7500 2.74%
2026-01-16 0 0.730 0.730 0.760 0.730 0.740 356,000 261,400 0.7343 0.730 0.730 0.760 0.730 0.740 356,000 0.7343 -1.35%
2026-01-15 0 0.740 0.720 0.740 0.730 0.740 360,000 263,600 0.7322 0.740 0.720 0.740 0.730 0.740 360,000 0.7322 0.00%
2026-01-14 0 0.740 0.730 0.750 0.730 0.740 76,000 56,040 0.7374 0.740 0.730 0.750 0.730 0.740 76,000 0.7374 -1.33%
2026-01-13 0 0.750 0.740 0.750 0.740 0.750 200,000 149,880 0.7494 0.750 0.740 0.750 0.740 0.750 200,000 0.7494 1.35%
2026-01-09 0 0.740 0.730 0.740 0.740 0.740 68,000 50,320 0.7400 0.740 0.730 0.740 0.740 0.740 68,000 0.7400 1.37%
2026-01-08 0 0.730 0.730 0.760 0.730 0.760 268,000 197,840 0.7382 0.730 0.730 0.760 0.730 0.760 268,000 0.7382 -2.67%
2026-01-07 0 0.750 0.750 0.760 0.750 0.750 48,000 36,000 0.7500 0.750 0.750 0.760 0.750 0.750 48,000 0.7500 0.00%
2026-01-06 0 0.750 0.740 0.750 - - 0 0 - 0.750 0.740 0.750 - - 0 - 0.00%
2026-01-05 0 0.750 0.740 0.760 0.750 0.770 180,000 135,400 0.7522 0.750 0.740 0.760 0.750 0.770 180,000 0.7522 0.00%
2025-12-31 0 0.750 0.750 0.770 0.740 0.750 148,000 110,000 0.7432 0.750 0.750 0.770 0.740 0.750 148,000 0.7432 0.00%
2025-12-30 0 0.750 0.740 0.760 0.740 0.750 92,000 68,880 0.7487 0.750 0.740 0.760 0.740 0.750 92,000 0.7487 1.35%
2025-12-29 0 0.740 0.740 0.760 0.740 0.750 88,000 65,560 0.7450 0.740 0.740 0.760 0.740 0.750 88,000 0.7450 -1.33%
2025-12-24 0 0.750 0.750 0.760 0.750 0.760 206,736 155,075 0.7501 0.750 0.750 0.760 0.750 0.760 206,736 0.7501 -1.32%
2025-12-23 0 0.760 0.760 0.770 0.760 0.760 100,000 76,000 0.7600 0.760 0.760 0.770 0.760 0.760 100,000 0.7600 0.00%
2025-12-22 0 0.760 0.750 0.770 0.740 0.760 44,000 32,960 0.7491 0.760 0.750 0.770 0.740 0.760 44,000 0.7491 2.70%
2025-12-19 0 0.740 0.730 0.740 0.740 0.740 160,000 118,400 0.7400 0.740 0.730 0.740 0.740 0.740 160,000 0.7400 0.00%
2025-12-18 0 0.740 0.730 0.740 0.740 0.760 168,000 124,920 0.7436 0.740 0.730 0.740 0.740 0.760 168,000 0.7436 -1.33%
2025-12-17 0 0.750 0.740 0.750 0.740 0.750 604,000 452,680 0.7495 0.750 0.740 0.750 0.740 0.750 604,000 0.7495 0.00%
2025-12-16 0 0.750 0.740 0.750 0.750 0.760 388,000 291,360 0.7509 0.750 0.740 0.750 0.750 0.760 388,000 0.7509 -1.32%
2025-12-15 0 0.760 0.760 0.770 - - 0 0 - 0.760 0.760 0.770 - - 0 - 0.00%
2025-12-12 0 0.760 0.760 0.780 0.760 0.770 28,000 21,400 0.7643 0.760 0.760 0.780 0.760 0.770 28,000 0.7643 1.33%
2025-12-11 0 0.750 0.750 0.760 0.750 0.760 220,000 167,080 0.7595 0.750 0.750 0.760 0.750 0.760 220,000 0.7595 -1.32%
2025-12-10 0 0.760 0.750 0.760 0.750 0.760 500,000 378,400 0.7568 0.760 0.750 0.760 0.750 0.760 500,000 0.7568 0.00%
2025-12-09 0 0.760 0.750 0.770 0.760 0.760 336,000 255,360 0.7600 0.760 0.750 0.770 0.760 0.760 336,000 0.7600 0.00%
2025-12-08 0 0.760 0.750 0.760 0.750 0.760 400,000 303,000 0.7575 0.760 0.750 0.760 0.750 0.760 400,000 0.7575 1.33%
2025-12-05 0 0.750 0.750 0.770 0.750 0.760 428,000 324,080 0.7572 0.750 0.750 0.770 0.750 0.760 428,000 0.7572 0.00%
2025-12-04 0 0.750 0.750 0.760 0.750 0.750 276,000 209,600 0.7594 0.750 0.750 0.760 0.750 0.750 276,000 0.7594 -1.32%
2025-12-03 0 0.760 0.750 0.760 0.760 0.760 380,000 288,800 0.7600 0.760 0.750 0.760 0.760 0.760 380,000 0.7600 0.00%
2025-12-02 0 0.760 0.750 0.760 0.760 0.760 292,000 221,920 0.7600 0.760 0.750 0.760 0.760 0.760 292,000 0.7600 1.33%
2025-12-01 0 0.750 0.750 0.760 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.760 0.750 0.750 4,000 0.7500 -1.32%
2025-11-28 0 0.760 0.750 0.760 0.760 0.760 240,000 182,400 0.7600 0.760 0.750 0.760 0.760 0.760 240,000 0.7600 0.00%
2025-11-27 0 0.760 0.750 0.770 - - 0 0 - 0.760 0.750 0.770 - - 0 - 0.00%
2025-11-26 0 0.760 0.750 0.760 0.750 0.760 128,000 96,040 0.7503 0.760 0.750 0.760 0.750 0.760 128,000 0.7503 1.33%
2025-11-25 0 0.750 0.740 0.760 0.750 0.750 152,000 114,000 0.7500 0.750 0.740 0.760 0.750 0.750 152,000 0.7500 0.00%
2025-11-24 0 0.750 0.750 0.760 0.750 0.760 132,000 99,400 0.7530 0.750 0.750 0.760 0.750 0.760 132,000 0.7530 -1.32%
2025-11-21 0 0.760 0.740 0.760 0.740 0.760 252,000 190,000 0.7540 0.760 0.740 0.760 0.740 0.760 252,000 0.7540 0.00%
2025-11-20 0 0.760 0.750 0.770 0.750 0.760 44,000 33,360 0.7582 0.760 0.750 0.770 0.750 0.760 44,000 0.7582 0.00%
2025-11-19 0 0.760 0.760 0.770 0.760 0.760 84,000 63,840 0.7600 0.760 0.760 0.770 0.760 0.760 84,000 0.7600 0.00%
2025-11-18 0 0.760 0.750 0.770 0.750 0.760 164,000 123,680 0.7541 0.760 0.750 0.770 0.750 0.760 164,000 0.7541 -1.30%
2025-11-17 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2025-11-14 0 0.770 0.760 0.780 0.760 0.770 284,000 217,200 0.7648 0.770 0.760 0.780 0.760 0.770 284,000 0.7648 0.00%
2025-11-13 0 0.770 0.770 0.780 0.770 0.770 36,000 27,720 0.7700 0.770 0.770 0.780 0.770 0.770 36,000 0.7700 0.00%
2025-11-12 0 0.770 0.760 0.770 0.760 0.770 104,000 79,280 0.7623 0.770 0.760 0.770 0.760 0.770 104,000 0.7623 0.00%
2025-11-11 0 0.770 0.760 0.780 0.760 0.770 20,000 15,320 0.7660 0.770 0.760 0.780 0.760 0.770 20,000 0.7660 0.00%
2025-11-10 0 0.770 0.770 0.780 0.760 0.770 248,000 190,520 0.7682 0.770 0.770 0.780 0.760 0.770 248,000 0.7682 0.00%
2025-11-07 0 0.770 0.760 0.770 0.760 0.770 464,000 356,480 0.7683 0.770 0.760 0.770 0.760 0.770 464,000 0.7683 -1.28%
2025-11-06 0 0.780 0.770 0.790 0.770 0.780 188,000 146,160 0.7774 0.780 0.770 0.790 0.770 0.780 188,000 0.7774 0.00%
2025-11-05 0 0.780 0.770 0.780 0.770 0.780 128,000 98,720 0.7713 0.780 0.770 0.780 0.770 0.780 128,000 0.7713 0.00%
2025-11-04 0 0.780 0.770 0.810 0.780 0.780 100,000 78,000 0.7800 0.780 0.770 0.810 0.780 0.780 100,000 0.7800 -2.50%
2025-11-03 0 0.800 0.790 0.810 0.790 0.800 36,000 28,720 0.7978 0.800 0.790 0.810 0.790 0.800 36,000 0.7978 0.00%
2025-10-31 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 1.27%
2025-10-30 0 0.790 0.790 0.800 0.790 0.790 100,000 79,160 0.7916 0.790 0.790 0.800 0.790 0.790 100,000 0.7916 -1.25%
2025-10-28 0 0.800 0.800 0.810 0.800 0.800 28,000 22,400 0.8000 0.800 0.800 0.810 0.800 0.800 28,000 0.8000 -1.23%
2025-10-27 0 0.810 0.800 0.810 0.770 0.850 804,000 672,440 0.8364 0.810 0.800 0.810 0.770 0.850 804,000 0.8364 3.85%
2025-10-24 0 0.780 0.770 0.790 - - 0 0 - 0.780 0.770 0.790 - - 0 - 0.00%
2025-10-23 0 0.780 0.780 0.790 0.770 0.780 152,000 117,440 0.7726 0.780 0.780 0.790 0.770 0.780 152,000 0.7726 -1.27%
2025-10-22 0 0.790 0.770 0.790 0.770 0.790 68,000 52,920 0.7782 0.790 0.770 0.790 0.770 0.790 68,000 0.7782 1.28%
2025-10-21 0 0.780 0.770 0.790 0.770 0.780 120,000 93,360 0.7780 0.780 0.770 0.790 0.770 0.780 120,000 0.7780 2.63%
2025-10-20 0 0.760 0.760 0.780 0.760 0.770 188,000 143,440 0.7630 0.760 0.760 0.780 0.760 0.770 188,000 0.7630 1.33%
2025-10-17 0 0.750 0.750 0.760 0.750 0.760 256,000 192,960 0.7538 0.750 0.750 0.760 0.750 0.760 256,000 0.7538 -1.32%
2025-10-16 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.760 0.760 0.780 0.760 0.760 4,000 0.7600 0.00%
2025-10-15 0 0.760 0.750 0.770 0.760 0.770 24,000 18,400 0.7667 0.760 0.750 0.770 0.760 0.770 24,000 0.7667 0.00%
2025-10-14 0 0.760 0.760 0.780 0.760 0.790 116,000 89,800 0.7741 0.760 0.760 0.780 0.760 0.790 116,000 0.7741 0.00%
2025-10-13 0 0.760 0.760 0.790 0.750 0.770 132,000 100,480 0.7612 0.760 0.760 0.790 0.750 0.770 132,000 0.7612 -1.30%
2025-10-10 0 0.770 0.770 0.790 0.770 0.780 204,000 158,960 0.7792 0.770 0.770 0.790 0.770 0.780 204,000 0.7792 0.00%
2025-10-09 0 0.770 0.770 0.790 0.760 0.790 528,000 406,400 0.7697 0.770 0.770 0.790 0.760 0.790 528,000 0.7697 -1.28%
2025-10-08 0 0.780 0.770 0.780 0.770 0.780 116,000 90,160 0.7772 0.780 0.770 0.780 0.770 0.780 116,000 0.7772 1.30%
2025-10-06 0 0.770 0.760 0.780 0.760 0.780 420,000 320,640 0.7634 0.770 0.760 0.780 0.760 0.780 420,000 0.7634 -1.28%
2025-10-03 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2025-10-02 0 0.780 0.770 0.810 0.780 0.780 96,000 74,880 0.7800 0.780 0.770 0.810 0.780 0.780 96,000 0.7800 0.00%
2025-09-30 0 0.780 0.770 0.780 0.770 0.780 44,000 34,160 0.7764 0.780 0.770 0.780 0.770 0.780 44,000 0.7764 0.00%
2025-09-29 0 0.780 0.780 0.790 0.770 0.790 20,000 15,520 0.7760 0.780 0.780 0.790 0.770 0.790 20,000 0.7760 1.30%
2025-09-26 0 0.770 0.760 0.780 0.770 0.780 88,000 67,840 0.7709 0.770 0.760 0.780 0.770 0.780 88,000 0.7709 0.00%
2025-09-25 0 0.770 0.760 0.770 0.750 0.780 696,000 537,120 0.7717 0.770 0.760 0.770 0.750 0.780 696,000 0.7717 -2.53%
2025-09-24 0 0.790 0.770 0.790 0.790 0.790 12,000 9,480 0.7900 0.790 0.770 0.790 0.790 0.790 12,000 0.7900 0.00%
2025-09-23 0 0.790 0.780 0.790 0.770 0.790 348,000 271,240 0.7794 0.790 0.780 0.790 0.770 0.790 348,000 0.7794 -1.25%
2025-09-22 0 0.800 0.780 0.800 0.790 0.800 420,000 331,920 0.7903 0.800 0.780 0.800 0.790 0.800 420,000 0.7903 1.27%
2025-09-19 0 0.790 0.780 0.800 0.780 0.790 392,000 308,680 0.7874 0.790 0.780 0.800 0.780 0.790 392,000 0.7874 -1.25%
2025-09-18 0 0.800 0.780 0.800 0.790 0.800 684,000 545,200 0.7971 0.800 0.780 0.800 0.790 0.800 684,000 0.7971 0.00%
2025-09-17 0 0.800 0.790 0.800 0.800 0.800 224,000 179,200 0.8000 0.800 0.790 0.800 0.800 0.800 224,000 0.8000 1.27%
2025-09-16 0 0.790 0.790 0.800 0.790 0.810 560,000 447,160 0.7985 0.790 0.790 0.800 0.790 0.810 560,000 0.7985 -1.25%
2025-09-15 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2025-09-12 0 0.800 0.790 0.800 0.790 0.800 212,000 168,360 0.7942 0.800 0.790 0.800 0.790 0.800 212,000 0.7942 0.00%
2025-09-11 0 0.800 0.800 0.820 0.790 0.800 428,000 341,960 0.7990 0.800 0.800 0.820 0.790 0.800 428,000 0.7990 0.00%
2025-09-10 0 0.800 0.800 0.820 0.800 0.800 360,000 288,000 0.8000 0.800 0.800 0.820 0.800 0.800 360,000 0.8000 0.00%
2025-09-09 0 0.800 0.800 0.820 0.790 0.800 484,000 385,760 0.7970 0.800 0.800 0.820 0.790 0.800 484,000 0.7970 0.00%
2025-09-08 0 0.800 0.790 0.800 0.790 0.800 304,000 243,080 0.7996 0.800 0.790 0.800 0.790 0.800 304,000 0.7996 0.00%
2025-09-05 0 0.800 0.800 0.810 0.790 0.800 760,000 607,600 0.7995 0.800 0.800 0.810 0.790 0.800 760,000 0.7995 1.27%
2025-09-04 0 0.790 0.790 0.800 0.790 0.800 84,000 66,680 0.7938 0.790 0.790 0.800 0.790 0.800 84,000 0.7938 -1.25%
2025-09-03 0 0.800 0.790 0.800 0.800 0.810 916,000 732,880 0.8001 0.800 0.790 0.800 0.800 0.810 916,000 0.8001 -1.23%
2025-09-02 0 0.810 0.800 0.810 0.800 0.810 400,000 322,720 0.8068 0.810 0.800 0.810 0.800 0.810 400,000 0.8068 1.25%
2025-09-01 0 0.800 0.800 0.810 0.800 0.810 676,000 541,800 0.8015 0.800 0.800 0.810 0.800 0.810 676,000 0.8015 0.00%
2025-08-29 0 0.800 0.800 0.810 0.790 0.810 144,000 115,840 0.8044 0.800 0.800 0.810 0.790 0.810 144,000 0.8044 0.00%
2025-08-28 0 0.800 0.800 0.810 0.790 0.810 336,000 270,280 0.8044 0.800 0.800 0.810 0.790 0.810 336,000 0.8044 -2.44%
2025-08-27 0 0.820 0.820 0.830 0.820 0.830 276,000 227,040 0.8226 0.820 0.820 0.830 0.820 0.830 276,000 0.8226 0.00%
2025-08-26 0 0.820 0.810 0.820 0.800 0.820 424,000 344,280 0.8120 0.820 0.810 0.820 0.800 0.820 424,000 0.8120 0.00%
2025-08-25 0 0.820 0.820 0.830 0.790 0.830 3,428,000 2,780,920 0.8112 0.820 0.820 0.830 0.790 0.830 3,428,000 0.8112 -7.87%
2025-08-22 0 0.890 0.880 0.900 0.890 0.910 968,000 870,000 0.8988 0.890 0.880 0.900 0.890 0.910 968,000 0.8988 0.00%
2025-08-21 0 0.890 0.880 0.890 0.840 0.890 1,840,000 1,622,520 0.8818 0.890 0.880 0.890 0.840 0.890 1,840,000 0.8818 3.49%
2025-08-20 0 0.860 0.840 0.870 0.840 0.860 116,000 98,760 0.8514 0.860 0.840 0.870 0.840 0.860 116,000 0.8514 0.00%
2025-08-19 0 0.860 0.850 0.860 0.860 0.860 112,000 96,320 0.8600 0.860 0.850 0.860 0.860 0.860 112,000 0.8600 0.00%
2025-08-18 0 0.860 0.860 0.870 0.850 0.860 44,000 37,800 0.8591 0.860 0.860 0.870 0.850 0.860 44,000 0.8591 0.00%
2025-08-15 0 0.860 0.850 0.860 0.850 0.860 620,000 532,720 0.8592 0.860 0.850 0.860 0.850 0.860 620,000 0.8592 1.18%
2025-08-14 0 0.850 0.850 0.860 0.840 0.870 540,000 463,240 0.8579 0.850 0.850 0.860 0.840 0.870 540,000 0.8579 -2.30%
2025-08-13 0 0.870 0.860 0.870 0.860 0.880 308,000 266,720 0.8660 0.870 0.860 0.870 0.860 0.880 308,000 0.8660 1.16%
2025-08-12 0 0.860 0.860 0.880 0.860 0.860 44,000 37,840 0.8600 0.860 0.860 0.880 0.860 0.860 44,000 0.8600 0.00%
2025-08-11 0 0.860 0.850 0.860 0.840 0.860 48,000 40,880 0.8517 0.860 0.850 0.860 0.840 0.860 48,000 0.8517 2.38%
2025-08-08 0 0.840 0.840 0.860 0.830 0.830 16,000 13,280 0.8300 0.840 0.840 0.860 0.830 0.830 16,000 0.8300 1.20%
2025-08-07 0 0.830 0.830 0.850 0.830 0.860 104,000 87,880 0.8450 0.830 0.830 0.850 0.830 0.860 104,000 0.8450 0.00%
2025-08-06 0 0.830 0.830 0.860 0.820 0.820 12,000 9,840 0.8200 0.830 0.830 0.860 0.820 0.820 12,000 0.8200 1.22%
2025-08-05 0 0.820 0.820 0.840 0.820 0.830 500,000 412,560 0.8251 0.820 0.820 0.840 0.820 0.830 500,000 0.8251 -1.20%
2025-08-04 0 0.830 0.830 0.870 0.820 0.830 232,000 190,280 0.8202 0.830 0.830 0.870 0.820 0.830 232,000 0.8202 0.00%
2025-08-01 0 0.830 0.830 0.840 0.830 0.850 200,000 167,120 0.8356 0.830 0.830 0.840 0.830 0.850 200,000 0.8356 0.00%
2025-07-31 0 0.830 0.830 0.840 0.830 0.860 224,000 190,000 0.8482 0.830 0.830 0.840 0.830 0.860 224,000 0.8482 -3.49%
2025-07-30 0 0.860 0.860 0.880 0.860 0.870 212,000 184,080 0.8683 0.860 0.860 0.880 0.860 0.870 212,000 0.8683 -3.37%
2025-07-29 0 0.890 0.870 0.890 0.860 0.890 368,000 320,880 0.8720 0.890 0.870 0.890 0.860 0.890 368,000 0.8720 1.14%
2025-07-28 0 0.880 0.870 0.880 0.860 0.890 676,000 594,680 0.8797 0.880 0.870 0.880 0.860 0.890 676,000 0.8797 2.33%
2025-07-25 0 0.860 0.860 0.870 0.860 0.860 8,000 6,880 0.8600 0.860 0.860 0.870 0.860 0.860 8,000 0.8600 0.00%
2025-07-24 0 0.860 0.860 0.870 0.850 0.880 320,000 276,520 0.8641 0.860 0.860 0.870 0.850 0.880 320,000 0.8641 -1.15%
2025-07-23 0 0.870 0.850 0.870 0.840 0.870 380,000 325,280 0.8560 0.870 0.850 0.870 0.840 0.870 380,000 0.8560 2.35%
2025-07-22 0 0.850 0.840 0.850 0.840 0.850 328,000 276,640 0.8434 0.850 0.840 0.850 0.840 0.850 328,000 0.8434 0.00%
2025-07-21 0 0.850 0.840 0.850 0.800 0.850 912,000 755,880 0.8288 0.850 0.840 0.850 0.800 0.850 912,000 0.8288 3.66%
2025-07-18 0 0.820 0.810 0.820 0.810 0.820 52,000 42,360 0.8146 0.820 0.810 0.820 0.810 0.820 52,000 0.8146 2.50%
2025-07-17 0 0.800 0.800 0.830 0.800 0.830 340,000 281,600 0.8282 0.800 0.800 0.830 0.800 0.830 340,000 0.8282 -3.61%
2025-07-16 0 0.830 0.820 0.830 0.800 0.830 1,584,000 1,309,760 0.8269 0.830 0.820 0.830 0.800 0.830 1,584,000 0.8269 2.47%
2025-07-15 0 0.810 0.800 0.820 0.800 0.830 364,000 292,400 0.8033 0.810 0.800 0.820 0.800 0.830 364,000 0.8033 1.25%
2025-07-14 0 0.800 0.800 0.810 0.770 0.810 500,000 399,840 0.7997 0.800 0.800 0.810 0.770 0.810 500,000 0.7997 0.00%
2025-07-11 0 0.800 0.780 0.800 0.780 0.830 668,000 538,560 0.8062 0.800 0.780 0.800 0.780 0.830 668,000 0.8062 0.00%
2025-07-10 0 0.800 0.800 0.810 0.790 0.800 308,000 246,320 0.7997 0.800 0.800 0.810 0.790 0.800 308,000 0.7997 0.00%
2025-07-09 0 0.800 0.790 0.800 0.780 0.800 304,000 240,320 0.7905 0.800 0.790 0.800 0.780 0.800 304,000 0.7905 0.00%
2025-07-08 0 0.800 0.800 0.810 0.780 0.800 296,000 234,880 0.7935 0.800 0.800 0.810 0.780 0.800 296,000 0.7935 0.00%
2025-07-07 0 0.800 0.780 0.800 0.780 0.800 448,000 353,920 0.7900 0.800 0.780 0.800 0.780 0.800 448,000 0.7900 3.90%
2025-07-04 0 0.770 0.770 0.780 0.760 0.780 312,000 240,200 0.7699 0.770 0.770 0.780 0.760 0.780 312,000 0.7699 1.32%
2025-07-03 0 0.760 0.750 0.760 0.750 0.780 424,000 322,880 0.7615 0.760 0.750 0.760 0.750 0.780 424,000 0.7615 1.33%
2025-07-02 0 0.750 0.750 0.760 0.720 0.770 804,000 600,040 0.7463 0.750 0.750 0.760 0.720 0.770 804,000 0.7463 4.17%
2025-06-30 0 0.720 0.710 0.720 0.690 0.740 564,000 406,920 0.7215 0.720 0.710 0.720 0.690 0.740 564,000 0.7215 1.41%
2025-06-27 0 0.710 0.690 0.710 0.680 0.710 1,304,000 892,960 0.6848 0.710 0.690 0.710 0.680 0.710 1,304,000 0.6848 2.90%
2025-06-26 0 0.690 0.680 0.690 0.680 0.690 128,000 88,120 0.6884 0.690 0.680 0.690 0.680 0.690 128,000 0.6884 1.47%
2025-06-25 0 0.680 0.680 0.690 0.670 0.700 1,596,000 1,091,000 0.6836 0.680 0.680 0.690 0.670 0.700 1,596,000 0.6836 -2.86%
2025-06-24 0 0.700 0.690 0.700 0.680 0.700 580,000 399,960 0.6896 0.700 0.690 0.700 0.680 0.700 580,000 0.6896 1.45%
2025-06-23 0 0.690 0.690 0.700 0.680 0.690 168,000 115,360 0.6867 0.690 0.690 0.700 0.680 0.690 168,000 0.6867 -1.43%
2025-06-20 0 0.700 0.700 0.710 0.700 0.700 144,000 100,800 0.7000 0.700 0.700 0.710 0.700 0.700 144,000 0.7000 -1.41%
2025-06-19 0 0.710 0.700 0.710 0.700 0.720 156,000 110,400 0.7077 0.710 0.700 0.710 0.700 0.720 156,000 0.7077 -1.39%
2025-06-18 0 0.790 0.780 0.790 0.780 0.800 672,000 525,240 0.7816 0.720 0.711 0.720 0.711 0.729 737,333 0.7124 0.00%
2025-06-17 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.720 0.720 0.729 0.720 0.720 8,778 0.7200 0.00%
2025-06-16 0 0.790 0.780 0.790 0.780 0.790 176,000 138,880 0.7891 0.720 0.711 0.720 0.711 0.720 193,111 0.7192 1.28%
2025-06-13 0 0.780 0.780 0.790 0.780 0.790 336,000 263,480 0.7842 0.711 0.711 0.720 0.711 0.720 368,667 0.7147 0.00%
2025-06-12 0 0.780 0.770 0.780 0.780 0.790 220,000 172,360 0.7835 0.711 0.702 0.711 0.711 0.720 241,389 0.7140 0.00%
2025-06-11 0 0.780 0.770 0.780 0.760 0.780 224,000 171,440 0.7654 0.711 0.702 0.711 0.693 0.711 245,778 0.6975 2.63%
2025-06-10 0 0.760 0.750 0.760 0.740 0.760 604,000 447,760 0.7413 0.693 0.684 0.693 0.674 0.693 662,722 0.6756 0.00%
2025-06-09 0 0.760 0.750 0.770 0.750 0.760 228,000 172,320 0.7558 0.693 0.684 0.702 0.684 0.693 250,167 0.6888 1.33%
2025-06-06 0 0.750 0.740 0.750 0.750 0.750 148,000 111,000 0.7500 0.684 0.674 0.684 0.684 0.684 162,389 0.6835 1.35%
2025-06-05 0 0.740 0.740 0.750 0.740 0.740 276,000 204,240 0.7400 0.674 0.674 0.684 0.674 0.674 302,833 0.6744 -1.33%
2025-06-04 0 0.750 0.740 0.750 0.730 0.750 684,000 502,280 0.7343 0.684 0.674 0.684 0.665 0.684 750,500 0.6693 1.35%
2025-06-03 0 0.740 0.740 0.750 0.730 0.750 456,000 339,320 0.7441 0.674 0.674 0.684 0.665 0.684 500,333 0.6782 1.37%
2025-06-02 0 0.730 0.730 0.740 0.730 0.750 596,000 440,600 0.7393 0.665 0.665 0.674 0.665 0.684 653,944 0.6738 -3.95%
2025-05-30 0 0.760 0.750 0.760 0.750 0.760 128,000 96,960 0.7575 0.693 0.684 0.693 0.684 0.693 140,444 0.6904 0.00%
2025-05-29 0 0.760 0.760 0.770 0.760 0.760 264,000 200,600 0.7598 0.693 0.693 0.702 0.693 0.693 289,667 0.6925 1.33%
2025-05-28 0 0.750 0.750 0.760 0.750 0.760 112,000 84,400 0.7536 0.684 0.684 0.693 0.684 0.693 122,889 0.6868 -1.32%
2025-05-27 0 0.760 0.750 0.770 0.750 0.760 48,000 36,200 0.7542 0.693 0.684 0.702 0.684 0.693 52,667 0.6873 -1.30%
2025-05-26 0 0.770 0.760 0.770 - - 0 0 - 0.702 0.693 0.702 - - 0 - 0.00%
2025-05-23 0 0.770 0.750 0.770 0.750 0.790 484,000 367,760 0.7598 0.702 0.684 0.702 0.684 0.720 531,056 0.6925 -1.28%
2025-05-22 0 0.780 0.760 0.780 0.760 0.780 224,000 170,320 0.7604 0.711 0.693 0.711 0.693 0.711 245,778 0.6930 0.00%
2025-05-21 0 0.780 0.770 0.780 0.770 0.800 696,000 548,320 0.7878 0.711 0.702 0.711 0.702 0.729 763,667 0.7180 -3.70%
2025-05-20 0 0.810 0.790 0.810 0.810 0.810 12,000 9,720 0.8100 0.738 0.720 0.738 0.738 0.738 13,167 0.7382 0.00%
2025-05-19 0 0.810 0.790 0.800 0.790 0.810 64,000 51,080 0.7981 0.738 0.720 0.729 0.720 0.738 70,222 0.7274 1.25%
2025-05-16 0 0.800 0.800 0.830 0.800 0.800 40,000 32,000 0.8000 0.729 0.729 0.756 0.729 0.729 43,889 0.7291 0.00%
2025-05-15 0 0.800 0.800 0.810 0.800 0.810 256,000 205,680 0.8034 0.729 0.729 0.738 0.729 0.738 280,889 0.7322 -1.23%
2025-05-14 0 0.810 0.810 0.820 0.800 0.820 692,000 560,920 0.8106 0.738 0.738 0.747 0.729 0.747 759,278 0.7388 -1.22%
2025-05-13 0 0.820 0.820 0.840 0.820 0.850 248,000 205,520 0.8287 0.747 0.747 0.766 0.747 0.775 272,111 0.7553 -2.38%
2025-05-12 0 0.840 0.840 0.850 0.790 0.830 768,000 621,080 0.8087 0.766 0.766 0.775 0.720 0.756 842,667 0.7370 6.33%
2025-05-09 0 0.790 0.780 0.790 0.770 0.790 364,000 284,880 0.7826 0.720 0.711 0.720 0.702 0.720 399,389 0.7133 3.95%
2025-05-08 0 0.760 0.750 0.760 0.740 0.770 692,000 518,920 0.7499 0.693 0.684 0.693 0.674 0.702 759,278 0.6834 0.00%
2025-05-07 0 0.760 0.750 0.770 0.750 0.760 620,000 467,080 0.7534 0.693 0.684 0.702 0.684 0.693 680,278 0.6866 1.33%
2025-05-06 0 0.750 0.750 0.770 0.750 0.750 144,000 108,000 0.7500 0.684 0.684 0.702 0.684 0.684 158,000 0.6835 0.00%
2025-05-02 0 0.750 0.740 0.770 - - 0 0 - 0.684 0.674 0.702 - - 0 - 0.00%
2025-04-30 0 0.750 0.740 0.750 0.740 0.760 160,000 119,680 0.7480 0.684 0.674 0.684 0.674 0.693 175,556 0.6817 0.00%
2025-04-29 0 0.750 0.730 0.750 0.740 0.750 24,000 17,800 0.7417 0.684 0.665 0.684 0.674 0.684 26,333 0.6759 1.35%
2025-04-28 0 0.740 0.730 0.750 0.740 0.740 112,000 82,880 0.7400 0.674 0.665 0.684 0.674 0.674 122,889 0.6744 -1.33%
2025-04-25 0 0.750 0.730 0.750 0.730 0.750 224,000 165,920 0.7407 0.684 0.665 0.684 0.665 0.684 245,778 0.6751 1.35%
2025-04-24 0 0.740 0.720 0.740 0.740 0.740 28,000 20,720 0.7400 0.674 0.656 0.674 0.674 0.674 30,722 0.6744 1.37%
2025-04-23 0 0.730 0.720 0.740 0.710 0.730 88,000 63,200 0.7182 0.665 0.656 0.674 0.647 0.665 96,556 0.6545 4.29%
2025-04-22 0 0.700 0.700 0.720 0.700 0.720 480,000 339,440 0.7072 0.638 0.638 0.656 0.638 0.656 526,667 0.6445 -4.11%
2025-04-17 0 0.730 0.720 0.730 0.710 0.730 192,000 137,720 0.7173 0.665 0.656 0.665 0.647 0.665 210,667 0.6537 0.00%
2025-04-16 0 0.730 0.700 0.730 0.710 0.730 204,000 146,800 0.7196 0.665 0.638 0.665 0.647 0.665 223,833 0.6558 0.00%
2025-04-15 0 0.730 0.720 0.730 0.720 0.730 89,092 64,997 0.7295 0.665 0.656 0.665 0.656 0.665 97,754 0.6649 0.00%
2025-04-14 0 0.730 0.720 0.730 0.730 0.750 180,000 132,520 0.7362 0.665 0.656 0.665 0.665 0.684 197,500 0.6710 0.00%
2025-04-11 0 0.730 0.730 0.740 0.730 0.730 76,000 55,480 0.7300 0.665 0.665 0.674 0.665 0.665 83,389 0.6653 0.00%
2025-04-10 0 0.730 0.720 0.730 0.730 0.760 1,040,000 777,280 0.7474 0.665 0.656 0.665 0.665 0.693 1,141,111 0.6812 5.80%
2025-04-09 0 0.690 0.660 0.700 0.650 0.690 324,000 218,360 0.6740 0.629 0.602 0.638 0.592 0.629 355,500 0.6142 2.99%
2025-04-08 0 0.670 0.670 0.680 0.670 0.700 520,000 354,680 0.6821 0.611 0.611 0.620 0.611 0.638 570,556 0.6216 0.00%
2025-04-07 0 0.670 0.660 0.690 0.660 0.740 1,484,000 1,017,640 0.6857 0.611 0.602 0.629 0.602 0.674 1,628,278 0.6250 -15.19%
2025-04-03 0 0.790 0.780 0.790 0.780 0.840 2,240,000 1,806,880 0.8066 0.720 0.711 0.720 0.711 0.766 2,457,778 0.7352 -12.22%
2025-04-02 0 0.900 0.880 0.900 0.880 0.900 838,000 746,180 0.8904 0.820 0.802 0.820 0.802 0.820 919,472 0.8115 2.27%
2025-04-01 0 0.880 0.870 0.880 0.870 0.880 252,000 220,760 0.8760 0.802 0.793 0.802 0.793 0.802 276,500 0.7984 1.15%
2025-03-31 0 0.870 0.870 0.890 0.860 0.880 432,000 379,200 0.8778 0.793 0.793 0.811 0.784 0.802 474,000 0.8000 -1.14%
2025-03-28 0 0.880 0.870 0.880 0.880 0.900 136,000 120,480 0.8859 0.802 0.793 0.802 0.802 0.820 149,222 0.8074 -2.22%
2025-03-27 0 0.900 0.880 0.900 0.890 0.900 484,000 434,480 0.8977 0.820 0.802 0.820 0.811 0.820 531,056 0.8181 1.12%
2025-03-26 0 0.890 0.870 0.890 - - 0 0 - 0.811 0.793 0.811 - - 0 - 0.00%
2025-03-25 0 0.890 0.880 0.890 0.870 0.890 248,000 218,040 0.8792 0.811 0.802 0.811 0.793 0.811 272,111 0.8013 -1.11%
2025-03-24 0 0.900 0.890 0.900 0.870 0.900 2,124,000 1,890,640 0.8901 0.820 0.811 0.820 0.793 0.820 2,330,500 0.8113 -3.23%
2025-03-21 0 0.930 0.920 0.930 0.920 0.930 120,000 110,440 0.9203 0.848 0.838 0.848 0.838 0.848 131,667 0.8388 1.09%
2025-03-20 0 0.920 0.920 0.930 0.920 0.930 388,000 358,760 0.9246 0.838 0.838 0.848 0.838 0.848 425,722 0.8427 -2.13%
2025-03-19 0 0.940 0.930 0.940 0.930 0.940 616,000 577,120 0.9369 0.857 0.848 0.857 0.848 0.857 675,889 0.8539 2.17%
2025-03-18 0 0.920 0.920 0.940 0.920 0.950 1,692,000 1,576,400 0.9317 0.838 0.838 0.857 0.838 0.866 1,856,500 0.8491 -2.13%
2025-03-17 0 0.940 0.930 0.940 0.920 0.940 272,000 253,000 0.9301 0.857 0.848 0.857 0.838 0.857 298,444 0.8477 3.30%
2025-03-14 0 0.910 0.910 0.930 0.900 0.920 840,000 763,560 0.9090 0.829 0.829 0.848 0.820 0.838 921,667 0.8285 1.11%
2025-03-13 0 0.900 0.900 0.910 0.900 0.910 388,000 351,880 0.9069 0.820 0.820 0.829 0.820 0.829 425,722 0.8265 -2.17%
2025-03-12 0 0.920 0.910 0.920 0.920 0.930 100,000 92,120 0.9212 0.838 0.829 0.838 0.838 0.848 109,722 0.8396 -1.08%
2025-03-11 0 0.930 0.920 0.930 0.910 0.930 1,956,000 1,810,000 0.9254 0.848 0.838 0.848 0.829 0.848 2,146,167 0.8434 0.00%
2025-03-10 0 0.930 0.910 0.930 0.900 0.930 628,000 574,360 0.9146 0.848 0.829 0.848 0.820 0.848 689,056 0.8335 2.20%
2025-03-07 0 0.910 0.900 0.910 0.900 0.930 1,984,000 1,796,360 0.9054 0.829 0.820 0.829 0.820 0.848 2,176,889 0.8252 -3.19%
2025-03-06 0 0.940 0.920 0.940 0.920 0.940 632,000 585,040 0.9257 0.857 0.838 0.857 0.838 0.857 693,444 0.8437 1.08%
2025-03-05 0 0.930 0.910 0.930 0.910 0.930 1,552,000 1,428,040 0.9201 0.848 0.829 0.848 0.829 0.848 1,702,889 0.8386 1.09%
2025-03-04 0 0.920 0.890 0.920 0.880 0.930 1,568,000 1,399,880 0.8928 0.838 0.811 0.838 0.802 0.848 1,720,444 0.8137 2.22%
2025-03-03 0 0.900 0.900 0.930 0.880 0.960 3,560,000 3,280,640 0.9215 0.820 0.820 0.848 0.802 0.875 3,906,111 0.8399 2.27%
2025-02-28 0 0.880 0.860 0.880 0.870 0.890 544,000 476,680 0.8763 0.802 0.784 0.802 0.793 0.811 596,889 0.7986 -1.12%
2025-02-27 0 0.890 0.870 0.890 0.870 0.900 236,000 208,040 0.8815 0.811 0.793 0.811 0.793 0.820 258,944 0.8034 1.14%
2025-02-26 0 0.880 0.870 0.880 0.870 0.890 424,000 372,680 0.8790 0.802 0.793 0.802 0.793 0.811 465,222 0.8011 1.15%
2025-02-25 0 0.870 0.860 0.880 0.860 0.870 144,000 124,960 0.8678 0.793 0.784 0.802 0.784 0.793 158,000 0.7909 -1.14%
2025-02-24 0 0.880 0.860 0.880 0.860 0.880 188,000 162,760 0.8657 0.802 0.784 0.802 0.784 0.802 206,278 0.7890 1.15%
2025-02-21 0 0.870 0.860 0.870 0.860 0.880 320,000 276,360 0.8636 0.793 0.784 0.793 0.784 0.802 351,111 0.7871 0.00%
2025-02-20 0 0.870 0.860 0.870 0.860 0.870 228,000 197,200 0.8649 0.793 0.784 0.793 0.784 0.793 250,167 0.7883 1.16%
2025-02-19 0 0.860 0.860 0.880 0.860 0.880 340,000 295,720 0.8698 0.784 0.784 0.802 0.784 0.802 373,056 0.7927 -3.37%
2025-02-18 0 0.890 0.870 0.890 0.870 0.890 168,000 147,880 0.8802 0.811 0.793 0.811 0.793 0.811 184,333 0.8022 0.00%
2025-02-17 0 0.890 0.870 0.890 0.870 0.890 344,000 302,800 0.8802 0.811 0.793 0.811 0.793 0.811 377,444 0.8022 -1.11%
2025-02-14 0 0.900 0.880 0.900 0.870 0.900 204,000 180,240 0.8835 0.820 0.802 0.820 0.793 0.820 223,833 0.8052 0.00%
2025-02-13 0 0.900 0.880 0.900 0.880 0.900 1,384,000 1,224,120 0.8845 0.820 0.802 0.820 0.802 0.820 1,518,556 0.8061 2.27%
2025-02-12 0 0.880 0.860 0.880 0.860 0.880 280,000 243,720 0.8704 0.802 0.784 0.802 0.784 0.802 307,222 0.7933 0.00%
2025-02-11 0 0.880 0.860 0.880 0.860 0.880 164,000 142,040 0.8661 0.802 0.784 0.802 0.784 0.802 179,944 0.7894 0.00%
2025-02-10 0 0.880 0.860 0.880 0.860 0.880 252,000 219,600 0.8714 0.802 0.784 0.802 0.784 0.802 276,500 0.7942 1.15%
2025-02-07 0 0.870 0.860 0.870 0.860 0.870 392,000 340,800 0.8694 0.793 0.784 0.793 0.784 0.793 430,111 0.7924 -1.14%
2025-02-06 0 0.880 0.870 0.880 0.840 0.880 2,660,000 2,289,080 0.8606 0.802 0.793 0.802 0.766 0.802 2,918,611 0.7843 3.53%
2025-02-05 0 0.850 0.840 0.850 0.840 0.850 244,000 205,480 0.8421 0.775 0.766 0.775 0.766 0.775 267,722 0.7675 0.00%
2025-02-04 0 0.850 0.830 0.850 0.830 0.850 128,000 107,440 0.8394 0.775 0.756 0.775 0.756 0.775 140,444 0.7650 0.00%
2025-02-03 0 0.850 0.830 0.850 0.840 0.850 104,000 88,000 0.8462 0.775 0.756 0.775 0.766 0.775 114,111 0.7712 0.00%
2025-01-28 0 0.850 0.830 0.850 0.850 0.850 28,000 23,800 0.8500 0.775 0.756 0.775 0.775 0.775 30,722 0.7747 0.00%
2025-01-27 0 0.850 0.840 0.850 0.850 0.850 112,000 95,200 0.8500 0.775 0.766 0.775 0.775 0.775 122,889 0.7747 0.00%
2025-01-24 0 0.850 0.830 0.850 0.830 0.850 236,000 197,240 0.8358 0.775 0.756 0.775 0.756 0.775 258,944 0.7617 0.00%
2025-01-23 0 0.850 0.830 0.850 0.820 0.850 216,000 179,200 0.8296 0.775 0.756 0.775 0.747 0.775 237,000 0.7561 2.41%
2025-01-22 0 0.830 0.810 0.830 0.810 0.830 84,000 69,240 0.8243 0.756 0.738 0.756 0.738 0.756 92,167 0.7512 -1.19%
2025-01-21 0 0.840 0.820 0.840 0.820 0.840 48,000 39,920 0.8317 0.766 0.747 0.766 0.747 0.766 52,667 0.7580 0.00%
2025-01-20 0 0.840 0.830 0.840 0.830 0.840 72,000 59,880 0.8317 0.766 0.756 0.766 0.756 0.766 79,000 0.7580 -1.18%
2025-01-17 0 0.850 0.820 0.850 0.850 0.850 4,000 3,400 0.8500 0.775 0.747 0.775 0.775 0.775 4,389 0.7747 0.00%
2025-01-16 0 0.850 0.820 0.850 0.830 0.850 80,000 66,800 0.8350 0.775 0.747 0.775 0.756 0.775 87,778 0.7610 1.19%
2025-01-15 0 0.840 0.820 0.840 0.840 0.840 4,000 3,360 0.8400 0.766 0.747 0.766 0.766 0.766 4,389 0.7656 0.00%
2025-01-14 0 0.840 0.820 0.840 0.820 0.850 156,000 129,840 0.8323 0.766 0.747 0.766 0.747 0.775 171,167 0.7586 2.44%
2025-01-13 0 0.820 0.820 0.830 0.810 0.850 292,000 238,360 0.8163 0.747 0.747 0.756 0.738 0.775 320,389 0.7440 -2.38%
2025-01-10 0 0.840 0.810 0.820 0.820 0.840 184,000 151,920 0.8257 0.766 0.738 0.747 0.747 0.766 201,889 0.7525 -1.18%
2025-01-09 0 0.850 0.830 0.850 0.820 0.850 212,000 176,600 0.8330 0.775 0.756 0.775 0.747 0.775 232,611 0.7592 2.41%
2025-01-08 0 0.830 0.830 0.850 0.830 0.850 20,000 16,800 0.8400 0.756 0.756 0.775 0.756 0.775 21,944 0.7656 -3.49%
2025-01-07 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.784 0.766 0.784 0.784 0.784 4,389 0.7838 0.00%
2025-01-06 0 0.860 0.840 0.860 0.840 0.860 348,000 294,440 0.8461 0.784 0.766 0.784 0.766 0.784 381,833 0.7711 1.18%
2025-01-03 0 0.850 0.840 0.860 0.840 0.870 520,000 441,840 0.8497 0.775 0.766 0.784 0.766 0.793 570,556 0.7744 -1.16%
2025-01-02 0 0.860 0.850 0.860 0.850 0.880 1,060,000 909,560 0.8581 0.784 0.775 0.784 0.775 0.802 1,163,056 0.7820 1.18%
2024-12-31 0 0.850 0.840 0.850 0.850 0.850 160,000 136,000 0.8500 0.775 0.766 0.775 0.775 0.775 175,556 0.7747 0.00%
2024-12-30 0 0.850 0.830 0.850 0.820 0.850 344,000 286,120 0.8317 0.775 0.756 0.775 0.747 0.775 377,444 0.7580 0.00%
2024-12-27 0 0.850 0.840 0.850 0.830 0.850 164,000 137,560 0.8388 0.775 0.766 0.775 0.756 0.775 179,944 0.7645 -1.16%
2024-12-24 0 0.860 0.830 0.860 0.850 0.860 24,000 20,440 0.8517 0.784 0.756 0.784 0.775 0.784 26,333 0.7762 0.00%
2024-12-23 0 0.860 0.830 0.860 0.830 0.860 248,000 207,160 0.8353 0.784 0.756 0.784 0.756 0.784 272,111 0.7613 1.18%
2024-12-20 0 0.850 0.830 0.850 0.830 0.860 92,000 77,080 0.8378 0.775 0.756 0.775 0.756 0.784 100,944 0.7636 0.00%
2024-12-19 0 0.850 0.830 0.840 0.830 0.850 124,000 103,760 0.8368 0.775 0.756 0.766 0.756 0.775 136,056 0.7626 1.19%
2024-12-18 0 0.840 0.840 0.860 0.830 0.850 316,000 264,960 0.8385 0.766 0.766 0.784 0.756 0.775 346,722 0.7642 -3.45%
2024-12-17 0 0.870 0.830 0.870 0.830 0.870 336,000 283,240 0.8430 0.793 0.756 0.793 0.756 0.793 368,667 0.7683 2.35%
2024-12-16 0 0.850 0.840 0.850 0.840 0.850 400,000 337,640 0.8441 0.775 0.766 0.775 0.766 0.775 438,889 0.7693 -1.16%
2024-12-13 0 0.860 0.840 0.860 0.850 0.870 24,000 20,720 0.8633 0.784 0.766 0.784 0.775 0.793 26,333 0.7868 1.18%
2024-12-12 0 0.850 0.840 0.850 0.840 0.900 872,000 743,920 0.8531 0.775 0.766 0.775 0.766 0.820 956,778 0.7775 -1.16%
2024-12-11 0 0.860 0.840 0.860 0.830 0.860 180,000 152,760 0.8487 0.784 0.766 0.784 0.756 0.784 197,500 0.7735 -1.15%
2024-12-10 0 0.870 0.850 0.870 0.840 0.880 272,000 234,680 0.8628 0.793 0.775 0.793 0.766 0.802 298,444 0.7863 -1.14%
2024-12-09 0 0.880 0.860 0.880 0.820 0.880 1,608,000 1,385,760 0.8618 0.802 0.784 0.802 0.747 0.802 1,764,333 0.7854 7.32%
2024-12-06 0 0.820 0.810 0.820 0.810 0.830 164,000 133,520 0.8141 0.747 0.738 0.747 0.738 0.756 179,944 0.7420 1.23%
2024-12-05 0 0.810 0.790 0.810 0.790 0.820 224,000 179,240 0.8002 0.738 0.720 0.738 0.720 0.747 245,778 0.7293 0.00%
2024-12-04 0 0.810 0.790 0.810 0.800 0.810 212,000 169,640 0.8002 0.738 0.720 0.738 0.729 0.738 232,611 0.7293 0.00%
2024-12-03 0 0.810 0.800 0.810 0.790 0.810 92,000 73,560 0.7996 0.738 0.729 0.738 0.720 0.738 100,944 0.7287 0.00%
2024-12-02 0 0.810 0.800 0.810 0.780 0.810 318,000 253,220 0.7963 0.738 0.729 0.738 0.711 0.738 348,917 0.7257 1.25%
2024-11-29 0 0.800 0.790 0.800 0.790 0.800 168,000 132,800 0.7905 0.729 0.720 0.729 0.720 0.729 184,333 0.7204 0.00%
2024-11-28 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 0.729 0.720 0.729 0.729 0.729 65,833 0.7291 0.00%
2024-11-27 0 0.800 0.790 0.800 0.800 0.800 204,000 163,200 0.8000 0.729 0.720 0.729 0.729 0.729 223,833 0.7291 -2.44%
2024-11-26 0 0.820 0.800 0.820 0.800 0.820 752,000 605,560 0.8053 0.747 0.729 0.747 0.729 0.747 825,111 0.7339 1.23%
2024-11-25 0 0.810 0.790 0.810 0.800 0.820 252,000 201,720 0.8005 0.738 0.720 0.738 0.729 0.747 276,500 0.7295 1.25%
2024-11-22 0 0.800 0.800 0.810 0.800 0.820 408,000 326,680 0.8007 0.729 0.729 0.738 0.729 0.747 447,667 0.7297 -1.23%
2024-11-21 0 0.810 0.800 0.810 0.810 0.820 852,000 690,560 0.8105 0.738 0.729 0.738 0.738 0.747 934,833 0.7387 0.00%
2024-11-20 0 0.810 0.800 0.810 0.790 0.810 60,000 47,840 0.7973 0.738 0.729 0.738 0.720 0.738 65,833 0.7267 0.00%
2024-11-19 0 0.810 0.790 0.810 - - 0 0 - 0.738 0.720 0.738 - - 0 - 0.00%
2024-11-18 0 0.810 0.800 0.810 0.800 0.810 540,000 434,160 0.8040 0.738 0.729 0.738 0.729 0.738 592,500 0.7328 0.00%
2024-11-15 0 0.810 0.790 0.810 0.790 0.810 248,000 196,680 0.7931 0.738 0.720 0.738 0.720 0.738 272,111 0.7228 -1.22%
2024-11-14 0 0.820 0.790 0.820 0.790 0.820 72,000 57,760 0.8022 0.747 0.720 0.747 0.720 0.747 79,000 0.7311 0.00%
2024-11-13 0 0.820 0.790 0.820 0.790 0.820 712,000 566,240 0.7953 0.747 0.720 0.747 0.720 0.747 781,222 0.7248 1.23%
2024-11-12 0 0.810 0.790 0.810 0.790 0.820 328,000 261,080 0.7960 0.738 0.720 0.738 0.720 0.747 359,889 0.7254 1.25%
2024-11-11 0 0.800 0.780 0.800 0.790 0.800 120,000 94,880 0.7907 0.729 0.711 0.729 0.720 0.729 131,667 0.7206 -1.23%
2024-11-08 0 0.810 0.790 0.810 0.790 0.820 488,000 387,120 0.7933 0.738 0.720 0.738 0.720 0.747 535,444 0.7230 2.53%
2024-11-07 0 0.790 0.780 0.790 0.780 0.790 336,000 263,280 0.7836 0.720 0.711 0.720 0.711 0.720 368,667 0.7141 -2.47%
2024-11-06 0 0.810 0.800 0.810 0.790 0.810 236,000 187,920 0.7963 0.738 0.729 0.738 0.720 0.738 258,944 0.7257 -1.22%
2024-11-05 0 0.820 0.800 0.820 0.810 0.830 60,000 48,840 0.8140 0.747 0.729 0.747 0.738 0.756 65,833 0.7419 1.23%
2024-11-04 0 0.810 0.790 0.810 0.790 0.820 492,000 396,000 0.8049 0.738 0.720 0.738 0.720 0.747 539,833 0.7336 -1.22%
2024-11-01 0 0.820 0.800 0.820 0.800 0.820 196,000 158,440 0.8084 0.747 0.729 0.747 0.729 0.747 215,056 0.7367 1.23%
2024-10-31 0 0.810 0.790 0.810 0.790 0.830 136,000 108,840 0.8003 0.738 0.720 0.738 0.720 0.756 149,222 0.7294 0.00%
2024-10-30 0 0.810 0.790 0.810 0.790 0.810 428,000 340,120 0.7947 0.738 0.720 0.738 0.720 0.738 469,611 0.7243 -1.22%
2024-10-29 0 0.820 0.800 0.820 0.780 0.830 872,000 702,840 0.8060 0.747 0.729 0.747 0.711 0.756 956,778 0.7346 2.50%
2024-10-28 0 0.800 0.780 0.800 0.770 0.800 732,000 574,720 0.7851 0.729 0.711 0.729 0.702 0.729 803,167 0.7156 2.56%
2024-10-25 0 0.780 0.760 0.780 0.760 0.780 436,000 334,960 0.7683 0.711 0.693 0.711 0.693 0.711 478,389 0.7002 1.30%
2024-10-24 0 0.770 0.760 0.770 0.760 0.770 276,000 211,880 0.7677 0.702 0.693 0.702 0.693 0.702 302,833 0.6997 -1.28%
2024-10-23 0 0.780 0.760 0.780 0.760 0.780 356,000 274,040 0.7698 0.711 0.693 0.711 0.693 0.711 390,611 0.7016 1.30%
2024-10-22 0 0.770 0.750 0.770 0.750 0.790 1,636,000 1,245,440 0.7613 0.702 0.684 0.702 0.684 0.720 1,795,056 0.6938 2.67%
2024-10-21 0 0.750 0.730 0.750 0.740 0.760 868,000 645,920 0.7441 0.684 0.665 0.684 0.674 0.693 952,389 0.6782 2.74%
2024-10-18 0 0.730 0.710 0.730 0.710 0.740 512,000 369,600 0.7219 0.665 0.647 0.665 0.647 0.674 561,778 0.6579 1.39%
2024-10-17 0 0.720 0.710 0.720 0.720 0.720 224,000 161,280 0.7200 0.656 0.647 0.656 0.656 0.656 245,778 0.6562 0.00%
2024-10-16 0 0.720 0.700 0.720 0.710 0.720 260,000 185,920 0.7151 0.656 0.638 0.656 0.647 0.656 285,278 0.6517 2.86%
2024-10-15 0 0.700 0.700 0.710 0.700 0.720 300,000 212,960 0.7099 0.638 0.638 0.647 0.638 0.656 329,167 0.6470 -1.41%
2024-10-14 0 0.710 0.710 0.720 0.700 0.710 144,000 101,440 0.7044 0.647 0.647 0.656 0.638 0.647 158,000 0.6420 -1.39%
2024-10-10 0 0.720 0.710 0.730 0.700 0.730 596,000 429,440 0.7205 0.656 0.647 0.665 0.638 0.665 653,944 0.6567 0.00%
2024-10-09 0 0.720 0.720 0.760 0.710 0.720 208,000 149,880 0.7206 0.656 0.656 0.693 0.647 0.656 228,222 0.6567 -1.37%
2024-10-08 0 0.730 0.720 0.730 0.720 0.730 420,000 306,480 0.7297 0.665 0.656 0.665 0.656 0.665 460,833 0.6651 -3.95%
2024-10-07 0 0.760 0.750 0.760 0.750 0.770 488,000 370,840 0.7599 0.693 0.684 0.693 0.684 0.702 535,444 0.6926 1.33%
2024-10-04 0 0.750 0.740 0.760 0.730 0.750 276,000 204,960 0.7426 0.684 0.674 0.693 0.665 0.684 302,833 0.6768 1.35%
2024-10-03 0 0.740 0.720 0.740 0.710 0.740 864,000 624,200 0.7225 0.674 0.656 0.674 0.647 0.674 948,000 0.6584 0.00%
2024-10-02 0 0.740 0.730 0.750 0.730 0.770 1,160,000 861,960 0.7431 0.674 0.665 0.684 0.665 0.702 1,272,778 0.6772 1.37%
2024-09-30 0 0.730 0.730 0.740 0.700 0.750 1,844,000 1,359,680 0.7374 0.665 0.665 0.674 0.638 0.684 2,023,278 0.6720 2.82%
2024-09-27 0 0.710 0.710 0.720 0.710 0.720 176,000 125,920 0.7155 0.647 0.647 0.656 0.647 0.656 193,111 0.6521 -1.39%
2024-09-26 0 0.720 0.710 0.720 0.690 0.720 940,000 655,480 0.6973 0.656 0.647 0.656 0.629 0.656 1,031,389 0.6355 4.35%
2024-09-25 0 0.690 0.690 0.700 0.690 0.700 188,000 130,920 0.6964 0.629 0.629 0.638 0.629 0.638 206,278 0.6347 -1.43%
2024-09-24 0 0.700 0.690 0.700 0.690 0.690 292,000 201,520 0.6901 0.638 0.629 0.638 0.629 0.629 320,389 0.6290 1.45%
2024-09-23 0 0.690 0.680 0.700 0.680 0.690 156,000 106,320 0.6815 0.629 0.620 0.638 0.620 0.629 171,167 0.6211 -1.43%
2024-09-20 0 0.700 0.680 0.700 0.690 0.690 104,000 71,800 0.6904 0.638 0.620 0.638 0.629 0.629 114,111 0.6292 0.00%
2024-09-19 0 0.700 0.680 0.700 0.680 0.680 156,000 106,280 0.6813 0.638 0.620 0.638 0.620 0.620 171,167 0.6209 -2.78%
2024-09-17 0 0.720 0.670 0.720 0.670 0.690 112,000 75,360 0.6729 0.656 0.611 0.656 0.611 0.629 122,889 0.6132 4.35%
2024-09-16 0 0.690 0.670 0.700 0.670 0.690 156,000 105,400 0.6756 0.629 0.611 0.638 0.611 0.629 171,167 0.6158 1.47%
2024-09-13 0 0.680 0.660 0.680 0.670 0.680 172,000 115,280 0.6702 0.620 0.602 0.620 0.611 0.620 188,722 0.6108 1.49%
2024-09-12 0 0.670 0.660 0.670 0.670 0.680 172,000 116,160 0.6753 0.611 0.602 0.611 0.611 0.620 188,722 0.6155 -2.90%
2024-09-11 0 0.690 0.680 0.690 0.680 0.690 52,000 35,760 0.6877 0.629 0.620 0.629 0.620 0.629 57,056 0.6268 -1.43%
2024-09-10 0 0.700 0.680 0.700 0.690 0.690 120,000 82,840 0.6903 0.638 0.620 0.638 0.629 0.629 131,667 0.6292 0.00%
2024-09-09 0 0.700 0.690 0.700 - - 8,000 5,520 0.6900 0.638 0.629 0.638 - - 8,778 0.6289 0.00%
2024-09-05 0 0.700 0.690 0.710 - - 24,000 16,800 0.7000 0.638 0.629 0.647 - - 26,333 0.6380 -1.41%
2024-09-04 0 0.710 0.690 0.710 0.700 0.710 168,000 117,760 0.7010 0.647 0.629 0.647 0.638 0.647 184,333 0.6388 -1.39%
2024-09-03 0 0.720 0.710 0.720 0.710 0.720 188,000 134,000 0.7128 0.656 0.647 0.656 0.647 0.656 206,278 0.6496 1.41%
2024-09-02 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 0.647 0.638 0.647 0.647 0.647 65,833 0.6471 -2.74%
2024-08-30 0 0.730 0.710 0.750 0.720 0.730 68,000 49,080 0.7218 0.665 0.647 0.684 0.656 0.665 74,611 0.6578 1.39%
2024-08-29 0 0.720 0.710 0.720 0.710 0.720 264,000 189,080 0.7162 0.656 0.647 0.656 0.647 0.656 289,667 0.6528 0.00%
2024-08-28 0 0.720 0.710 0.720 - - 0 0 - 0.656 0.647 0.656 - - 0 - -1.37%
2024-08-27 0 0.730 0.720 0.730 0.720 0.730 32,000 23,080 0.7213 0.665 0.656 0.665 0.656 0.665 35,111 0.6573 0.00%
2024-08-26 0 0.730 0.720 0.730 0.730 0.750 648,000 475,880 0.7344 0.665 0.656 0.665 0.665 0.684 711,000 0.6693 0.00%
2024-08-23 0 0.730 0.730 0.740 0.720 0.730 152,000 110,040 0.7239 0.665 0.665 0.674 0.656 0.665 166,778 0.6598 0.00%
2024-08-22 0 0.730 0.710 0.730 0.730 0.730 500,000 365,000 0.7300 0.665 0.647 0.665 0.665 0.665 548,611 0.6653 1.39%
2024-08-21 0 0.720 0.710 0.730 0.710 0.710 8,000 5,680 0.7100 0.656 0.647 0.665 0.647 0.647 8,778 0.6471 1.41%
2024-08-20 0 0.710 0.710 0.730 - - 0 0 - 0.647 0.647 0.665 - - 0 - 0.00%
2024-08-19 0 0.710 0.710 0.730 0.710 0.730 148,000 105,600 0.7135 0.647 0.647 0.665 0.647 0.665 162,389 0.6503 -2.74%
2024-08-16 0 0.730 0.720 0.730 0.730 0.730 24,000 17,520 0.7300 0.665 0.656 0.665 0.665 0.665 26,333 0.6653 0.00%
2024-08-15 0 0.730 0.730 0.740 0.730 0.740 448,000 328,480 0.7332 0.665 0.665 0.674 0.665 0.674 491,556 0.6682 1.39%
2024-08-14 0 0.720 0.710 0.730 0.720 0.720 128,000 92,160 0.7200 0.656 0.647 0.665 0.656 0.656 140,444 0.6562 -1.37%
2024-08-13 0 0.730 0.720 0.730 0.730 0.730 64,000 46,720 0.7300 0.665 0.656 0.665 0.665 0.665 70,222 0.6653 -2.67%
2024-08-12 0 0.750 0.720 0.750 0.720 0.750 60,000 43,880 0.7313 0.684 0.656 0.684 0.656 0.684 65,833 0.6665 1.35%
2024-08-09 0 0.740 0.720 0.740 0.730 0.740 32,000 23,520 0.7350 0.674 0.656 0.674 0.665 0.674 35,111 0.6699 0.00%
2024-08-08 0 0.740 0.720 0.740 0.720 0.740 228,000 164,640 0.7221 0.674 0.656 0.674 0.656 0.674 250,167 0.6581 1.37%
2024-08-07 0 0.730 0.710 0.730 0.710 0.730 260,000 185,200 0.7123 0.665 0.647 0.665 0.647 0.665 285,278 0.6492 0.00%
2024-08-06 0 0.730 0.710 0.730 0.710 0.730 72,000 51,480 0.7150 0.665 0.647 0.665 0.647 0.665 79,000 0.6516 2.82%
2024-08-05 0 0.710 0.700 0.720 0.690 0.740 1,032,000 731,520 0.7088 0.647 0.638 0.656 0.629 0.674 1,132,333 0.6460 -6.58%
2024-08-02 0 0.760 0.730 0.760 - - 0 0 - 0.693 0.665 0.693 - - 0 - 0.00%
2024-08-01 0 0.760 0.740 0.760 0.720 0.780 776,000 596,440 0.7686 0.693 0.674 0.693 0.656 0.711 851,444 0.7005 4.11%
2024-07-31 0 0.730 0.720 0.740 - - 12,000 8,640 0.7200 0.665 0.656 0.674 - - 13,167 0.6562 0.00%
2024-07-30 0 0.730 0.720 0.740 0.720 0.740 160,000 116,920 0.7308 0.665 0.656 0.674 0.656 0.674 175,556 0.6660 -2.67%
2024-07-29 0 0.750 0.740 0.750 0.730 0.750 208,000 155,040 0.7454 0.684 0.674 0.684 0.665 0.684 228,222 0.6793 1.35%
2024-07-26 0 0.740 0.730 0.750 0.730 0.750 204,000 151,680 0.7435 0.674 0.665 0.684 0.665 0.684 223,833 0.6776 1.37%
2024-07-25 0 0.730 0.730 0.740 0.720 0.740 728,000 526,720 0.7235 0.665 0.665 0.674 0.656 0.674 798,778 0.6594 -1.35%
2024-07-24 0 0.740 0.730 0.740 0.700 0.760 2,324,000 1,678,040 0.7220 0.674 0.665 0.674 0.638 0.693 2,549,944 0.6581 -2.63%
2024-07-23 0 0.760 0.750 0.760 0.730 0.800 6,236,000 4,775,280 0.7658 0.693 0.684 0.693 0.665 0.729 6,842,278 0.6979 18.75%
2024-07-22 0 0.640 0.620 0.650 0.610 0.640 180,000 112,880 0.6271 0.583 0.565 0.592 0.556 0.583 197,500 0.5715 -1.54%
2024-07-19 0 0.650 0.640 0.650 0.630 0.650 148,000 94,720 0.6400 0.592 0.583 0.592 0.574 0.592 162,389 0.5833 3.17%
2024-07-18 0 0.630 0.620 0.630 - - 0 0 - 0.574 0.565 0.574 - - 0 - 0.00%
2024-07-17 0 0.630 0.620 0.630 0.630 0.630 28,000 17,640 0.6300 0.574 0.565 0.574 0.574 0.574 30,722 0.5742 1.61%
2024-07-16 0 0.620 0.620 0.630 0.610 0.620 80,000 49,280 0.6160 0.565 0.565 0.574 0.556 0.565 87,778 0.5614 -3.12%
2024-07-15 0 0.640 0.620 0.640 - - 0 0 - 0.583 0.565 0.583 - - 0 - 0.00%
2024-07-12 0 0.640 0.620 0.640 0.620 0.640 252,000 156,400 0.6206 0.583 0.565 0.583 0.565 0.583 276,500 0.5656 0.00%
2024-07-11 0 0.640 0.620 0.640 0.620 0.640 68,000 43,360 0.6376 0.583 0.565 0.583 0.565 0.583 74,611 0.5811 0.00%
2024-07-10 0 0.640 0.620 0.640 - - 0 0 - 0.583 0.565 0.583 - - 0 - 0.00%
2024-07-09 0 0.640 0.620 0.650 0.620 0.640 24,000 15,240 0.6350 0.583 0.565 0.592 0.565 0.583 26,333 0.5787 0.00%
2024-07-08 0 0.640 0.620 0.640 0.640 0.640 200,000 128,000 0.6400 0.583 0.565 0.583 0.583 0.583 219,444 0.5833 0.00%
2024-07-05 0 0.640 0.630 0.650 0.620 0.640 32,000 20,280 0.6338 0.583 0.574 0.592 0.565 0.583 35,111 0.5776 1.59%
2024-07-04 0 0.630 0.620 0.640 0.630 0.630 52,000 32,760 0.6300 0.574 0.565 0.583 0.574 0.574 57,056 0.5742 -1.56%
2024-07-03 0 0.640 0.620 0.640 - - 0 0 - 0.583 0.565 0.583 - - 0 - 0.00%
2024-07-02 0 0.640 0.620 0.650 0.620 0.640 168,000 105,280 0.6267 0.583 0.565 0.592 0.565 0.583 184,333 0.5711 1.59%
2024-06-28 0 0.630 0.620 0.640 0.630 0.630 44,000 27,760 0.6309 0.574 0.565 0.583 0.574 0.574 48,278 0.5750 1.61%
2024-06-27 0 0.620 0.620 0.630 0.620 0.620 40,000 24,800 0.6200 0.565 0.565 0.574 0.565 0.565 43,889 0.5651 -1.59%
2024-06-26 0 0.630 0.620 0.640 0.630 0.630 140,000 88,200 0.6300 0.574 0.565 0.583 0.574 0.574 153,611 0.5742 1.61%
2024-06-25 0 0.620 0.620 0.640 0.620 0.620 144,000 89,280 0.6200 0.565 0.565 0.583 0.565 0.565 158,000 0.5651 -3.12%
2024-06-24 0 0.640 0.620 0.650 0.630 0.650 228,000 146,280 0.6416 0.583 0.565 0.592 0.574 0.592 250,167 0.5847 3.23%
2024-06-21 0 0.670 0.670 0.690 0.670 0.670 12,000 8,040 0.6700 0.565 0.565 0.582 0.565 0.565 14,228 0.5651 0.00%
2024-06-20 0 0.670 0.670 0.680 0.650 0.670 380,000 248,800 0.6547 0.565 0.565 0.573 0.548 0.565 450,569 0.5522 0.00%
2024-06-19 0 0.670 0.660 0.690 - - 0 0 - 0.565 0.557 0.582 - - 0 - 0.00%
2024-06-18 0 0.670 0.660 0.680 0.670 0.670 88,000 58,960 0.6700 0.565 0.557 0.573 0.565 0.565 104,342 0.5651 1.52%
2024-06-17 0 0.660 0.650 0.670 0.650 0.660 136,000 88,720 0.6524 0.557 0.548 0.565 0.548 0.557 161,256 0.5502 -1.49%
2024-06-14 0 0.670 0.660 0.670 0.670 0.670 60,000 40,200 0.6700 0.565 0.557 0.565 0.565 0.565 71,142 0.5651 0.00%
2024-06-13 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.565 0.557 0.565 0.565 0.565 23,714 0.5651 -1.47%
2024-06-12 0 0.680 0.670 0.680 - - 0 0 - 0.573 0.565 0.573 - - 0 - -1.45%
2024-06-11 0 0.690 0.670 0.690 0.680 0.690 8,000 5,480 0.6850 0.582 0.565 0.582 0.573 0.582 9,486 0.5777 1.47%
2024-06-07 0 0.680 0.670 0.680 - - 0 0 - 0.573 0.565 0.573 - - 0 - 0.00%
2024-06-06 0 0.680 0.680 0.700 - - 0 0 - 0.573 0.573 0.590 - - 0 - 0.00%
2024-06-05 0 0.680 0.670 0.690 0.680 0.680 20,000 13,600 0.6800 0.573 0.565 0.582 0.573 0.573 23,714 0.5735 0.00%
2024-06-04 0 0.680 0.670 0.690 0.670 0.690 152,000 101,600 0.6684 0.573 0.565 0.582 0.565 0.582 180,228 0.5637 1.49%
2024-06-03 0 0.670 0.670 0.680 0.650 0.680 556,000 364,680 0.6559 0.565 0.565 0.573 0.548 0.573 659,254 0.5532 0.00%
2024-05-31 0 0.670 0.670 0.680 0.670 0.670 20,000 13,400 0.6700 0.565 0.565 0.573 0.565 0.565 23,714 0.5651 0.00%
2024-05-30 0 0.670 0.670 0.690 - - 0 0 - 0.565 0.565 0.582 - - 0 - 0.00%
2024-05-29 0 0.670 0.670 0.690 - - 0 0 - 0.565 0.565 0.582 - - 0 - 0.00%
2024-05-28 0 0.670 0.670 0.690 0.670 0.690 192,000 129,080 0.6723 0.565 0.565 0.582 0.565 0.582 227,656 0.5670 -2.90%
2024-05-27 0 0.690 0.680 0.690 - - 0 0 - 0.582 0.573 0.582 - - 0 - 0.00%
2024-05-24 0 0.690 0.680 0.690 0.680 0.700 288,000 197,080 0.6843 0.582 0.573 0.582 0.573 0.590 341,484 0.5771 -1.43%
2024-05-23 0 0.700 0.690 0.710 0.690 0.700 44,000 30,760 0.6991 0.590 0.582 0.599 0.582 0.590 52,171 0.5896 -2.78%
2024-05-22 0 0.720 0.710 0.720 0.700 0.730 768,000 557,720 0.7262 0.607 0.599 0.607 0.590 0.616 910,624 0.6125 2.86%
2024-05-21 0 0.700 0.680 0.700 0.690 0.700 152,000 105,280 0.6926 0.590 0.573 0.590 0.582 0.590 180,228 0.5842 0.00%
2024-05-20 0 0.700 0.690 0.700 0.680 0.700 364,000 249,680 0.6859 0.590 0.582 0.590 0.573 0.590 431,598 0.5785 0.00%
2024-05-17 0 0.700 0.690 0.700 0.700 0.720 284,000 201,520 0.7096 0.590 0.582 0.590 0.590 0.607 336,741 0.5984 -2.78%
2024-05-16 0 0.720 0.720 0.740 0.720 0.750 72,000 53,000 0.7361 0.607 0.607 0.624 0.607 0.633 85,371 0.6208 -1.37%
2024-05-14 0 0.730 0.730 0.740 0.700 0.750 1,136,000 831,760 0.7322 0.616 0.616 0.624 0.590 0.633 1,346,964 0.6175 7.35%
2024-05-13 0 0.680 0.670 0.680 0.650 0.700 1,476,000 1,014,040 0.6870 0.573 0.565 0.573 0.548 0.590 1,750,105 0.5794 3.03%
2024-05-10 0 0.660 0.640 0.680 0.640 0.660 28,000 18,240 0.6514 0.557 0.540 0.573 0.540 0.557 33,200 0.5494 1.54%
2024-05-09 0 0.650 0.650 0.690 0.640 0.650 76,000 48,680 0.6405 0.548 0.548 0.582 0.540 0.548 90,114 0.5402 1.56%
2024-05-08 0 0.640 0.640 0.650 0.640 0.650 388,000 249,520 0.6431 0.540 0.540 0.548 0.540 0.548 460,055 0.5424 -1.54%
2024-05-07 0 0.650 0.650 0.670 0.650 0.670 52,000 34,040 0.6546 0.548 0.548 0.565 0.548 0.565 61,657 0.5521 0.00%
2024-05-06 0 0.650 0.640 0.670 0.640 0.660 96,000 61,840 0.6442 0.548 0.540 0.565 0.540 0.557 113,828 0.5433 -1.52%
2024-05-03 0 0.660 0.640 0.680 0.630 0.660 52,000 33,360 0.6415 0.557 0.540 0.573 0.531 0.557 61,657 0.5411 3.13%
2024-05-02 0 0.640 0.640 0.680 0.630 0.640 112,000 71,320 0.6368 0.540 0.540 0.573 0.531 0.540 132,799 0.5371 0.00%
2024-04-30 0 0.640 0.640 0.680 0.630 0.650 140,000 89,600 0.6400 0.540 0.540 0.573 0.531 0.548 165,999 0.5398 -1.54%
2024-04-29 0 0.650 0.650 0.670 0.640 0.670 36,000 23,760 0.6600 0.548 0.548 0.565 0.540 0.565 42,685 0.5566 -2.99%
2024-04-26 0 0.670 0.630 0.670 0.650 0.680 144,000 94,760 0.6581 0.565 0.531 0.565 0.548 0.573 170,742 0.5550 3.08%
2024-04-25 0 0.650 0.640 0.660 0.640 0.640 60,000 38,120 0.6353 0.548 0.540 0.557 0.540 0.540 71,142 0.5358 -5.80%
2024-04-24 0 0.690 0.660 0.700 0.660 0.690 40,000 27,040 0.6760 0.582 0.557 0.590 0.557 0.582 47,428 0.5701 0.00%
2024-04-23 0 0.690 0.640 0.690 0.640 0.710 648,000 454,080 0.7007 0.582 0.540 0.582 0.540 0.599 768,339 0.5910 9.52%
2024-04-22 0 0.630 0.610 0.640 0.620 0.630 380,000 235,760 0.6204 0.531 0.514 0.540 0.523 0.531 450,569 0.5232 1.61%
2024-04-19 0 0.620 0.620 0.630 0.620 0.630 208,000 130,720 0.6285 0.523 0.523 0.531 0.523 0.531 246,627 0.5300 -4.62%
2024-04-18 0 0.650 0.630 0.650 0.650 0.650 20,000 12,880 0.6440 0.548 0.531 0.548 0.548 0.548 23,714 0.5431 1.56%
2024-04-17 0 0.640 0.630 0.650 0.630 0.640 16,000 10,200 0.6375 0.540 0.531 0.548 0.531 0.540 18,971 0.5377 0.00%
2024-04-16 0 0.640 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.540 0.531 0.548 0.531 0.531 23,714 0.5313 -1.54%
2024-04-15 0 0.650 0.630 0.690 0.640 0.640 20,000 12,800 0.6400 0.548 0.531 0.582 0.540 0.540 23,714 0.5398 0.00%
2024-04-12 0 0.650 0.640 0.670 - - 0 0 - 0.548 0.540 0.565 - - 0 - 0.00%
2024-04-11 0 0.650 0.650 0.690 0.650 0.650 4,000 2,600 0.6500 0.548 0.548 0.582 0.548 0.548 4,743 0.5482 0.00%
2024-04-10 0 0.650 0.640 0.650 0.650 0.670 336,000 220,520 0.6563 0.548 0.540 0.548 0.548 0.565 398,398 0.5535 -2.99%
2024-04-09 0 0.670 0.660 0.670 0.670 0.670 100,000 67,000 0.6700 0.565 0.557 0.565 0.565 0.565 118,571 0.5651 1.52%
2024-04-08 0 0.660 0.660 0.670 0.660 0.660 28,000 18,480 0.6600 0.557 0.557 0.565 0.557 0.557 33,200 0.5566 -1.49%
2024-04-05 0 0.670 0.650 0.670 - - 0 0 - 0.565 0.548 0.565 - - 0 - 0.00%
2024-04-03 0 0.670 0.660 0.670 0.670 0.670 64,000 42,880 0.6700 0.565 0.557 0.565 0.565 0.565 75,885 0.5651 0.00%
2024-04-02 0 0.670 0.660 0.670 0.650 0.670 208,000 136,520 0.6563 0.565 0.557 0.565 0.548 0.565 246,627 0.5535 4.69%
2024-03-28 0 0.640 0.640 0.660 0.640 0.660 108,000 70,520 0.6530 0.540 0.540 0.557 0.540 0.557 128,056 0.5507 0.00%
2024-03-27 0 0.640 0.640 0.690 0.640 0.640 36,000 23,040 0.6400 0.540 0.540 0.582 0.540 0.540 42,685 0.5398 1.59%
2024-03-26 0 0.630 0.630 0.640 0.620 0.640 236,000 150,720 0.6386 0.531 0.531 0.540 0.523 0.540 279,827 0.5386 -1.56%
2024-03-25 0 0.640 0.640 0.670 0.640 0.640 52,000 33,280 0.6400 0.540 0.540 0.565 0.540 0.540 61,657 0.5398 0.00%
2024-03-22 0 0.640 0.630 0.650 0.630 0.640 136,000 86,120 0.6332 0.540 0.531 0.548 0.531 0.540 161,256 0.5341 0.00%
2024-03-21 0 0.640 0.640 0.660 0.640 0.640 116,000 74,240 0.6400 0.540 0.540 0.557 0.540 0.540 137,542 0.5398 0.00%
2024-03-20 0 0.640 0.630 0.660 0.640 0.640 112,000 71,680 0.6400 0.540 0.531 0.557 0.540 0.540 132,799 0.5398 0.00%
2024-03-19 0 0.640 0.640 0.650 0.630 0.640 48,000 30,440 0.6342 0.540 0.540 0.548 0.531 0.540 56,914 0.5348 -1.54%
2024-03-18 0 0.650 0.640 0.650 0.640 0.660 156,000 101,320 0.6495 0.548 0.540 0.548 0.540 0.557 184,970 0.5478 0.00%
2024-03-15 0 0.650 0.640 0.650 - - 0 0 - 0.548 0.540 0.548 - - 0 - -1.52%
2024-03-14 0 0.660 0.640 0.700 0.630 0.650 276,000 176,880 0.6409 0.557 0.540 0.590 0.531 0.548 327,255 0.5405 1.54%
2024-03-13 0 0.650 0.640 0.680 0.650 0.650 32,000 20,800 0.6500 0.548 0.540 0.573 0.548 0.548 37,943 0.5482 1.56%
2024-03-12 0 0.640 0.650 0.660 0.640 0.640 24,000 15,560 0.6483 0.540 0.548 0.557 0.540 0.540 28,457 0.5468 0.00%
2024-03-11 0 0.640 0.630 0.640 0.640 0.640 48,000 30,720 0.6400 0.540 0.531 0.540 0.540 0.540 56,914 0.5398 0.00%
2024-03-08 0 0.640 0.640 0.700 0.640 0.640 8,000 5,120 0.6400 0.540 0.540 0.590 0.540 0.540 9,486 0.5398 0.00%
2024-03-07 0 0.640 0.640 0.670 - - 12,000 7,680 0.6400 0.540 0.540 0.565 - - 14,228 0.5398 0.00%
2024-03-06 0 0.640 0.630 0.700 0.640 0.640 8,000 5,120 0.6400 0.540 0.531 0.590 0.540 0.540 9,486 0.5398 -3.03%
2024-03-05 0 0.660 0.630 0.660 0.620 0.660 164,000 105,160 0.6412 0.557 0.531 0.557 0.523 0.557 194,456 0.5408 3.13%
2024-03-04 0 0.640 0.640 0.690 0.640 0.640 20,000 12,800 0.6400 0.540 0.540 0.582 0.540 0.540 23,714 0.5398 -1.54%
2024-03-01 0 0.650 0.640 0.690 - - 0 0 - 0.548 0.540 0.582 - - 0 - 0.00%
2024-02-29 0 0.650 0.640 0.690 - - 4,000 2,600 0.6500 0.548 0.540 0.582 - - 4,743 0.5482 0.00%
2024-02-28 0 0.650 0.650 0.690 - - 0 0 - 0.548 0.548 0.582 - - 0 - 0.00%
2024-02-27 0 0.650 0.650 0.680 0.650 0.650 36,000 23,400 0.6500 0.548 0.548 0.573 0.548 0.548 42,685 0.5482 0.00%
2024-02-26 0 0.650 0.650 0.680 0.650 0.650 24,000 15,600 0.6500 0.548 0.548 0.573 0.548 0.548 28,457 0.5482 -4.41%
2024-02-23 0 0.680 0.650 0.680 - - 0 0 - 0.573 0.548 0.573 - - 0 - 0.00%
2024-02-22 0 0.680 0.660 0.680 - - 0 0 - 0.573 0.557 0.573 - - 0 - 0.00%
2024-02-21 0 0.680 0.680 0.690 0.670 0.690 136,000 92,600 0.6809 0.573 0.573 0.582 0.565 0.582 161,256 0.5742 1.49%
2024-02-20 0 0.670 0.670 0.690 0.670 0.670 60,000 40,200 0.6700 0.565 0.565 0.582 0.565 0.565 71,142 0.5651 0.00%
2024-02-19 0 0.670 0.630 0.670 0.670 0.670 20,000 13,400 0.6700 0.565 0.531 0.565 0.565 0.565 23,714 0.5651 4.69%
2024-02-16 0 0.640 0.640 0.650 0.640 0.640 68,000 43,520 0.6400 0.540 0.540 0.548 0.540 0.540 80,628 0.5398 -1.54%
2024-02-15 0 0.650 0.630 0.680 - - 0 0 - 0.548 0.531 0.573 - - 0 - 0.00%
2024-02-14 0 0.650 0.620 0.660 0.630 0.650 184,000 118,400 0.6435 0.548 0.523 0.557 0.531 0.548 218,170 0.5427 1.56%
2024-02-09 0 0.640 0.630 0.690 0.640 0.640 56,000 35,840 0.6400 0.540 0.531 0.582 0.540 0.540 66,400 0.5398 0.00%
2024-02-08 0 0.640 0.620 0.690 0.640 0.640 12,000 7,680 0.6400 0.540 0.523 0.582 0.540 0.540 14,228 0.5398 0.00%
2024-02-07 0 0.640 0.610 0.690 0.620 0.640 124,000 78,400 0.6323 0.540 0.514 0.582 0.523 0.540 147,028 0.5332 1.59%
2024-02-06 0 0.630 0.610 0.630 0.610 0.650 472,000 292,480 0.6197 0.531 0.514 0.531 0.514 0.548 559,654 0.5226 -1.56%
2024-02-05 0 0.640 0.640 0.690 0.640 0.640 152,000 97,280 0.6400 0.540 0.540 0.582 0.540 0.540 180,228 0.5398 0.00%
2024-02-02 0 0.640 0.630 0.650 0.640 0.640 28,000 17,920 0.6400 0.540 0.531 0.548 0.540 0.540 33,200 0.5398 0.00%
2024-02-01 0 0.640 0.640 0.650 0.630 0.640 56,000 35,680 0.6371 0.540 0.540 0.548 0.531 0.540 66,400 0.5374 1.59%
2024-01-31 0 0.630 0.630 0.640 0.630 0.630 24,000 15,120 0.6300 0.531 0.531 0.540 0.531 0.531 28,457 0.5313 0.00%
2024-01-30 0 0.630 0.620 0.630 0.630 0.630 84,000 52,920 0.6300 0.531 0.523 0.531 0.531 0.531 99,599 0.5313 -3.08%
2024-01-29 0 0.650 0.630 0.660 0.640 0.650 80,000 51,360 0.6420 0.548 0.531 0.557 0.540 0.548 94,857 0.5414 0.00%
2024-01-26 0 0.650 0.630 0.650 - - 0 0 - 0.548 0.531 0.548 - - 0 - 0.00%
2024-01-25 0 0.650 0.640 0.660 - - 0 0 - 0.548 0.540 0.557 - - 0 - 0.00%
2024-01-24 0 0.650 0.640 0.660 0.650 0.650 4,000 2,600 0.6500 0.548 0.540 0.557 0.548 0.548 4,743 0.5482 1.56%
2024-01-23 0 0.640 0.640 0.660 - - 0 0 - 0.540 0.540 0.557 - - 0 - 0.00%
2024-01-22 0 0.640 0.630 0.660 0.620 0.660 132,000 85,040 0.6442 0.540 0.531 0.557 0.523 0.557 156,513 0.5433 -4.48%
2024-01-19 0 0.670 0.630 0.670 0.670 0.670 116,000 77,720 0.6700 0.565 0.531 0.565 0.565 0.565 137,542 0.5651 -1.47%
2024-01-18 0 0.680 0.600 0.680 0.670 0.680 40,000 26,840 0.6710 0.573 0.506 0.573 0.565 0.573 47,428 0.5659 3.03%
2024-01-17 0 0.660 0.630 0.660 - - 0 0 - 0.557 0.531 0.557 - - 0 - 0.00%
2024-01-16 0 0.660 0.630 0.670 - - 0 0 - 0.557 0.531 0.565 - - 0 - -1.49%
2024-01-15 0 0.670 0.660 0.670 0.670 0.680 36,000 24,280 0.6744 0.565 0.557 0.565 0.565 0.573 42,685 0.5688 1.52%
2024-01-12 0 0.660 0.650 0.690 0.660 0.660 52,000 34,320 0.6600 0.557 0.548 0.582 0.557 0.557 61,657 0.5566 -4.35%
2024-01-11 0 0.690 0.660 0.690 - - 0 0 - 0.582 0.557 0.582 - - 0 - 0.00%
2024-01-10 0 0.690 0.660 0.690 0.690 0.690 80,000 55,200 0.6900 0.582 0.557 0.582 0.582 0.582 94,857 0.5819 4.55%
2024-01-09 0 0.660 0.660 0.690 0.640 0.640 8,000 5,120 0.6400 0.557 0.557 0.582 0.540 0.540 9,486 0.5398 1.54%
2024-01-08 0 0.650 0.650 0.670 0.650 0.680 108,000 71,680 0.6637 0.548 0.548 0.565 0.548 0.573 128,056 0.5598 -2.99%
2024-01-05 0 0.670 0.640 0.690 0.670 0.670 24,000 16,240 0.6767 0.565 0.540 0.582 0.565 0.565 28,457 0.5707 1.52%
2024-01-04 0 0.660 0.660 0.670 0.660 0.690 320,000 216,920 0.6779 0.557 0.557 0.565 0.557 0.582 379,427 0.5717 -5.71%
2024-01-03 0 0.700 0.680 0.720 0.690 0.700 20,000 13,920 0.6960 0.590 0.573 0.607 0.582 0.590 23,714 0.5870 1.45%
2024-01-02 0 0.690 0.690 0.710 - - 0 0 - 0.582 0.582 0.599 - - 0 - 0.00%
2023-12-29 0 0.690 0.690 0.720 - - 0 0 - 0.582 0.582 0.607 - - 0 - 1.47%
2023-12-28 0 0.680 0.680 0.710 0.680 0.680 4,000 2,720 0.6800 0.573 0.573 0.599 0.573 0.573 4,743 0.5735 0.00%
2023-12-27 0 0.680 0.670 0.710 - - 0 0 - 0.573 0.565 0.599 - - 0 - 0.00%
2023-12-22 0 0.680 0.680 0.710 0.650 0.680 84,000 56,160 0.6686 0.573 0.573 0.599 0.548 0.573 99,599 0.5639 1.49%
2023-12-21 0 0.670 0.650 0.670 0.650 0.670 72,000 47,320 0.6572 0.565 0.548 0.565 0.548 0.565 85,371 0.5543 0.00%
2023-12-20 0 0.670 0.650 0.680 0.650 0.670 96,000 63,960 0.6663 0.565 0.548 0.573 0.548 0.565 113,828 0.5619 1.52%
2023-12-19 0 0.660 0.640 0.660 0.630 0.660 108,000 69,480 0.6433 0.557 0.540 0.557 0.531 0.557 128,056 0.5426 1.54%
2023-12-18 0 0.650 0.640 0.650 0.600 0.680 1,940,000 1,222,280 0.6300 0.548 0.540 0.548 0.506 0.573 2,300,273 0.5314 -10.96%
2023-12-15 0 0.730 0.680 0.730 0.680 0.780 48,000 34,440 0.7175 0.616 0.573 0.616 0.573 0.658 56,914 0.6051 8.96%
2023-12-14 0 0.670 0.670 0.680 0.670 0.670 12,000 8,040 0.6700 0.565 0.565 0.573 0.565 0.565 14,228 0.5651 0.00%
2023-12-13 0 0.670 0.650 0.670 0.660 0.670 120,000 80,200 0.6683 0.565 0.548 0.565 0.557 0.565 142,285 0.5637 -2.90%
2023-12-12 0 0.690 0.680 0.700 0.660 0.690 84,000 56,600 0.6738 0.582 0.573 0.590 0.557 0.582 99,599 0.5683 1.47%
2023-12-11 0 0.680 0.650 0.660 0.590 0.680 988,000 625,520 0.6331 0.573 0.548 0.557 0.498 0.573 1,171,479 0.5340 0.00%
2023-12-08 0 0.680 0.670 0.680 0.680 0.680 4,000 2,720 0.6800 0.573 0.565 0.573 0.573 0.573 4,743 0.5735 0.00%
2023-12-07 0 0.680 0.670 0.680 0.680 0.680 116,000 78,880 0.6800 0.573 0.565 0.573 0.573 0.573 137,542 0.5735 -2.86%
2023-12-06 0 0.700 0.680 0.700 0.700 0.700 12,000 8,400 0.7000 0.590 0.573 0.590 0.590 0.590 14,228 0.5904 0.00%
2023-12-05 0 0.700 0.670 0.700 0.680 0.700 104,000 72,360 0.6958 0.590 0.565 0.590 0.573 0.590 123,314 0.5868 -4.11%
2023-12-04 0 0.730 0.680 0.730 0.680 0.770 208,000 145,800 0.7010 0.616 0.573 0.616 0.573 0.649 246,627 0.5912 7.35%
2023-12-01 0 0.680 0.680 0.690 0.680 0.680 32,000 21,760 0.6800 0.573 0.573 0.582 0.573 0.573 37,943 0.5735 0.00%
2023-11-30 0 0.680 0.680 0.690 0.680 0.680 20,000 13,600 0.6800 0.573 0.573 0.582 0.573 0.573 23,714 0.5735 0.00%
2023-11-29 0 0.680 0.680 0.690 - - 0 0 - 0.573 0.573 0.582 - - 0 - 0.00%
2023-11-28 0 0.680 0.680 0.700 0.680 0.680 16,000 10,880 0.6800 0.573 0.573 0.590 0.573 0.573 18,971 0.5735 0.00%
2023-11-27 0 0.680 0.670 0.680 0.660 0.680 68,000 46,000 0.6765 0.573 0.565 0.573 0.557 0.573 80,628 0.5705 -1.45%
2023-11-24 0 0.690 0.690 0.700 0.680 0.690 68,000 46,720 0.6871 0.582 0.582 0.590 0.573 0.582 80,628 0.5795 0.00%
2023-11-23 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.582 0.582 0.590 0.582 0.582 14,228 0.5819 -1.43%
2023-11-22 0 0.700 0.690 0.700 - - 4,000 2,760 0.6900 0.590 0.582 0.590 - - 4,743 0.5819 0.00%
2023-11-21 0 0.700 0.690 0.700 - - 0 0 - 0.590 0.582 0.590 - - 0 - 0.00%
2023-11-20 0 0.700 0.690 0.700 0.700 0.740 76,000 54,160 0.7126 0.590 0.582 0.590 0.590 0.624 90,114 0.6010 0.00%
2023-11-17 0 0.700 0.690 0.770 - - 0 0 - 0.590 0.582 0.649 - - 0 - 0.00%
2023-11-16 0 0.700 0.690 0.770 0.690 0.700 40,000 27,720 0.6930 0.590 0.582 0.649 0.582 0.590 47,428 0.5845 0.00%
2023-11-15 0 0.700 0.700 0.730 0.690 0.710 44,000 30,880 0.7018 0.590 0.590 0.616 0.582 0.599 52,171 0.5919 -4.11%
2023-11-14 0 0.730 0.710 0.730 0.670 0.750 128,000 92,120 0.7197 0.616 0.599 0.616 0.565 0.633 151,771 0.6070 7.35%
2023-11-13 0 0.680 0.680 0.720 0.680 0.690 24,000 16,520 0.6883 0.573 0.573 0.607 0.573 0.582 28,457 0.5805 -1.45%
2023-11-10 0 0.690 0.680 0.720 - - 0 0 - 0.582 0.573 0.607 - - 0 - 0.00%
2023-11-09 0 0.690 0.690 0.720 0.690 0.690 52,000 35,880 0.6900 0.582 0.582 0.607 0.582 0.582 61,657 0.5819 0.00%
2023-11-08 0 0.690 0.690 0.720 0.690 0.690 20,000 13,800 0.6900 0.582 0.582 0.607 0.582 0.582 23,714 0.5819 -1.43%
2023-11-07 0 0.700 0.690 0.700 0.700 0.700 68,000 47,600 0.7000 0.590 0.582 0.590 0.590 0.590 80,628 0.5904 -2.78%
2023-11-06 0 0.720 0.700 0.720 - - 4,000 2,880 0.7200 0.607 0.590 0.607 - - 4,743 0.6072 0.00%
2023-11-03 0 0.720 0.700 0.760 0.700 0.720 156,000 109,360 0.7010 0.607 0.590 0.641 0.590 0.607 184,970 0.5912 1.41%
2023-11-02 0 0.710 0.690 0.730 0.700 0.710 260,000 182,080 0.7003 0.599 0.582 0.616 0.590 0.599 308,284 0.5906 -1.39%
2023-11-01 0 0.720 0.700 0.720 - - 0 0 - 0.607 0.590 0.607 - - 0 - 0.00%
2023-10-31 0 0.720 0.700 0.730 0.720 0.720 20,000 14,400 0.7200 0.607 0.590 0.616 0.607 0.607 23,714 0.6072 1.41%
2023-10-30 0 0.710 0.690 0.710 0.690 0.720 32,000 22,320 0.6975 0.599 0.582 0.599 0.582 0.607 37,943 0.5883 1.43%
2023-10-27 0 0.700 0.700 0.720 0.700 0.700 824,000 576,800 0.7000 0.590 0.590 0.607 0.590 0.590 977,023 0.5904 0.00%
2023-10-26 0 0.700 0.700 0.720 0.700 0.710 40,000 28,040 0.7010 0.590 0.590 0.607 0.590 0.599 47,428 0.5912 -2.78%
2023-10-25 0 0.720 0.720 0.730 0.720 0.720 124,000 89,280 0.7200 0.607 0.607 0.616 0.607 0.607 147,028 0.6072 -2.70%
2023-10-24 0 0.740 0.720 0.740 0.740 0.750 320,000 237,560 0.7424 0.624 0.607 0.624 0.624 0.633 379,427 0.6261 2.78%
2023-10-20 0 0.720 0.710 0.740 - - 0 0 - 0.607 0.599 0.624 - - 0 - 0.00%
2023-10-19 0 0.720 0.720 0.740 0.720 0.720 8,000 5,760 0.7200 0.607 0.607 0.624 0.607 0.607 9,486 0.6072 0.00%
2023-10-18 0 0.720 0.710 0.730 - - 0 0 - 0.607 0.599 0.616 - - 0 - 0.00%
2023-10-17 0 0.720 0.720 0.740 0.720 0.730 88,000 63,720 0.7241 0.607 0.607 0.624 0.607 0.616 104,342 0.6107 -1.37%
2023-10-16 0 0.730 0.730 0.740 0.730 0.730 84,000 61,320 0.7300 0.616 0.616 0.624 0.616 0.616 99,599 0.6157 -1.35%
2023-10-13 0 0.740 0.740 0.750 0.730 0.740 28,000 20,520 0.7329 0.624 0.624 0.633 0.616 0.624 33,200 0.6181 -1.33%
2023-10-12 0 0.750 0.750 0.780 0.740 0.750 48,000 35,560 0.7408 0.633 0.633 0.658 0.624 0.633 56,914 0.6248 1.35%
2023-10-11 0 0.740 0.730 0.740 0.740 0.740 68,000 50,320 0.7400 0.624 0.616 0.624 0.624 0.624 80,628 0.6241 0.00%
2023-10-10 0 0.740 0.720 0.740 - - 0 0 - 0.624 0.607 0.624 - - 0 - 0.00%
2023-10-09 0 0.740 0.730 0.740 - - 0 0 - 0.624 0.616 0.624 - - 0 - 0.00%
2023-10-06 0 0.740 0.740 0.750 0.740 0.750 32,000 23,760 0.7425 0.624 0.624 0.633 0.624 0.633 37,943 0.6262 0.00%
2023-10-05 0 0.740 0.740 0.780 0.730 0.780 216,000 161,280 0.7467 0.624 0.624 0.658 0.616 0.658 256,113 0.6297 -3.90%
2023-10-04 0 0.770 0.750 0.780 - - 64,000 48,640 0.7600 0.649 0.633 0.658 - - 75,885 0.6410 0.00%
2023-10-03 0 0.770 0.750 0.780 0.750 0.780 160,000 123,160 0.7698 0.649 0.633 0.658 0.633 0.658 189,713 0.6492 -2.53%
2023-09-29 0 0.790 0.750 0.790 0.730 0.800 64,000 48,400 0.7563 0.666 0.633 0.666 0.616 0.675 75,885 0.6378 2.60%
2023-09-28 0 0.770 0.750 0.770 - - 0 0 - 0.649 0.633 0.649 - - 0 - -1.28%
2023-09-27 0 0.780 0.750 0.800 - - 0 0 - 0.658 0.633 0.675 - - 0 - 0.00%
2023-09-26 0 0.780 0.750 0.800 0.780 0.780 36,000 28,080 0.7800 0.658 0.633 0.675 0.658 0.658 42,685 0.6578 0.00%
2023-09-25 0 0.780 0.740 0.800 0.750 0.780 140,000 108,040 0.7717 0.658 0.624 0.675 0.633 0.658 165,999 0.6508 0.00%
2023-09-22 0 0.780 0.740 0.780 0.730 0.780 120,000 89,000 0.7417 0.658 0.624 0.658 0.616 0.658 142,285 0.6255 1.30%
2023-09-21 0 0.770 0.720 0.780 0.720 0.770 44,000 31,960 0.7264 0.649 0.607 0.658 0.607 0.649 52,171 0.6126 2.67%
2023-09-20 0 0.750 0.730 0.780 - - 0 0 - 0.633 0.616 0.658 - - 0 - 0.00%
2023-09-19 0 0.750 0.730 0.780 0.750 0.760 40,000 30,040 0.7510 0.633 0.616 0.658 0.633 0.641 47,428 0.6334 4.17%
2023-09-18 0 0.720 0.720 0.760 0.720 0.760 240,000 180,560 0.7523 0.607 0.607 0.641 0.607 0.641 284,570 0.6345 -1.37%
2023-09-15 0 0.730 0.730 0.740 0.720 0.730 64,000 46,120 0.7206 0.616 0.616 0.624 0.607 0.616 75,885 0.6078 -1.35%
2023-09-14 0 0.740 0.720 0.740 - - 0 0 - 0.624 0.607 0.624 - - 0 - 0.00%
2023-09-13 0 0.740 0.740 0.750 0.730 0.740 24,000 17,560 0.7317 0.624 0.624 0.633 0.616 0.624 28,457 0.6171 0.00%
2023-09-12 0 0.740 0.730 0.770 0.740 0.770 72,000 54,720 0.7600 0.624 0.616 0.649 0.624 0.649 85,371 0.6410 -1.33%
2023-09-11 0 0.750 0.730 0.780 0.750 0.750 32,000 24,000 0.7500 0.633 0.616 0.658 0.633 0.633 37,943 0.6325 0.00%
2023-09-07 0 0.750 0.730 0.750 0.720 0.750 56,000 41,160 0.7350 0.633 0.616 0.633 0.607 0.633 66,400 0.6199 1.35%
2023-09-06 0 0.740 0.730 0.740 0.740 0.740 20,000 14,800 0.7400 0.624 0.616 0.624 0.624 0.624 23,714 0.6241 0.00%
2023-09-05 0 0.740 0.740 0.750 0.740 0.750 220,000 163,360 0.7425 0.624 0.624 0.633 0.624 0.633 260,856 0.6262 -1.33%
2023-09-04 0 0.750 0.740 0.750 0.740 0.750 120,000 89,920 0.7493 0.633 0.624 0.633 0.624 0.633 142,285 0.6320 -1.32%
2023-08-31 0 0.760 0.750 0.770 0.760 0.760 40,000 30,400 0.7600 0.641 0.633 0.649 0.641 0.641 47,428 0.6410 0.00%
2023-08-30 0 0.760 0.760 0.770 0.760 0.760 28,000 21,280 0.7600 0.641 0.641 0.649 0.641 0.641 33,200 0.6410 1.33%
2023-08-29 0 0.750 0.750 0.770 0.750 0.770 100,000 76,440 0.7644 0.633 0.633 0.649 0.633 0.649 118,571 0.6447 -1.32%
2023-08-28 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.641 0.641 0.658 0.641 0.641 23,714 0.6410 -1.30%
2023-08-25 0 0.770 0.760 0.770 0.770 0.770 4,000 3,080 0.7700 0.649 0.641 0.649 0.649 0.649 4,743 0.6494 1.32%
2023-08-24 0 0.760 0.760 0.770 0.760 0.780 104,000 79,440 0.7638 0.641 0.641 0.649 0.641 0.658 123,314 0.6442 -1.30%
2023-08-23 0 0.770 0.770 0.810 - - 0 0 - 0.649 0.649 0.683 - - 0 - 0.00%
2023-08-22 0 0.770 0.760 0.820 0.770 0.770 60,000 46,320 0.7720 0.649 0.641 0.692 0.649 0.649 71,142 0.6511 1.32%
2023-08-21 0 0.760 0.760 0.770 0.760 0.770 120,000 91,600 0.7633 0.641 0.641 0.649 0.641 0.649 142,285 0.6438 0.00%
2023-08-18 0 0.760 0.750 0.780 0.760 0.760 56,000 42,560 0.7600 0.641 0.633 0.658 0.641 0.641 66,400 0.6410 -3.80%
2023-08-17 0 0.790 0.760 0.790 0.770 0.800 244,000 190,000 0.7787 0.666 0.641 0.666 0.649 0.675 289,313 0.6567 -1.25%
2023-08-16 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.675 0.666 0.683 0.675 0.675 23,714 0.6747 0.00%
2023-08-15 0 0.800 0.800 0.810 0.800 0.820 52,000 42,160 0.8108 0.675 0.675 0.683 0.675 0.692 61,657 0.6838 -2.44%
2023-08-14 0 0.820 0.800 0.820 0.820 0.820 116,000 95,120 0.8200 0.692 0.675 0.692 0.692 0.692 137,542 0.6916 0.00%
2023-08-11 0 0.820 0.800 0.830 0.800 0.820 220,000 177,920 0.8087 0.692 0.675 0.700 0.675 0.692 260,856 0.6821 0.00%
2023-08-10 0 0.820 0.810 0.820 0.800 0.820 272,000 220,120 0.8093 0.692 0.683 0.692 0.675 0.692 322,513 0.6825 2.50%
2023-08-09 0 0.800 0.800 0.810 0.800 0.800 8,000 6,400 0.8000 0.675 0.675 0.683 0.675 0.675 9,486 0.6747 -2.44%
2023-08-08 0 0.820 0.800 0.820 0.800 0.820 92,000 73,720 0.8013 0.692 0.675 0.692 0.675 0.692 109,085 0.6758 1.23%
2023-08-07 0 0.810 0.810 0.830 0.800 0.830 192,000 156,440 0.8148 0.683 0.683 0.700 0.675 0.700 227,656 0.6872 -2.41%
2023-08-04 0 0.830 0.830 0.860 0.830 0.830 72,000 59,440 0.8256 0.700 0.700 0.725 0.700 0.700 85,371 0.6963 1.22%
2023-08-03 0 0.820 0.820 0.830 - - 16,000 13,120 0.8200 0.692 0.692 0.700 - - 18,971 0.6916 1.23%
2023-08-02 0 0.810 0.810 0.830 0.810 0.810 28,000 22,680 0.8100 0.683 0.683 0.700 0.683 0.683 33,200 0.6831 0.00%
2023-08-01 0 0.810 0.810 0.830 0.800 0.810 20,000 16,040 0.8020 0.683 0.683 0.700 0.675 0.683 23,714 0.6764 0.00%
2023-07-31 0 0.810 0.810 0.830 0.810 0.810 16,000 12,960 0.8100 0.683 0.683 0.700 0.683 0.683 18,971 0.6831 0.00%
2023-07-28 0 0.810 0.810 0.820 0.810 0.810 8,000 6,480 0.8100 0.683 0.683 0.692 0.683 0.683 9,486 0.6831 -2.41%
2023-07-27 0 0.830 0.810 0.830 0.810 0.830 20,000 16,400 0.8200 0.700 0.683 0.700 0.683 0.700 23,714 0.6916 0.00%
2023-07-26 0 0.830 0.800 0.830 0.790 0.830 88,000 71,600 0.8136 0.700 0.675 0.700 0.666 0.700 104,342 0.6862 2.47%
2023-07-25 0 0.810 0.790 0.810 0.790 0.840 156,000 125,960 0.8074 0.683 0.666 0.683 0.666 0.708 184,970 0.6810 -2.41%
2023-07-24 0 0.830 0.830 0.840 0.800 0.840 300,000 248,960 0.8299 0.700 0.700 0.708 0.675 0.708 355,712 0.6999 1.22%
2023-07-21 0 0.820 0.800 0.820 0.790 0.850 72,000 60,360 0.8383 0.692 0.675 0.692 0.666 0.717 85,371 0.7070 -2.38%
2023-07-20 0 0.840 0.790 0.850 - - 0 0 - 0.708 0.666 0.717 - - 0 - 0.00%
2023-07-19 0 0.840 0.790 0.840 - - 0 0 - 0.708 0.666 0.708 - - 0 - 0.00%
2023-07-18 0 0.840 0.790 0.850 0.780 0.840 344,000 285,560 0.8301 0.708 0.666 0.717 0.658 0.708 407,884 0.7001 3.70%
2023-07-14 0 0.810 0.780 0.810 0.810 0.840 200,000 167,280 0.8364 0.683 0.658 0.683 0.683 0.708 237,142 0.7054 -2.41%
2023-07-13 0 0.830 0.820 0.830 - - 0 0 - 0.700 0.692 0.700 - - 0 - -1.19%
2023-07-12 0 0.840 0.810 0.850 0.840 0.840 12,000 10,080 0.8400 0.708 0.683 0.717 0.708 0.708 14,228 0.7084 0.00%
2023-07-11 0 0.840 0.830 0.850 0.840 0.850 176,000 148,520 0.8439 0.708 0.700 0.717 0.708 0.717 208,685 0.7117 -1.18%
2023-07-10 0 0.850 0.780 0.880 0.820 0.850 28,000 23,200 0.8286 0.717 0.658 0.742 0.692 0.717 33,200 0.6988 3.66%
2023-07-07 0 0.820 0.820 0.850 0.820 0.850 140,000 118,680 0.8477 0.692 0.692 0.717 0.692 0.717 165,999 0.7149 -1.20%
2023-07-06 0 0.830 0.830 0.850 0.830 0.830 56,000 46,480 0.8300 0.700 0.700 0.717 0.700 0.700 66,400 0.7000 0.00%
2023-07-05 0 0.830 0.770 0.830 - - 0 0 - 0.700 0.649 0.700 - - 0 - -1.19%
2023-07-04 0 0.840 0.840 0.880 0.840 0.840 16,000 13,440 0.8400 0.708 0.708 0.742 0.708 0.708 18,971 0.7084 0.00%
2023-07-03 0 0.840 0.840 0.880 0.820 0.840 184,000 153,360 0.8335 0.708 0.708 0.742 0.692 0.708 218,170 0.7029 0.00%
2023-06-30 0 0.840 0.810 0.840 0.800 0.840 136,000 112,880 0.8300 0.708 0.683 0.708 0.675 0.708 161,256 0.7000 -1.18%
2023-06-29 0 0.850 0.810 0.850 0.850 0.850 4,000 3,400 0.8500 0.717 0.683 0.717 0.717 0.717 4,743 0.7169 -2.30%
2023-06-28 0 0.870 0.810 0.870 - - 0 0 - 0.734 0.683 0.734 - - 0 - -1.14%
2023-06-27 0 0.880 0.820 0.880 0.860 0.880 196,000 170,840 0.8716 0.742 0.692 0.742 0.725 0.742 232,399 0.7351 3.53%
2023-06-26 0 0.850 0.810 0.850 0.760 0.850 100,000 80,080 0.8008 0.717 0.683 0.717 0.641 0.717 118,571 0.6754 3.66%
2023-06-23 0 0.820 0.820 0.850 0.790 0.880 156,000 126,600 0.8115 0.692 0.692 0.717 0.666 0.742 184,970 0.6844 -0.97%
2023-06-21 0 0.870 0.870 0.890 0.830 0.890 144,000 123,960 0.8608 0.698 0.698 0.714 0.666 0.714 179,403 0.6910 -3.33%
2023-06-20 0 0.900 0.870 0.900 - - 0 0 - 0.722 0.698 0.722 - - 0 - 0.00%
2023-06-19 0 0.900 0.850 0.900 - - 0 0 - 0.722 0.682 0.722 - - 0 - 0.00%
2023-06-16 0 0.900 0.880 0.890 0.870 0.900 48,000 42,680 0.8892 0.722 0.706 0.714 0.698 0.722 59,801 0.7137 3.45%
2023-06-15 0 0.870 0.870 0.880 0.850 0.870 96,000 82,880 0.8633 0.698 0.698 0.706 0.682 0.698 119,602 0.6930 0.00%
2023-06-14 0 0.870 0.850 0.880 0.870 0.870 92,000 80,040 0.8700 0.698 0.682 0.706 0.698 0.698 114,618 0.6983 0.00%
2023-06-13 0 0.870 0.840 0.880 0.870 0.870 72,000 62,640 0.8700 0.698 0.674 0.706 0.698 0.698 89,701 0.6983 0.00%
2023-06-12 0 0.870 0.830 0.880 0.830 0.870 96,000 81,600 0.8500 0.698 0.666 0.706 0.666 0.698 119,602 0.6823 0.00%
2023-06-09 0 0.870 0.850 0.880 0.870 0.870 92,000 80,040 0.8700 0.698 0.682 0.706 0.698 0.698 114,618 0.6983 0.00%
2023-06-08 0 0.870 0.850 0.880 0.850 0.870 92,000 79,880 0.8683 0.698 0.682 0.706 0.682 0.698 114,618 0.6969 0.00%
2023-06-07 0 0.870 0.850 0.880 0.840 0.880 136,000 117,920 0.8671 0.698 0.682 0.706 0.674 0.706 169,436 0.6960 2.35%
2023-06-06 0 0.850 0.850 0.860 0.850 0.880 324,000 279,960 0.8641 0.682 0.682 0.690 0.682 0.706 403,656 0.6936 -3.41%
2023-06-05 0 0.880 0.850 0.880 0.830 0.880 152,000 132,120 0.8692 0.706 0.682 0.706 0.666 0.706 189,370 0.6977 1.15%
2023-06-02 0 0.870 0.870 0.880 0.840 0.890 1,256,000 1,083,320 0.8625 0.698 0.698 0.706 0.674 0.714 1,564,791 0.6923 -5.43%
2023-06-01 0 0.920 0.900 0.920 0.900 0.920 320,000 291,280 0.9103 0.738 0.722 0.738 0.722 0.738 398,673 0.7306 0.00%
2023-05-31 0 0.920 0.920 0.940 0.870 0.990 1,168,000 1,079,400 0.9241 0.738 0.738 0.755 0.698 0.795 1,455,156 0.7418 -6.12%
2023-05-30 0 0.980 0.970 0.980 0.800 1.000 4,484,000 4,219,120 0.9409 0.787 0.779 0.787 0.642 0.803 5,586,403 0.7552 22.50%
2023-05-29 0 0.800 0.750 0.800 0.820 0.880 20,000 17,000 0.8500 0.642 0.602 0.642 0.658 0.706 24,917 0.6823 3.90%
2023-05-25 0 0.770 0.760 0.770 0.750 0.770 80,000 61,120 0.7640 0.618 0.610 0.618 0.602 0.618 99,668 0.6132 1.32%
2023-05-24 0 0.760 0.750 0.760 0.750 0.760 20,000 15,040 0.7520 0.610 0.602 0.610 0.602 0.610 24,917 0.6036 0.00%
2023-05-23 0 0.760 0.760 0.800 0.760 0.780 88,000 68,400 0.7773 0.610 0.610 0.642 0.610 0.626 109,635 0.6239 -2.56%
2023-05-22 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.626 0.602 0.626 0.626 0.626 4,983 0.6261 0.00%
2023-05-19 0 0.780 0.760 0.780 - - 0 0 - 0.626 0.610 0.626 - - 0 - 0.00%
2023-05-18 0 0.780 0.760 0.790 0.760 0.780 304,000 236,400 0.7776 0.626 0.610 0.634 0.610 0.626 378,739 0.6242 2.63%
2023-05-17 0 0.760 0.760 0.780 0.760 0.780 56,000 43,760 0.7814 0.610 0.610 0.626 0.610 0.626 69,768 0.6272 0.00%
2023-05-16 0 0.760 0.760 0.790 0.750 0.780 116,000 89,520 0.7717 0.610 0.610 0.634 0.602 0.626 144,519 0.6194 1.33%
2023-05-15 0 0.750 0.750 0.800 0.750 0.790 100,000 77,920 0.7792 0.602 0.602 0.642 0.602 0.634 124,585 0.6254 -1.32%
2023-05-12 0 0.760 0.750 0.790 - - 0 0 - 0.610 0.602 0.634 - - 0 - 0.00%
2023-05-11 0 0.760 0.760 0.790 0.760 0.760 28,000 21,280 0.7600 0.610 0.610 0.634 0.610 0.610 34,884 0.6100 -2.56%
2023-05-10 0 0.780 0.760 0.800 - - 0 0 - 0.626 0.610 0.642 - - 0 - 0.00%
2023-05-09 0 0.780 0.760 0.800 0.780 0.780 212,000 165,360 0.7800 0.626 0.610 0.642 0.626 0.626 264,121 0.6261 1.30%
2023-05-08 0 0.770 0.760 0.790 0.770 0.770 32,000 24,640 0.7700 0.618 0.610 0.634 0.618 0.618 39,867 0.6181 0.00%
2023-05-05 0 0.770 0.770 0.790 0.760 0.770 12,000 9,160 0.7633 0.618 0.618 0.634 0.610 0.618 14,950 0.6127 0.00%
2023-05-04 0 0.770 0.770 0.790 0.770 0.770 32,000 24,640 0.7700 0.618 0.618 0.634 0.618 0.618 39,867 0.6181 0.00%
2023-05-03 0 0.770 0.770 0.800 0.750 0.770 56,000 42,200 0.7536 0.618 0.618 0.642 0.602 0.618 69,768 0.6049 0.00%
2023-05-02 0 0.770 0.770 0.800 - - 0 0 - 0.618 0.618 0.642 - - 0 - 1.32%
2023-04-28 0 0.760 0.750 0.790 0.750 0.760 144,000 108,880 0.7561 0.610 0.602 0.634 0.602 0.610 179,403 0.6069 0.00%
2023-04-27 0 0.760 0.740 0.770 0.750 0.770 124,000 93,440 0.7535 0.610 0.594 0.618 0.602 0.618 154,486 0.6048 -1.30%
2023-04-26 0 0.770 0.760 0.800 - - 0 0 - 0.618 0.610 0.642 - - 0 - 0.00%
2023-04-25 0 0.770 0.770 0.780 0.750 0.770 384,000 292,880 0.7627 0.618 0.618 0.626 0.602 0.618 478,407 0.6122 -3.75%
2023-04-24 0 0.800 0.770 0.800 0.780 0.810 628,000 502,560 0.8003 0.642 0.618 0.642 0.626 0.650 782,395 0.6423 3.90%
2023-04-21 0 0.770 0.770 0.780 - - 0 0 - 0.618 0.618 0.626 - - 0 - 0.00%
2023-04-20 0 0.770 0.760 0.780 - - 0 0 - 0.618 0.610 0.626 - - 0 - 0.00%
2023-04-19 0 0.770 0.760 0.780 0.760 0.770 232,000 176,520 0.7609 0.618 0.610 0.626 0.610 0.618 289,038 0.6107 -1.28%
2023-04-18 0 0.780 0.780 0.790 0.780 0.780 4,000 3,120 0.7800 0.626 0.626 0.634 0.626 0.626 4,983 0.6261 1.30%
2023-04-17 0 0.770 0.770 0.780 0.770 0.770 380,000 292,600 0.7700 0.618 0.618 0.626 0.618 0.618 473,424 0.6181 0.00%
2023-04-14 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.618 0.586 0.618 0.618 0.618 9,967 0.6181 2.67%
2023-04-13 0 0.750 0.750 0.760 0.740 0.750 144,000 107,520 0.7467 0.602 0.602 0.610 0.594 0.602 179,403 0.5993 1.35%
2023-04-12 0 0.740 0.730 0.750 0.730 0.750 80,000 58,600 0.7325 0.594 0.586 0.602 0.586 0.602 99,668 0.5880 -2.63%
2023-04-11 0 0.760 0.720 0.760 - - 0 0 - 0.610 0.578 0.610 - - 0 - 0.00%
2023-04-06 0 0.760 0.740 0.770 0.750 0.760 672,000 510,200 0.7592 0.610 0.594 0.618 0.602 0.610 837,213 0.6094 1.33%
2023-04-04 0 0.750 0.750 0.770 0.740 0.750 284,000 212,280 0.7475 0.602 0.602 0.618 0.594 0.602 353,822 0.6000 1.35%
2023-04-03 0 0.740 0.730 0.770 0.720 0.740 92,000 67,120 0.7296 0.594 0.586 0.618 0.578 0.594 114,618 0.5856 0.00%
2023-03-31 0 0.740 0.740 0.760 0.730 0.740 200,000 147,640 0.7382 0.594 0.594 0.610 0.586 0.594 249,170 0.5925 -2.63%
2023-03-30 0 0.760 0.740 0.760 0.720 0.760 734,000 536,840 0.7314 0.610 0.594 0.610 0.578 0.610 914,456 0.5871 1.33%
2023-03-29 0 0.750 0.720 0.760 0.730 0.750 664,000 497,720 0.7496 0.602 0.578 0.610 0.586 0.602 827,246 0.6017 1.35%
2023-03-28 0 0.740 0.730 0.740 0.720 0.760 248,000 184,920 0.7456 0.594 0.586 0.594 0.578 0.610 308,971 0.5985 4.23%
2023-03-27 0 0.710 0.710 0.750 - - 0 0 - 0.570 0.570 0.602 - - 0 - 0.00%
2023-03-24 0 0.710 0.710 0.720 0.710 0.710 40,000 28,400 0.7100 0.570 0.570 0.578 0.570 0.570 49,834 0.5699 0.00%
2023-03-23 0 0.710 0.710 0.730 0.700 0.710 420,000 296,760 0.7066 0.570 0.570 0.586 0.562 0.570 523,258 0.5671 0.00%
2023-03-22 0 0.710 0.700 0.720 0.710 0.770 132,000 94,920 0.7191 0.570 0.562 0.578 0.570 0.618 164,453 0.5772 0.00%
2023-03-21 0 0.710 0.690 0.720 0.710 0.710 36,000 25,480 0.7078 0.570 0.554 0.578 0.570 0.570 44,851 0.5681 -1.39%
2023-03-20 0 0.720 0.690 0.720 - - 0 0 - 0.578 0.554 0.578 - - 0 - 0.00%
2023-03-17 0 0.720 0.690 0.720 0.680 0.720 36,000 25,280 0.7022 0.578 0.554 0.578 0.546 0.578 44,851 0.5636 1.41%
2023-03-16 0 0.710 0.690 0.710 0.710 0.710 8,000 5,680 0.7100 0.570 0.554 0.570 0.570 0.570 9,967 0.5699 1.43%
2023-03-15 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.562 0.562 0.578 0.562 0.562 124,585 0.5619 -1.41%
2023-03-14 0 0.710 0.700 0.720 0.700 0.720 264,000 189,560 0.7180 0.570 0.562 0.578 0.562 0.578 328,905 0.5763 0.00%
2023-03-13 0 0.710 0.710 0.730 0.710 0.710 52,000 36,920 0.7100 0.570 0.570 0.586 0.570 0.570 64,784 0.5699 -4.05%
2023-03-10 0 0.740 0.710 0.740 0.700 0.740 152,000 107,080 0.7045 0.594 0.570 0.594 0.562 0.594 189,370 0.5655 4.23%
2023-03-09 0 0.710 0.700 0.730 0.710 0.720 232,000 166,720 0.7186 0.570 0.562 0.586 0.570 0.578 289,038 0.5768 -4.05%
2023-03-08 0 0.740 0.710 0.740 0.710 0.740 20,000 14,520 0.7260 0.594 0.570 0.594 0.570 0.594 24,917 0.5827 2.78%
2023-03-07 0 0.720 0.710 0.720 0.710 0.720 424,000 304,880 0.7191 0.578 0.570 0.578 0.570 0.578 528,241 0.5772 0.00%
2023-03-06 0 0.720 0.710 0.730 - - 0 0 - 0.578 0.570 0.586 - - 0 - 0.00%
2023-03-03 0 0.720 0.720 0.730 0.710 0.740 72,000 51,640 0.7172 0.578 0.578 0.586 0.570 0.594 89,701 0.5757 0.00%
2023-03-02 0 0.720 0.720 0.740 0.720 0.740 88,000 64,480 0.7327 0.578 0.578 0.594 0.578 0.594 109,635 0.5881 -2.70%
2023-03-01 0 0.740 0.710 0.740 0.700 0.750 232,000 168,840 0.7278 0.594 0.570 0.594 0.562 0.602 289,038 0.5841 2.78%
2023-02-28 0 0.720 0.710 0.720 - - 0 0 - 0.578 0.570 0.578 - - 0 - -1.37%
2023-02-27 0 0.730 0.710 0.740 0.710 0.730 148,000 105,880 0.7154 0.586 0.570 0.594 0.570 0.586 184,386 0.5742 2.82%
2023-02-24 0 0.710 0.700 0.730 0.700 0.710 68,000 47,880 0.7041 0.570 0.562 0.586 0.562 0.570 84,718 0.5652 0.00%
2023-02-23 0 0.710 0.710 0.730 0.700 0.710 44,000 30,960 0.7036 0.570 0.570 0.586 0.562 0.570 54,818 0.5648 0.00%
2023-02-22 0 0.710 0.710 0.730 0.710 0.730 150,000 107,860 0.7191 0.570 0.570 0.586 0.570 0.586 186,878 0.5772 -1.39%
2023-02-21 0 0.720 0.720 0.730 0.700 0.790 728,000 522,240 0.7174 0.578 0.578 0.586 0.562 0.634 906,981 0.5758 0.00%
2023-02-20 0 0.720 0.720 0.740 - - 0 0 - 0.578 0.578 0.594 - - 0 - 0.00%
2023-02-17 0 0.720 0.720 0.740 0.720 0.720 136,000 97,920 0.7200 0.578 0.578 0.594 0.578 0.578 169,436 0.5779 -2.70%
2023-02-16 0 0.740 0.720 0.740 0.720 0.740 128,000 93,680 0.7319 0.594 0.578 0.594 0.578 0.594 159,469 0.5874 1.37%
2023-02-15 0 0.730 0.730 0.740 0.720 0.750 272,000 197,680 0.7268 0.586 0.586 0.594 0.578 0.602 338,872 0.5833 -6.41%
2023-02-14 0 0.780 0.740 0.780 0.720 0.780 248,000 183,680 0.7406 0.626 0.594 0.626 0.578 0.626 308,971 0.5945 8.33%
2023-02-13 0 0.720 0.720 0.740 0.720 0.750 164,000 120,200 0.7329 0.578 0.578 0.594 0.578 0.602 204,320 0.5883 -2.70%
2023-02-10 0 0.740 0.720 0.740 0.720 0.740 64,000 46,160 0.7213 0.594 0.578 0.594 0.578 0.594 79,735 0.5789 0.00%
2023-02-09 0 0.740 0.720 0.740 0.710 0.740 332,000 242,200 0.7295 0.594 0.578 0.594 0.570 0.594 413,623 0.5856 4.23%
2023-02-08 0 0.710 0.710 0.740 0.700 0.740 188,000 137,360 0.7306 0.570 0.570 0.594 0.562 0.594 234,220 0.5865 -4.05%
2023-02-07 0 0.740 0.730 0.740 0.730 0.740 344,000 253,880 0.7380 0.594 0.586 0.594 0.586 0.594 428,573 0.5924 0.00%
2023-02-06 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.594 0.594 0.602 0.594 0.594 4,983 0.5940 0.00%
2023-02-03 0 0.740 0.730 0.740 0.740 0.770 84,000 62,280 0.7414 0.594 0.586 0.594 0.594 0.618 104,652 0.5951 0.00%
2023-02-02 0 0.740 0.720 0.740 0.740 0.750 64,000 47,520 0.7425 0.594 0.578 0.594 0.594 0.602 79,735 0.5960 1.37%
2023-02-01 0 0.730 0.720 0.740 0.720 0.730 240,000 174,280 0.7262 0.586 0.578 0.594 0.578 0.586 299,005 0.5829 -1.35%
2023-01-31 0 0.740 0.720 0.740 - - 0 0 - 0.594 0.578 0.594 - - 0 - -1.33%
2023-01-30 0 0.750 0.720 0.750 0.710 0.750 172,000 124,520 0.7240 0.602 0.578 0.602 0.570 0.602 214,287 0.5811 2.74%
2023-01-27 0 0.730 0.720 0.740 0.710 0.730 80,000 57,240 0.7155 0.586 0.578 0.594 0.570 0.586 99,668 0.5743 -1.35%
2023-01-26 0 0.740 0.710 0.740 0.740 0.740 56,000 41,440 0.7400 0.594 0.570 0.594 0.594 0.594 69,768 0.5940 0.00%
2023-01-20 0 0.740 0.710 0.750 0.740 0.740 52,000 38,480 0.7400 0.594 0.570 0.602 0.594 0.594 64,784 0.5940 2.78%
2023-01-19 0 0.720 0.720 0.740 0.720 0.750 68,000 49,960 0.7347 0.578 0.578 0.594 0.578 0.602 84,718 0.5897 0.00%
2023-01-18 0 0.720 0.720 0.730 0.700 0.720 68,000 48,800 0.7176 0.578 0.578 0.586 0.562 0.578 84,718 0.5760 1.41%
2023-01-17 0 0.710 0.690 0.720 0.690 0.710 344,000 238,840 0.6943 0.570 0.554 0.578 0.554 0.570 428,573 0.5573 1.43%
2023-01-16 0 0.700 0.700 0.730 0.700 0.750 100,000 70,440 0.7044 0.562 0.562 0.586 0.562 0.602 124,585 0.5654 0.00%
2023-01-13 0 0.700 0.700 0.720 0.690 0.690 108,000 74,520 0.6900 0.562 0.562 0.578 0.554 0.554 134,552 0.5538 0.00%
2023-01-12 0 0.700 0.700 0.720 0.700 0.700 96,000 67,200 0.7000 0.562 0.562 0.578 0.562 0.562 119,602 0.5619 0.00%
2023-01-11 0 0.700 0.700 0.710 0.700 0.710 180,000 126,240 0.7013 0.562 0.562 0.570 0.562 0.570 224,253 0.5629 -1.41%
2023-01-10 0 0.710 0.700 0.720 0.690 0.730 168,000 118,760 0.7069 0.570 0.562 0.578 0.554 0.586 209,303 0.5674 4.41%
2023-01-09 0 0.680 0.680 0.700 0.670 0.680 20,000 13,520 0.6760 0.546 0.546 0.562 0.538 0.546 24,917 0.5426 1.49%
2023-01-06 0 0.670 0.670 0.680 0.650 0.670 208,000 136,640 0.6569 0.538 0.538 0.546 0.522 0.538 259,137 0.5273 0.00%
2023-01-05 0 0.670 0.670 0.720 0.650 0.690 116,000 79,640 0.6866 0.538 0.538 0.578 0.522 0.554 144,519 0.5511 -1.47%
2023-01-04 0 0.680 0.650 0.700 0.680 0.700 24,000 16,400 0.6833 0.546 0.522 0.562 0.546 0.562 29,900 0.5485 6.25%
2023-01-03 0 0.640 0.640 0.700 0.640 0.680 32,000 21,320 0.6663 0.514 0.514 0.562 0.514 0.546 39,867 0.5348 -5.88%
2022-12-30 0 0.680 0.670 0.710 0.680 0.680 48,000 32,640 0.6800 0.546 0.538 0.570 0.546 0.546 59,801 0.5458 -2.86%
2022-12-29 0 0.700 0.650 0.710 0.700 0.700 28,000 19,600 0.7000 0.562 0.522 0.570 0.562 0.562 34,884 0.5619 -1.41%
2022-12-28 0 0.710 0.650 0.710 0.650 0.730 76,000 52,360 0.6889 0.570 0.522 0.570 0.522 0.586 94,685 0.5530 2.90%
2022-12-23 0 0.690 0.630 0.700 - - 0 0 - 0.554 0.506 0.562 - - 0 - 0.00%
2022-12-22 0 0.690 0.650 0.690 0.690 0.690 16,000 11,040 0.6900 0.554 0.522 0.554 0.554 0.554 19,934 0.5538 6.15%
2022-12-21 0 0.650 0.640 0.690 0.650 0.650 108,000 70,200 0.6500 0.522 0.514 0.554 0.522 0.522 134,552 0.5217 0.00%
2022-12-20 0 0.650 0.650 0.720 0.640 0.650 184,000 118,600 0.6446 0.522 0.522 0.578 0.514 0.522 229,237 0.5174 -4.41%
2022-12-19 0 0.680 0.660 0.690 0.680 0.690 116,000 79,280 0.6834 0.546 0.530 0.554 0.546 0.554 144,519 0.5486 -2.86%
2022-12-16 0 0.700 0.700 0.720 0.700 0.720 92,000 64,640 0.7026 0.562 0.562 0.578 0.562 0.578 114,618 0.5640 -2.78%
2022-12-15 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.578 0.578 0.602 0.578 0.578 24,917 0.5779 -6.49%
2022-12-14 0 0.770 0.720 0.770 0.720 0.780 40,000 29,640 0.7410 0.618 0.578 0.618 0.578 0.626 49,834 0.5948 6.94%
2022-12-13 0 0.720 0.720 0.730 0.720 0.790 224,000 161,760 0.7221 0.578 0.578 0.586 0.578 0.634 279,071 0.5796 -4.00%
2022-12-12 0 0.750 0.750 0.790 0.750 0.760 52,000 39,120 0.7523 0.602 0.602 0.634 0.602 0.610 64,784 0.6038 0.00%
2022-12-09 0 0.750 0.720 0.750 0.720 0.770 12,000 9,000 0.7500 0.602 0.578 0.602 0.578 0.618 14,950 0.6020 1.35%
2022-12-08 0 0.740 0.720 0.750 0.700 0.750 104,000 76,120 0.7319 0.594 0.578 0.602 0.562 0.602 129,569 0.5875 1.37%
2022-12-07 0 0.730 0.730 0.780 0.730 0.790 88,000 64,480 0.7327 0.586 0.586 0.626 0.586 0.634 109,635 0.5881 0.00%
2022-12-06 0 0.730 0.730 0.790 0.720 0.730 88,000 64,120 0.7286 0.586 0.586 0.634 0.578 0.586 109,635 0.5848 -3.95%
2022-12-05 0 0.760 0.760 0.780 0.760 0.790 48,000 37,000 0.7708 0.610 0.610 0.626 0.610 0.634 59,801 0.6187 1.33%
2022-12-02 0 0.750 0.750 0.800 0.750 0.750 12,000 9,000 0.7500 0.602 0.602 0.642 0.602 0.602 14,950 0.6020 0.00%
2022-12-01 0 0.750 0.750 0.790 - - 0 0 - 0.602 0.602 0.634 - - 0 - 1.35%
2022-11-30 0 0.740 0.740 0.790 0.710 0.740 224,000 164,120 0.7327 0.594 0.594 0.634 0.570 0.594 279,071 0.5881 -7.50%
2022-11-29 0 0.800 0.760 0.820 0.740 0.800 388,000 298,160 0.7685 0.642 0.610 0.658 0.594 0.642 483,391 0.6168 2.56%
2022-11-28 0 0.780 0.710 0.810 - - 0 0 - 0.626 0.570 0.650 - - 0 - 0.00%
2022-11-25 0 0.780 0.780 0.810 0.770 0.790 224,000 173,960 0.7766 0.626 0.626 0.650 0.618 0.634 279,071 0.6234 -4.88%
2022-11-24 0 0.820 0.790 0.820 - - 0 0 - 0.658 0.634 0.658 - - 0 - 0.00%
2022-11-23 0 0.820 0.780 0.840 0.820 0.840 68,000 56,320 0.8282 0.658 0.626 0.674 0.658 0.674 84,718 0.6648 2.50%
2022-11-22 0 0.800 0.780 0.810 0.800 0.800 64,000 51,680 0.8075 0.642 0.626 0.650 0.642 0.642 79,735 0.6482 -1.23%
2022-11-21 0 0.810 0.780 0.810 0.770 0.830 216,000 172,720 0.7996 0.650 0.626 0.650 0.618 0.666 269,104 0.6418 1.25%
2022-11-18 0 0.800 0.800 0.820 0.750 0.830 416,000 334,440 0.8039 0.642 0.642 0.658 0.602 0.666 518,275 0.6453 6.67%
2022-11-17 0 0.750 0.720 0.750 0.700 0.760 200,000 147,280 0.7364 0.602 0.578 0.602 0.562 0.610 249,170 0.5911 1.35%
2022-11-16 0 0.740 0.710 0.740 0.650 0.750 836,000 586,080 0.7011 0.594 0.570 0.594 0.522 0.602 1,041,533 0.5627 4.23%
2022-11-15 0 0.710 0.700 0.740 0.590 0.750 928,000 621,360 0.6696 0.570 0.562 0.594 0.474 0.602 1,156,151 0.5374 20.34%
2022-11-14 0 0.590 0.590 0.600 0.590 0.590 52,000 30,680 0.5900 0.474 0.474 0.482 0.474 0.474 64,784 0.4736 0.00%
2022-11-11 0 0.590 0.580 0.600 0.570 0.600 400,000 234,840 0.5871 0.474 0.466 0.482 0.458 0.482 498,341 0.4712 0.00%
2022-11-10 0 0.590 0.580 0.590 0.560 0.600 152,000 89,160 0.5866 0.474 0.466 0.474 0.449 0.482 189,370 0.4708 0.00%
2022-11-09 0 0.590 0.590 0.600 0.590 0.600 264,000 158,320 0.5997 0.474 0.474 0.482 0.474 0.482 328,905 0.4814 -3.28%
2022-11-08 0 0.610 0.590 0.610 0.600 0.610 484,000 292,160 0.6036 0.490 0.474 0.490 0.482 0.490 602,993 0.4845 3.39%
2022-11-07 0 0.590 0.590 0.600 0.580 0.590 344,000 202,840 0.5897 0.474 0.474 0.482 0.466 0.474 428,573 0.4733 0.00%
2022-11-04 0 0.590 0.570 0.600 0.580 0.600 460,000 269,320 0.5855 0.474 0.458 0.482 0.466 0.482 573,092 0.4699 1.72%
2022-11-03 0 0.580 0.580 0.590 0.580 0.580 84,000 48,720 0.5800 0.466 0.466 0.474 0.466 0.466 104,652 0.4655 0.00%
2022-11-02 0 0.580 0.550 0.580 - - 0 0 - 0.466 0.441 0.466 - - 0 - 0.00%
2022-11-01 0 0.580 0.560 0.580 0.550 0.580 32,000 17,840 0.5575 0.466 0.449 0.466 0.441 0.466 39,867 0.4475 3.57%
2022-10-31 0 0.560 0.540 0.570 0.550 0.560 80,000 44,240 0.5530 0.449 0.433 0.458 0.441 0.449 99,668 0.4439 1.82%
2022-10-28 0 0.550 0.550 0.570 0.550 0.560 200,000 110,080 0.5504 0.441 0.441 0.458 0.441 0.449 249,170 0.4418 -3.51%
2022-10-27 0 0.570 0.550 0.580 0.550 0.570 1,216,000 677,880 0.5575 0.458 0.441 0.466 0.441 0.458 1,514,957 0.4475 -1.72%
2022-10-26 0 0.580 0.560 0.580 0.560 0.590 108,000 60,760 0.5626 0.466 0.449 0.466 0.449 0.474 134,552 0.4516 0.00%
2022-10-25 0 0.580 0.570 0.580 0.570 0.600 88,000 50,720 0.5764 0.466 0.458 0.466 0.458 0.482 109,635 0.4626 -3.33%
2022-10-24 0 0.600 0.560 0.600 0.550 0.610 420,000 236,040 0.5620 0.482 0.449 0.482 0.441 0.490 523,258 0.4511 1.69%
2022-10-21 0 0.590 0.580 0.590 - - 0 0 - 0.474 0.466 0.474 - - 0 - 0.00%
2022-10-20 0 0.590 0.580 0.590 0.570 0.590 84,000 48,560 0.5781 0.474 0.466 0.474 0.458 0.474 104,652 0.4640 0.00%
2022-10-19 0 0.590 0.570 0.590 0.590 0.590 48,000 28,320 0.5900 0.474 0.458 0.474 0.474 0.474 59,801 0.4736 1.72%
2022-10-18 0 0.580 0.560 0.580 0.540 0.590 284,000 158,840 0.5593 0.466 0.449 0.466 0.433 0.474 353,822 0.4489 0.00%
2022-10-17 0 0.580 0.550 0.590 0.540 0.590 172,000 97,120 0.5647 0.466 0.441 0.474 0.433 0.474 214,287 0.4532 -1.69%
2022-10-14 0 0.590 0.560 0.590 - - 0 0 - 0.474 0.449 0.474 - - 0 - 0.00%
2022-10-13 0 0.590 0.570 0.590 0.570 0.590 76,000 43,400 0.5711 0.474 0.458 0.474 0.458 0.474 94,685 0.4584 0.00%
2022-10-12 0 0.590 0.570 0.590 0.560 0.590 436,000 248,520 0.5700 0.474 0.458 0.474 0.449 0.474 543,192 0.4575 -1.67%
2022-10-11 0 0.600 0.580 0.600 0.570 0.600 56,000 32,040 0.5721 0.482 0.466 0.482 0.458 0.482 69,768 0.4592 0.00%
2022-10-10 0 0.600 0.570 0.600 - - 0 0 - 0.482 0.458 0.482 - - 0 - 0.00%
2022-10-07 0 0.600 0.590 0.600 0.560 0.600 364,000 214,000 0.5879 0.482 0.474 0.482 0.449 0.482 453,490 0.4719 0.00%
2022-10-06 0 0.600 0.580 0.600 0.620 0.620 12,000 7,440 0.6200 0.482 0.466 0.482 0.498 0.498 14,950 0.4977 -3.23%
2022-10-05 0 0.620 0.580 0.620 0.570 0.650 564,000 329,360 0.5840 0.498 0.466 0.498 0.458 0.522 702,661 0.4687 3.33%
2022-10-03 0 0.600 0.570 0.600 0.580 0.600 172,000 101,200 0.5884 0.482 0.458 0.482 0.466 0.482 214,287 0.4723 -6.25%
2022-09-30 0 0.640 0.570 0.640 0.570 0.660 776,000 466,440 0.6011 0.514 0.458 0.514 0.458 0.530 966,782 0.4825 4.92%
2022-09-29 0 0.610 0.610 0.630 0.600 0.610 48,000 28,960 0.6033 0.490 0.490 0.506 0.482 0.490 59,801 0.4843 -4.69%
2022-09-28 0 0.640 0.600 0.640 0.600 0.670 240,000 144,440 0.6018 0.514 0.482 0.514 0.482 0.538 299,005 0.4831 4.92%
2022-09-27 0 0.610 0.610 0.630 0.600 0.630 316,000 192,840 0.6103 0.490 0.490 0.506 0.482 0.506 393,689 0.4898 -3.17%
2022-09-26 0 0.630 0.630 0.680 0.630 0.680 134,000 85,280 0.6364 0.506 0.506 0.546 0.506 0.546 166,944 0.5108 -7.35%
2022-09-23 0 0.680 0.680 0.700 0.680 0.700 196,000 134,920 0.6884 0.546 0.546 0.562 0.546 0.562 244,187 0.5525 1.49%
2022-09-22 0 0.670 0.670 0.680 0.640 0.670 208,000 138,320 0.6650 0.538 0.538 0.546 0.514 0.538 259,137 0.5338 -4.29%
2022-09-21 0 0.700 0.650 0.700 0.650 0.700 120,000 80,160 0.6680 0.562 0.522 0.562 0.522 0.562 149,502 0.5362 0.00%
2022-09-20 0 0.700 0.650 0.700 0.640 0.700 172,000 111,720 0.6495 0.562 0.522 0.562 0.514 0.562 214,287 0.5214 9.38%
2022-09-19 0 0.640 0.640 0.650 0.630 0.690 648,000 419,080 0.6467 0.514 0.514 0.522 0.506 0.554 807,312 0.5191 -7.25%
2022-09-16 0 0.690 0.680 0.690 0.690 0.710 300,000 207,360 0.6912 0.554 0.546 0.554 0.554 0.570 373,756 0.5548 -4.17%
2022-09-15 0 0.720 0.720 0.740 0.700 0.720 140,000 99,560 0.7111 0.578 0.578 0.594 0.562 0.578 174,419 0.5708 -2.70%
2022-09-14 0 0.740 0.740 0.750 0.720 0.760 784,000 577,680 0.7368 0.594 0.594 0.602 0.578 0.610 976,748 0.5914 -3.90%
2022-09-13 0 0.770 0.760 0.770 0.770 0.790 288,000 225,160 0.7818 0.618 0.610 0.618 0.618 0.634 358,806 0.6275 -2.53%
2022-09-09 0 0.790 0.780 0.800 0.780 0.800 56,000 44,440 0.7936 0.634 0.626 0.642 0.626 0.642 69,768 0.6370 -1.25%
2022-09-08 0 0.800 0.780 0.800 - - 0 0 - 0.642 0.626 0.642 - - 0 - 0.00%
2022-09-07 0 0.800 0.780 0.800 0.780 0.800 188,000 146,960 0.7817 0.642 0.626 0.642 0.626 0.642 234,220 0.6274 0.00%
2022-09-06 0 0.800 0.790 0.800 0.800 0.810 108,000 86,560 0.8015 0.642 0.634 0.642 0.642 0.650 134,552 0.6433 -1.23%
2022-09-05 0 0.810 0.800 0.810 0.780 0.810 372,000 295,840 0.7953 0.650 0.642 0.650 0.626 0.650 463,457 0.6383 0.00%
2022-09-02 0 0.810 0.810 0.860 0.800 0.900 848,000 705,000 0.8314 0.650 0.650 0.690 0.642 0.722 1,056,483 0.6673 -2.41%
2022-09-01 0 0.830 0.800 0.830 0.800 0.830 452,000 366,680 0.8112 0.666 0.642 0.666 0.642 0.666 563,125 0.6512 0.00%
2022-08-31 0 0.830 0.820 0.830 0.820 0.840 256,000 212,560 0.8303 0.666 0.658 0.666 0.658 0.674 318,938 0.6665 -2.35%
2022-08-30 0 0.850 0.830 0.850 0.810 0.860 180,000 151,040 0.8391 0.682 0.666 0.682 0.650 0.690 224,253 0.6735 2.41%
2022-08-29 0 0.830 0.830 0.850 0.830 0.880 84,000 72,200 0.8595 0.666 0.666 0.682 0.666 0.706 104,652 0.6899 -2.35%
2022-08-26 0 0.850 0.830 0.880 0.810 0.860 1,132,000 954,880 0.8435 0.682 0.666 0.706 0.650 0.690 1,410,305 0.6771 -1.16%
2022-08-25 0 0.860 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.690 0.682 0.690 0.690 0.690 24,917 0.6903 1.18%
2022-08-24 0 0.850 0.840 0.850 0.830 0.880 584,000 493,440 0.8449 0.682 0.674 0.682 0.666 0.706 727,578 0.6782 -5.56%
2022-08-23 0 0.900 0.880 0.900 0.880 0.930 512,000 455,880 0.8904 0.722 0.706 0.722 0.706 0.746 637,876 0.7147 7.14%
2022-08-22 0 0.840 0.840 0.850 0.830 0.850 268,000 226,040 0.8434 0.674 0.674 0.682 0.666 0.682 333,888 0.6770 -1.18%
2022-08-19 0 0.850 0.830 0.880 0.850 0.880 164,000 140,120 0.8544 0.682 0.666 0.706 0.682 0.706 204,320 0.6858 1.19%
2022-08-18 0 0.840 0.840 0.860 0.840 0.840 36,000 30,240 0.8400 0.674 0.674 0.690 0.674 0.674 44,851 0.6742 -2.33%
2022-08-17 0 0.860 0.860 0.880 0.860 0.900 92,000 80,440 0.8743 0.690 0.690 0.706 0.690 0.722 114,618 0.7018 -1.15%
2022-08-16 0 0.870 0.850 0.870 0.870 0.870 16,000 13,920 0.8700 0.698 0.682 0.698 0.698 0.698 19,934 0.6983 0.00%
2022-08-15 0 0.870 0.850 0.870 0.920 0.920 4,000 3,680 0.9200 0.698 0.682 0.698 0.738 0.738 4,983 0.7385 0.00%
2022-08-12 0 0.870 0.860 0.880 0.870 0.880 48,000 42,160 0.8783 0.698 0.690 0.706 0.698 0.706 59,801 0.7050 -4.40%
2022-08-11 0 0.910 0.890 0.910 0.900 0.920 12,000 10,880 0.9067 0.730 0.714 0.730 0.722 0.738 14,950 0.7277 1.11%
2022-08-10 0 0.900 0.900 0.910 0.900 0.900 32,000 28,800 0.9000 0.722 0.722 0.730 0.722 0.722 39,867 0.7224 -2.17%
2022-08-09 0 0.920 0.860 0.920 - - 0 0 - 0.738 0.690 0.738 - - 0 - 0.00%
2022-08-08 0 0.920 0.850 0.920 0.920 0.920 4,000 3,680 0.9200 0.738 0.682 0.738 0.738 0.738 4,983 0.7385 3.37%
2022-08-05 0 0.890 0.880 0.900 0.860 0.950 164,000 147,600 0.9000 0.714 0.706 0.722 0.690 0.763 204,320 0.7224 -1.11%
2022-08-04 0 0.900 0.880 0.900 0.830 0.900 1,076,000 946,800 0.8799 0.722 0.706 0.722 0.666 0.722 1,340,537 0.7063 8.43%
2022-08-03 0 0.830 0.820 0.840 0.800 0.840 592,000 487,600 0.8236 0.666 0.658 0.674 0.642 0.674 737,545 0.6611 -1.19%
2022-08-02 0 0.840 0.840 0.870 0.830 0.870 564,000 478,760 0.8489 0.674 0.674 0.698 0.666 0.698 702,661 0.6814 -5.62%
2022-08-01 0 0.890 0.880 0.890 0.830 0.890 432,000 364,800 0.8444 0.714 0.706 0.714 0.666 0.714 538,208 0.6778 0.00%
2022-07-29 0 0.890 0.880 0.920 0.880 0.930 140,000 124,560 0.8897 0.714 0.706 0.738 0.706 0.746 174,419 0.7141 0.00%
2022-07-28 0 0.890 0.890 0.900 0.890 0.920 144,000 130,480 0.9061 0.714 0.714 0.722 0.714 0.738 179,403 0.7273 1.14%
2022-07-27 0 0.880 0.830 0.890 0.840 0.880 68,000 58,480 0.8600 0.706 0.666 0.714 0.674 0.706 84,718 0.6903 2.33%
2022-07-26 0 0.860 0.860 0.880 0.840 0.860 104,000 89,280 0.8585 0.690 0.690 0.706 0.674 0.690 129,569 0.6891 0.00%
2022-07-25 0 0.860 0.830 0.860 0.830 0.870 368,000 319,200 0.8674 0.690 0.666 0.690 0.666 0.698 458,474 0.6962 0.00%
2022-07-22 0 0.860 0.850 0.900 0.820 0.880 796,000 671,800 0.8440 0.690 0.682 0.722 0.658 0.706 991,699 0.6774 -2.27%
2022-07-21 0 0.880 0.880 0.890 0.850 0.890 692,000 595,400 0.8604 0.706 0.706 0.714 0.682 0.714 862,130 0.6906 -1.12%
2022-07-20 0 0.890 0.870 0.890 0.880 0.890 132,000 116,720 0.8842 0.714 0.698 0.714 0.706 0.714 164,453 0.7097 1.14%
2022-07-19 0 0.880 0.860 0.880 0.850 0.890 720,000 625,480 0.8687 0.706 0.690 0.706 0.682 0.714 897,014 0.6973 0.00%
2022-07-18 0 0.880 0.860 0.880 0.880 0.900 1,264,000 1,115,320 0.8824 0.706 0.690 0.706 0.706 0.722 1,574,758 0.7082 -2.22%
2022-07-15 0 0.900 0.900 0.920 0.900 0.920 381,668 344,331 0.9022 0.722 0.722 0.738 0.722 0.738 475,502 0.7241 -1.10%
2022-07-14 0 0.910 0.910 0.920 0.910 0.970 72,000 65,960 0.9161 0.730 0.730 0.738 0.730 0.779 89,701 0.7353 -2.15%
2022-07-13 0 0.930 0.910 0.940 0.910 0.940 168,000 153,680 0.9148 0.746 0.730 0.755 0.730 0.755 209,303 0.7342 1.09%
2022-07-12 0 0.920 0.900 0.920 0.920 0.920 8,000 7,360 0.9200 0.738 0.722 0.738 0.738 0.738 9,967 0.7385 0.00%
2022-07-11 0 0.920 0.910 0.920 0.910 0.940 180,000 167,080 0.9282 0.738 0.730 0.738 0.730 0.755 224,253 0.7450 -2.13%
2022-07-08 0 0.940 0.940 0.950 0.940 0.950 324,000 305,040 0.9415 0.755 0.755 0.763 0.755 0.763 403,656 0.7557 -1.05%
2022-07-07 0 0.950 0.940 0.950 0.950 0.950 72,000 68,400 0.9500 0.763 0.755 0.763 0.763 0.763 89,701 0.7625 0.00%
2022-07-06 0 0.950 0.940 0.950 0.940 0.950 320,000 303,400 0.9481 0.763 0.755 0.763 0.755 0.763 398,673 0.7610 1.06%
2022-07-05 0 0.940 0.940 0.950 0.940 0.940 112,000 105,280 0.9400 0.755 0.755 0.763 0.755 0.755 139,535 0.7545 0.00%
2022-07-04 0 0.940 0.940 0.950 0.940 0.950 188,000 176,880 0.9409 0.755 0.755 0.763 0.755 0.763 234,220 0.7552 -1.05%
2022-06-30 0 0.950 0.940 0.950 0.950 0.970 308,000 297,560 0.9661 0.763 0.755 0.763 0.763 0.779 383,723 0.7755 -1.04%
2022-06-29 0 0.960 0.960 0.970 0.960 0.960 180,000 172,600 0.9589 0.771 0.771 0.779 0.771 0.771 224,253 0.7697 -3.03%
2022-06-28 0 0.990 0.980 0.990 0.950 1.040 588,000 588,560 1.0010 0.795 0.787 0.795 0.763 0.835 732,561 0.8034 3.13%
2022-06-27 0 0.960 0.960 0.980 0.930 1.000 476,000 460,520 0.9675 0.771 0.771 0.787 0.746 0.803 593,026 0.7766 0.00%
2022-06-24 0 0.960 0.950 0.960 0.940 0.970 132,000 126,800 0.9606 0.771 0.763 0.771 0.755 0.779 164,453 0.7710 -1.03%
2022-06-23 0 0.970 0.960 0.970 0.940 0.970 128,000 123,160 0.9622 0.779 0.771 0.779 0.755 0.779 159,469 0.7723 2.11%
2022-06-22 0 0.950 0.950 0.970 0.920 0.970 384,000 363,320 0.9461 0.763 0.763 0.779 0.738 0.779 478,407 0.7594 -2.06%
2022-06-21 0 0.970 0.960 0.990 0.960 0.990 224,000 217,440 0.9707 0.779 0.771 0.795 0.771 0.795 279,071 0.7792 1.57%
2022-06-20 0 0.990 0.990 1.010 0.990 1.020 1,864,000 1,886,200 1.0119 0.767 0.767 0.782 0.767 0.790 2,407,378 0.7835 -1.98%
2022-06-17 0 1.010 0.980 1.010 0.980 1.040 1,650,000 1,644,980 0.9970 0.782 0.759 0.782 0.759 0.805 2,130,995 0.7719 -0.98%
2022-06-16 0 1.020 1.000 1.020 1.000 1.050 1,136,000 1,167,000 1.0273 0.790 0.774 0.790 0.774 0.813 1,467,158 0.7954 3.03%
2022-06-15 0 0.990 0.970 0.990 0.960 1.000 1,316,000 1,288,560 0.9791 0.767 0.751 0.767 0.743 0.774 1,699,630 0.7581 1.02%
2022-06-14 0 0.980 0.980 0.990 0.960 1.000 316,000 311,680 0.9863 0.759 0.759 0.767 0.743 0.774 408,118 0.7637 1.03%
2022-06-13 0 0.970 0.960 0.990 0.960 1.000 388,000 376,880 0.9713 0.751 0.743 0.767 0.743 0.774 501,107 0.7521 -2.02%
2022-06-10 0 0.990 0.980 1.030 0.990 0.990 72,000 71,240 0.9894 0.767 0.759 0.798 0.767 0.767 92,989 0.7661 -1.00%
2022-06-09 0 1.000 0.980 1.020 0.980 1.000 168,000 166,200 0.9893 0.774 0.759 0.790 0.759 0.774 216,974 0.7660 -0.99%
2022-06-08 0 1.010 1.000 1.030 1.000 1.010 64,000 64,480 1.0075 0.782 0.774 0.798 0.774 0.782 82,657 0.7801 0.00%
2022-06-07 0 1.010 0.980 1.020 1.000 1.030 292,000 293,600 1.0055 0.782 0.759 0.790 0.774 0.798 377,122 0.7785 1.00%
2022-06-06 0 1.000 0.980 1.010 0.980 1.020 148,000 148,680 1.0046 0.774 0.759 0.782 0.759 0.790 191,144 0.7778 -1.96%
2022-06-02 0 1.020 0.990 1.020 0.990 1.020 168,000 166,680 0.9921 0.790 0.767 0.790 0.767 0.790 216,974 0.7682 2.00%
2022-06-01 0 1.000 0.990 1.000 1.000 1.020 164,000 165,040 1.0063 0.774 0.767 0.774 0.774 0.790 211,808 0.7792 0.00%
2022-05-31 0 1.000 0.990 1.000 1.000 1.020 776,000 780,080 1.0053 0.774 0.767 0.774 0.774 0.790 1,002,213 0.7784 0.00%
2022-05-30 0 1.000 0.980 1.000 0.960 1.010 336,000 328,880 0.9788 0.774 0.759 0.774 0.743 0.782 433,948 0.7579 -0.99%
2022-05-27 0 1.010 0.970 1.010 0.980 1.010 288,000 285,280 0.9906 0.782 0.751 0.782 0.759 0.782 371,955 0.7670 0.00%
2022-05-26 0 1.010 0.970 1.010 0.950 1.020 556,000 546,520 0.9829 0.782 0.751 0.782 0.736 0.790 718,081 0.7611 4.12%
2022-05-25 0 0.970 0.970 0.980 0.960 0.980 40,000 38,960 0.9740 0.751 0.751 0.759 0.743 0.759 51,660 0.7542 -3.00%
2022-05-24 0 1.000 0.970 1.010 0.940 1.020 1,216,000 1,163,560 0.9569 0.774 0.751 0.782 0.728 0.790 1,570,479 0.7409 5.26%
2022-05-23 0 0.950 0.950 0.980 0.950 0.970 244,000 232,960 0.9548 0.736 0.736 0.759 0.736 0.751 315,129 0.7393 -2.06%
2022-05-20 0 0.970 0.970 0.980 0.960 0.990 444,000 435,400 0.9806 0.751 0.751 0.759 0.743 0.767 573,431 0.7593 -1.02%
2022-05-19 0 0.980 0.980 0.990 0.950 0.980 124,000 120,320 0.9703 0.759 0.759 0.767 0.736 0.759 160,147 0.7513 0.00%
2022-05-18 0 0.980 0.960 0.990 0.950 0.990 332,000 319,440 0.9622 0.759 0.743 0.767 0.736 0.767 428,782 0.7450 -1.01%
2022-05-17 0 0.990 0.970 0.990 0.950 0.990 960,000 924,800 0.9633 0.767 0.751 0.767 0.736 0.767 1,239,852 0.7459 1.02%
2022-05-16 0 0.980 0.970 0.980 0.970 0.990 340,000 332,400 0.9776 0.759 0.751 0.759 0.751 0.767 439,114 0.7570 -1.01%
2022-05-13 0 0.990 0.980 1.000 0.980 0.990 720,000 706,960 0.9819 0.767 0.759 0.774 0.759 0.767 929,889 0.7603 0.00%
2022-05-12 0 0.990 0.980 1.020 0.980 1.000 360,000 354,440 0.9846 0.767 0.759 0.790 0.759 0.774 464,944 0.7623 -2.94%
2022-05-11 0 1.020 1.000 1.030 1.010 1.050 104,000 106,600 1.0250 0.790 0.774 0.798 0.782 0.813 134,317 0.7936 -0.97%
2022-05-10 0 1.030 1.000 1.030 0.980 1.050 584,881 583,796 0.9981 0.798 0.774 0.798 0.759 0.813 755,381 0.7728 0.98%
2022-05-06 0 1.020 1.020 1.050 1.020 1.060 568,000 596,920 1.0509 0.790 0.790 0.813 0.790 0.821 733,579 0.8137 -1.92%
2022-05-05 0 1.040 1.040 1.060 1.030 1.070 580,000 605,760 1.0444 0.805 0.805 0.821 0.798 0.828 749,077 0.8087 -1.89%
2022-05-04 0 1.060 1.050 1.060 1.040 1.060 304,000 319,440 1.0508 0.821 0.813 0.821 0.805 0.821 392,620 0.8136 -2.75%
2022-05-03 0 1.090 1.080 1.100 1.070 1.110 536,000 591,360 1.1033 0.844 0.836 0.852 0.828 0.859 692,250 0.8543 0.00%
2022-04-29 0 1.090 1.090 1.100 1.040 1.090 348,000 372,600 1.0707 0.844 0.844 0.852 0.805 0.844 449,446 0.8290 1.87%
2022-04-28 0 1.070 1.070 1.080 1.030 1.070 212,000 224,960 1.0611 0.828 0.828 0.836 0.798 0.828 273,801 0.8216 0.94%
2022-04-27 0 1.060 1.030 1.040 1.030 1.060 512,000 539,480 1.0537 0.821 0.798 0.805 0.798 0.821 661,254 0.8158 -0.93%
2022-04-26 0 1.070 1.050 1.080 1.020 1.070 392,000 404,280 1.0313 0.828 0.813 0.836 0.790 0.828 506,273 0.7985 4.90%
2022-04-25 0 1.020 1.020 1.030 1.020 1.070 964,000 997,720 1.0350 0.790 0.790 0.798 0.790 0.828 1,245,018 0.8014 -1.92%
2022-04-22 0 1.040 1.040 1.060 1.020 1.050 536,000 559,160 1.0432 0.805 0.805 0.821 0.790 0.813 692,250 0.8077 0.97%
2022-04-21 0 1.030 1.030 1.050 1.020 1.030 92,000 94,120 1.0230 0.798 0.798 0.813 0.790 0.798 118,819 0.7921 0.00%
2022-04-20 0 1.030 1.030 1.050 1.030 1.040 148,000 152,680 1.0316 0.798 0.798 0.813 0.798 0.805 191,144 0.7988 0.00%
2022-04-19 0 1.030 1.020 1.050 1.030 1.060 276,000 287,960 1.0433 0.798 0.790 0.813 0.798 0.821 356,457 0.8078 -1.90%
2022-04-14 0 1.050 1.040 1.070 1.050 1.080 388,000 413,400 1.0655 0.813 0.805 0.828 0.813 0.836 501,107 0.8250 0.00%
2022-04-13 0 1.050 1.040 1.070 1.030 1.050 152,000 158,400 1.0421 0.813 0.805 0.828 0.798 0.813 196,310 0.8069 1.94%
2022-04-12 0 1.030 1.020 1.060 1.010 1.030 352,000 359,800 1.0222 0.798 0.790 0.821 0.782 0.798 454,612 0.7914 0.00%
2022-04-11 0 1.030 1.030 1.060 1.030 1.070 612,000 643,400 1.0513 0.798 0.798 0.821 0.798 0.828 790,405 0.8140 -2.83%
2022-04-08 0 1.060 1.060 1.070 1.060 1.070 328,000 348,040 1.0611 0.821 0.821 0.828 0.821 0.828 423,616 0.8216 -0.93%
2022-04-07 0 1.070 1.060 1.100 1.060 1.070 220,000 234,840 1.0675 0.828 0.821 0.852 0.821 0.828 284,133 0.8265 -0.93%
2022-04-06 0 1.080 1.060 1.090 1.040 1.090 168,000 177,240 1.0550 0.836 0.821 0.844 0.805 0.844 216,974 0.8169 0.00%
2022-04-04 0 1.080 1.080 1.110 1.070 1.120 620,000 677,080 1.0921 0.836 0.836 0.859 0.828 0.867 800,737 0.8456 0.93%
2022-04-01 0 1.070 1.070 1.090 1.050 1.080 236,000 251,680 1.0664 0.828 0.828 0.844 0.813 0.836 304,797 0.8257 -3.60%
2022-03-31 0 1.110 1.090 1.110 1.100 1.140 432,000 480,680 1.1127 0.859 0.844 0.859 0.852 0.883 557,933 0.8615 2.78%
2022-03-30 0 1.080 1.080 1.100 1.000 1.130 2,580,000 2,790,760 1.0817 0.836 0.836 0.852 0.774 0.875 3,332,101 0.8375 -11.48%
2022-03-29 0 1.220 1.210 1.230 1.200 1.230 476,000 580,160 1.2188 0.945 0.937 0.952 0.929 0.952 614,760 0.9437 0.00%
2022-03-28 0 1.220 1.210 1.220 1.200 1.220 480,000 580,880 1.2102 0.945 0.937 0.945 0.929 0.945 619,926 0.9370 -2.40%
2022-03-25 0 1.250 1.250 1.260 1.210 1.310 3,520,000 4,383,680 1.2454 0.968 0.968 0.976 0.937 1.014 4,546,122 0.9643 -4.58%
2022-03-24 0 1.310 1.310 1.320 1.250 1.400 7,760,000 10,276,400 1.3243 1.014 1.014 1.022 0.968 1.084 10,022,133 1.0254 19.09%
2022-03-23 0 1.100 1.060 1.100 1.020 1.100 1,060,000 1,113,640 1.0506 0.852 0.821 0.852 0.790 0.852 1,369,003 0.8135 4.76%
2022-03-22 0 1.050 1.040 1.050 1.020 1.050 604,000 631,880 1.0462 0.813 0.805 0.813 0.790 0.813 780,073 0.8100 0.96%
2022-03-21 0 1.040 1.020 1.040 1.040 1.060 368,000 386,040 1.0490 0.805 0.790 0.805 0.805 0.821 475,276 0.8122 0.00%
2022-03-18 0 1.040 1.020 1.050 0.990 1.040 712,000 728,880 1.0237 0.805 0.790 0.813 0.767 0.805 919,557 0.7926 0.97%
2022-03-17 0 1.030 1.020 1.030 0.950 1.040 1,096,000 1,093,000 0.9973 0.798 0.790 0.798 0.736 0.805 1,415,497 0.7722 11.96%
2022-03-16 0 0.920 0.920 0.930 0.910 0.970 804,000 741,200 0.9219 0.712 0.712 0.720 0.705 0.751 1,038,376 0.7138 3.37%
2022-03-15 0 0.890 0.890 0.920 0.850 0.950 908,000 829,360 0.9134 0.689 0.689 0.712 0.658 0.736 1,172,693 0.7072 -6.32%
2022-03-14 0 0.950 0.950 0.970 0.950 1.000 1,084,000 1,056,400 0.9745 0.736 0.736 0.751 0.736 0.774 1,399,999 0.7546 -7.77%
2022-03-11 0 1.030 1.010 1.030 1.000 1.030 480,000 485,840 1.0122 0.798 0.782 0.798 0.774 0.798 619,926 0.7837 -1.90%
2022-03-10 0 1.050 1.040 1.060 1.020 1.110 792,000 832,800 1.0515 0.813 0.805 0.821 0.790 0.859 1,022,878 0.8142 3.96%
2022-03-09 0 1.010 0.980 1.020 0.980 1.020 1,196,000 1,204,200 1.0069 0.782 0.759 0.790 0.759 0.790 1,544,648 0.7796 -0.98%
2022-03-08 0 1.020 1.010 1.020 0.980 1.030 1,100,000 1,107,120 1.0065 0.790 0.782 0.790 0.759 0.798 1,420,663 0.7793 0.99%
2022-03-07 0 1.010 0.990 1.020 0.910 1.080 1,564,000 1,538,120 0.9835 0.782 0.767 0.790 0.705 0.836 2,019,925 0.7615 -6.48%
2022-03-04 0 1.080 1.080 1.090 0.910 1.200 6,724,000 7,310,400 1.0872 0.836 0.836 0.844 0.705 0.929 8,684,127 0.8418 22.73%
2022-03-03 0 0.880 0.880 0.900 0.880 0.910 300,000 271,160 0.9039 0.681 0.681 0.697 0.681 0.705 387,454 0.6999 0.00%
2022-03-02 0 0.880 0.870 0.890 0.850 0.890 152,000 131,640 0.8661 0.681 0.674 0.689 0.658 0.689 196,310 0.6706 -1.12%
2022-03-01 0 0.890 0.860 0.890 0.860 0.900 224,000 198,040 0.8841 0.689 0.666 0.689 0.666 0.697 289,299 0.6846 3.49%
2022-02-28 0 0.860 0.860 0.870 0.860 0.890 1,120,000 977,360 0.8726 0.666 0.666 0.674 0.666 0.689 1,446,493 0.6757 -4.44%
2022-02-25 0 0.900 0.900 0.910 0.890 0.910 524,000 474,160 0.9049 0.697 0.697 0.705 0.689 0.705 676,752 0.7006 1.12%
2022-02-24 0 0.890 0.890 0.900 0.890 0.920 764,000 685,640 0.8974 0.689 0.689 0.697 0.689 0.712 986,715 0.6949 -3.26%
2022-02-23 0 0.920 0.910 0.920 0.900 0.920 164,000 149,160 0.9095 0.712 0.705 0.712 0.697 0.712 211,808 0.7042 1.10%
2022-02-22 0 0.910 0.910 0.920 0.910 0.930 412,000 378,720 0.9192 0.705 0.705 0.712 0.705 0.720 532,103 0.7117 -2.15%
2022-02-21 0 0.930 0.930 0.940 0.920 0.940 200,000 186,440 0.9322 0.720 0.720 0.728 0.712 0.728 258,302 0.7218 1.09%
2022-02-18 0 0.920 0.910 0.930 0.920 0.930 304,000 280,600 0.9230 0.712 0.705 0.720 0.712 0.720 392,620 0.7147 -1.08%
2022-02-17 0 0.930 0.920 0.940 0.930 0.940 224,000 209,280 0.9343 0.720 0.712 0.728 0.720 0.728 289,299 0.7234 -1.06%
2022-02-16 0 0.940 0.940 0.950 0.940 0.960 204,000 193,000 0.9461 0.728 0.728 0.736 0.728 0.743 263,468 0.7325 0.00%
2022-02-15 0 0.940 0.930 0.940 0.890 0.950 992,000 901,360 0.9086 0.728 0.720 0.728 0.689 0.736 1,281,180 0.7035 3.30%
2022-02-14 0 0.910 0.900 0.910 0.890 0.930 2,976,000 2,687,280 0.9030 0.705 0.697 0.705 0.689 0.720 3,843,540 0.6992 -3.19%
2022-02-11 0 0.940 0.930 0.940 0.940 0.990 2,588,000 2,495,680 0.9643 0.728 0.720 0.728 0.728 0.767 3,342,433 0.7467 -5.05%
2022-02-10 0 0.990 0.990 1.000 0.990 1.020 548,000 548,280 1.0005 0.767 0.767 0.774 0.767 0.790 707,749 0.7747 -1.00%
2022-02-09 0 1.000 0.990 1.000 1.000 1.020 856,000 863,040 1.0082 0.774 0.767 0.774 0.774 0.790 1,105,534 0.7807 -0.99%
2022-02-08 0 1.010 1.000 1.010 1.000 1.030 104,000 104,880 1.0085 0.782 0.774 0.782 0.774 0.798 134,317 0.7808 -1.94%
2022-02-07 0 1.030 1.010 1.030 1.000 1.030 152,000 154,880 1.0189 0.798 0.782 0.798 0.774 0.798 196,310 0.7890 0.00%
2022-02-04 0 1.030 1.020 1.050 1.020 1.030 184,000 189,400 1.0293 0.798 0.790 0.813 0.790 0.798 237,638 0.7970 0.98%
2022-01-31 0 1.020 1.020 1.030 1.000 1.030 576,000 584,920 1.0155 0.790 0.790 0.798 0.774 0.798 743,911 0.7863 -0.97%
2022-01-28 0 1.030 1.020 1.030 1.020 1.040 456,000 468,480 1.0274 0.798 0.790 0.798 0.790 0.805 588,929 0.7955 -1.90%
2022-01-27 0 1.050 1.040 1.050 1.050 1.060 532,000 559,080 1.0509 0.813 0.805 0.813 0.813 0.821 687,084 0.8137 0.96%
2022-01-26 0 1.040 1.040 1.050 1.030 1.060 156,000 162,360 1.0408 0.805 0.805 0.813 0.798 0.821 201,476 0.8059 1.96%
2022-01-25 0 1.020 1.020 1.030 1.020 1.040 392,000 403,280 1.0288 0.790 0.790 0.798 0.790 0.805 506,273 0.7966 -2.86%
2022-01-24 0 1.050 1.050 1.090 1.010 1.060 1,172,000 1,210,000 1.0324 0.813 0.813 0.844 0.782 0.821 1,513,652 0.7994 -0.94%
2022-01-21 0 1.060 1.060 1.070 1.050 1.060 188,000 198,720 1.0570 0.821 0.821 0.828 0.813 0.821 242,804 0.8184 0.00%
2022-01-20 0 1.060 1.060 1.070 1.060 1.090 308,000 329,760 1.0706 0.821 0.821 0.828 0.821 0.844 397,786 0.8290 0.00%
2022-01-19 0 1.060 1.060 1.070 1.050 1.080 372,000 397,280 1.0680 0.821 0.821 0.828 0.813 0.836 480,442 0.8269 -0.93%
2022-01-18 0 1.070 1.070 1.100 1.050 1.090 212,000 227,600 1.0736 0.828 0.828 0.852 0.813 0.844 273,801 0.8313 -0.93%
2022-01-17 0 1.080 1.080 1.100 1.080 1.100 156,000 170,120 1.0905 0.836 0.836 0.852 0.836 0.852 201,476 0.8444 -0.92%
2022-01-14 0 1.090 1.090 1.110 1.090 1.100 96,000 105,040 1.0942 0.844 0.844 0.859 0.844 0.852 123,985 0.8472 -0.91%
2022-01-13 0 1.100 1.100 1.120 1.100 1.140 404,000 451,160 1.1167 0.852 0.852 0.867 0.852 0.883 521,771 0.8647 0.92%
2022-01-12 0 1.090 1.090 1.110 1.090 1.140 868,000 957,840 1.1035 0.844 0.844 0.859 0.844 0.883 1,121,032 0.8544 0.93%
2022-01-11 0 1.080 1.080 1.100 1.080 1.110 148,000 162,520 1.0981 0.836 0.836 0.852 0.836 0.859 191,144 0.8503 -3.57%
2022-01-10 0 1.120 1.100 1.120 1.080 1.130 348,000 385,960 1.1091 0.867 0.852 0.867 0.836 0.875 449,446 0.8587 3.70%
2022-01-07 0 1.080 1.080 1.100 1.080 1.100 456,000 494,440 1.0843 0.836 0.836 0.852 0.836 0.852 588,929 0.8396 0.00%
2022-01-06 0 1.080 1.060 1.090 1.040 1.080 900,000 945,480 1.0505 0.836 0.821 0.844 0.805 0.836 1,162,361 0.8134 0.00%
2022-01-05 0 1.080 1.070 1.080 1.080 1.120 488,000 534,800 1.0959 0.836 0.828 0.836 0.836 0.867 630,258 0.8485 -0.92%
2022-01-04 0 1.090 1.090 1.120 1.070 1.110 400,000 436,120 1.0903 0.844 0.844 0.867 0.828 0.859 516,605 0.8442 -1.80%
2022-01-03 0 1.110 1.110 1.150 1.090 1.130 604,000 672,760 1.1138 0.859 0.859 0.890 0.844 0.875 780,073 0.8624 -1.77%
2021-12-31 0 1.130 1.130 1.150 1.130 1.170 132,000 150,840 1.1427 0.875 0.875 0.890 0.875 0.906 170,480 0.8848 0.89%
2021-12-30 0 1.120 1.110 1.130 1.120 1.140 344,000 387,120 1.1253 0.867 0.859 0.875 0.867 0.883 444,280 0.8713 0.00%
2021-12-29 0 1.120 1.120 1.130 1.080 1.130 904,000 1,000,240 1.1065 0.867 0.867 0.875 0.836 0.875 1,167,527 0.8567 5.66%
2021-12-28 0 1.060 1.050 1.060 1.050 1.080 288,000 305,840 1.0619 0.821 0.813 0.821 0.813 0.836 371,955 0.8222 0.95%
2021-12-24 0 1.050 1.050 1.060 1.030 1.080 424,000 441,800 1.0420 0.813 0.813 0.821 0.798 0.836 547,601 0.8068 -3.67%
2021-12-23 0 1.090 1.080 1.090 1.060 1.120 792,000 856,480 1.0814 0.844 0.836 0.844 0.821 0.867 1,022,878 0.8373 2.83%
2021-12-22 0 1.060 1.050 1.060 0.900 1.110 5,956,000 5,749,840 0.9654 0.821 0.813 0.821 0.697 0.859 7,692,245 0.7475 3.92%
2021-12-21 0 1.020 1.020 1.030 1.000 1.160 5,148,000 5,324,360 1.0343 0.790 0.790 0.798 0.774 0.898 6,648,704 0.8008 -12.07%
2021-12-20 0 1.160 1.160 1.170 1.150 1.250 2,196,000 2,629,360 1.1973 0.898 0.898 0.906 0.890 0.968 2,836,160 0.9271 -7.94%
2021-12-17 0 1.260 1.250 1.270 1.250 1.300 1,984,000 2,495,480 1.2578 0.976 0.968 0.983 0.968 1.007 2,562,360 0.9739 -3.08%
2021-12-16 0 1.300 1.290 1.300 1.270 1.300 1,412,000 1,810,840 1.2825 1.007 0.999 1.007 0.983 1.007 1,823,615 0.9930 0.00%
2021-12-15 0 1.300 1.290 1.300 1.290 1.310 936,000 1,214,480 1.2975 1.007 0.999 1.007 0.999 1.014 1,208,855 1.0047 -0.76%
2021-12-14 0 1.310 1.300 1.320 1.300 1.330 228,000 297,160 1.3033 1.014 1.007 1.022 1.007 1.030 294,465 1.0092 0.77%
2021-12-13 0 1.300 1.300 1.310 1.300 1.320 632,000 825,920 1.3068 1.007 1.007 1.014 1.007 1.022 816,236 1.0119 -1.52%
2021-12-10 0 1.320 1.310 1.320 1.300 1.320 740,000 969,800 1.3105 1.022 1.014 1.022 1.007 1.022 955,719 1.0147 0.76%
2021-12-09 0 1.310 1.310 1.320 1.310 1.320 356,000 467,680 1.3137 1.014 1.014 1.022 1.014 1.022 459,778 1.0172 -0.76%
2021-12-08 0 1.320 1.310 1.320 1.310 1.320 384,000 505,240 1.3157 1.022 1.014 1.022 1.014 1.022 495,941 1.0188 0.76%
2021-12-07 0 1.310 1.300 1.310 1.300 1.320 432,000 566,160 1.3106 1.014 1.007 1.014 1.007 1.022 557,933 1.0147 0.00%
2021-12-06 0 1.310 1.310 1.320 1.300 1.340 528,000 693,640 1.3137 1.014 1.014 1.022 1.007 1.038 681,918 1.0172 -0.76%
2021-12-03 0 1.320 1.310 1.320 1.310 1.320 576,000 755,520 1.3117 1.022 1.014 1.022 1.014 1.022 743,911 1.0156 0.00%
2021-12-02 0 1.320 1.310 1.320 1.310 1.330 472,000 625,680 1.3256 1.022 1.014 1.022 1.014 1.030 609,594 1.0264 0.00%
2021-12-01 0 1.320 1.320 1.330 1.320 1.340 304,000 402,960 1.3255 1.022 1.022 1.030 1.022 1.038 392,620 1.0263 0.00%
2021-11-30 0 1.320 1.320 1.330 1.310 1.350 964,000 1,271,160 1.3186 1.022 1.022 1.030 1.014 1.045 1,245,018 1.0210 -0.75%
2021-11-29 0 1.330 1.320 1.330 1.310 1.330 360,000 477,680 1.3269 1.030 1.022 1.030 1.014 1.030 464,944 1.0274 -1.48%
2021-11-26 0 1.350 1.340 1.350 1.330 1.400 1,128,000 1,516,280 1.3442 1.045 1.038 1.045 1.030 1.084 1,456,826 1.0408 -3.57%
2021-11-25 0 1.400 1.380 1.400 1.340 1.430 4,584,000 6,394,920 1.3951 1.084 1.069 1.084 1.038 1.107 5,920,291 1.0802 7.69%
2021-11-24 0 1.300 1.300 1.310 1.300 1.320 560,000 729,960 1.3035 1.007 1.007 1.014 1.007 1.022 723,247 1.0093 -0.76%
2021-11-23 0 1.310 1.310 1.320 1.290 1.330 496,000 652,800 1.3161 1.014 1.014 1.022 0.999 1.030 640,590 1.0191 0.77%
2021-11-22 0 1.300 1.300 1.320 1.300 1.330 1,148,000 1,501,080 1.3076 1.007 1.007 1.022 1.007 1.030 1,482,656 1.0124 -2.99%
2021-11-19 0 1.340 1.330 1.340 1.330 1.340 372,000 496,200 1.3339 1.038 1.030 1.038 1.030 1.038 480,442 1.0328 -0.74%
2021-11-18 0 1.350 1.340 1.360 1.340 1.360 404,000 545,320 1.3498 1.045 1.038 1.053 1.038 1.053 521,771 1.0451 0.75%
2021-11-17 0 1.340 1.330 1.360 1.340 1.340 88,000 118,120 1.3423 1.038 1.030 1.053 1.038 1.038 113,653 1.0393 -0.74%
2021-11-16 0 1.350 1.350 1.360 1.340 1.370 244,000 329,000 1.3484 1.045 1.045 1.053 1.038 1.061 315,129 1.0440 -0.74%
2021-11-15 0 1.360 1.340 1.370 1.320 1.370 860,000 1,146,280 1.3329 1.053 1.038 1.061 1.022 1.061 1,110,700 1.0320 0.74%
2021-11-12 0 1.350 1.350 1.360 1.350 1.380 1,040,000 1,411,840 1.3575 1.045 1.045 1.053 1.045 1.069 1,343,172 1.0511 0.00%
2021-11-11 0 1.350 1.340 1.360 1.330 1.350 540,000 723,000 1.3389 1.045 1.038 1.053 1.030 1.045 697,416 1.0367 0.00%
2021-11-10 0 1.350 1.350 1.360 1.340 1.360 340,000 459,360 1.3511 1.045 1.045 1.053 1.038 1.053 439,114 1.0461 -0.74%
2021-11-09 0 1.360 1.360 1.380 1.350 1.360 288,000 390,600 1.3563 1.053 1.053 1.069 1.045 1.053 371,955 1.0501 0.00%
2021-11-08 0 1.360 1.350 1.360 1.350 1.380 332,000 451,240 1.3592 1.053 1.045 1.053 1.045 1.069 428,782 1.0524 0.74%
2021-11-05 0 1.350 1.350 1.370 1.350 1.370 852,000 1,156,920 1.3579 1.045 1.045 1.061 1.045 1.061 1,100,368 1.0514 -1.46%
2021-11-04 0 1.370 1.370 1.380 1.370 1.400 276,000 382,000 1.3841 1.061 1.061 1.069 1.061 1.084 356,457 1.0717 -0.72%
2021-11-03 0 1.380 1.380 1.400 1.370 1.400 212,000 291,360 1.3743 1.069 1.069 1.084 1.061 1.084 273,801 1.0641 0.73%
2021-11-02 0 1.370 1.370 1.380 1.360 1.390 456,000 623,800 1.3680 1.061 1.061 1.069 1.053 1.076 588,929 1.0592 -1.44%
2021-11-01 0 1.390 1.380 1.390 1.380 1.400 284,000 393,080 1.3841 1.076 1.069 1.076 1.069 1.084 366,789 1.0717 -0.71%
2021-10-29 0 1.400 1.400 1.410 1.370 1.420 820,000 1,150,640 1.4032 1.084 1.084 1.092 1.061 1.099 1,059,040 1.0865 2.94%
2021-10-28 0 1.360 1.360 1.370 1.350 1.390 688,000 933,840 1.3573 1.053 1.053 1.061 1.045 1.076 888,560 1.0510 -2.16%
2021-10-27 0 1.390 1.370 1.390 1.360 1.390 284,000 390,200 1.3739 1.076 1.061 1.076 1.053 1.076 366,789 1.0638 0.00%
2021-10-26 0 1.390 1.380 1.390 1.380 1.420 544,000 755,240 1.3883 1.076 1.069 1.076 1.069 1.099 702,583 1.0749 -2.11%
2021-10-25 0 1.420 1.400 1.420 1.400 1.450 596,000 840,120 1.4096 1.099 1.084 1.099 1.084 1.123 769,741 1.0914 -0.70%
2021-10-22 0 1.430 1.420 1.430 1.420 1.450 3,304,000 4,735,000 1.4331 1.107 1.099 1.107 1.099 1.123 4,267,156 1.1096 2.14%
2021-10-21 0 1.400 1.400 1.410 1.380 1.460 3,888,000 5,526,840 1.4215 1.084 1.084 1.092 1.069 1.130 5,021,399 1.1007 2.19%
2021-10-20 0 1.370 1.350 1.370 1.350 1.370 212,000 287,240 1.3549 1.061 1.045 1.061 1.045 1.061 273,801 1.0491 1.48%
2021-10-19 0 1.350 1.330 1.360 1.330 1.360 492,000 661,400 1.3443 1.045 1.030 1.053 1.030 1.053 635,424 1.0409 1.50%
2021-10-18 0 1.330 1.320 1.350 1.330 1.350 596,000 795,200 1.3342 1.030 1.022 1.045 1.030 1.045 769,741 1.0331 -1.48%
2021-10-15 0 1.350 1.340 1.360 1.340 1.370 392,000 530,080 1.3522 1.045 1.038 1.053 1.038 1.061 506,273 1.0470 -0.74%
2021-10-12 0 1.360 1.340 1.380 1.330 1.380 392,000 525,920 1.3416 1.053 1.038 1.069 1.030 1.069 506,273 1.0388 0.00%
2021-10-11 0 1.360 1.360 1.380 1.360 1.390 452,000 620,040 1.3718 1.053 1.053 1.069 1.053 1.076 583,763 1.0621 -2.16%
2021-10-08 0 1.390 1.380 1.390 1.370 1.400 608,000 841,760 1.3845 1.076 1.069 1.076 1.061 1.084 785,239 1.0720 -0.71%
2021-10-07 0 1.400 1.380 1.400 1.350 1.410 2,364,000 3,295,080 1.3939 1.084 1.069 1.084 1.045 1.092 3,053,134 1.0792 7.69%
2021-10-06 0 1.300 1.290 1.310 1.250 1.350 928,000 1,214,320 1.3085 1.007 0.999 1.014 0.968 1.045 1,198,523 1.0132 -2.26%
2021-10-05 0 1.330 1.330 1.360 1.330 1.380 456,000 614,720 1.3481 1.030 1.030 1.053 1.030 1.069 588,929 1.0438 -3.62%
2021-10-04 0 1.380 1.380 1.390 1.350 1.420 760,000 1,050,400 1.3821 1.069 1.069 1.076 1.045 1.099 981,549 1.0701 -1.43%
2021-09-30 0 1.400 1.390 1.400 1.290 1.430 4,000,000 5,583,920 1.3960 1.084 1.076 1.084 0.999 1.107 5,166,048 1.0809 8.53%
2021-09-29 0 1.290 1.270 1.290 1.210 1.340 1,440,000 1,853,720 1.2873 0.999 0.983 0.999 0.937 1.038 1,859,777 0.9967 6.61%
2021-09-28 0 1.210 1.210 1.220 1.180 1.230 1,260,000 1,510,840 1.1991 0.937 0.937 0.945 0.914 0.952 1,627,305 0.9284 -0.82%
2021-09-27 0 1.220 1.210 1.220 1.220 1.280 924,000 1,146,520 1.2408 0.945 0.937 0.945 0.945 0.991 1,193,357 0.9608 -6.15%
2021-09-24 0 1.300 1.290 1.300 1.300 1.340 1,212,000 1,593,600 1.3149 1.007 0.999 1.007 1.007 1.038 1,565,313 1.0181 -0.76%
2021-09-23 0 1.310 1.300 1.320 1.210 1.330 2,200,000 2,828,520 1.2857 1.014 1.007 1.022 0.937 1.030 2,841,326 0.9955 3.15%
2021-09-21 0 1.270 1.270 1.280 1.200 1.330 920,000 1,146,760 1.2465 0.983 0.983 0.991 0.929 1.030 1,188,191 0.9651 1.60%
2021-09-20 0 1.250 1.250 1.260 1.230 1.310 2,092,000 2,636,240 1.2602 0.968 0.968 0.976 0.952 1.014 2,701,843 0.9757 -8.76%
2021-09-17 0 1.370 1.350 1.370 1.140 1.390 6,728,000 8,777,440 1.3046 1.061 1.045 1.061 0.883 1.076 8,689,293 1.0101 -1.44%
2021-09-16 0 1.390 1.390 1.400 1.380 1.420 2,012,000 2,801,800 1.3925 1.076 1.076 1.084 1.069 1.099 2,598,522 1.0782 -2.11%
2021-09-15 0 1.420 1.420 1.430 1.420 1.440 1,348,000 1,919,400 1.4239 1.099 1.099 1.107 1.099 1.115 1,740,958 1.1025 -2.07%
2021-09-14 0 1.450 1.440 1.450 1.440 1.460 872,000 1,263,040 1.4484 1.123 1.115 1.123 1.115 1.130 1,126,198 1.1215 -0.68%
2021-09-13 0 1.460 1.460 1.470 1.450 1.470 764,000 1,114,600 1.4589 1.130 1.130 1.138 1.123 1.138 986,715 1.1296 0.69%
2021-09-10 0 1.450 1.450 1.460 1.440 1.470 920,000 1,339,920 1.4564 1.123 1.123 1.130 1.115 1.138 1,188,191 1.1277 0.69%
2021-09-09 0 1.440 1.440 1.450 1.430 1.470 440,000 635,360 1.4440 1.115 1.115 1.123 1.107 1.138 568,265 1.1181 -2.70%
2021-09-08 0 1.480 1.470 1.480 1.430 1.500 1,784,000 2,617,240 1.4671 1.146 1.138 1.146 1.107 1.161 2,304,057 1.1359 1.37%
2021-09-07 0 1.460 1.450 1.460 1.430 1.460 796,000 1,151,560 1.4467 1.130 1.123 1.130 1.107 1.130 1,028,044 1.1201 1.39%
2021-09-06 0 1.440 1.440 1.450 1.430 1.450 644,000 926,640 1.4389 1.115 1.115 1.123 1.107 1.123 831,734 1.1141 0.70%
2021-09-03 0 1.430 1.430 1.440 1.400 1.440 1,116,000 1,589,240 1.4241 1.107 1.107 1.115 1.084 1.115 1,441,327 1.1026 -0.69%
2021-09-02 0 1.440 1.440 1.450 1.430 1.460 1,208,000 1,741,640 1.4418 1.115 1.115 1.123 1.107 1.130 1,560,147 1.1163 -0.69%
2021-09-01 0 1.450 1.440 1.450 1.440 1.460 2,988,000 4,341,800 1.4531 1.123 1.115 1.123 1.115 1.130 3,859,038 1.1251 2.84%
2021-08-31 0 1.410 1.410 1.430 1.390 1.420 3,386,000 4,756,740 1.4048 1.092 1.092 1.107 1.076 1.099 4,373,060 1.0877 -0.70%
2021-08-30 0 1.420 1.420 1.430 1.410 1.470 2,396,000 3,424,920 1.4294 1.099 1.099 1.107 1.092 1.138 3,094,463 1.1068 -0.70%
2021-08-27 0 1.430 1.430 1.450 1.430 1.470 2,056,000 2,970,920 1.4450 1.107 1.107 1.123 1.107 1.138 2,655,349 1.1188 -2.05%
2021-08-26 0 1.460 1.450 1.460 1.440 1.500 3,032,000 4,437,080 1.4634 1.130 1.123 1.130 1.115 1.161 3,915,864 1.1331 -0.68%
2021-08-25 0 1.470 1.450 1.460 1.420 1.530 9,572,000 13,939,920 1.4563 1.138 1.123 1.130 1.099 1.185 12,362,353 1.1276 -7.55%
2021-08-24 0 1.590 1.570 1.590 1.540 1.730 9,708,000 15,951,160 1.6431 1.231 1.216 1.231 1.192 1.340 12,537,999 1.2722 -4.22%
2021-08-23 0 1.660 1.650 1.660 1.450 1.660 12,644,000 20,257,000 1.6021 1.285 1.278 1.285 1.123 1.285 16,329,878 1.2405 14.48%
2021-08-20 0 1.450 1.440 1.450 1.400 1.450 3,636,000 5,157,880 1.4186 1.123 1.115 1.123 1.084 1.123 4,695,938 1.0984 5.07%
2021-08-19 0 1.380 1.380 1.400 1.380 1.410 1,000,000 1,394,640 1.3946 1.069 1.069 1.084 1.069 1.092 1,291,512 1.0799 -2.82%
2021-08-18 0 1.420 1.400 1.420 1.400 1.420 272,000 383,200 1.4088 1.099 1.084 1.099 1.084 1.099 351,291 1.0908 0.71%
2021-08-17 0 1.410 1.400 1.410 1.390 1.440 940,000 1,316,720 1.4008 1.092 1.084 1.092 1.076 1.115 1,214,021 1.0846 0.00%
2021-08-16 0 1.410 1.410 1.430 1.400 1.440 1,148,000 1,623,000 1.4138 1.092 1.092 1.107 1.084 1.115 1,482,656 1.0947 -2.08%
2021-08-13 0 1.440 1.430 1.450 1.420 1.450 2,344,000 3,351,640 1.4299 1.115 1.107 1.123 1.099 1.123 3,027,304 1.1071 2.13%
2021-08-12 0 1.410 1.400 1.420 1.400 1.430 676,000 952,840 1.4095 1.092 1.084 1.099 1.084 1.107 873,062 1.0914 -1.40%
2021-08-11 0 1.430 1.400 1.430 1.400 1.480 2,888,000 4,127,480 1.4292 1.107 1.084 1.107 1.084 1.146 3,729,887 1.1066 -0.69%
2021-08-10 0 1.440 1.430 1.450 1.400 1.480 1,632,000 2,328,560 1.4268 1.115 1.107 1.123 1.084 1.146 2,107,748 1.1048 0.00%
2021-08-09 0 1.440 1.430 1.440 1.410 1.460 664,000 951,920 1.4336 1.115 1.107 1.115 1.092 1.130 857,564 1.1100 0.00%
2021-08-06 0 1.440 1.440 1.450 1.430 1.470 1,492,000 2,155,720 1.4449 1.115 1.115 1.123 1.107 1.138 1,926,936 1.1187 -2.04%
2021-08-05 0 1.470 1.470 1.480 1.450 1.500 2,796,000 4,142,240 1.4815 1.138 1.138 1.146 1.123 1.161 3,611,068 1.1471 1.38%
2021-08-04 0 1.450 1.450 1.480 1.440 1.510 1,156,000 1,697,640 1.4685 1.123 1.123 1.146 1.115 1.169 1,492,988 1.1371 0.00%
2021-08-03 0 1.450 1.450 1.460 1.430 1.480 1,088,000 1,588,080 1.4596 1.123 1.123 1.130 1.107 1.146 1,405,165 1.1302 -0.68%
2021-08-02 0 1.460 1.450 1.460 1.380 1.460 1,692,000 2,387,480 1.4110 1.130 1.123 1.130 1.069 1.130 2,185,238 1.0925 3.55%
2021-07-30 0 1.410 1.400 1.430 1.400 1.410 956,000 1,341,120 1.4028 1.092 1.084 1.107 1.084 1.092 1,234,685 1.0862 -1.40%
2021-07-29 0 1.430 1.420 1.430 1.410 1.450 1,040,000 1,489,080 1.4318 1.107 1.099 1.107 1.092 1.123 1,343,172 1.1086 1.42%
2021-07-28 0 1.410 1.400 1.420 1.360 1.420 1,004,000 1,397,080 1.3915 1.092 1.084 1.099 1.053 1.099 1,296,678 1.0774 0.00%
2021-07-27 0 1.410 1.370 1.410 1.340 1.440 2,758,000 3,812,920 1.3825 1.092 1.061 1.092 1.038 1.115 3,561,990 1.0704 2.17%
2021-07-26 0 1.380 1.370 1.380 1.350 1.450 3,616,000 4,963,680 1.3727 1.069 1.061 1.069 1.045 1.123 4,670,107 1.0629 -2.13%
2021-07-23 0 1.410 1.400 1.410 1.390 1.480 3,516,000 4,994,920 1.4206 1.092 1.084 1.092 1.076 1.146 4,540,956 1.1000 -4.73%
2021-07-22 0 1.480 1.480 1.490 1.480 1.500 1,244,000 1,859,960 1.4951 1.146 1.146 1.154 1.146 1.161 1,606,641 1.1577 -1.33%
2021-07-21 0 1.500 1.500 1.510 1.490 1.530 1,892,000 2,862,120 1.5127 1.161 1.161 1.169 1.154 1.185 2,443,541 1.1713 0.67%
2021-07-20 0 1.490 1.490 1.500 1.480 1.520 2,128,000 3,185,760 1.4971 1.154 1.154 1.161 1.146 1.177 2,748,338 1.1592 -3.87%
2021-07-19 0 1.550 1.520 1.550 1.490 1.550 1,420,000 2,147,760 1.5125 1.200 1.177 1.200 1.154 1.200 1,833,947 1.1711 1.31%
2021-07-16 0 1.530 1.530 1.540 1.420 1.570 5,808,000 8,905,080 1.5332 1.185 1.185 1.192 1.099 1.216 7,501,102 1.1872 7.75%
2021-07-15 0 1.420 1.420 1.430 1.420 1.460 1,328,000 1,897,640 1.4289 1.099 1.099 1.107 1.099 1.130 1,715,128 1.1064 -3.40%
2021-07-14 0 1.470 1.460 1.470 1.440 1.490 1,828,000 2,667,080 1.4590 1.138 1.130 1.138 1.115 1.154 2,360,884 1.1297 -2.00%
2021-07-13 0 1.500 1.490 1.500 1.460 1.560 4,640,000 6,979,000 1.5041 1.161 1.154 1.161 1.130 1.208 5,992,616 1.1646 2.74%
2021-07-12 0 1.460 1.460 1.470 1.450 1.530 2,244,000 3,308,160 1.4742 1.130 1.130 1.138 1.123 1.185 2,898,153 1.1415 -3.95%
2021-07-09 0 1.520 1.520 1.540 1.470 1.580 4,928,000 7,594,920 1.5412 1.177 1.177 1.192 1.138 1.223 6,364,571 1.1933 3.40%
2021-07-08 0 1.470 1.470 1.480 1.420 1.570 6,996,000 10,473,040 1.4970 1.138 1.138 1.146 1.099 1.216 9,035,418 1.1591 7.30%
2021-07-07 0 1.370 1.360 1.370 1.330 1.480 6,216,000 8,543,600 1.3745 1.061 1.053 1.061 1.030 1.146 8,028,039 1.0642 -6.16%
2021-07-06 0 1.460 1.450 1.460 1.430 1.570 6,208,000 9,094,120 1.4649 1.130 1.123 1.130 1.107 1.216 8,017,707 1.1343 -5.81%
2021-07-05 0 1.550 1.540 1.550 1.520 1.650 12,196,000 19,145,800 1.5698 1.200 1.192 1.200 1.177 1.278 15,751,280 1.2155 -8.82%
2021-07-02 0 1.700 1.700 1.710 1.500 1.820 13,324,000 22,066,200 1.6561 1.316 1.316 1.324 1.161 1.409 17,208,106 1.2823 -1.16%
2021-06-30 0 1.720 1.720 1.740 1.530 1.740 13,844,000 22,761,680 1.6442 1.332 1.332 1.347 1.185 1.347 17,879,692 1.2730 12.42%
2021-06-29 0 1.530 1.520 1.530 1.410 1.550 9,836,000 14,751,520 1.4997 1.185 1.177 1.185 1.092 1.200 12,703,312 1.1612 6.99%
2021-06-28 0 1.430 1.430 1.440 1.360 1.530 8,900,000 13,061,480 1.4676 1.107 1.107 1.115 1.053 1.185 11,494,457 1.1363 3.62%
2021-06-25 0 1.380 1.370 1.380 1.230 1.380 10,974,000 14,411,120 1.3132 1.069 1.061 1.069 0.952 1.069 14,173,053 1.0168 15.00%
2021-06-24 0 1.200 1.190 1.220 1.190 1.240 1,728,000 2,096,880 1.2135 0.929 0.921 0.945 0.921 0.960 2,231,733 0.9396 1.69%
2021-06-23 0 1.180 1.170 1.180 1.130 1.180 2,696,000 3,123,320 1.1585 0.914 0.906 0.914 0.875 0.914 3,481,916 0.8970 8.26%
2021-06-22 0 1.090 1.090 1.100 1.090 1.150 916,000 1,017,200 1.1105 0.844 0.844 0.852 0.844 0.890 1,183,025 0.8598 0.00%
2021-06-21 0 1.090 1.090 1.110 1.090 1.140 620,000 688,800 1.1110 0.844 0.844 0.859 0.844 0.883 800,737 0.8602 -0.91%
2021-06-18 0 1.100 1.100 1.120 1.100 1.110 56,000 62,040 1.1079 0.852 0.852 0.867 0.852 0.859 72,325 0.8578 -1.79%
2021-06-17 0 1.120 1.100 1.130 1.100 1.160 828,000 918,800 1.1097 0.867 0.852 0.875 0.852 0.898 1,069,372 0.8592 0.90%
2021-06-16 0 1.110 1.110 1.140 1.040 1.170 2,148,000 2,374,760 1.1056 0.859 0.859 0.883 0.805 0.906 2,774,168 0.8560 3.74%
2021-06-15 0 1.140 1.140 1.160 1.100 1.170 1,868,000 2,124,360 1.1372 0.828 0.828 0.843 0.799 0.850 2,570,374 0.8265 0.88%
2021-06-11 0 1.130 1.130 1.140 1.120 1.160 792,000 904,720 1.1423 0.821 0.821 0.828 0.814 0.843 1,089,795 0.8302 -2.59%
2021-06-10 0 1.160 1.150 1.170 1.140 1.180 364,000 423,200 1.1626 0.843 0.836 0.850 0.828 0.858 500,865 0.8449 0.87%
2021-06-09 0 1.150 1.150 1.160 1.130 1.150 396,000 451,040 1.1390 0.836 0.836 0.843 0.821 0.836 544,897 0.8278 0.00%
2021-06-08 0 1.150 1.150 1.160 1.140 1.170 844,000 966,280 1.1449 0.836 0.836 0.843 0.828 0.850 1,161,347 0.8320 -3.36%
2021-06-07 0 1.190 1.170 1.190 1.160 1.220 720,000 849,480 1.1798 0.865 0.850 0.865 0.843 0.887 990,722 0.8574 -2.46%
2021-06-04 0 1.220 1.200 1.220 1.190 1.220 512,000 615,520 1.2022 0.887 0.872 0.887 0.865 0.887 704,514 0.8737 1.67%
2021-06-03 0 1.200 1.190 1.200 1.190 1.210 872,000 1,044,040 1.1973 0.872 0.865 0.872 0.865 0.879 1,199,875 0.8701 0.00%
2021-06-02 0 1.200 1.190 1.200 1.190 1.210 940,000 1,122,800 1.1945 0.872 0.865 0.872 0.865 0.879 1,293,443 0.8681 -0.83%
2021-06-01 0 1.210 1.200 1.210 1.090 1.210 3,756,000 4,480,480 1.1929 0.879 0.872 0.879 0.792 0.879 5,168,269 0.8669 9.01%
2021-05-31 0 1.110 1.100 1.110 1.090 1.130 580,000 640,240 1.1039 0.807 0.799 0.807 0.792 0.821 798,082 0.8022 -0.89%
2021-05-28 0 1.120 1.120 1.130 1.080 1.130 1,820,000 2,010,720 1.1048 0.814 0.814 0.821 0.785 0.821 2,504,326 0.8029 0.90%
2021-05-27 0 1.110 1.110 1.130 1.100 1.150 3,124,000 3,489,320 1.1169 0.807 0.807 0.821 0.799 0.836 4,298,635 0.8117 -2.63%
2021-05-26 0 1.140 1.130 1.150 1.130 1.160 808,000 924,680 1.1444 0.828 0.821 0.836 0.821 0.843 1,111,811 0.8317 -1.72%
2021-05-25 0 1.160 1.150 1.160 1.130 1.160 1,908,000 2,193,680 1.1497 0.843 0.836 0.843 0.821 0.843 2,625,415 0.8356 0.87%
2021-05-24 0 1.150 1.140 1.150 1.140 1.180 596,000 689,880 1.1575 0.836 0.828 0.836 0.828 0.858 820,098 0.8412 -2.54%
2021-05-21 0 1.180 1.180 1.190 1.120 1.190 1,760,000 2,013,400 1.1440 0.858 0.858 0.865 0.814 0.865 2,421,766 0.8314 2.61%
2021-05-20 0 1.150 1.130 1.150 1.130 1.190 2,440,000 2,819,280 1.1554 0.836 0.821 0.836 0.821 0.865 3,357,448 0.8397 -2.54%
2021-05-18 0 1.180 1.180 1.200 1.180 1.230 1,420,000 1,705,640 1.2012 0.858 0.858 0.872 0.858 0.894 1,953,925 0.8729 -3.28%
2021-05-17 0 1.220 1.200 1.220 1.160 1.220 1,536,000 1,839,160 1.1974 0.887 0.872 0.887 0.843 0.887 2,113,541 0.8702 0.00%
2021-05-14 0 1.220 1.200 1.220 1.150 1.220 4,500,000 5,339,960 1.1867 0.887 0.872 0.887 0.836 0.887 6,192,015 0.8624 0.00%
2021-05-13 0 1.220 1.220 1.240 1.200 1.260 3,100,000 3,798,360 1.2253 0.887 0.887 0.901 0.872 0.916 4,265,611 0.8905 -6.15%
2021-05-12 0 1.300 1.290 1.300 1.230 1.420 14,524,000 19,123,800 1.3167 0.945 0.937 0.945 0.894 1.032 19,985,074 0.9569 -4.41%
2021-05-11 0 1.360 1.360 1.370 1.130 1.400 33,758,000 44,321,940 1.3129 0.988 0.988 0.996 0.821 1.017 46,451,124 0.9542 27.10%
2021-05-10 0 1.070 1.050 1.080 1.020 1.090 1,704,000 1,804,040 1.0587 0.778 0.763 0.785 0.741 0.792 2,344,710 0.7694 5.94%
2021-05-07 0 1.010 1.000 1.020 1.000 1.050 3,408,000 3,453,400 1.0133 0.734 0.727 0.741 0.727 0.763 4,689,420 0.7364 -2.88%
2021-05-06 0 1.040 1.030 1.040 1.020 1.100 4,956,000 5,173,720 1.0439 0.756 0.749 0.756 0.741 0.799 6,819,473 0.7587 -5.45%
2021-05-05 0 1.100 1.100 1.110 1.080 1.120 868,000 950,800 1.0954 0.799 0.799 0.807 0.785 0.814 1,194,371 0.7961 -1.79%
2021-05-04 0 1.120 1.100 1.120 1.100 1.120 816,000 902,840 1.1064 0.814 0.799 0.814 0.799 0.814 1,122,819 0.8041 0.90%
2021-05-03 0 1.110 1.100 1.110 1.090 1.110 604,000 662,520 1.0969 0.807 0.799 0.807 0.792 0.807 831,106 0.7972 -1.77%
2021-04-30 0 1.130 1.100 1.130 1.100 1.150 2,252,000 2,528,440 1.1228 0.821 0.799 0.821 0.799 0.836 3,098,760 0.8160 -1.74%
2021-04-29 0 1.150 1.130 1.150 1.130 1.160 820,000 937,560 1.1434 0.836 0.821 0.836 0.821 0.843 1,128,323 0.8309 -0.86%
2021-04-28 0 1.160 1.130 1.160 1.120 1.180 1,616,000 1,836,120 1.1362 0.843 0.821 0.843 0.814 0.858 2,223,622 0.8257 1.75%
2021-04-27 0 1.140 1.140 1.150 1.090 1.160 2,430,000 2,763,820 1.1374 0.828 0.828 0.836 0.792 0.843 3,343,688 0.8266 3.64%
2021-04-26 0 1.100 1.090 1.100 1.070 1.170 4,504,000 4,963,560 1.1020 0.799 0.792 0.799 0.778 0.850 6,197,520 0.8009 -5.98%
2021-04-23 0 1.170 1.160 1.200 1.140 1.240 4,716,000 5,614,440 1.1905 0.850 0.843 0.872 0.828 0.901 6,489,232 0.8652 -4.10%
2021-04-22 0 1.220 1.210 1.220 1.130 1.220 4,240,000 5,019,360 1.1838 0.887 0.879 0.887 0.821 0.887 5,834,255 0.8603 8.93%
2021-04-21 0 1.120 1.110 1.140 1.100 1.150 1,120,000 1,258,360 1.1235 0.814 0.807 0.828 0.799 0.836 1,541,124 0.8165 -1.75%
2021-04-20 0 1.140 1.090 1.140 1.070 1.140 2,964,000 3,242,080 1.0938 0.828 0.792 0.828 0.778 0.828 4,078,474 0.7949 2.70%
2021-04-19 0 1.110 1.110 1.120 1.060 1.150 2,567,900 2,806,252 1.0928 0.807 0.807 0.814 0.770 0.836 3,533,439 0.7942 4.72%
2021-04-16 0 1.060 1.040 1.060 1.000 1.060 3,880,000 4,033,760 1.0396 0.770 0.756 0.770 0.727 0.770 5,338,893 0.7555 2.91%
2021-04-15 0 1.030 1.000 1.040 1.000 1.100 3,716,000 3,848,400 1.0356 0.749 0.727 0.756 0.727 0.799 5,113,229 0.7526 -2.83%
2021-04-14 0 1.060 1.060 1.070 1.020 1.140 7,224,000 7,822,440 1.0828 0.770 0.770 0.778 0.741 0.828 9,940,249 0.7869 3.92%
2021-04-13 0 1.020 1.010 1.030 1.010 1.070 3,284,000 3,408,400 1.0379 0.741 0.734 0.749 0.734 0.778 4,518,795 0.7543 -2.86%
2021-04-12 0 1.050 1.050 1.060 0.890 1.100 17,188,000 17,542,360 1.0206 0.763 0.763 0.770 0.647 0.799 23,650,747 0.7417 14.13%
2021-04-09 0 0.920 0.910 0.920 0.830 0.940 11,768,000 10,463,320 0.8891 0.669 0.661 0.669 0.603 0.683 16,192,809 0.6462 1.10%
2021-04-08 0 0.910 0.900 0.910 0.690 0.970 30,420,000 26,252,040 0.8630 0.661 0.654 0.661 0.501 0.705 41,858,025 0.6272 31.88%
2021-04-07 0 0.690 0.680 0.690 0.630 0.690 6,760,000 4,522,280 0.6690 0.501 0.494 0.501 0.458 0.501 9,301,783 0.4862 13.11%
2021-04-01 0 0.610 0.600 0.610 0.600 0.620 488,000 297,560 0.6098 0.443 0.436 0.443 0.436 0.451 671,490 0.4431 3.39%
2021-03-31 0 0.590 0.590 0.610 0.570 0.620 2,176,000 1,299,200 0.5971 0.429 0.429 0.443 0.414 0.451 2,994,183 0.4339 -1.67%
2021-03-30 0 0.600 0.590 0.600 0.560 0.610 3,812,000 2,249,640 0.5901 0.436 0.429 0.436 0.407 0.443 5,245,325 0.4289 5.26%
2021-03-29 0 0.570 0.560 0.570 0.550 0.570 368,000 205,000 0.5571 0.414 0.407 0.414 0.400 0.414 506,369 0.4048 3.64%
2021-03-26 0 0.550 0.530 0.550 0.520 0.570 1,980,000 1,080,120 0.5455 0.400 0.385 0.400 0.378 0.414 2,724,487 0.3964 0.00%
2021-03-25 0 0.550 0.550 0.570 0.510 0.590 924,000 525,280 0.5685 0.400 0.400 0.414 0.371 0.429 1,271,427 0.4131 -5.17%
2021-03-24 0 0.580 0.590 0.600 0.490 0.610 13,956,000 7,944,480 0.5693 0.422 0.429 0.436 0.356 0.443 19,203,504 0.4137 0.00%
2021-03-23 0 0.580 0.570 0.580 0.540 0.590 1,412,000 782,560 0.5542 0.422 0.414 0.422 0.392 0.429 1,942,917 0.4028 7.41%
2021-03-22 0 0.540 0.540 0.550 0.520 0.540 1,076,000 577,840 0.5370 0.392 0.392 0.400 0.378 0.392 1,480,580 0.3903 5.88%
2021-03-19 0 0.510 0.510 0.520 0.510 0.520 188,000 96,880 0.5153 0.371 0.371 0.378 0.371 0.378 258,689 0.3745 -3.77%
2021-03-18 0 0.530 0.520 0.540 0.510 0.530 412,000 216,000 0.5243 0.385 0.378 0.392 0.371 0.385 566,913 0.3810 0.00%
2021-03-17 0 0.530 0.520 0.540 0.520 0.530 232,000 121,680 0.5245 0.385 0.378 0.392 0.378 0.385 319,233 0.3812 1.92%
2021-03-16 0 0.520 0.500 0.520 0.500 0.530 768,000 395,320 0.5147 0.378 0.363 0.378 0.363 0.385 1,056,771 0.3741 -1.89%
2021-03-15 0 0.530 0.530 0.540 0.510 0.540 1,168,000 620,080 0.5309 0.385 0.385 0.392 0.371 0.392 1,607,172 0.3858 0.00%
2021-03-12 0 0.530 0.520 0.530 0.500 0.530 566,000 291,570 0.5151 0.385 0.378 0.385 0.363 0.385 778,818 0.3744 0.00%
2021-03-11 0 0.530 0.510 0.530 0.510 0.540 656,000 340,920 0.5197 0.385 0.371 0.385 0.371 0.392 902,658 0.3777 6.00%
2021-03-10 0 0.500 0.500 0.520 0.500 0.540 532,000 278,400 0.5233 0.363 0.363 0.378 0.363 0.392 732,034 0.3803 -3.85%
2021-03-09 0 0.520 0.510 0.520 0.500 0.550 1,360,000 718,080 0.5280 0.378 0.371 0.378 0.363 0.400 1,871,365 0.3837 0.00%
2021-03-08 0 0.520 0.510 0.520 0.510 0.540 816,000 426,440 0.5226 0.378 0.371 0.378 0.371 0.392 1,122,819 0.3798 0.00%
2021-03-05 0 0.520 0.510 0.520 0.480 0.530 1,780,000 910,220 0.5114 0.378 0.371 0.378 0.349 0.385 2,449,286 0.3716 4.00%
2021-03-04 0 0.500 0.500 0.510 0.490 0.510 1,420,000 708,440 0.4989 0.363 0.363 0.371 0.356 0.371 1,953,925 0.3626 1.01%
2021-03-03 0 0.495 0.485 0.495 0.480 0.495 628,000 306,180 0.4875 0.360 0.352 0.360 0.349 0.360 864,130 0.3543 0.00%
2021-03-02 0 0.495 0.490 0.500 0.475 0.510 4,024,000 1,986,740 0.4937 0.360 0.356 0.363 0.345 0.371 5,537,038 0.3588 4.21%
2021-03-01 0 0.475 0.475 0.495 0.445 0.475 1,400,000 643,960 0.4600 0.345 0.345 0.360 0.323 0.345 1,926,405 0.3343 6.74%
2021-02-26 0 0.445 0.445 0.455 0.430 0.455 1,864,000 831,820 0.4463 0.323 0.323 0.331 0.312 0.331 2,564,870 0.3243 1.14%
2021-02-25 0 0.440 0.435 0.445 0.430 0.455 1,616,000 718,220 0.4444 0.320 0.316 0.323 0.312 0.331 2,223,622 0.3230 7.32%
2021-02-24 0 0.410 0.410 0.425 0.410 0.415 280,000 115,300 0.4118 0.298 0.298 0.309 0.298 0.302 385,281 0.2993 -3.53%
2021-02-23 0 0.425 0.425 0.440 0.420 0.440 1,184,000 515,660 0.4355 0.309 0.309 0.320 0.305 0.320 1,629,188 0.3165 1.19%
2021-02-22 0 0.420 0.420 0.425 0.420 0.440 468,000 201,760 0.4311 0.305 0.305 0.309 0.305 0.320 643,970 0.3133 -3.45%
2021-02-19 0 0.435 0.435 0.445 0.435 0.450 3,548,000 1,589,940 0.4481 0.316 0.316 0.323 0.316 0.327 4,882,060 0.3257 1.16%
2021-02-18 0 0.430 0.420 0.440 0.410 0.450 3,784,000 1,639,660 0.4333 0.312 0.305 0.320 0.298 0.327 5,206,797 0.3149 2.38%
2021-02-17 0 0.420 0.410 0.420 0.405 0.430 516,000 211,940 0.4107 0.305 0.298 0.305 0.294 0.312 710,018 0.2985 0.00%
2021-02-16 0 0.420 0.410 0.420 0.400 0.430 2,550,000 1,078,220 0.4228 0.305 0.298 0.305 0.291 0.312 3,508,809 0.3073 5.00%
2021-02-11 0 0.400 0.400 0.425 0.400 0.400 8,000 3,200 0.4000 0.291 0.291 0.309 0.291 0.291 11,008 0.2907 -3.61%
2021-02-10 0 0.415 0.400 0.415 0.400 0.420 2,352,000 971,240 0.4129 0.302 0.291 0.302 0.291 0.305 3,236,360 0.3001 3.75%
2021-02-09 0 0.400 0.395 0.415 0.395 0.415 1,168,000 474,480 0.4062 0.291 0.287 0.302 0.287 0.302 1,607,172 0.2952 3.90%
2021-02-08 0 0.385 0.385 0.390 0.355 0.395 1,484,000 569,160 0.3835 0.280 0.280 0.283 0.258 0.287 2,041,989 0.2787 8.45%
2021-02-05 0 0.355 0.360 0.365 0.350 0.360 240,000 85,400 0.3558 0.258 0.262 0.265 0.254 0.262 330,241 0.2586 -1.39%
2021-02-04 0 0.360 0.345 0.365 0.360 0.365 76,000 27,780 0.3655 0.262 0.251 0.265 0.262 0.265 104,576 0.2656 0.00%
2021-02-03 0 0.360 0.345 0.360 0.360 0.365 80,000 28,900 0.3613 0.262 0.251 0.262 0.262 0.265 110,080 0.2625 5.88%
2021-02-02 0 0.340 0.340 0.360 0.330 0.345 156,000 52,840 0.3387 0.247 0.247 0.262 0.240 0.251 214,657 0.2462 -1.45%
2021-02-01 0 0.345 0.345 0.365 0.345 0.365 232,000 81,660 0.3520 0.251 0.251 0.265 0.251 0.265 319,233 0.2558 1.47%
2021-01-29 0 0.340 0.330 0.355 0.330 0.355 676,000 228,500 0.3380 0.247 0.240 0.258 0.240 0.258 930,178 0.2457 3.03%
2021-01-28 0 0.330 0.330 0.345 0.330 0.345 624,000 210,800 0.3378 0.240 0.240 0.251 0.240 0.251 858,626 0.2455 -5.71%
2021-01-27 0 0.350 0.350 0.375 0.350 0.360 576,000 204,140 0.3544 0.254 0.254 0.273 0.254 0.262 792,578 0.2576 -2.78%
2021-01-26 0 0.360 0.355 0.365 0.355 0.365 528,000 189,040 0.3580 0.262 0.258 0.265 0.258 0.265 726,530 0.2602 -4.00%
2021-01-25 0 0.375 0.370 0.380 0.355 0.380 1,080,000 397,380 0.3679 0.273 0.269 0.276 0.258 0.276 1,486,084 0.2674 1.35%
2021-01-22 0 0.370 0.365 0.370 0.365 0.375 1,176,000 434,480 0.3695 0.269 0.265 0.269 0.265 0.273 1,618,180 0.2685 -2.63%
2021-01-21 0 0.380 0.375 0.380 0.360 0.390 2,660,000 986,220 0.3708 0.276 0.273 0.276 0.262 0.283 3,660,169 0.2694 -1.30%
2021-01-20 0 0.385 0.375 0.385 0.375 0.400 1,796,000 694,240 0.3865 0.280 0.273 0.280 0.273 0.291 2,471,302 0.2809 -3.75%
2021-01-19 0 0.400 0.395 0.400 0.385 0.420 1,324,000 524,240 0.3960 0.291 0.287 0.291 0.280 0.305 1,821,829 0.2878 1.27%
2021-01-18 0 0.395 0.395 0.400 0.395 0.415 1,252,000 497,000 0.3970 0.287 0.287 0.291 0.287 0.302 1,722,756 0.2885 -2.47%
2021-01-15 0 0.405 0.395 0.405 0.395 0.460 2,168,000 880,520 0.4061 0.294 0.287 0.294 0.287 0.334 2,983,175 0.2952 -2.41%
2021-01-14 0 0.415 0.415 0.420 0.405 0.440 5,556,000 2,325,120 0.4185 0.302 0.302 0.305 0.294 0.320 7,645,075 0.3041 -5.68%
2021-01-13 0 0.440 0.435 0.440 0.420 0.460 9,936,000 4,392,140 0.4420 0.320 0.316 0.320 0.305 0.334 13,671,970 0.3213 6.02%
2021-01-12 0 0.415 0.410 0.415 0.400 0.445 7,752,000 3,221,100 0.4155 0.302 0.298 0.302 0.291 0.323 10,666,779 0.3020 -3.49%
2021-01-11 0 0.430 0.425 0.430 0.375 0.440 22,136,000 9,132,880 0.4126 0.312 0.309 0.312 0.273 0.320 30,459,212 0.2998 16.22%
2021-01-08 0 0.370 0.365 0.380 0.360 0.370 1,184,000 428,920 0.3623 0.269 0.265 0.276 0.262 0.269 1,629,188 0.2633 1.37%
2021-01-07 0 0.365 0.360 0.370 0.355 0.365 1,204,000 430,200 0.3573 0.265 0.262 0.269 0.258 0.265 1,656,708 0.2597 2.82%
2021-01-06 0 0.355 0.355 0.370 0.355 0.355 140,000 49,700 0.3550 0.258 0.258 0.269 0.258 0.258 192,640 0.2580 0.00%
2021-01-05 0 0.355 0.355 0.370 0.355 0.355 636,000 225,780 0.3550 0.258 0.258 0.269 0.258 0.258 875,138 0.2580 0.00%
2021-01-04 0 0.355 0.355 0.360 0.355 0.360 1,548,000 550,020 0.3553 0.258 0.258 0.262 0.258 0.262 2,130,053 0.2582 1.43%
2020-12-31 0 0.350 0.350 0.360 0.345 0.360 156,000 54,180 0.3473 0.254 0.254 0.262 0.251 0.262 214,657 0.2524 0.00%
2020-12-30 0 0.350 0.350 0.360 0.350 0.360 1,064,000 376,040 0.3534 0.254 0.254 0.262 0.254 0.262 1,464,068 0.2568 0.00%
2020-12-29 0 0.350 0.350 0.355 0.350 0.350 496,000 173,600 0.3500 0.254 0.254 0.258 0.254 0.254 682,498 0.2544 1.45%
2020-12-28 0 0.345 0.345 0.350 0.340 0.345 288,000 98,020 0.3403 0.251 0.251 0.254 0.247 0.251 396,289 0.2473 -1.43%
2020-12-24 0 0.350 0.350 0.370 0.350 0.350 56,000 19,600 0.3500 0.254 0.254 0.269 0.254 0.254 77,056 0.2544 0.00%
2020-12-23 0 0.350 0.345 0.355 0.350 0.355 500,000 176,500 0.3530 0.254 0.251 0.258 0.254 0.258 688,002 0.2565 -1.41%
2020-12-22 0 0.355 0.345 0.360 0.350 0.375 744,000 268,620 0.3610 0.258 0.251 0.262 0.254 0.273 1,023,747 0.2624 -5.33%
2020-12-21 0 0.375 0.370 0.375 0.340 0.385 2,708,000 1,007,000 0.3719 0.273 0.269 0.273 0.247 0.280 3,726,217 0.2702 10.29%
2020-12-18 0 0.340 0.335 0.340 0.335 0.350 576,000 195,860 0.3400 0.247 0.243 0.247 0.243 0.254 792,578 0.2471 -1.45%
2020-12-17 0 0.345 0.340 0.345 0.325 0.345 988,000 332,380 0.3364 0.251 0.247 0.251 0.236 0.251 1,359,491 0.2445 6.15%
2020-12-16 0 0.325 0.325 0.335 0.325 0.325 200,000 65,000 0.3250 0.236 0.236 0.243 0.236 0.236 275,201 0.2362 0.00%
2020-12-15 0 0.325 0.315 0.330 0.310 0.325 300,000 94,060 0.3135 0.236 0.229 0.240 0.225 0.236 412,801 0.2279 0.00%
2020-12-14 0 0.325 0.315 0.335 0.325 0.330 736,000 240,080 0.3262 0.236 0.229 0.243 0.236 0.240 1,012,739 0.2371 1.56%
2020-12-11 0 0.320 0.315 0.325 0.315 0.320 72,000 23,020 0.3197 0.233 0.229 0.236 0.229 0.233 99,072 0.2324 1.59%
2020-12-10 0 0.315 0.315 0.320 0.295 0.315 1,356,000 416,400 0.3071 0.229 0.229 0.233 0.214 0.229 1,865,861 0.2232 -3.08%
2020-12-09 0 0.325 0.315 0.325 0.315 0.325 564,000 180,460 0.3200 0.236 0.229 0.236 0.229 0.236 776,066 0.2325 4.84%
2020-12-08 0 0.310 0.310 0.315 0.305 0.310 268,000 82,640 0.3084 0.225 0.225 0.229 0.222 0.225 368,769 0.2241 0.00%
2020-12-07 0 0.310 0.310 0.320 0.305 0.320 1,068,000 331,980 0.3108 0.225 0.225 0.233 0.222 0.233 1,469,572 0.2259 -3.12%
2020-12-04 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 0.233 0.225 0.233 0.233 0.233 27,520 0.2326 0.00%
2020-12-03 0 0.320 0.310 0.320 0.310 0.325 164,000 52,080 0.3176 0.233 0.225 0.233 0.225 0.236 225,665 0.2308 3.23%
2020-12-02 0 0.310 0.305 0.310 0.305 0.310 472,000 145,820 0.3089 0.225 0.222 0.225 0.222 0.225 649,474 0.2245 0.00%
2020-12-01 0 0.310 0.305 0.315 0.305 0.310 108,000 33,440 0.3096 0.225 0.222 0.229 0.222 0.225 148,608 0.2250 -1.59%
2020-11-30 0 0.315 0.310 0.315 0.310 0.330 448,000 141,600 0.3161 0.229 0.225 0.229 0.225 0.240 616,450 0.2297 -1.56%
2020-11-27 0 0.320 0.320 0.330 0.310 0.320 756,000 235,480 0.3115 0.233 0.233 0.240 0.225 0.233 1,040,259 0.2264 0.00%
2020-11-26 0 0.320 0.310 0.320 0.310 0.320 80,000 25,560 0.3195 0.233 0.225 0.233 0.225 0.233 110,080 0.2322 3.23%
2020-11-25 0 0.310 0.310 0.320 0.310 0.330 696,000 216,840 0.3116 0.225 0.225 0.233 0.225 0.240 957,698 0.2264 -3.12%
2020-11-24 0 0.320 0.315 0.320 0.320 0.320 104,000 33,280 0.3200 0.233 0.229 0.233 0.233 0.233 143,104 0.2326 1.59%
2020-11-23 0 0.315 0.315 0.320 0.315 0.320 180,000 56,940 0.3163 0.229 0.229 0.233 0.229 0.233 247,681 0.2299 0.00%
2020-11-20 0 0.315 0.315 0.320 0.315 0.315 76,000 23,940 0.3150 0.229 0.229 0.233 0.229 0.229 104,576 0.2289 -1.56%
2020-11-19 0 0.320 0.315 0.320 0.320 0.320 140,000 44,800 0.3200 0.233 0.229 0.233 0.233 0.233 192,640 0.2326 1.59%
2020-11-18 0 0.315 0.315 0.320 0.315 0.325 156,000 49,180 0.3153 0.229 0.229 0.233 0.229 0.236 214,657 0.2291 -3.08%
2020-11-17 0 0.325 0.320 0.325 0.325 0.330 144,000 47,120 0.3272 0.236 0.233 0.236 0.236 0.240 198,144 0.2378 1.56%
2020-11-16 0 0.320 0.320 0.325 0.320 0.330 116,000 37,580 0.3240 0.233 0.233 0.236 0.233 0.240 159,616 0.2354 1.59%
2020-11-13 0 0.315 0.310 0.315 0.310 0.315 220,000 68,300 0.3105 0.229 0.225 0.229 0.225 0.229 302,721 0.2256 3.28%
2020-11-12 0 0.305 0.300 0.310 0.300 0.325 328,000 101,460 0.3093 0.222 0.218 0.225 0.218 0.236 451,329 0.2248 -4.69%
2020-11-11 0 0.320 0.315 0.320 0.315 0.330 176,000 55,820 0.3172 0.233 0.229 0.233 0.229 0.240 242,177 0.2305 0.00%
2020-11-10 0 0.320 0.315 0.320 0.310 0.330 484,000 155,220 0.3207 0.233 0.229 0.233 0.225 0.240 665,986 0.2331 3.23%
2020-11-09 0 0.310 0.310 0.315 0.310 0.315 372,000 115,840 0.3114 0.225 0.225 0.229 0.225 0.229 511,873 0.2263 0.00%
2020-11-06 0 0.310 0.305 0.310 0.305 0.310 204,000 62,720 0.3075 0.225 0.222 0.225 0.222 0.225 280,705 0.2234 1.64%
2020-11-05 0 0.305 0.305 0.310 0.300 0.300 160,000 48,500 0.3031 0.222 0.222 0.225 0.218 0.218 220,161 0.2203 0.00%
2020-11-04 0 0.305 0.305 0.315 0.290 0.310 668,000 206,820 0.3096 0.222 0.222 0.229 0.211 0.225 919,170 0.2250 0.00%
2020-11-03 0 0.305 0.300 0.315 0.305 0.305 32,000 9,760 0.3050 0.222 0.218 0.229 0.222 0.222 44,032 0.2217 -1.61%
2020-11-02 0 0.310 0.305 0.310 0.300 0.315 256,000 77,700 0.3035 0.225 0.222 0.225 0.218 0.229 352,257 0.2206 0.00%
2020-10-30 0 0.310 0.305 0.310 0.300 0.320 688,000 213,100 0.3097 0.225 0.222 0.225 0.218 0.233 946,690 0.2251 1.64%
2020-10-29 0 0.305 0.290 0.305 0.305 0.305 24,000 7,140 0.2975 0.222 0.211 0.222 0.222 0.222 33,024 0.2162 -1.61%
2020-10-28 0 0.310 0.295 0.310 0.295 0.310 136,000 40,340 0.2966 0.225 0.214 0.225 0.214 0.225 187,136 0.2156 5.08%
2020-10-27 0 0.295 0.295 0.300 0.280 0.300 100,000 29,240 0.2924 0.214 0.214 0.218 0.203 0.218 137,600 0.2125 -1.67%
2020-10-23 0 0.300 0.300 0.305 - - 0 0 - 0.218 0.218 0.222 - - 0 - 3.45%
2020-10-22 0 0.290 0.290 0.315 0.290 0.305 176,000 52,820 0.3001 0.211 0.211 0.229 0.211 0.222 242,177 0.2181 -6.45%
2020-10-21 0 0.310 0.310 0.320 0.310 0.315 260,000 80,700 0.3104 0.225 0.225 0.233 0.225 0.229 357,761 0.2256 -1.59%
2020-10-20 0 0.315 0.315 0.320 0.315 0.315 212,000 66,780 0.3150 0.229 0.229 0.233 0.229 0.229 291,713 0.2289 0.00%
2020-10-19 0 0.315 0.315 0.320 0.315 0.315 600,000 189,000 0.3150 0.229 0.229 0.233 0.229 0.229 825,602 0.2289 1.61%
2020-10-16 0 0.310 0.310 0.315 0.310 0.320 368,000 115,900 0.3149 0.225 0.225 0.229 0.225 0.233 506,369 0.2289 0.00%
2020-10-15 0 0.310 0.310 0.315 0.305 0.310 88,000 27,140 0.3084 0.225 0.225 0.229 0.222 0.225 121,088 0.2241 0.00%
2020-10-14 0 0.310 0.310 0.315 0.310 0.315 380,000 118,380 0.3115 0.225 0.225 0.229 0.225 0.229 522,881 0.2264 0.00%
2020-10-12 0 0.310 0.310 0.315 0.305 0.310 440,000 135,640 0.3083 0.225 0.225 0.229 0.222 0.225 605,442 0.2240 1.64%
2020-10-09 0 0.305 0.305 0.310 0.300 0.305 140,000 42,600 0.3043 0.222 0.222 0.225 0.218 0.222 192,640 0.2211 0.00%
2020-10-08 0 0.305 0.300 0.305 0.305 0.305 416,000 126,800 0.3048 0.222 0.218 0.222 0.222 0.222 572,417 0.2215 1.67%
2020-10-07 0 0.300 0.295 0.300 - - 12,000 3,540 0.2950 0.218 0.214 0.218 - - 16,512 0.2144 -1.64%
2020-10-06 0 0.305 0.305 0.310 0.305 0.310 164,000 50,060 0.3052 0.222 0.222 0.225 0.222 0.225 225,665 0.2218 0.00%
2020-10-05 0 0.305 0.305 0.315 0.295 0.305 436,000 131,620 0.3019 0.222 0.222 0.229 0.214 0.222 599,938 0.2194 -1.61%
2020-09-30 0 0.310 0.305 0.310 0.305 0.310 220,000 67,600 0.3073 0.225 0.222 0.225 0.222 0.225 302,721 0.2233 -1.59%
2020-09-29 0 0.315 0.305 0.315 - - 0 0 - 0.229 0.222 0.229 - - 0 - 0.00%
2020-09-28 0 0.315 0.310 0.320 0.310 0.315 1,100,000 346,000 0.3145 0.229 0.225 0.233 0.225 0.229 1,513,604 0.2286 1.61%
2020-09-25 0 0.310 0.305 0.320 0.310 0.310 100,000 31,000 0.3100 0.225 0.222 0.233 0.225 0.225 137,600 0.2253 -3.12%
2020-09-24 0 0.320 0.310 0.320 0.305 0.320 360,000 111,140 0.3087 0.233 0.225 0.233 0.222 0.233 495,361 0.2244 3.23%
2020-09-23 0 0.310 0.305 0.325 - - 0 0 - 0.225 0.222 0.236 - - 0 - 0.00%
2020-09-22 0 0.310 0.305 0.320 0.305 0.310 48,000 14,820 0.3088 0.225 0.222 0.233 0.222 0.225 66,048 0.2244 -3.12%
2020-09-21 0 0.320 0.320 0.325 0.310 0.330 516,000 165,840 0.3214 0.233 0.233 0.236 0.225 0.240 710,018 0.2336 1.59%
2020-09-18 0 0.315 0.310 0.320 0.305 0.315 116,000 36,420 0.3140 0.229 0.225 0.233 0.222 0.229 159,616 0.2282 3.28%
2020-09-17 0 0.305 0.305 0.310 0.305 0.310 420,000 129,080 0.3073 0.222 0.222 0.225 0.222 0.225 577,921 0.2234 -3.17%
2020-09-16 0 0.315 0.310 0.325 0.300 0.315 880,000 271,240 0.3082 0.229 0.225 0.236 0.218 0.229 1,210,883 0.2240 0.00%
2020-09-15 0 0.315 0.310 0.320 0.315 0.330 676,000 215,780 0.3192 0.229 0.225 0.233 0.229 0.240 930,178 0.2320 -3.08%
2020-09-14 0 0.325 0.320 0.330 0.315 0.345 956,000 315,060 0.3296 0.236 0.233 0.240 0.229 0.251 1,315,459 0.2395 -1.52%
2020-09-11 0 0.330 0.330 0.335 0.305 0.360 8,696,000 2,947,320 0.3389 0.240 0.240 0.243 0.222 0.262 11,965,726 0.2463 13.79%
2020-09-10 0 0.290 0.290 0.300 0.290 0.290 284,000 82,360 0.2900 0.211 0.211 0.218 0.211 0.211 390,785 0.2108 -4.92%
2020-09-09 0 0.305 0.305 0.310 0.290 0.320 596,000 181,980 0.3053 0.222 0.222 0.225 0.211 0.233 820,098 0.2219 3.39%
2020-09-08 0 0.295 0.295 0.305 0.285 0.295 392,000 114,920 0.2932 0.214 0.214 0.222 0.207 0.214 539,393 0.2131 -3.28%
2020-09-07 0 0.305 0.305 0.310 0.300 0.305 356,000 108,320 0.3043 0.222 0.222 0.225 0.218 0.222 489,857 0.2211 0.00%
2020-09-04 0 0.305 0.305 0.310 0.300 0.305 224,000 68,160 0.3043 0.222 0.222 0.225 0.218 0.222 308,225 0.2211 0.00%
2020-09-03 0 0.305 0.305 0.310 0.300 0.310 824,000 251,860 0.3057 0.222 0.222 0.225 0.218 0.225 1,133,827 0.2221 -1.61%
2020-09-02 0 0.310 0.310 0.315 0.310 0.320 424,000 133,380 0.3146 0.225 0.225 0.229 0.225 0.233 583,425 0.2286 1.64%
2020-09-01 0 0.305 0.305 0.315 0.305 0.315 756,000 233,420 0.3088 0.222 0.222 0.229 0.222 0.229 1,040,259 0.2244 -1.61%
2020-08-31 0 0.310 0.305 0.310 0.295 0.315 1,016,000 310,600 0.3057 0.225 0.222 0.225 0.214 0.229 1,398,019 0.2222 1.64%
2020-08-28 0 0.305 0.305 0.310 0.305 0.315 344,000 106,640 0.3100 0.222 0.222 0.225 0.222 0.229 473,345 0.2253 1.67%
2020-08-27 0 0.300 0.300 0.305 0.290 0.300 656,000 196,120 0.2990 0.218 0.218 0.222 0.211 0.218 902,658 0.2173 3.45%
2020-08-26 0 0.290 0.290 0.295 0.285 0.295 860,000 249,960 0.2907 0.211 0.211 0.214 0.207 0.214 1,183,363 0.2112 -1.69%
2020-08-25 0 0.295 0.295 0.300 0.290 0.300 3,240,000 944,960 0.2917 0.214 0.214 0.218 0.211 0.218 4,458,251 0.2120 1.72%
2020-08-24 0 0.290 0.290 0.300 0.285 0.325 764,000 229,960 0.3010 0.211 0.211 0.218 0.207 0.236 1,051,267 0.2187 -6.45%
2020-08-21 0 0.310 0.310 0.320 0.290 0.345 4,136,000 1,319,280 0.3190 0.225 0.225 0.233 0.211 0.251 5,691,150 0.2318 5.08%
2020-08-20 0 0.295 0.290 0.295 0.285 0.295 244,000 70,840 0.2903 0.214 0.211 0.214 0.207 0.214 335,745 0.2110 3.51%
2020-08-19 0 0.285 0.285 0.295 0.285 0.295 392,000 113,340 0.2891 0.207 0.207 0.214 0.207 0.214 539,393 0.2101 0.00%
2020-08-18 0 0.285 0.285 0.290 0.270 0.300 2,436,000 698,820 0.2869 0.207 0.207 0.211 0.196 0.218 3,351,944 0.2085 -1.72%
2020-08-17 0 0.290 0.285 0.295 0.290 0.320 3,480,000 1,052,780 0.3025 0.211 0.207 0.214 0.211 0.233 4,788,492 0.2199 -6.45%
2020-08-14 0 0.310 0.305 0.310 0.300 0.335 7,620,000 2,397,420 0.3146 0.225 0.222 0.225 0.218 0.243 10,485,146 0.2286 0.00%
2020-08-13 0 0.310 0.310 0.315 0.270 0.385 67,816,000 21,963,400 0.3239 0.225 0.225 0.229 0.196 0.280 93,315,049 0.2354 12.73%
2020-08-12 0 0.275 0.240 0.275 0.237 0.275 3,576,000 893,360 0.2498 0.200 0.174 0.200 0.172 0.200 4,920,588 0.1816 10.44%
2020-08-11 0 0.249 0.240 0.249 0.231 0.275 3,932,000 953,544 0.2425 0.181 0.174 0.181 0.168 0.200 5,410,446 0.1762 6.87%
2020-08-10 0 0.233 0.232 0.233 - - 300,000 69,600 0.2320 0.169 0.169 0.169 - - 412,801 0.1686 0.00%
2020-08-07 0 0.233 0.229 0.235 - - 0 0 - 0.169 0.166 0.171 - - 0 - 0.00%
2020-08-06 0 0.233 0.231 0.233 0.228 0.233 240,000 55,400 0.2308 0.169 0.168 0.169 0.166 0.169 330,241 0.1678 0.87%
2020-08-05 0 0.231 0.230 0.231 0.231 0.231 280,000 64,680 0.2310 0.168 0.167 0.168 0.168 0.168 385,281 0.1679 0.00%
2020-08-04 0 0.231 0.231 0.234 0.230 0.231 292,000 67,396 0.2308 0.168 0.168 0.170 0.167 0.168 401,793 0.1677 -0.43%
2020-08-03 0 0.232 0.224 0.233 0.231 0.233 388,350 90,089 0.2320 0.169 0.163 0.169 0.168 0.169 534,371 0.1686 0.43%
2020-07-31 0 0.231 0.231 0.235 0.231 0.231 44,000 10,164 0.2310 0.168 0.168 0.171 0.168 0.168 60,544 0.1679 0.43%
2020-07-30 0 0.230 0.230 0.238 0.226 0.236 312,000 71,648 0.2296 0.167 0.167 0.173 0.164 0.172 429,313 0.1669 -0.86%
2020-07-29 0 0.232 0.232 0.240 0.232 0.234 1,316,000 305,372 0.2320 0.169 0.169 0.174 0.169 0.170 1,810,821 0.1686 0.43%
2020-07-28 0 0.231 0.231 0.234 0.231 0.231 8,000 1,848 0.2310 0.168 0.168 0.170 0.168 0.168 11,008 0.1679 0.00%
2020-07-27 0 0.231 0.231 0.234 0.231 0.235 224,000 51,772 0.2311 0.168 0.168 0.170 0.168 0.171 308,225 0.1680 0.43%
2020-07-24 0 0.230 0.230 0.233 0.230 0.231 1,816,000 418,776 0.2306 0.167 0.167 0.169 0.167 0.168 2,498,822 0.1676 -0.43%
2020-07-23 0 0.231 0.231 0.233 0.230 0.232 1,700,000 392,396 0.2308 0.168 0.168 0.169 0.167 0.169 2,339,206 0.1677 -1.70%
2020-07-22 0 0.235 0.232 0.235 0.231 0.236 860,000 199,428 0.2319 0.171 0.169 0.171 0.168 0.172 1,183,363 0.1685 1.29%
2020-07-21 0 0.232 0.231 0.235 0.231 0.232 536,000 123,824 0.2310 0.169 0.168 0.171 0.168 0.169 737,538 0.1679 0.87%
2020-07-20 0 0.230 0.230 0.240 0.227 0.227 352,000 79,904 0.2270 0.167 0.167 0.174 0.165 0.165 484,353 0.1650 1.77%
2020-07-17 0 0.226 0.226 0.234 0.226 0.228 204,000 46,504 0.2280 0.164 0.164 0.170 0.164 0.166 280,705 0.1657 -0.88%
2020-07-16 0 0.228 0.224 0.228 - - 0 0 - 0.166 0.163 0.166 - - 0 - -1.72%
2020-07-15 0 0.232 0.231 0.235 0.230 0.232 456,000 105,228 0.2308 0.169 0.168 0.171 0.167 0.169 627,458 0.1677 0.87%
2020-07-14 0 0.230 0.230 0.233 0.230 0.232 948,000 218,364 0.2303 0.167 0.167 0.169 0.167 0.169 1,304,451 0.1674 -0.43%
2020-07-13 0 0.231 0.228 0.231 0.225 0.234 452,000 104,200 0.2305 0.168 0.166 0.168 0.164 0.170 621,954 0.1675 1.76%
2020-07-10 0 0.227 0.227 0.235 0.225 0.228 468,000 106,272 0.2271 0.165 0.165 0.171 0.164 0.166 643,970 0.1650 -1.30%
2020-07-09 0 0.230 0.228 0.230 0.225 0.238 1,800,000 412,444 0.2291 0.167 0.166 0.167 0.164 0.173 2,476,806 0.1665 -0.86%
2020-07-08 0 0.232 0.225 0.234 0.223 0.232 792,000 178,836 0.2258 0.169 0.164 0.170 0.162 0.169 1,089,795 0.1641 1.75%
2020-07-07 0 0.228 0.226 0.234 0.228 0.234 456,000 105,056 0.2304 0.166 0.164 0.170 0.166 0.170 627,458 0.1674 -0.44%
2020-07-06 0 0.229 0.228 0.237 0.224 0.235 752,000 173,552 0.2308 0.166 0.166 0.172 0.163 0.171 1,034,755 0.1677 2.69%
2020-07-03 0 0.223 0.221 0.225 0.220 0.230 1,324,000 294,572 0.2225 0.162 0.161 0.164 0.160 0.167 1,821,829 0.1617 -1.76%
2020-07-02 0 0.227 0.227 0.230 0.227 0.238 148,000 33,916 0.2292 0.165 0.165 0.167 0.165 0.173 203,649 0.1665 0.00%
2020-06-30 0 0.227 0.225 0.232 0.225 0.227 228,000 51,356 0.2252 0.165 0.164 0.169 0.164 0.165 313,729 0.1637 0.89%
2020-06-29 0 0.225 0.225 0.229 0.225 0.230 314,163 71,391 0.2272 0.164 0.164 0.166 0.164 0.167 432,289 0.1651 -1.32%
2020-06-26 0 0.228 0.228 0.230 0.227 0.231 432,000 98,868 0.2289 0.166 0.166 0.167 0.165 0.168 594,433 0.1663 -0.44%
2020-06-24 0 0.229 0.229 0.230 0.222 0.280 9,086,163 2,150,088 0.2366 0.166 0.166 0.167 0.161 0.203 12,502,592 0.1720 0.00%
2020-06-23 0 0.229 0.229 0.230 0.229 0.231 184,000 42,332 0.2301 0.166 0.166 0.167 0.166 0.168 253,185 0.1672 -3.78%
2020-06-22 0 0.238 0.233 0.240 - - 0 0 - 0.173 0.169 0.174 - - 0 - 0.00%
2020-06-19 0 0.238 0.236 0.240 0.237 0.246 304,000 72,832 0.2396 0.173 0.172 0.174 0.172 0.179 418,305 0.1741 -2.46%
2020-06-18 0 0.244 0.237 0.245 0.237 0.244 888,000 213,368 0.2403 0.177 0.172 0.178 0.172 0.177 1,221,891 0.1746 0.83%
2020-06-17 0 0.242 0.239 0.242 0.236 0.243 752,000 178,592 0.2375 0.176 0.174 0.176 0.172 0.177 1,034,755 0.1726 0.41%
2020-06-16 0 0.241 0.238 0.241 0.234 0.243 952,000 225,888 0.2373 0.175 0.173 0.175 0.170 0.177 1,309,955 0.1724 4.33%
2020-06-15 0 0.231 0.230 0.240 0.230 0.234 636,000 146,388 0.2302 0.168 0.167 0.174 0.167 0.170 875,138 0.1673 -1.28%
2020-06-12 0 0.234 0.234 0.240 0.222 0.239 456,000 105,360 0.2311 0.170 0.170 0.174 0.161 0.174 627,458 0.1679 -2.09%
2020-06-11 0 0.239 0.239 0.243 0.239 0.242 1,004,000 240,920 0.2400 0.174 0.174 0.177 0.174 0.176 1,381,507 0.1744 -0.83%
2020-06-10 0 0.241 0.240 0.247 0.240 0.247 888,000 216,084 0.2433 0.175 0.174 0.180 0.174 0.180 1,221,891 0.1768 2.12%
2020-06-09 0 0.236 0.235 0.242 0.223 0.246 1,676,000 404,256 0.2412 0.172 0.171 0.176 0.162 0.179 2,306,182 0.1753 -4.84%
2020-06-08 0 0.248 0.247 0.250 0.245 0.255 1,040,000 261,132 0.2511 0.180 0.180 0.182 0.178 0.185 1,431,044 0.1825 -0.80%
2020-06-05 0 0.250 0.247 0.255 0.244 0.260 4,320,000 1,089,244 0.2521 0.182 0.180 0.185 0.177 0.189 5,944,335 0.1832 2.04%
2020-06-04 0 0.245 0.245 0.255 0.244 0.280 1,960,000 504,356 0.2573 0.178 0.178 0.185 0.177 0.203 2,696,967 0.1870 -10.91%
2020-06-03 0 0.275 0.275 0.280 0.265 0.295 9,416,000 2,700,040 0.2868 0.200 0.200 0.203 0.193 0.214 12,956,448 0.2084 0.00%
2020-06-02 0 0.275 0.270 0.275 0.210 0.280 14,748,000 3,789,564 0.2570 0.200 0.196 0.200 0.153 0.203 20,293,299 0.1867 29.11%
2020-06-01 0 0.213 0.213 0.220 0.210 0.215 4,020,000 853,548 0.2123 0.155 0.155 0.160 0.153 0.156 5,531,534 0.1543 -3.18%
2020-05-29 0 0.220 0.214 0.221 0.204 0.242 5,048,000 1,125,976 0.2231 0.160 0.156 0.161 0.148 0.176 6,946,065 0.1621 -9.09%
2020-05-28 0 0.242 0.242 0.247 0.230 0.260 4,736,000 1,125,596 0.2377 0.176 0.176 0.180 0.167 0.189 6,516,752 0.1727 -1.22%
2020-05-27 0 0.245 0.224 0.245 0.245 0.245 216,000 52,920 0.2450 0.178 0.163 0.178 0.178 0.178 297,217 0.1781 1.66%
2020-05-26 0 0.241 0.236 0.241 0.211 0.241 4,401,500 962,468 0.2187 0.175 0.172 0.175 0.153 0.175 6,056,479 0.1589 14.22%
2020-05-25 0 0.211 0.210 0.222 0.191 0.222 9,276,000 1,827,772 0.1970 0.153 0.153 0.161 0.139 0.161 12,763,808 0.1432 -5.38%
2020-05-22 0 0.223 0.220 0.224 0.220 0.240 1,272,000 290,520 0.2284 0.162 0.160 0.163 0.160 0.174 1,750,276 0.1660 -8.98%
2020-05-21 0 0.245 0.233 0.245 0.228 0.245 892,000 211,052 0.2366 0.178 0.169 0.178 0.166 0.178 1,227,395 0.1720 7.46%
2020-05-20 0 0.228 0.228 0.236 0.222 0.231 376,000 85,972 0.2286 0.166 0.166 0.172 0.161 0.168 517,377 0.1662 -1.72%
2020-05-19 0 0.232 0.232 0.240 0.230 0.242 484,000 113,152 0.2338 0.169 0.169 0.174 0.167 0.176 665,986 0.1699 -2.52%
2020-05-18 0 0.238 0.230 0.238 - - 0 0 - 0.173 0.167 0.173 - - 0 - -0.83%
2020-05-15 0 0.240 0.230 0.240 - - 0 0 - 0.174 0.167 0.174 - - 0 - -1.23%
2020-05-14 0 0.243 0.236 0.243 - - 0 0 - 0.177 0.172 0.177 - - 0 - 0.00%
2020-05-13 0 0.243 0.241 0.245 0.241 0.249 116,000 28,252 0.2436 0.177 0.175 0.178 0.175 0.181 159,616 0.1770 2.53%
2020-05-12 0 0.237 0.237 0.242 0.234 0.240 1,276,000 303,928 0.2382 0.172 0.172 0.176 0.170 0.174 1,755,780 0.1731 0.00%
2020-05-11 0 0.237 0.234 0.238 0.237 0.240 592,000 141,124 0.2384 0.172 0.170 0.173 0.172 0.174 814,594 0.1732 0.00%
2020-05-08 0 0.237 0.237 0.240 0.235 0.239 308,000 73,024 0.2371 0.172 0.172 0.174 0.171 0.174 423,809 0.1723 1.28%
2020-05-07 0 0.234 0.234 0.239 0.233 0.240 224,000 53,156 0.2373 0.170 0.170 0.174 0.169 0.174 308,225 0.1725 -1.68%
2020-05-06 0 0.238 0.237 0.238 0.236 0.238 456,000 108,040 0.2369 0.173 0.172 0.173 0.172 0.173 627,458 0.1722 0.00%
2020-05-05 0 0.238 0.234 0.242 0.230 0.241 788,000 186,064 0.2361 0.173 0.170 0.176 0.167 0.175 1,084,291 0.1716 -0.83%
2020-05-04 0 0.240 0.240 0.248 0.240 0.250 792,000 195,096 0.2463 0.174 0.174 0.180 0.174 0.182 1,089,795 0.1790 -2.83%
2020-04-29 0 0.247 0.247 0.250 0.247 0.255 1,076,000 270,072 0.2510 0.180 0.180 0.182 0.180 0.185 1,480,580 0.1824 0.41%
2020-04-28 0 0.246 0.246 0.249 0.240 0.260 2,080,000 517,600 0.2488 0.179 0.179 0.181 0.174 0.189 2,862,087 0.1808 -5.38%
2020-04-27 0 0.260 0.255 0.260 0.260 0.260 220,000 57,200 0.2600 0.189 0.185 0.189 0.189 0.189 302,721 0.1890 0.00%
2020-04-24 0 0.260 0.260 0.265 0.255 0.265 752,000 195,360 0.2598 0.189 0.189 0.193 0.185 0.193 1,034,755 0.1888 -1.89%
2020-04-23 0 0.265 0.265 0.270 0.265 0.265 436,000 115,540 0.2650 0.193 0.193 0.196 0.193 0.193 599,938 0.1926 0.00%
2020-04-22 0 0.265 0.265 0.270 0.265 0.275 1,172,000 317,920 0.2713 0.193 0.193 0.196 0.193 0.200 1,612,676 0.1971 -3.64%
2020-04-21 0 0.275 0.275 0.280 0.270 0.280 1,544,000 423,240 0.2741 0.200 0.200 0.203 0.196 0.203 2,124,549 0.1992 -1.79%
2020-04-20 0 0.280 0.280 0.285 0.280 0.280 236,000 66,080 0.2800 0.203 0.203 0.207 0.203 0.203 324,737 0.2035 0.00%
2020-04-17 0 0.280 0.280 0.290 0.280 0.290 564,000 159,920 0.2835 0.203 0.203 0.211 0.203 0.211 776,066 0.2061 0.00%
2020-04-16 0 0.280 0.275 0.285 0.275 0.280 668,000 184,540 0.2763 0.203 0.200 0.207 0.200 0.203 919,170 0.2008 -1.75%
2020-04-15 0 0.285 0.280 0.290 0.285 0.285 28,000 7,980 0.2850 0.207 0.203 0.211 0.207 0.207 38,528 0.2071 0.00%
2020-04-14 0 0.285 0.285 0.290 0.280 0.285 1,292,000 367,880 0.2847 0.207 0.207 0.211 0.203 0.207 1,777,796 0.2069 -1.72%
2020-04-09 0 0.290 0.285 0.295 0.285 0.290 760,000 217,660 0.2864 0.211 0.207 0.214 0.207 0.211 1,045,763 0.2081 0.00%
2020-04-08 0 0.290 0.285 0.300 0.285 0.300 752,000 218,380 0.2904 0.211 0.207 0.218 0.207 0.218 1,034,755 0.2110 1.75%
2020-04-07 0 0.285 0.285 0.290 0.285 0.295 244,000 69,980 0.2868 0.207 0.207 0.211 0.207 0.214 335,745 0.2084 0.00%
2020-04-06 0 0.285 0.285 0.295 0.280 0.290 408,000 117,280 0.2875 0.207 0.207 0.214 0.203 0.211 561,409 0.2089 1.79%
2020-04-03 0 0.280 0.280 0.285 0.275 0.285 1,680,000 468,940 0.2791 0.203 0.203 0.207 0.200 0.207 2,311,686 0.2029 -1.75%
2020-04-02 0 0.285 0.285 0.290 0.280 0.290 840,000 239,760 0.2854 0.207 0.207 0.211 0.203 0.211 1,155,843 0.2074 0.00%
2020-04-01 0 0.285 0.285 0.290 0.280 0.300 4,832,000 1,398,300 0.2894 0.207 0.207 0.211 0.203 0.218 6,648,849 0.2103 -5.00%
2020-03-31 0 0.300 0.300 0.305 0.295 0.310 1,892,000 572,980 0.3028 0.218 0.218 0.222 0.214 0.225 2,603,399 0.2201 -1.64%
2020-03-30 0 0.305 0.305 0.310 0.300 0.310 920,000 278,020 0.3022 0.222 0.222 0.225 0.218 0.225 1,265,923 0.2196 0.00%
2020-03-27 0 0.305 0.305 0.310 0.305 0.315 3,424,000 1,063,700 0.3107 0.222 0.222 0.225 0.222 0.229 4,711,436 0.2258 -4.69%
2020-03-26 0 0.320 0.315 0.330 0.315 0.340 1,600,000 523,700 0.3273 0.233 0.229 0.240 0.229 0.247 2,201,606 0.2379 -1.54%
2020-03-25 0 0.325 0.320 0.325 0.320 0.335 2,332,000 759,720 0.3258 0.236 0.233 0.236 0.233 0.243 3,208,840 0.2368 -1.52%
2020-03-24 0 0.330 0.330 0.340 0.305 0.350 5,108,000 1,662,940 0.3256 0.240 0.240 0.247 0.222 0.254 7,028,626 0.2366 11.86%
2020-03-23 0 0.295 0.295 0.300 0.290 0.310 1,704,000 505,020 0.2964 0.214 0.214 0.218 0.211 0.225 2,344,710 0.2154 -9.23%
2020-03-20 0 0.325 0.320 0.325 0.305 0.325 848,000 267,220 0.3151 0.236 0.233 0.236 0.222 0.236 1,166,851 0.2290 6.56%
2020-03-19 0 0.305 0.295 0.305 0.280 0.310 4,284,000 1,261,360 0.2944 0.222 0.214 0.222 0.203 0.225 5,894,799 0.2140 -4.69%
2020-03-18 0 0.320 0.315 0.320 0.310 0.335 2,620,000 830,120 0.3168 0.233 0.229 0.233 0.225 0.243 3,605,129 0.2303 0.00%
2020-03-17 0 0.320 0.320 0.330 0.305 0.335 2,804,000 886,920 0.3163 0.233 0.233 0.240 0.222 0.243 3,858,314 0.2299 -4.48%
2020-03-16 0 0.335 0.330 0.345 0.310 0.395 4,768,000 1,663,480 0.3489 0.243 0.240 0.251 0.225 0.287 6,560,784 0.2535 -12.99%
2020-03-13 0 0.385 0.380 0.390 0.345 0.385 7,540,000 2,767,840 0.3671 0.280 0.276 0.283 0.251 0.280 10,375,066 0.2668 -1.28%
2020-03-12 0 0.390 0.390 0.395 0.370 0.405 7,856,000 3,027,260 0.3853 0.283 0.283 0.287 0.269 0.294 10,809,883 0.2800 -3.70%
2020-03-11 0 0.405 0.405 0.410 0.345 0.415 20,988,000 8,180,260 0.3898 0.294 0.294 0.298 0.251 0.302 28,879,560 0.2833 15.71%
2020-03-10 0 0.350 0.345 0.350 0.310 0.355 6,852,000 2,334,600 0.3407 0.254 0.251 0.254 0.225 0.258 9,428,376 0.2476 7.69%
2020-03-09 0 0.325 0.325 0.335 0.305 0.345 10,756,000 3,568,980 0.3318 0.236 0.236 0.243 0.222 0.251 14,800,293 0.2411 -2.99%
2020-03-06 0 0.335 0.335 0.340 0.300 0.365 19,544,000 6,763,160 0.3460 0.243 0.243 0.247 0.218 0.265 26,892,611 0.2515 6.35%
2020-03-05 0 0.315 0.305 0.315 0.290 0.315 1,588,000 484,840 0.3053 0.229 0.222 0.229 0.211 0.229 2,185,093 0.2219 6.78%
2020-03-04 0 0.295 0.295 0.300 0.295 0.295 888,000 261,960 0.2950 0.214 0.214 0.218 0.214 0.214 1,221,891 0.2144 0.00%
2020-03-03 0 0.295 0.295 0.300 0.260 0.295 7,556,000 2,167,340 0.2868 0.214 0.214 0.218 0.189 0.214 10,397,082 0.2085 0.00%
2020-03-02 0 0.295 0.290 0.295 0.285 0.295 3,404,000 996,140 0.2926 0.214 0.211 0.214 0.207 0.214 4,683,916 0.2127 0.00%
2020-02-28 0 0.295 0.290 0.295 0.280 0.315 3,608,000 1,095,240 0.3036 0.214 0.211 0.214 0.203 0.229 4,964,620 0.2206 -7.81%
2020-02-27 0 0.320 0.315 0.320 0.315 0.320 452,000 143,920 0.3184 0.233 0.229 0.233 0.229 0.233 621,954 0.2314 0.00%
2020-02-26 0 0.320 0.320 0.325 0.320 0.325 1,548,000 498,440 0.3220 0.233 0.233 0.236 0.233 0.236 2,130,053 0.2340 0.00%
2020-02-25 0 0.320 0.315 0.320 0.315 0.320 432,000 136,100 0.3150 0.233 0.229 0.233 0.229 0.233 594,433 0.2290 1.59%
2020-02-24 0 0.315 0.315 0.320 0.315 0.315 216,000 68,040 0.3150 0.229 0.229 0.233 0.229 0.229 297,217 0.2289 -1.56%
2020-02-21 0 0.320 0.315 0.320 0.310 0.320 440,000 139,640 0.3174 0.233 0.229 0.233 0.225 0.233 605,442 0.2306 -1.54%
2020-02-20 0 0.325 0.320 0.325 0.320 0.325 1,104,000 353,780 0.3205 0.236 0.233 0.236 0.233 0.236 1,519,108 0.2329 -1.52%
2020-02-19 0 0.330 0.320 0.330 0.320 0.330 356,000 114,620 0.3220 0.240 0.233 0.240 0.233 0.240 489,857 0.2340 3.13%
2020-02-18 0 0.320 0.325 0.330 0.320 0.335 644,000 208,560 0.3239 0.233 0.236 0.240 0.233 0.243 886,146 0.2354 -3.03%
2020-02-17 0 0.330 0.325 0.335 0.320 0.335 908,000 294,280 0.3241 0.240 0.236 0.243 0.233 0.243 1,249,411 0.2355 1.54%
2020-02-14 0 0.325 0.320 0.325 0.320 0.340 4,236,000 1,399,660 0.3304 0.236 0.233 0.236 0.233 0.247 5,828,751 0.2401 1.56%
2020-02-13 0 0.320 0.315 0.320 0.315 0.325 1,024,000 325,600 0.3180 0.233 0.229 0.233 0.229 0.236 1,409,028 0.2311 0.00%
2020-02-12 0 0.320 0.315 0.320 0.315 0.320 1,096,000 345,380 0.3151 0.233 0.229 0.233 0.229 0.233 1,508,100 0.2290 3.23%
2020-02-11 0 0.310 0.310 0.315 0.300 0.315 1,276,000 395,700 0.3101 0.225 0.225 0.229 0.218 0.229 1,755,780 0.2254 1.64%
2020-02-10 0 0.305 0.305 0.310 0.300 0.320 4,088,000 1,255,180 0.3070 0.222 0.222 0.225 0.218 0.233 5,625,102 0.2231 -4.69%
2020-02-07 0 0.320 0.315 0.320 0.315 0.325 1,508,000 477,900 0.3169 0.233 0.229 0.233 0.229 0.236 2,075,013 0.2303 -1.54%
2020-02-06 0 0.325 0.320 0.330 0.325 0.325 424,000 137,600 0.3245 0.236 0.233 0.240 0.236 0.236 583,425 0.2358 0.00%
2020-02-05 0 0.325 0.325 0.330 0.310 0.340 3,160,000 1,039,560 0.3290 0.236 0.236 0.240 0.225 0.247 4,348,171 0.2391 3.17%
2020-02-04 0 0.315 0.315 0.320 0.305 0.325 2,358,000 748,210 0.3173 0.229 0.229 0.233 0.222 0.236 3,244,616 0.2306 1.61%
2020-02-03 0 0.310 0.305 0.310 0.300 0.315 1,688,000 513,240 0.3041 0.225 0.222 0.225 0.218 0.229 2,322,694 0.2210 -1.59%
2020-01-31 0 0.315 0.310 0.315 0.305 0.325 2,376,000 742,880 0.3127 0.229 0.225 0.229 0.222 0.236 3,269,384 0.2272 0.00%
2020-01-30 0 0.315 0.305 0.315 0.305 0.325 2,508,000 783,960 0.3126 0.229 0.222 0.229 0.222 0.236 3,451,017 0.2272 -4.55%
2020-01-29 0 0.330 0.330 0.335 0.320 0.345 2,976,000 978,200 0.3287 0.240 0.240 0.243 0.233 0.251 4,094,986 0.2389 -7.04%
2020-01-24 0 0.355 0.345 0.355 0.335 0.360 560,000 197,140 0.3520 0.258 0.251 0.258 0.243 0.262 770,562 0.2558 0.00%
2020-01-23 0 0.355 0.345 0.355 0.340 0.355 1,220,000 417,980 0.3426 0.258 0.251 0.258 0.247 0.258 1,678,724 0.2490 2.90%
2020-01-22 0 0.345 0.345 0.350 0.300 0.360 6,224,000 2,072,180 0.3329 0.251 0.251 0.254 0.218 0.262 8,564,245 0.2420 -4.17%
2020-01-21 0 0.360 0.360 0.365 0.360 0.370 4,888,000 1,775,340 0.3632 0.262 0.262 0.265 0.262 0.269 6,725,905 0.2640 -1.37%
2020-01-20 0 0.365 0.365 0.370 0.360 0.370 2,504,000 914,920 0.3654 0.265 0.265 0.269 0.262 0.269 3,445,513 0.2655 0.00%
2020-01-17 0 0.365 0.360 0.365 0.360 0.370 2,808,000 1,032,420 0.3677 0.265 0.262 0.265 0.262 0.269 3,863,818 0.2672 -2.67%
2020-01-16 0 0.375 0.370 0.375 0.360 0.375 1,908,000 701,900 0.3679 0.273 0.269 0.273 0.262 0.273 2,625,415 0.2673 1.35%
2020-01-15 0 0.370 0.365 0.370 0.365 0.375 1,100,000 405,040 0.3682 0.269 0.265 0.269 0.265 0.273 1,513,604 0.2676 1.37%
2020-01-14 0 0.365 0.365 0.370 0.355 0.370 1,960,000 714,160 0.3644 0.265 0.265 0.269 0.258 0.269 2,696,967 0.2648 1.39%
2020-01-13 0 0.360 0.360 0.365 0.355 0.370 2,976,500 1,079,432 0.3627 0.262 0.262 0.265 0.258 0.269 4,095,674 0.2636 1.41%
2020-01-10 0 0.355 0.355 0.360 0.340 0.375 3,260,000 1,165,680 0.3576 0.258 0.258 0.262 0.247 0.273 4,485,771 0.2599 -5.33%
2020-01-09 0 0.375 0.370 0.375 0.350 0.380 2,660,000 976,980 0.3673 0.273 0.269 0.273 0.254 0.276 3,660,169 0.2669 7.14%
2020-01-08 0 0.350 0.350 0.360 0.340 0.355 4,052,000 1,423,780 0.3514 0.254 0.254 0.262 0.247 0.258 5,575,566 0.2554 1.45%
2020-01-07 0 0.345 0.345 0.350 0.340 0.360 2,756,000 954,820 0.3465 0.251 0.251 0.254 0.247 0.262 3,792,265 0.2518 -2.82%
2020-01-06 0 0.355 0.355 0.360 0.345 0.355 4,004,000 1,397,660 0.3491 0.258 0.258 0.262 0.251 0.258 5,509,518 0.2537 1.43%
2020-01-03 0 0.350 0.350 0.360 0.300 0.415 43,420,000 15,525,560 0.3576 0.254 0.254 0.262 0.218 0.302 59,746,069 0.2599 -12.50%
2020-01-02 0 0.400 0.400 0.405 0.360 0.415 17,228,000 6,814,380 0.3955 0.291 0.291 0.294 0.262 0.302 23,705,787 0.2875 9.59%
2019-12-31 0 0.365 0.365 0.370 0.365 0.370 956,000 350,420 0.3665 0.265 0.265 0.269 0.265 0.269 1,315,459 0.2664 0.00%
2019-12-30 0 0.365 0.365 0.370 0.345 0.370 7,512,000 2,709,380 0.3607 0.265 0.265 0.269 0.251 0.269 10,336,538 0.2621 0.00%
2019-12-27 0 0.365 0.365 0.370 0.360 0.370 2,072,000 755,980 0.3649 0.265 0.265 0.269 0.262 0.269 2,851,079 0.2652 1.39%
2019-12-24 0 0.360 0.355 0.360 0.360 0.365 1,096,000 396,440 0.3617 0.262 0.258 0.262 0.262 0.265 1,508,100 0.2629 -1.37%
2019-12-23 0 0.365 0.360 0.365 0.350 0.365 4,684,000 1,681,260 0.3589 0.265 0.262 0.265 0.254 0.265 6,445,200 0.2609 0.00%
2019-12-20 0 0.365 0.365 0.370 0.360 0.400 6,956,000 2,594,960 0.3731 0.265 0.265 0.269 0.262 0.291 9,571,480 0.2711 -6.41%
2019-12-19 0 0.390 0.385 0.395 0.375 0.395 4,124,000 1,592,240 0.3861 0.283 0.280 0.287 0.273 0.287 5,674,638 0.2806 2.63%
2019-12-18 0 0.380 0.375 0.380 0.375 0.385 3,720,000 1,409,160 0.3788 0.276 0.273 0.276 0.273 0.280 5,118,733 0.2753 -2.56%
2019-12-17 0 0.390 0.380 0.390 0.380 0.390 2,340,000 895,880 0.3829 0.283 0.276 0.283 0.276 0.283 3,219,848 0.2782 1.30%
2019-12-16 0 0.385 0.380 0.385 0.375 0.405 3,076,000 1,194,140 0.3882 0.280 0.276 0.280 0.273 0.294 4,232,587 0.2821 0.00%
2019-12-13 0 0.385 0.380 0.390 0.370 0.405 10,564,000 4,137,980 0.3917 0.280 0.276 0.283 0.269 0.294 14,536,100 0.2847 4.05%
2019-12-12 0 0.370 0.370 0.375 0.360 0.380 5,992,000 2,219,500 0.3704 0.269 0.269 0.273 0.262 0.276 8,245,013 0.2692 -1.33%
2019-12-11 0 0.375 0.370 0.375 0.365 0.385 9,306,000 3,478,370 0.3738 0.273 0.269 0.273 0.265 0.280 12,805,088 0.2716 -2.60%
2019-12-10 0 0.385 0.380 0.385 0.380 0.400 6,340,000 2,461,860 0.3883 0.280 0.276 0.280 0.276 0.291 8,723,862 0.2822 -2.53%
2019-12-09 0 0.395 0.395 0.400 0.390 0.405 5,320,000 2,107,100 0.3961 0.287 0.287 0.291 0.283 0.294 7,320,338 0.2878 -1.25%
2019-12-06 0 0.400 0.400 0.405 0.395 0.410 3,616,000 1,460,680 0.4039 0.291 0.291 0.294 0.287 0.298 4,975,628 0.2936 -2.44%
2019-12-05 0 0.410 0.405 0.410 0.405 0.415 2,484,000 1,022,000 0.4114 0.298 0.294 0.298 0.294 0.302 3,417,993 0.2990 -1.20%
2019-12-04 0 0.415 0.415 0.420 0.400 0.425 5,892,000 2,422,620 0.4112 0.302 0.302 0.305 0.291 0.309 8,107,412 0.2988 1.22%
2019-12-03 0 0.410 0.405 0.410 0.405 0.415 6,140,000 2,503,360 0.4077 0.298 0.294 0.298 0.294 0.302 8,448,661 0.2963 -1.20%
2019-12-02 0 0.415 0.410 0.415 0.410 0.430 8,544,000 3,558,300 0.4165 0.302 0.298 0.302 0.298 0.312 11,756,573 0.3027 -2.35%
2019-11-29 0 0.425 0.425 0.430 0.415 0.480 37,432,000 16,438,420 0.4392 0.309 0.309 0.312 0.302 0.349 51,506,561 0.3192 -1.16%
2019-11-28 0 0.430 0.425 0.430 0.415 0.450 18,012,000 7,765,960 0.4312 0.312 0.309 0.312 0.302 0.327 24,784,574 0.3133 -1.15%
2019-11-27 0 0.435 0.430 0.435 0.405 0.465 38,256,000 16,803,880 0.4392 0.316 0.312 0.316 0.294 0.338 52,640,388 0.3192 -3.33%
2019-11-26 0 0.450 0.450 0.455 0.435 0.540 110,884,000 54,235,580 0.4891 0.327 0.327 0.331 0.316 0.392 152,576,766 0.3555 -4.26%
2019-11-25 0 0.470 0.465 0.470 0.390 0.490 98,488,000 45,031,300 0.4572 0.342 0.338 0.342 0.283 0.356 135,519,827 0.3323 20.51%
2019-11-22 0 0.390 0.390 0.395 0.380 0.410 20,764,000 8,101,500 0.3902 0.283 0.283 0.287 0.276 0.298 28,571,335 0.2836 -4.88%
2019-11-21 0 0.410 0.405 0.410 0.390 0.425 27,688,000 11,180,340 0.4038 0.298 0.294 0.298 0.283 0.309 38,098,783 0.2935 -2.38%
2019-11-20 0 0.420 0.420 0.425 0.380 0.490 113,476,000 48,987,180 0.4317 0.305 0.305 0.309 0.276 0.356 156,143,367 0.3137 1.20%
2019-11-19 0 0.415 0.415 0.420 0.385 0.480 88,156,000 37,218,360 0.4222 0.302 0.302 0.305 0.280 0.349 121,302,960 0.3068 -3.49%
2019-11-18 0 0.430 0.425 0.430 0.400 0.670 167,864,000 83,799,520 0.4992 0.312 0.309 0.312 0.291 0.487 230,981,442 0.3628 -25.86%
2019-11-15 0 0.580 0.570 0.580 0.470 3.500 260,416,850 299,415,966 1.1498 0.422 0.414 0.422 0.342 2.544 358,334,482 0.8356 -83.14%
2019-11-14 0 3.440 3.440 3.450 3.050 3.600 6,244,000 20,757,240 3.3243 2.500 2.500 2.507 2.217 2.616 8,591,765 2.4159 10.26%
2019-11-13 0 3.120 3.100 3.120 2.380 3.200 8,934,500 25,275,405 2.8290 2.267 2.253 2.267 1.730 2.326 12,293,903 2.0559 22.35%
2019-11-12 0 2.550 2.500 2.550 1.850 2.580 5,956,000 13,658,760 2.2933 1.853 1.817 1.853 1.344 1.875 8,195,477 1.6666 27.50%
2019-11-11 0 2.000 1.840 2.000 1.780 2.000 936,000 1,747,760 1.8673 1.453 1.337 1.453 1.294 1.453 1,287,939 1.3570 10.50%
2019-11-08 0 1.810 1.750 1.810 1.750 1.840 716,000 1,290,360 1.8022 1.315 1.272 1.315 1.272 1.337 985,218 1.3097 0.00%
2019-11-07 0 1.810 1.780 1.830 1.800 1.830 672,000 1,218,120 1.8127 1.315 1.294 1.330 1.308 1.330 924,674 1.3174 0.56%
2019-11-06 0 1.800 1.800 1.850 1.800 1.830 404,000 732,160 1.8123 1.308 1.308 1.344 1.308 1.330 555,905 1.3171 -1.10%
2019-11-05 0 1.820 1.720 1.820 1.780 1.820 944,000 1,699,880 1.8007 1.323 1.250 1.323 1.294 1.323 1,298,947 1.3087 1.11%
2019-11-04 0 1.800 1.800 1.840 1.800 1.850 292,000 537,520 1.8408 1.308 1.308 1.337 1.308 1.344 401,793 1.3378 0.00%
2019-11-01 0 1.800 1.780 1.820 1.780 1.820 2,424,000 4,385,120 1.8090 1.308 1.294 1.323 1.294 1.323 3,335,432 1.3147 0.56%
2019-10-31 0 1.790 1.760 1.790 1.640 1.800 4,280,000 7,559,480 1.7662 1.301 1.279 1.301 1.192 1.308 5,889,295 1.2836 1.70%
2019-10-30 0 1.760 1.760 1.770 1.760 1.960 11,440,000 20,900,000 1.8269 1.279 1.279 1.286 1.279 1.424 15,741,479 1.3277 -4.86%
2019-10-29 0 1.850 1.840 1.850 1.770 1.980 29,396,000 53,395,280 1.8164 1.344 1.337 1.344 1.286 1.439 40,448,997 1.3201 -5.61%
2019-10-28 0 1.960 1.960 2.060 1.900 2.070 312,000 626,320 2.0074 1.424 1.424 1.497 1.381 1.504 429,313 1.4589 -2.97%
2019-10-25 0 2.020 1.990 2.030 1.980 2.050 1,308,500 2,648,355 2.0240 1.468 1.446 1.475 1.439 1.490 1,800,501 1.4709 0.00%
2019-10-24 0 2.020 1.940 2.020 1.860 2.040 1,375,000 2,723,870 1.9810 1.468 1.410 1.468 1.352 1.483 1,892,005 1.4397 9.19%
2019-10-23 0 1.850 1.850 1.860 1.810 1.850 1,348,000 2,493,360 1.8497 1.344 1.344 1.352 1.315 1.344 1,854,853 1.3442 -0.54%
2019-10-22 0 1.860 1.840 1.860 1.840 1.950 100,000 184,600 1.8460 1.352 1.337 1.352 1.337 1.417 137,600 1.3416 2.20%
2019-10-21 0 1.820 1.820 1.870 1.790 1.880 1,177,500 2,161,300 1.8355 1.323 1.323 1.359 1.301 1.366 1,620,244 1.3339 -1.62%
2019-10-18 0 1.850 1.850 1.860 1.640 1.860 3,348,000 5,905,080 1.7638 1.344 1.344 1.352 1.192 1.352 4,606,860 1.2818 11.45%
2019-10-17 0 1.660 1.660 1.790 1.580 1.740 768,000 1,312,440 1.7089 1.206 1.206 1.301 1.148 1.265 1,056,771 1.2419 -0.60%
2019-10-16 0 1.670 1.650 1.700 1.490 1.700 3,168,000 5,004,440 1.5797 1.214 1.199 1.235 1.083 1.235 4,359,179 1.1480 7.74%
2019-10-15 0 1.550 1.510 1.590 1.490 1.610 1,564,000 2,427,040 1.5518 1.126 1.097 1.156 1.083 1.170 2,152,069 1.1278 0.00%
2019-10-14 0 1.550 1.550 1.660 1.440 1.640 336,000 524,280 1.5604 1.126 1.126 1.206 1.047 1.192 462,337 1.1340 -1.27%
2019-10-11 0 1.570 1.480 1.570 1.470 1.570 904,000 1,367,840 1.5131 1.141 1.076 1.141 1.068 1.141 1,243,907 1.0996 1.29%
2019-10-10 0 1.550 1.550 1.600 1.520 1.660 2,112,000 3,341,840 1.5823 1.126 1.126 1.163 1.105 1.206 2,906,119 1.1499 -7.19%
2019-10-09 0 1.670 1.600 1.670 1.610 1.670 68,000 112,320 1.6518 1.214 1.163 1.214 1.170 1.214 93,568 1.2004 4.37%
2019-10-08 0 1.600 1.530 1.600 1.510 1.700 2,804,000 4,473,280 1.5953 1.163 1.112 1.163 1.097 1.235 3,858,314 1.1594 -0.62%
2019-10-04 0 1.610 1.580 1.620 1.550 1.720 920,000 1,508,520 1.6397 1.170 1.148 1.177 1.126 1.250 1,265,923 1.1916 -1.23%
2019-10-03 0 1.630 1.630 1.690 1.620 1.730 5,004,000 8,433,680 1.6854 1.185 1.185 1.228 1.177 1.257 6,885,521 1.2248 -6.32%
2019-10-02 0 1.740 1.670 1.740 1.650 1.750 248,000 420,600 1.6960 1.265 1.214 1.265 1.199 1.272 341,249 1.2325 3.57%
2019-09-30 0 1.680 1.640 1.740 1.620 1.860 934,824 1,651,057 1.7662 1.221 1.192 1.265 1.177 1.352 1,286,321 1.2835 -6.15%
2019-09-27 0 1.790 1.790 1.840 1.670 1.890 880,000 1,592,920 1.8101 1.301 1.301 1.337 1.214 1.374 1,210,883 1.3155 2.29%
2019-09-26 0 1.750 1.750 1.800 1.660 1.830 360,000 624,920 1.7359 1.272 1.272 1.308 1.206 1.330 495,361 1.2615 -4.37%
2019-09-25 0 1.830 1.760 1.830 1.760 1.890 388,000 707,680 1.8239 1.330 1.279 1.330 1.279 1.374 533,889 1.3255 -2.14%
2019-09-24 0 1.870 1.870 1.900 1.810 1.920 584,000 1,101,960 1.8869 1.359 1.359 1.381 1.315 1.395 803,586 1.3713 2.75%
2019-09-23 0 1.820 1.800 1.840 1.610 1.880 1,944,000 3,591,680 1.8476 1.323 1.308 1.337 1.170 1.366 2,674,951 1.3427 1.68%
2019-09-20 0 1.790 1.750 1.790 1.570 1.900 1,991,500 3,542,350 1.7787 1.301 1.272 1.301 1.141 1.381 2,740,311 1.2927 14.01%
2019-09-19 0 1.570 1.570 1.590 1.460 1.880 2,560,000 4,452,240 1.7392 1.141 1.141 1.156 1.061 1.366 3,522,569 1.2639 -11.30%
2019-09-18 0 1.770 1.740 1.770 1.620 1.790 1,280,000 2,192,440 1.7128 1.286 1.265 1.286 1.177 1.301 1,761,284 1.2448 5.36%
2019-09-17 0 1.680 1.660 1.680 1.550 1.720 2,064,000 3,358,360 1.6271 1.221 1.206 1.221 1.126 1.250 2,840,071 1.1825 1.20%
2019-09-16 0 1.660 1.640 1.660 1.360 1.700 2,096,000 3,272,000 1.5611 1.206 1.192 1.206 0.988 1.235 2,884,103 1.1345 20.29%
2019-09-13 0 1.380 1.380 1.400 1.300 1.460 5,080,000 7,100,400 1.3977 1.003 1.003 1.017 0.945 1.061 6,990,097 1.0158 -4.83%
2019-09-12 0 1.450 1.440 1.500 1.360 1.540 3,800,000 5,557,680 1.4625 1.054 1.047 1.090 0.988 1.119 5,228,813 1.0629 6.62%
2019-09-11 0 1.360 1.360 1.380 1.220 1.390 5,736,000 7,251,640 1.2642 0.988 0.988 1.003 0.887 1.010 7,892,756 0.9188 5.43%
2019-09-10 0 1.290 1.290 1.300 1.270 1.310 1,456,000 1,870,600 1.2848 0.937 0.937 0.945 0.923 0.952 2,003,461 0.9337 1.57%
2019-09-09 0 1.270 1.270 1.320 1.200 1.290 3,272,000 3,975,680 1.2151 0.923 0.923 0.959 0.872 0.937 4,502,283 0.8830 -0.78%
2019-09-06 0 1.280 1.280 1.320 1.270 1.300 5,420,000 6,936,360 1.2798 0.930 0.930 0.959 0.923 0.945 7,457,939 0.9301 0.00%
2019-09-05 0 1.280 1.260 1.280 1.280 1.290 4,224,000 5,407,240 1.2801 0.930 0.916 0.930 0.930 0.937 5,812,239 0.9303 -0.78%
2019-09-04 0 1.290 1.270 1.300 1.250 1.390 3,996,000 5,238,480 1.3109 0.937 0.923 0.945 0.908 1.010 5,498,510 0.9527 0.78%
2019-09-03 0 1.280 1.280 1.330 1.080 1.490 19,396,000 23,344,600 1.2036 0.930 0.930 0.967 0.785 1.083 26,688,963 0.8747 16.36%
2019-09-02 0 1.100 1.100 1.110 1.040 1.120 8,392,000 9,378,080 1.1175 0.799 0.799 0.807 0.756 0.814 11,547,421 0.8121 0.92%
2019-08-30 0 1.090 1.080 1.100 1.080 1.160 1,376,000 1,538,200 1.1179 0.792 0.785 0.799 0.785 0.843 1,893,381 0.8124 -5.22%
2019-08-29 0 1.150 1.120 1.150 1.070 1.160 5,912,000 6,751,720 1.1420 0.836 0.814 0.836 0.778 0.843 8,134,932 0.8300 4.55%
2019-08-28 0 1.100 1.050 1.100 0.960 1.150 22,292,000 23,534,640 1.0557 0.799 0.763 0.799 0.698 0.836 30,673,869 0.7673 5.77%
2019-08-27 0 1.040 1.010 1.040 1.010 1.060 552,000 569,040 1.0309 0.756 0.734 0.756 0.734 0.770 759,554 0.7492 -1.89%
2019-08-26 0 1.060 1.010 1.070 1.000 1.060 1,816,000 1,887,520 1.0394 0.770 0.734 0.778 0.727 0.770 2,498,822 0.7554 0.95%
2019-08-23 0 1.050 1.050 1.080 1.040 1.070 1,060,000 1,121,640 1.0582 0.763 0.763 0.785 0.756 0.778 1,458,564 0.7690 -0.94%
2019-08-22 0 1.060 1.060 1.100 1.010 1.060 8,640,000 9,030,920 1.0452 0.770 0.770 0.799 0.734 0.770 11,888,670 0.7596 0.95%
2019-08-21 0 1.050 1.010 1.050 0.970 1.050 4,532,000 4,647,000 1.0254 0.763 0.734 0.763 0.705 0.763 6,236,048 0.7452 3.96%
2019-08-20 0 1.010 1.010 1.050 0.940 1.050 13,512,000 13,392,640 0.9912 0.734 0.734 0.763 0.683 0.763 18,592,559 0.7203 6.32%
2019-08-19 0 0.950 0.950 0.960 0.950 0.990 1,700,000 1,662,240 0.9778 0.690 0.690 0.698 0.690 0.719 2,339,206 0.7106 -4.04%
2019-08-16 0 0.990 0.980 0.990 0.970 0.990 1,148,000 1,128,440 0.9830 0.719 0.712 0.719 0.705 0.719 1,579,652 0.7144 0.00%
2019-08-15 0 0.990 0.980 0.990 0.980 1.020 520,000 520,680 1.0013 0.719 0.712 0.719 0.712 0.741 715,522 0.7277 -2.94%
2019-08-14 0 1.020 1.000 1.030 0.990 1.030 6,728,000 6,734,080 1.0009 0.741 0.727 0.749 0.719 0.749 9,257,751 0.7274 3.03%
2019-08-13 0 0.990 0.970 0.990 0.980 1.000 2,868,000 2,836,040 0.9889 0.719 0.705 0.719 0.712 0.727 3,946,378 0.7186 -1.00%
2019-08-12 0 1.000 0.990 1.000 0.990 1.030 1,536,000 1,538,880 1.0019 0.727 0.719 0.727 0.719 0.749 2,113,541 0.7281 0.00%
2019-08-09 0 1.000 1.000 1.010 0.990 1.020 10,124,000 10,122,760 0.9999 0.727 0.727 0.734 0.719 0.741 13,930,659 0.7267 0.00%
2019-08-08 0 1.000 0.990 1.000 0.980 1.010 12,268,000 12,157,480 0.9910 0.727 0.719 0.727 0.712 0.734 16,880,810 0.7202 -1.96%
2019-08-07 0 1.020 0.990 1.020 0.960 1.030 3,008,000 2,990,080 0.9940 0.741 0.719 0.741 0.698 0.749 4,139,018 0.7224 -0.97%
2019-08-06 0 1.030 0.990 1.060 0.970 1.100 6,236,000 6,489,000 1.0406 0.749 0.719 0.770 0.705 0.799 8,580,757 0.7562 1.98%
2019-08-05 0 1.010 1.000 1.010 0.980 1.020 5,812,000 5,824,040 1.0021 0.734 0.727 0.734 0.712 0.741 7,997,332 0.7282 -2.88%
2019-08-02 0 1.040 1.010 1.040 1.010 1.080 5,992,000 6,198,480 1.0345 0.756 0.734 0.756 0.734 0.785 8,245,013 0.7518 -6.31%
2019-08-01 0 1.110 1.070 1.110 1.050 1.130 5,472,000 6,041,160 1.1040 0.807 0.778 0.807 0.763 0.821 7,529,491 0.8023 0.91%
2019-07-31 0 1.100 1.090 1.100 1.080 1.120 1,048,000 1,149,720 1.0971 0.799 0.792 0.799 0.785 0.814 1,442,052 0.7973 -2.65%
2019-07-30 0 1.130 1.110 1.130 1.100 1.140 5,980,000 6,711,880 1.1224 0.821 0.807 0.821 0.799 0.828 8,228,501 0.8157 -0.88%
2019-07-29 0 1.140 1.130 1.140 1.110 1.180 4,984,000 5,662,000 1.1360 0.828 0.821 0.828 0.807 0.858 6,858,001 0.8256 -3.39%
2019-07-26 0 1.180 1.170 1.180 1.170 1.210 16,720,000 19,776,360 1.1828 0.858 0.850 0.858 0.850 0.879 23,006,778 0.8596 -2.48%
2019-07-25 0 1.210 1.190 1.220 1.180 1.220 2,728,000 3,264,720 1.1967 0.879 0.865 0.887 0.858 0.887 3,753,737 0.8697 2.54%
2019-07-24 0 1.180 1.170 1.180 1.160 1.180 2,956,000 3,438,840 1.1633 0.858 0.850 0.858 0.843 0.858 4,067,466 0.8455 0.85%
2019-07-23 0 1.170 1.160 1.170 1.150 1.190 2,952,000 3,471,840 1.1761 0.850 0.843 0.850 0.836 0.865 4,061,962 0.8547 0.86%
2019-07-22 0 1.160 1.140 1.170 1.150 1.160 2,980,000 3,448,600 1.1572 0.843 0.828 0.850 0.836 0.843 4,100,490 0.8410 0.00%
2019-07-19 0 1.160 1.140 1.170 1.150 1.160 7,496,000 8,690,880 1.1594 0.843 0.828 0.850 0.836 0.843 10,314,522 0.8426 0.00%
2019-07-18 0 1.160 1.150 1.160 1.150 1.170 3,080,000 3,570,920 1.1594 0.843 0.836 0.843 0.836 0.850 4,238,091 0.8426 -1.69%
2019-07-17 0 1.180 1.160 1.180 1.160 1.180 2,304,000 2,705,720 1.1744 0.858 0.843 0.858 0.843 0.858 3,170,312 0.8535 0.00%
2019-07-16 0 1.180 1.170 1.180 1.150 1.190 7,472,000 8,705,520 1.1651 0.858 0.850 0.858 0.836 0.865 10,281,498 0.8467 -0.84%
2019-07-15 0 1.190 1.170 1.190 1.170 1.210 2,972,000 3,533,880 1.1891 0.865 0.850 0.865 0.850 0.879 4,089,482 0.8641 -2.46%
2019-07-12 0 1.220 1.210 1.220 1.200 1.220 2,840,000 3,423,320 1.2054 0.887 0.879 0.887 0.872 0.887 3,907,850 0.8760 0.00%
2019-07-11 0 1.220 1.200 1.220 1.200 1.220 3,240,000 3,905,840 1.2055 0.887 0.872 0.887 0.872 0.887 4,458,251 0.8761 0.00%
2019-07-10 0 1.220 1.190 1.220 1.200 1.220 2,760,000 3,355,440 1.2157 0.887 0.865 0.887 0.872 0.887 3,797,770 0.8835 -0.81%
2019-07-09 0 1.230 1.220 1.230 1.190 1.250 3,104,000 3,799,440 1.2240 0.894 0.887 0.894 0.865 0.908 4,271,115 0.8896 -1.60%
2019-07-08 0 1.250 1.210 1.270 1.170 1.250 4,216,000 5,103,480 1.2105 0.908 0.879 0.923 0.850 0.908 5,801,231 0.8797 0.00%
2019-07-05 0 1.250 1.240 1.250 1.250 1.270 4,072,000 5,123,120 1.2581 0.908 0.901 0.908 0.908 0.923 5,603,086 0.9143 -3.10%
2019-07-04 0 1.290 1.280 1.290 1.250 1.290 3,092,000 3,901,240 1.2617 0.937 0.930 0.937 0.908 0.937 4,254,603 0.9169 2.38%
2019-07-03 0 1.260 1.250 1.260 1.250 1.290 2,620,000 3,329,080 1.2706 0.916 0.908 0.916 0.908 0.937 3,605,129 0.9234 -3.08%
2019-07-02 0 1.300 1.250 1.300 1.250 1.320 4,528,000 5,779,640 1.2764 0.945 0.908 0.945 0.908 0.959 6,230,544 0.9276 0.00%
2019-06-28 0 1.300 1.300 1.320 1.290 1.380 3,632,000 4,790,520 1.3190 0.945 0.945 0.959 0.937 1.003 4,997,645 0.9586 -7.14%
2019-06-27 0 1.400 1.390 1.400 1.280 1.400 5,952,000 7,921,440 1.3309 1.017 1.010 1.017 0.930 1.017 8,189,972 0.9672 6.87%
2019-06-26 0 1.310 1.290 1.320 1.290 1.350 3,448,000 4,514,760 1.3094 0.952 0.937 0.959 0.937 0.981 4,744,460 0.9516 -2.96%
2019-06-25 0 1.350 1.320 1.350 1.320 1.370 2,776,000 3,790,360 1.3654 0.981 0.959 0.981 0.959 0.996 3,819,786 0.9923 -1.46%
2019-06-24 0 1.370 1.350 1.400 1.280 1.400 3,284,000 4,324,880 1.3170 0.996 0.981 1.017 0.930 1.017 4,518,795 0.9571 3.79%
2019-06-21 0 1.320 1.310 1.320 1.310 1.330 4,892,000 6,457,480 1.3200 0.959 0.952 0.959 0.952 0.967 6,731,409 0.9593 -2.22%
2019-06-20 0 1.350 1.310 1.350 1.300 1.350 4,152,000 5,488,960 1.3220 0.981 0.952 0.981 0.945 0.981 5,713,166 0.9608 0.75%
2019-06-19 0 1.340 1.320 1.340 1.280 1.350 3,100,000 4,090,120 1.3194 0.974 0.959 0.974 0.930 0.981 4,265,611 0.9589 3.08%
2019-06-18 0 1.300 1.290 1.330 1.290 1.350 3,976,000 5,260,440 1.3230 0.945 0.937 0.967 0.937 0.981 5,470,990 0.9615 -4.41%
2019-06-17 0 1.360 1.350 1.360 1.340 1.390 14,432,000 19,636,760 1.3606 0.988 0.981 0.988 0.974 1.010 19,858,482 0.9888 -2.86%
2019-06-14 0 1.400 1.390 1.400 1.340 1.400 3,656,000 4,973,200 1.3603 1.017 1.010 1.017 0.974 1.017 5,030,669 0.9886 0.00%
2019-06-13 0 1.400 1.400 1.410 1.280 1.410 6,328,000 8,496,880 1.3427 1.017 1.017 1.025 0.930 1.025 8,707,350 0.9758 9.38%
2019-06-12 0 1.280 1.270 1.290 1.270 1.310 3,068,000 3,944,200 1.2856 0.930 0.923 0.937 0.923 0.952 4,221,579 0.9343 -2.29%
2019-06-11 0 1.310 1.300 1.310 1.260 1.420 3,524,000 4,750,240 1.3480 0.952 0.945 0.952 0.916 1.032 4,849,036 0.9796 -7.09%
2019-06-10 0 1.410 1.390 1.410 1.310 1.430 4,432,000 6,116,560 1.3801 1.025 1.010 1.025 0.952 1.039 6,098,447 1.0030 6.02%
2019-06-06 0 1.330 1.310 1.330 1.280 1.360 5,476,000 7,203,080 1.3154 0.967 0.952 0.967 0.930 0.988 7,534,995 0.9560 0.76%
2019-06-05 0 1.320 1.270 1.320 1.110 1.330 7,720,000 9,324,280 1.2078 0.959 0.923 0.959 0.807 0.967 10,622,747 0.8778 17.86%
2019-06-04 0 1.120 1.110 1.130 1.110 1.150 7,004,000 7,878,280 1.1248 0.814 0.807 0.821 0.807 0.836 9,637,528 0.8175 -2.61%
2019-06-03 0 1.150 1.130 1.150 1.120 1.150 6,960,000 7,898,480 1.1348 0.836 0.821 0.836 0.814 0.836 9,576,984 0.8247 0.00%
2019-05-31 0 1.150 1.130 1.150 1.100 1.150 6,924,000 7,834,800 1.1315 0.836 0.821 0.836 0.799 0.836 9,527,448 0.8223 0.00%
2019-05-30 0 1.150 1.140 1.150 1.020 1.150 7,076,000 7,892,280 1.1154 0.836 0.828 0.836 0.741 0.836 9,736,600 0.8106 10.58%
2019-05-29 0 1.090 1.070 1.090 1.070 1.170 8,120,000 9,098,920 1.1206 0.756 0.742 0.756 0.742 0.811 11,710,319 0.7770 -6.84%
2019-05-28 0 1.170 1.170 1.190 1.150 1.200 7,840,000 9,302,200 1.1865 0.811 0.811 0.825 0.797 0.832 11,306,514 0.8227 -0.85%
2019-05-27 0 1.180 1.180 1.190 1.160 1.250 7,344,000 8,842,120 1.2040 0.818 0.818 0.825 0.804 0.867 10,591,204 0.8349 -4.84%
2019-05-24 0 1.240 1.230 1.250 1.230 1.270 7,756,000 9,762,040 1.2586 0.860 0.853 0.867 0.853 0.881 11,185,373 0.8728 -0.80%
2019-05-23 0 1.250 1.240 1.250 1.240 1.350 8,720,000 11,233,240 1.2882 0.867 0.860 0.867 0.860 0.936 12,575,613 0.8933 -2.34%
2019-05-22 0 1.280 1.270 1.290 1.170 1.290 8,136,000 9,996,720 1.2287 0.888 0.881 0.894 0.811 0.894 11,733,393 0.8520 6.67%
2019-05-21 0 1.200 1.160 1.200 1.170 1.220 7,008,000 8,373,520 1.1949 0.832 0.804 0.832 0.811 0.846 10,106,639 0.8285 0.00%
2019-05-20 0 1.200 1.160 1.200 1.160 1.320 7,116,000 8,732,880 1.2272 0.832 0.804 0.832 0.804 0.915 10,262,392 0.8510 -1.64%
2019-05-17 0 1.220 1.220 1.230 1.110 1.250 7,116,000 8,564,840 1.2036 0.846 0.846 0.853 0.770 0.867 10,262,392 0.8346 8.93%
2019-05-16 0 1.120 1.100 1.130 1.050 1.130 5,280,000 5,688,000 1.0773 0.777 0.763 0.784 0.728 0.784 7,614,591 0.7470 6.67%
2019-05-15 0 1.050 0.960 1.060 0.950 1.070 704,000 739,000 1.0497 0.728 0.666 0.735 0.659 0.742 1,015,279 0.7279 0.00%
2019-05-14 0 1.050 1.020 1.050 1.020 1.060 668,000 701,480 1.0501 0.728 0.707 0.728 0.707 0.735 963,361 0.7282 -1.87%
2019-05-10 0 1.070 1.020 1.070 1.030 1.080 736,000 777,240 1.0560 0.742 0.707 0.742 0.714 0.749 1,061,428 0.7323 7.00%
2019-05-09 0 1.000 0.990 1.060 1.000 1.080 992,000 1,047,480 1.0559 0.693 0.686 0.735 0.693 0.749 1,430,620 0.7322 -6.54%
2019-05-08 0 1.070 1.050 1.080 1.040 1.080 752,000 804,520 1.0698 0.742 0.728 0.749 0.721 0.749 1,084,502 0.7418 0.00%
2019-05-07 0 1.070 1.040 1.060 1.020 1.090 548,000 579,640 1.0577 0.742 0.721 0.735 0.707 0.756 790,302 0.7334 2.88%
2019-05-06 0 1.040 1.030 1.050 1.020 1.070 248,000 256,800 1.0355 0.721 0.714 0.728 0.707 0.742 357,655 0.7180 -0.95%
2019-05-03 0 1.050 1.050 1.080 1.050 1.070 12,000 12,760 1.0633 0.728 0.728 0.749 0.728 0.742 17,306 0.7373 -1.87%
2019-05-02 0 1.070 1.060 1.080 1.060 1.070 36,000 38,360 1.0656 0.742 0.735 0.749 0.735 0.742 51,918 0.7389 0.94%
2019-04-30 0 1.060 1.050 1.080 1.060 1.080 460,000 491,520 1.0685 0.735 0.728 0.749 0.735 0.749 663,392 0.7409 -0.93%
2019-04-29 0 1.070 1.060 1.090 1.050 1.070 588,000 623,600 1.0605 0.742 0.735 0.756 0.728 0.742 847,989 0.7354 0.00%
2019-04-26 0 1.070 1.060 1.080 1.030 1.120 1,120,000 1,191,440 1.0638 0.742 0.735 0.749 0.714 0.777 1,615,216 0.7376 0.94%
2019-04-25 0 1.060 1.050 1.080 1.050 1.140 824,000 876,160 1.0633 0.735 0.728 0.749 0.728 0.790 1,188,338 0.7373 -2.75%
2019-04-24 0 1.090 1.060 1.090 1.060 1.090 1,068,000 1,148,080 1.0750 0.756 0.735 0.756 0.735 0.756 1,540,224 0.7454 0.93%
2019-04-23 0 1.080 1.080 1.120 1.070 1.120 80,000 88,440 1.1055 0.749 0.749 0.777 0.742 0.777 115,373 0.7666 -3.57%
2019-04-18 0 1.120 1.050 1.120 1.050 1.140 124,000 133,760 1.0787 0.777 0.728 0.777 0.728 0.790 178,828 0.7480 3.70%
2019-04-17 0 1.080 1.070 1.090 1.070 1.100 856,000 936,920 1.0945 0.749 0.742 0.756 0.742 0.763 1,234,487 0.7590 -1.82%
2019-04-16 0 1.100 1.080 1.110 1.090 1.110 1,032,000 1,133,320 1.0982 0.763 0.749 0.770 0.756 0.770 1,488,306 0.7615 0.92%
2019-04-15 0 1.090 1.080 1.100 1.080 1.110 1,088,000 1,187,600 1.0915 0.756 0.749 0.763 0.749 0.770 1,569,067 0.7569 -0.91%
2019-04-12 0 1.100 1.090 1.110 1.090 1.120 1,176,000 1,302,600 1.1077 0.763 0.756 0.770 0.756 0.777 1,695,977 0.7681 0.00%
2019-04-11 0 1.100 1.090 1.100 1.090 1.130 944,000 1,045,400 1.1074 0.763 0.756 0.763 0.756 0.784 1,361,397 0.7679 0.92%
2019-04-10 0 1.090 1.090 1.130 1.080 1.140 1,076,000 1,208,640 1.1233 0.756 0.756 0.784 0.749 0.790 1,551,761 0.7789 -3.54%
2019-04-09 0 1.130 1.130 1.150 1.130 1.160 748,000 857,480 1.1464 0.784 0.784 0.797 0.784 0.804 1,078,734 0.7949 0.00%
2019-04-08 0 1.130 1.130 1.160 1.130 1.170 916,000 1,054,360 1.1510 0.784 0.784 0.804 0.784 0.811 1,321,016 0.7981 -1.74%
2019-04-04 0 1.150 1.140 1.150 1.150 1.170 768,000 891,200 1.1604 0.797 0.790 0.797 0.797 0.811 1,107,577 0.8046 0.00%
2019-04-03 0 1.150 1.130 1.150 1.130 1.160 1,212,000 1,382,160 1.1404 0.797 0.784 0.797 0.784 0.804 1,747,895 0.7908 -1.71%
2019-04-02 0 1.170 1.160 1.170 1.170 1.180 532,000 623,440 1.1719 0.811 0.804 0.811 0.811 0.818 767,228 0.8126 0.00%
2019-04-01 0 1.170 1.150 1.160 1.150 1.190 948,000 1,104,480 1.1651 0.811 0.797 0.804 0.797 0.825 1,367,165 0.8079 -0.85%
2019-03-29 0 1.180 1.150 1.190 1.150 1.220 3,628,000 4,337,720 1.1956 0.818 0.797 0.825 0.797 0.846 5,232,147 0.8291 2.61%
2019-03-28 0 1.150 1.140 1.180 1.150 1.250 1,872,000 2,221,200 1.1865 0.797 0.790 0.818 0.797 0.867 2,699,719 0.8228 0.00%
2019-03-27 0 1.150 1.130 1.160 1.120 1.150 256,000 292,720 1.1434 0.797 0.784 0.804 0.777 0.797 369,192 0.7929 1.77%
2019-03-26 0 1.130 1.120 1.150 1.130 1.170 692,000 797,320 1.1522 0.784 0.777 0.797 0.784 0.811 997,973 0.7989 -2.59%
2019-03-25 0 1.160 1.160 1.180 1.130 1.170 1,132,000 1,305,280 1.1531 0.804 0.804 0.818 0.784 0.811 1,632,522 0.7995 0.00%
2019-03-22 0 1.160 1.150 1.160 1.120 1.270 1,340,000 1,594,640 1.1900 0.804 0.797 0.804 0.777 0.881 1,932,491 0.8252 -8.66%
2019-03-21 0 1.270 1.270 1.280 1.230 1.310 2,036,000 2,594,560 1.2743 0.881 0.881 0.888 0.853 0.908 2,936,233 0.8836 -1.55%
2019-03-20 0 1.290 1.280 1.300 1.280 1.320 1,352,000 1,765,280 1.3057 0.894 0.888 0.901 0.888 0.915 1,949,797 0.9054 -3.01%
2019-03-19 0 1.330 1.320 1.340 1.320 1.340 888,000 1,177,600 1.3261 0.922 0.915 0.929 0.915 0.929 1,280,636 0.9195 0.00%
2019-03-18 0 1.330 1.330 1.340 1.240 1.350 2,804,000 3,648,280 1.3011 0.922 0.922 0.929 0.860 0.936 4,043,810 0.9022 6.40%
2019-03-15 0 1.250 1.250 1.260 1.120 1.280 3,084,000 3,714,840 1.2046 0.867 0.867 0.874 0.777 0.888 4,447,614 0.8352 13.64%
2019-03-14 0 1.100 1.100 1.130 1.100 1.200 3,224,000 3,672,040 1.1390 0.763 0.763 0.784 0.763 0.832 4,649,516 0.7898 -6.78%
2019-03-13 0 1.180 1.170 1.180 1.070 1.230 2,888,000 3,283,960 1.1371 0.818 0.811 0.818 0.742 0.853 4,164,951 0.7885 10.28%
2019-03-12 0 1.070 1.050 1.080 1.020 1.100 1,884,000 1,997,440 1.0602 0.742 0.728 0.749 0.707 0.763 2,717,025 0.7352 1.90%
2019-03-11 0 1.050 1.020 1.050 0.980 1.060 664,000 672,920 1.0134 0.728 0.707 0.728 0.680 0.735 957,593 0.7027 1.94%
2019-03-08 0 1.030 0.980 1.030 0.880 1.040 4,160,000 3,737,680 0.8985 0.714 0.680 0.714 0.610 0.721 5,999,375 0.6230 15.73%
2019-03-07 0 0.890 0.880 0.890 0.850 0.990 4,528,000 3,948,720 0.8721 0.617 0.610 0.617 0.589 0.686 6,530,089 0.6047 1.14%
2019-03-06 0 0.880 0.870 0.920 0.880 1.030 2,280,000 2,252,360 0.9879 0.610 0.603 0.638 0.610 0.714 3,288,119 0.6850 -12.00%
2019-03-05 0 1.000 1.000 1.030 1.000 1.090 8,192,000 8,289,080 1.0119 0.693 0.693 0.714 0.693 0.756 11,814,154 0.7016 -8.26%
2019-03-04 0 1.090 1.090 1.100 1.090 1.100 392,000 429,800 1.0964 0.756 0.756 0.763 0.756 0.763 565,326 0.7603 -0.91%
2019-03-01 0 1.100 1.100 1.110 1.090 1.100 768,000 842,800 1.0974 0.763 0.763 0.770 0.756 0.763 1,107,577 0.7609 0.00%
2019-02-28 0 1.100 1.090 1.100 1.070 1.100 1,972,000 2,125,240 1.0777 0.763 0.756 0.763 0.742 0.763 2,843,935 0.7473 1.85%
2019-02-27 0 1.080 1.080 1.090 1.080 1.090 432,000 468,560 1.0846 0.749 0.749 0.756 0.749 0.756 623,012 0.7521 -0.92%
2019-02-26 0 1.090 1.080 1.090 1.080 1.090 160,000 172,880 1.0805 0.756 0.749 0.756 0.749 0.756 230,745 0.7492 0.93%
2019-02-25 0 1.080 1.080 1.090 1.050 1.080 1,128,000 1,205,480 1.0687 0.749 0.749 0.756 0.728 0.749 1,626,754 0.7410 0.00%
2019-02-22 0 1.080 1.070 1.080 1.080 1.080 20,000 21,600 1.0800 0.749 0.742 0.749 0.749 0.749 28,843 0.7489 0.00%
2019-02-21 0 1.080 1.070 1.080 1.070 1.090 888,000 956,840 1.0775 0.749 0.742 0.749 0.742 0.756 1,280,636 0.7472 0.93%
2019-02-20 0 1.070 1.040 1.080 1.030 1.070 220,000 231,800 1.0536 0.742 0.721 0.749 0.714 0.742 317,275 0.7306 0.00%
2019-02-19 0 1.070 1.050 1.070 1.060 1.070 172,000 183,360 1.0660 0.742 0.728 0.742 0.735 0.742 248,051 0.7392 0.94%
2019-02-18 0 1.060 1.060 1.080 1.060 1.080 564,000 602,560 1.0684 0.735 0.735 0.749 0.735 0.749 813,377 0.7408 -0.93%
2019-02-15 0 1.070 1.070 1.080 1.060 1.080 764,000 817,440 1.0699 0.742 0.742 0.749 0.735 0.749 1,101,808 0.7419 0.00%
2019-02-14 0 1.070 1.050 1.080 1.070 1.080 1,004,000 1,084,080 1.0798 0.742 0.728 0.749 0.742 0.749 1,447,926 0.7487 -0.93%
2019-02-13 0 1.080 1.070 1.080 1.080 1.090 316,000 341,880 1.0819 0.749 0.742 0.749 0.749 0.756 455,722 0.7502 1.89%
2019-02-12 0 1.060 1.050 1.080 1.040 1.090 1,184,000 1,256,880 1.0616 0.735 0.728 0.749 0.721 0.756 1,707,514 0.7361 -2.75%
2019-02-11 0 1.090 1.020 1.100 1.000 1.090 116,000 119,880 1.0334 0.756 0.707 0.763 0.693 0.756 167,290 0.7166 0.00%
2019-02-08 0 1.090 1.060 1.090 1.100 1.100 12,000 13,200 1.1000 0.756 0.735 0.756 0.763 0.763 17,306 0.7627 -0.91%
2019-02-04 0 1.100 1.060 1.130 - - 0 0 - 0.763 0.735 0.784 - - 0 - 0.00%
2019-02-01 0 1.100 1.060 1.130 1.100 1.130 280,000 312,880 1.1174 0.763 0.735 0.784 0.763 0.784 403,804 0.7748 0.00%
2019-01-31 0 1.100 1.060 1.120 - - 0 0 - 0.763 0.735 0.777 - - 0 - 0.00%
2019-01-30 0 1.100 1.080 1.150 1.090 1.100 952,000 1,041,720 1.0942 0.763 0.749 0.797 0.756 0.763 1,372,934 0.7588 0.00%
2019-01-29 0 1.100 1.080 1.100 1.090 1.100 20,000 21,960 1.0980 0.763 0.749 0.763 0.756 0.763 28,843 0.7614 0.00%
2019-01-28 0 1.100 1.100 1.130 1.090 1.090 4,500,000 4,905,000 1.0900 0.763 0.763 0.784 0.756 0.756 6,489,709 0.7558 -0.90%
2019-01-25 0 1.110 1.100 1.120 1.110 1.170 60,000 67,920 1.1320 0.770 0.763 0.777 0.770 0.811 86,529 0.7849 0.00%
2019-01-24 0 1.110 1.100 1.120 1.070 1.140 1,556,000 1,694,720 1.0892 0.770 0.763 0.777 0.742 0.790 2,243,997 0.7552 4.72%
2019-01-23 0 1.060 1.040 1.060 1.040 1.060 1,468,000 1,530,520 1.0426 0.735 0.721 0.735 0.721 0.735 2,117,087 0.7229 2.91%
2019-01-22 0 1.030 1.030 1.060 1.030 1.060 544,000 570,920 1.0495 0.714 0.714 0.735 0.714 0.735 784,534 0.7277 0.00%
2019-01-21 0 1.030 1.020 1.030 1.030 1.060 84,000 86,880 1.0343 0.714 0.707 0.714 0.714 0.735 121,141 0.7172 0.00%
2019-01-18 0 1.030 1.030 1.080 1.030 1.040 84,000 87,200 1.0381 0.714 0.714 0.749 0.714 0.721 121,141 0.7198 -4.63%
2019-01-17 0 1.080 1.040 1.090 1.030 1.080 124,000 128,800 1.0387 0.749 0.721 0.756 0.714 0.749 178,828 0.7202 0.93%
2019-01-16 0 1.070 1.040 1.070 - - 0 0 - 0.742 0.721 0.742 - - 0 - -0.93%
2019-01-15 0 1.080 1.050 1.080 1.040 1.090 36,000 38,000 1.0556 0.749 0.728 0.749 0.721 0.756 51,918 0.7319 2.86%
2019-01-14 0 1.050 0.900 1.110 - - 0 0 - 0.728 0.624 0.770 - - 0 - 0.00%
2019-01-11 0 1.050 1.030 1.060 1.030 1.070 272,000 288,120 1.0593 0.728 0.714 0.735 0.714 0.742 392,267 0.7345 0.00%
2019-01-10 0 1.050 1.050 1.080 1.050 1.050 56,000 58,800 1.0500 0.728 0.728 0.749 0.728 0.728 80,761 0.7281 0.00%
2019-01-09 0 1.050 1.050 1.080 1.050 1.080 1,560,000 1,683,360 1.0791 0.728 0.728 0.749 0.728 0.749 2,249,766 0.7482 -0.94%
2019-01-08 0 1.060 1.020 1.060 1.040 1.060 620,000 651,120 1.0502 0.735 0.707 0.735 0.721 0.735 894,138 0.7282 -2.75%
2019-01-07 0 1.090 1.070 1.090 1.030 1.120 332,000 359,240 1.0820 0.756 0.742 0.756 0.714 0.777 478,796 0.7503 0.93%
2019-01-04 0 1.080 1.050 1.080 1.030 1.080 524,000 560,480 1.0696 0.749 0.728 0.749 0.714 0.749 755,691 0.7417 -0.92%
2019-01-03 0 1.090 1.060 1.090 1.000 1.100 132,000 143,600 1.0879 0.756 0.735 0.756 0.693 0.763 190,365 0.7543 -0.91%
2019-01-02 0 1.100 1.080 1.110 1.090 1.120 1,152,000 1,270,400 1.1028 0.763 0.749 0.770 0.756 0.777 1,661,365 0.7647 -1.79%
2018-12-31 0 1.120 1.080 1.120 1.150 1.150 32,000 36,240 1.1325 0.777 0.749 0.777 0.797 0.797 46,149 0.7853 1.82%
2018-12-28 0 1.100 1.080 1.100 1.060 1.100 1,420,000 1,555,040 1.0951 0.763 0.749 0.763 0.735 0.763 2,047,864 0.7593 0.92%
2018-12-27 0 1.090 1.090 1.100 1.080 1.140 1,764,000 1,943,760 1.1019 0.756 0.756 0.763 0.749 0.790 2,543,966 0.7641 -3.54%
2018-12-24 0 1.130 1.060 1.150 1.130 1.130 4,000 4,520 1.1300 0.784 0.735 0.797 0.784 0.784 5,769 0.7835 2.73%
2018-12-21 0 1.100 1.030 1.150 - - 0 0 - 0.763 0.714 0.797 - - 0 - 0.00%
2018-12-20 0 1.100 1.060 1.140 - - 0 0 - 0.763 0.735 0.790 - - 0 - 0.00%
2018-12-19 0 1.100 1.050 1.140 1.060 1.100 8,000 8,640 1.0800 0.763 0.728 0.790 0.735 0.763 11,537 0.7489 0.00%
2018-12-18 0 1.100 1.060 1.130 1.050 1.100 96,000 102,640 1.0692 0.763 0.735 0.784 0.728 0.763 138,447 0.7414 4.76%
2018-12-17 0 1.050 1.050 1.170 1.050 1.050 4,000 4,200 1.0500 0.728 0.728 0.811 0.728 0.728 5,769 0.7281 -3.67%
2018-12-14 0 1.090 1.070 1.140 1.090 1.090 8,000 8,720 1.0900 0.756 0.742 0.790 0.756 0.756 11,537 0.7558 0.00%
2018-12-13 0 1.090 1.090 1.130 - - 0 0 - 0.756 0.756 0.784 - - 0 - 0.00%
2018-12-12 0 1.090 1.090 1.120 1.070 1.120 184,000 205,000 1.1141 0.756 0.756 0.777 0.742 0.777 265,357 0.7725 1.87%
2018-12-11 0 1.070 1.070 1.110 1.070 1.110 160,000 173,720 1.0858 0.742 0.742 0.770 0.742 0.770 230,745 0.7529 -4.46%
2018-12-10 0 1.120 1.100 1.130 1.060 1.120 72,000 78,800 1.0944 0.777 0.763 0.784 0.735 0.777 103,835 0.7589 -0.88%
2018-12-07 0 1.130 1.120 1.130 1.100 1.130 124,000 138,720 1.1187 0.784 0.777 0.784 0.763 0.784 178,828 0.7757 2.73%
2018-12-06 0 1.100 1.100 1.150 1.080 1.090 20,000 21,720 1.0860 0.763 0.763 0.797 0.749 0.756 28,843 0.7530 -5.17%
2018-12-05 0 1.160 1.140 1.170 1.140 1.160 60,000 69,040 1.1507 0.804 0.790 0.811 0.790 0.804 86,529 0.7979 -2.52%
2018-12-04 0 1.190 1.180 1.200 1.190 1.190 32,000 38,080 1.1900 0.825 0.818 0.832 0.825 0.825 46,149 0.8252 0.00%
2018-12-03 0 1.190 1.180 1.190 1.180 1.220 160,000 191,320 1.1958 0.825 0.818 0.825 0.818 0.846 230,745 0.8291 -2.46%
2018-11-30 0 1.220 1.210 1.220 1.160 1.220 5,036,000 5,965,560 1.1846 0.846 0.839 0.846 0.804 0.846 7,262,705 0.8214 2.52%
2018-11-29 0 1.190 1.180 1.190 1.160 1.210 2,592,000 3,102,160 1.1968 0.825 0.818 0.825 0.804 0.839 3,738,072 0.8299 3.48%
2018-11-28 0 1.150 1.140 1.160 1.150 1.160 1,176,000 1,353,400 1.1509 0.797 0.790 0.804 0.797 0.804 1,695,977 0.7980 -1.71%
2018-11-27 0 1.170 1.140 1.170 1.110 1.230 1,280,000 1,453,880 1.1358 0.811 0.790 0.811 0.770 0.853 1,845,962 0.7876 1.74%
2018-11-26 0 1.150 1.140 1.160 1.130 1.170 2,784,000 3,191,400 1.1463 0.797 0.790 0.804 0.784 0.811 4,014,966 0.7949 0.00%
2018-11-23 0 1.150 1.150 1.160 1.140 1.200 1,448,000 1,687,800 1.1656 0.797 0.797 0.804 0.790 0.832 2,088,244 0.8082 -4.17%
2018-11-22 0 1.200 1.190 1.210 1.180 1.220 708,000 852,840 1.2046 0.832 0.825 0.839 0.818 0.846 1,021,047 0.8353 -2.44%
2018-11-21 0 1.230 1.210 1.230 1.210 1.230 1,396,000 1,704,760 1.2212 0.853 0.839 0.853 0.839 0.853 2,013,252 0.8468 -0.81%
2018-11-20 0 1.240 1.220 1.240 1.210 1.280 3,652,000 4,498,080 1.2317 0.860 0.846 0.860 0.839 0.888 5,266,759 0.8541 -3.12%
2018-11-19 0 1.280 1.270 1.280 1.260 1.300 8,136,000 10,389,400 1.2770 0.888 0.881 0.888 0.874 0.901 11,733,393 0.8855 -1.54%
2018-11-16 0 1.300 1.280 1.300 1.270 1.320 7,828,000 10,074,120 1.2869 0.901 0.888 0.901 0.881 0.915 11,289,209 0.8924 -2.26%
2018-11-15 0 1.330 1.320 1.330 1.280 1.340 7,840,000 10,310,600 1.3151 0.922 0.915 0.922 0.888 0.929 11,306,514 0.9119 2.31%
2018-11-14 0 1.300 1.290 1.300 1.260 1.310 10,608,000 13,579,320 1.2801 0.901 0.894 0.901 0.874 0.908 15,298,406 0.8876 0.00%
2018-11-13 0 1.300 1.290 1.300 1.150 1.300 10,028,000 11,823,080 1.1790 0.901 0.894 0.901 0.797 0.901 14,461,955 0.8175 5.69%
2018-11-12 0 1.230 1.230 1.240 1.230 1.290 7,976,000 9,998,360 1.2536 0.853 0.853 0.860 0.853 0.894 11,502,648 0.8692 -6.11%
2018-11-09 0 1.310 1.290 1.310 1.250 1.310 8,132,000 10,361,920 1.2742 0.908 0.894 0.908 0.867 0.908 11,727,624 0.8835 0.77%
2018-11-08 0 1.300 1.290 1.300 1.300 1.360 7,876,000 10,472,600 1.3297 0.901 0.894 0.901 0.901 0.943 11,358,432 0.9220 -0.76%
2018-11-07 0 1.310 1.280 1.310 1.230 1.310 8,180,000 10,343,760 1.2645 0.908 0.888 0.908 0.853 0.908 11,796,848 0.8768 3.97%
2018-11-06 0 1.260 1.250 1.260 1.220 1.330 8,080,000 10,182,000 1.2601 0.874 0.867 0.874 0.846 0.922 11,652,632 0.8738 -3.82%
2018-11-05 0 1.310 1.300 1.310 1.300 1.450 8,970,000 12,224,660 1.3628 0.908 0.901 0.908 0.901 1.005 12,936,152 0.9450 -2.96%
2018-11-02 0 1.350 1.340 1.350 1.220 1.360 10,032,000 12,671,680 1.2631 0.936 0.929 0.936 0.846 0.943 14,467,724 0.8759 9.76%
2018-11-01 0 1.230 1.220 1.230 1.180 1.240 9,908,000 12,094,600 1.2207 0.853 0.846 0.853 0.818 0.860 14,288,896 0.8464 2.50%
2018-10-31 0 1.200 1.190 1.230 1.120 1.230 11,372,000 13,406,560 1.1789 0.832 0.825 0.853 0.777 0.853 16,400,215 0.8175 6.19%
2018-10-30 0 1.130 1.120 1.130 1.120 1.140 1,628,000 1,845,440 1.1336 0.784 0.777 0.784 0.777 0.790 2,347,832 0.7860 -0.88%
2018-10-29 0 1.140 1.130 1.140 1.100 1.150 2,172,000 2,458,080 1.1317 0.790 0.784 0.790 0.763 0.797 3,132,366 0.7847 1.79%
2018-10-26 0 1.120 1.120 1.130 1.080 1.150 4,068,000 4,592,080 1.1288 0.777 0.777 0.784 0.749 0.797 5,866,697 0.7827 0.90%
2018-10-25 0 1.110 1.100 1.130 1.070 1.140 1,740,000 1,952,280 1.1220 0.770 0.763 0.784 0.742 0.790 2,509,354 0.7780 -3.48%
2018-10-24 0 1.150 1.150 1.180 1.150 1.190 2,772,000 3,261,920 1.1767 0.797 0.797 0.818 0.797 0.825 3,997,660 0.8160 -1.71%
2018-10-23 0 1.170 1.160 1.190 1.130 1.240 3,296,000 3,914,480 1.1876 0.811 0.804 0.825 0.784 0.860 4,753,351 0.8235 0.86%
2018-10-22 0 1.160 1.140 1.160 1.130 1.170 2,276,000 2,603,040 1.1437 0.804 0.790 0.804 0.784 0.811 3,282,350 0.7930 0.87%
2018-10-19 0 1.150 1.120 1.150 1.110 1.150 668,000 748,120 1.1199 0.797 0.777 0.797 0.770 0.797 963,361 0.7766 0.88%
2018-10-18 0 1.140 1.130 1.140 1.120 1.180 4,102,000 4,693,380 1.1442 0.790 0.784 0.790 0.777 0.818 5,915,730 0.7934 0.88%
2018-10-16 0 1.130 1.130 1.140 1.120 1.210 4,256,000 4,920,800 1.1562 0.784 0.784 0.790 0.777 0.839 6,137,822 0.8017 0.89%
2018-10-15 0 1.120 1.110 1.130 1.120 1.170 3,200,000 3,678,800 1.1496 0.777 0.770 0.784 0.777 0.811 4,614,904 0.7972 0.00%
2018-10-12 0 1.120 1.120 1.150 1.050 1.190 6,952,000 7,797,480 1.1216 0.777 0.777 0.797 0.728 0.825 10,025,879 0.7777 -0.88%
2018-10-11 0 1.130 1.130 1.150 1.100 1.680 11,828,000 15,547,880 1.3145 0.784 0.784 0.797 0.763 1.165 17,057,838 0.9115 -34.68%
2018-10-10 0 1.730 1.720 1.730 1.510 1.880 17,608,000 30,645,880 1.7405 1.200 1.193 1.200 1.047 1.304 25,393,508 1.2068 0.58%
2018-10-09 0 1.720 1.710 1.720 1.600 1.750 6,996,000 11,656,000 1.6661 1.193 1.186 1.193 1.109 1.213 10,089,334 1.1553 4.88%
2018-10-08 0 1.640 1.620 1.640 1.530 1.650 9,628,000 15,243,320 1.5832 1.137 1.123 1.137 1.061 1.144 13,885,092 1.0978 3.80%
2018-10-05 0 1.580 1.580 1.600 1.550 1.650 7,772,000 12,424,440 1.5986 1.096 1.096 1.109 1.075 1.144 11,208,448 1.1085 -0.63%
2018-10-04 0 1.590 1.570 1.600 1.490 1.590 8,216,000 12,628,220 1.5370 1.103 1.089 1.109 1.033 1.103 11,848,766 1.0658 0.00%
2018-10-03 0 1.590 1.580 1.590 1.400 1.600 10,984,000 16,464,960 1.4990 1.103 1.096 1.103 0.971 1.109 15,840,657 1.0394 14.39%
2018-10-02 0 1.390 1.380 1.400 1.340 1.420 8,064,000 11,125,160 1.3796 0.964 0.957 0.971 0.929 0.985 11,629,558 0.9566 -0.71%
2018-09-28 0 1.400 1.390 1.400 1.290 1.430 8,540,000 11,388,600 1.3336 0.971 0.964 0.971 0.894 0.992 12,316,025 0.9247 7.69%
2018-09-27 0 1.300 1.290 1.300 1.230 1.420 8,744,000 11,376,480 1.3011 0.901 0.894 0.901 0.853 0.985 12,610,225 0.9022 -6.47%
2018-09-26 0 1.390 1.380 1.390 1.250 1.460 12,128,000 16,752,960 1.3813 0.964 0.957 0.964 0.867 1.012 17,490,486 0.9578 9.45%
2018-09-24 0 1.270 1.260 1.270 1.210 1.280 5,352,000 6,662,160 1.2448 0.881 0.874 0.881 0.839 0.888 7,718,427 0.8631 1.60%
2018-09-21 0 1.250 1.240 1.250 1.170 1.280 8,876,000 10,916,480 1.2299 0.867 0.860 0.867 0.811 0.888 12,800,590 0.8528 5.93%
2018-09-20 0 1.180 1.170 1.180 1.020 1.210 22,044,000 25,180,840 1.1423 0.818 0.811 0.818 0.707 0.839 31,790,919 0.7921 14.56%
2018-09-19 0 1.030 1.020 1.040 1.010 1.030 6,240,000 6,364,000 1.0199 0.714 0.707 0.721 0.700 0.714 8,999,063 0.7072 1.98%
2018-09-18 0 1.010 1.010 1.020 1.000 1.020 5,568,000 5,623,800 1.0100 0.700 0.700 0.707 0.693 0.707 8,029,933 0.7004 0.00%
2018-09-17 0 1.010 1.000 1.010 1.000 1.010 2,704,000 2,729,880 1.0096 0.700 0.693 0.700 0.693 0.700 3,899,594 0.7000 0.00%
2018-09-14 0 1.010 1.000 1.010 1.010 1.010 944,000 953,440 1.0100 0.700 0.693 0.700 0.700 0.700 1,361,397 0.7003 0.00%
2018-09-13 0 1.010 1.000 1.010 1.000 1.010 1,784,000 1,800,840 1.0094 0.700 0.693 0.700 0.693 0.700 2,572,809 0.7000 0.00%
2018-09-12 0 1.010 1.000 1.010 0.980 1.010 3,936,000 3,910,720 0.9936 0.700 0.693 0.700 0.680 0.700 5,676,332 0.6890 0.00%
2018-09-11 0 1.010 1.000 1.010 1.000 1.010 1,472,000 1,477,080 1.0035 0.700 0.693 0.700 0.693 0.700 2,122,856 0.6958 0.00%
2018-09-10 0 1.010 1.000 1.010 1.000 1.010 4,880,000 4,919,560 1.0081 0.700 0.693 0.700 0.693 0.700 7,037,728 0.6990 0.00%
2018-09-07 0 1.010 1.010 1.020 1.010 1.030 2,800,000 2,850,920 1.0182 0.700 0.700 0.707 0.700 0.714 4,038,041 0.7060 -2.88%
2018-09-06 0 1.040 1.020 1.040 1.020 1.040 3,376,000 3,498,600 1.0363 0.721 0.707 0.721 0.707 0.721 4,868,724 0.7186 -0.95%
2018-09-05 0 1.050 1.040 1.050 1.030 1.050 2,424,000 2,521,640 1.0403 0.728 0.721 0.728 0.714 0.728 3,495,790 0.7213 0.00%
2018-09-04 0 1.050 1.040 1.050 1.030 1.050 4,512,000 4,701,280 1.0420 0.728 0.721 0.728 0.714 0.728 6,507,014 0.7225 0.00%
2018-09-03 0 1.050 1.040 1.050 1.030 1.050 2,856,000 2,970,120 1.0400 0.728 0.721 0.728 0.714 0.728 4,118,802 0.7211 0.00%
2018-08-31 0 1.050 1.040 1.050 1.020 1.050 10,040,000 10,364,160 1.0323 0.728 0.721 0.728 0.707 0.728 14,479,261 0.7158 0.00%
2018-08-30 0 1.050 1.040 1.050 1.000 1.060 6,608,000 6,839,240 1.0350 0.728 0.721 0.728 0.693 0.735 9,529,776 0.7177 2.94%
2018-08-29 0 1.020 1.010 1.020 0.980 1.030 7,032,000 6,965,920 0.9906 0.707 0.700 0.707 0.680 0.714 10,141,251 0.6869 3.03%
2018-08-28 0 0.990 0.980 0.990 0.970 0.990 3,372,000 3,305,440 0.9803 0.686 0.680 0.686 0.673 0.686 4,862,955 0.6797 0.00%
2018-08-27 0 0.990 0.980 0.990 0.980 0.990 3,152,000 3,109,440 0.9865 0.686 0.680 0.686 0.680 0.686 4,545,680 0.6840 0.00%
2018-08-24 0 0.990 0.990 1.000 0.980 1.020 4,948,000 4,936,960 0.9978 0.686 0.686 0.693 0.680 0.707 7,135,795 0.6919 0.00%
2018-08-23 0 0.990 0.980 0.990 0.980 0.990 4,148,000 4,100,200 0.9885 0.686 0.680 0.686 0.680 0.686 5,982,069 0.6854 0.00%
2018-08-22 0 0.990 0.990 1.000 0.960 1.030 11,612,000 11,428,400 0.9842 0.686 0.686 0.693 0.666 0.714 16,746,332 0.6824 2.06%
2018-08-21 0 0.970 0.960 0.970 0.940 0.970 4,836,000 4,635,080 0.9585 0.673 0.666 0.673 0.652 0.673 6,974,273 0.6646 0.00%
2018-08-20 0 0.970 0.960 0.970 0.950 0.970 4,500,000 4,298,680 0.9553 0.673 0.666 0.673 0.659 0.673 6,489,709 0.6624 2.11%
2018-08-17 0 0.950 0.950 0.960 0.910 0.950 6,540,000 6,047,640 0.9247 0.659 0.659 0.666 0.631 0.659 9,431,710 0.6412 3.26%
2018-08-16 0 0.920 0.910 0.930 0.920 0.930 5,108,000 4,705,600 0.9212 0.638 0.631 0.645 0.638 0.645 7,366,540 0.6388 -1.08%
2018-08-15 0 0.930 0.920 0.930 0.920 0.930 6,392,000 5,898,760 0.9228 0.645 0.638 0.645 0.638 0.645 9,218,270 0.6399 1.09%
2018-08-14 0 0.920 0.920 0.930 0.920 0.940 4,264,000 3,952,040 0.9268 0.638 0.638 0.645 0.638 0.652 6,149,359 0.6427 -2.13%
2018-08-13 0 0.940 0.930 0.940 0.910 0.940 4,368,000 4,028,800 0.9223 0.652 0.645 0.652 0.631 0.652 6,299,344 0.6396 1.08%
2018-08-10 0 0.930 0.920 0.930 0.910 0.930 9,180,000 8,442,480 0.9197 0.645 0.638 0.645 0.631 0.645 13,239,005 0.6377 1.09%
2018-08-09 0 0.920 0.920 0.930 0.920 0.930 8,312,000 7,655,560 0.9210 0.638 0.638 0.645 0.638 0.645 11,987,213 0.6386 0.00%
2018-08-08 0 0.920 0.920 0.930 0.910 0.940 3,580,000 3,310,200 0.9246 0.638 0.638 0.645 0.631 0.652 5,162,924 0.6411 -1.08%
2018-08-07 0 0.930 0.930 0.940 0.930 0.950 1,776,000 1,669,080 0.9398 0.645 0.645 0.652 0.645 0.659 2,561,272 0.6517 -1.06%
2018-08-06 0 0.940 0.930 0.940 0.920 0.970 6,580,000 6,169,520 0.9376 0.652 0.645 0.652 0.638 0.673 9,489,396 0.6501 0.00%
2018-08-03 0 0.940 0.940 0.950 0.910 0.950 7,412,000 6,852,120 0.9245 0.652 0.652 0.659 0.631 0.659 10,689,271 0.6410 4.44%
2018-08-02 0 0.900 0.900 0.910 0.900 0.950 2,204,000 2,025,960 0.9192 0.624 0.624 0.631 0.624 0.659 3,178,515 0.6374 -4.26%
2018-08-01 0 0.940 0.920 0.940 0.920 1.080 14,092,000 13,900,280 0.9864 0.652 0.638 0.652 0.638 0.749 20,322,883 0.6840 -2.08%
2018-07-31 0 0.960 0.960 0.970 0.920 0.970 5,380,000 5,022,440 0.9335 0.666 0.666 0.673 0.638 0.673 7,758,807 0.6473 4.35%
2018-07-30 0 0.920 0.920 0.930 0.900 0.930 1,180,000 1,075,800 0.9117 0.638 0.638 0.645 0.624 0.645 1,701,746 0.6322 1.10%
2018-07-27 0 0.910 0.890 0.900 0.890 0.930 1,956,000 1,770,880 0.9054 0.631 0.617 0.624 0.617 0.645 2,820,860 0.6278 0.00%
2018-07-26 0 0.910 0.900 0.910 0.890 0.910 1,564,000 1,407,600 0.9000 0.631 0.624 0.631 0.617 0.631 2,255,534 0.6241 1.11%
2018-07-25 0 0.900 0.890 0.900 0.890 0.910 4,352,000 3,910,800 0.8986 0.624 0.617 0.624 0.617 0.631 6,276,269 0.6231 0.00%
2018-07-24 0 0.900 0.890 0.900 0.890 0.900 1,464,000 1,306,840 0.8927 0.624 0.617 0.624 0.617 0.624 2,111,319 0.6190 1.12%
2018-07-23 0 0.890 0.890 0.900 0.880 0.920 5,436,000 4,854,560 0.8930 0.617 0.617 0.624 0.610 0.638 7,839,568 0.6192 -3.26%
2018-07-20 0 0.920 0.910 0.920 0.910 0.960 3,216,000 2,994,120 0.9310 0.638 0.631 0.638 0.631 0.666 4,637,978 0.6456 -4.17%
2018-07-19 0 0.960 0.950 0.960 0.950 0.970 3,748,000 3,593,240 0.9587 0.666 0.659 0.666 0.659 0.673 5,405,206 0.6648 0.00%
2018-07-18 0 0.960 0.960 0.970 0.950 0.990 6,132,000 5,925,840 0.9664 0.666 0.666 0.673 0.659 0.686 8,843,310 0.6701 0.00%
2018-07-17 0 0.960 0.960 0.970 0.950 1.040 16,944,000 16,430,800 0.9697 0.666 0.666 0.673 0.659 0.721 24,435,916 0.6724 0.00%
2018-07-16 0 0.960 0.950 0.960 0.700 1.140 66,420,000 60,212,280 0.9065 0.666 0.659 0.666 0.485 0.790 95,788,098 0.6286 -14.29%
2018-07-13 0 1.120 1.120 1.130 0.860 1.130 179,568,000 176,149,040 0.9810 0.777 0.777 0.784 0.596 0.784 258,965,330 0.6802

Webb-site Database - Powered By Linux Group

Back to top