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
2026-06-30 0 0.770 0.760 0.770 0.750 0.770 160,000 121,560 0.7598 0.770 0.760 0.770 0.750 0.770 160,000 0.7598 0.00%
2026-06-29 0 0.770 0.750 0.780 0.770 0.770 8,000 6,160 0.7700 0.770 0.750 0.780 0.770 0.770 8,000 0.7700 0.00%
2026-06-26 0 0.770 0.750 0.780 0.750 0.770 28,000 21,080 0.7529 0.770 0.750 0.780 0.750 0.770 28,000 0.7529 2.67%
2026-06-25 0 0.750 0.740 0.780 0.750 0.760 88,000 66,760 0.7586 0.750 0.740 0.780 0.750 0.760 88,000 0.7586 -2.60%
2026-06-24 0 0.770 0.770 0.780 0.730 0.770 64,000 48,440 0.7569 0.770 0.770 0.780 0.730 0.770 64,000 0.7569 1.32%
2026-06-23 0 0.760 0.760 0.770 0.750 0.790 248,000 187,800 0.7573 0.760 0.760 0.770 0.750 0.790 248,000 0.7573 -0.65%
2026-06-22 0 0.850 0.830 0.850 0.820 0.850 960,000 791,920 0.8249 0.765 0.747 0.765 0.738 0.765 1,066,667 0.7424 -1.16%
2026-06-18 0 0.860 0.850 0.860 0.850 0.870 176,000 150,600 0.8557 0.774 0.765 0.774 0.765 0.783 195,556 0.7701 1.18%
2026-06-17 0 0.850 0.850 0.870 0.850 0.850 96,000 81,600 0.8500 0.765 0.765 0.783 0.765 0.765 106,667 0.7650 0.00%
2026-06-16 0 0.850 0.850 0.870 0.840 0.850 14,000 11,780 0.8414 0.765 0.765 0.783 0.756 0.765 15,556 0.7573 -2.30%
2026-06-15 0 0.870 0.860 0.870 0.870 0.870 4,000 3,480 0.8700 0.783 0.774 0.783 0.783 0.783 4,444 0.7830 0.00%
2026-06-12 0 0.870 0.850 0.870 - - 0 0 - 0.783 0.765 0.783 - - 0 - 0.00%
2026-06-11 0 0.870 0.860 0.880 0.870 0.880 192,000 167,120 0.8704 0.783 0.774 0.792 0.783 0.792 213,333 0.7834 0.00%
2026-06-10 0 0.870 0.860 0.870 0.860 0.880 220,000 189,360 0.8607 0.783 0.774 0.783 0.774 0.792 244,444 0.7747 0.00%
2026-06-09 0 0.870 0.860 0.870 0.860 0.880 256,000 222,960 0.8709 0.783 0.774 0.783 0.774 0.792 284,444 0.7838 1.16%
2026-06-08 0 0.860 0.840 0.860 0.860 0.860 120,000 103,200 0.8600 0.774 0.756 0.774 0.774 0.774 133,333 0.7740 0.00%
2026-06-05 0 0.860 0.850 0.870 0.860 0.880 56,000 48,800 0.8714 0.774 0.765 0.783 0.774 0.792 62,222 0.7843 0.00%
2026-06-04 0 0.860 0.850 0.860 0.840 0.860 232,000 195,760 0.8438 0.774 0.765 0.774 0.756 0.774 257,778 0.7594 1.18%
2026-06-03 0 0.850 0.850 0.880 0.850 0.850 24,000 20,400 0.8500 0.765 0.765 0.792 0.765 0.765 26,667 0.7650 0.00%
2026-06-02 0 0.850 0.850 0.870 0.850 0.870 196,000 168,360 0.8590 0.765 0.765 0.783 0.765 0.783 217,778 0.7731 -4.49%
2026-06-01 0 0.890 0.880 0.890 0.850 0.900 1,324,000 1,162,720 0.8782 0.801 0.792 0.801 0.765 0.810 1,471,111 0.7904 4.71%
2026-05-29 0 0.850 0.850 0.860 0.850 0.850 132,000 112,200 0.8500 0.765 0.765 0.774 0.765 0.765 146,667 0.7650 0.00%
2026-05-28 0 0.850 0.830 0.850 0.840 0.850 172,000 145,920 0.8484 0.765 0.747 0.765 0.756 0.765 191,111 0.7635 0.00%
2026-05-27 0 0.850 0.830 0.850 0.850 0.850 80,000 68,000 0.8500 0.765 0.747 0.765 0.765 0.765 88,889 0.7650 0.00%
2026-05-26 0 0.850 0.840 0.850 0.820 0.850 804,000 673,720 0.8380 0.765 0.756 0.765 0.738 0.765 893,333 0.7542 3.66%
2026-05-22 0 0.820 0.820 0.840 - - 0 0 - 0.738 0.738 0.756 - - 0 - 0.00%
2026-05-21 0 0.820 0.820 0.830 0.820 0.840 192,000 159,520 0.8308 0.738 0.738 0.747 0.738 0.756 213,333 0.7478 -2.38%
2026-05-20 0 0.840 0.820 0.840 0.820 0.840 508,000 420,080 0.8269 0.756 0.738 0.756 0.738 0.756 564,444 0.7442 0.00%
2026-05-19 0 0.840 0.840 0.850 - - 0 0 - 0.756 0.756 0.765 - - 0 - 0.00%
2026-05-18 0 0.840 0.830 0.850 0.840 0.840 16,000 13,440 0.8400 0.756 0.747 0.765 0.756 0.756 17,778 0.7560 1.20%
2026-05-15 0 0.830 0.830 0.860 0.820 0.830 120,000 99,240 0.8270 0.747 0.747 0.774 0.738 0.747 133,333 0.7443 1.22%
2026-05-14 0 0.820 0.820 0.850 0.820 0.850 88,000 73,560 0.8359 0.738 0.738 0.765 0.738 0.765 97,778 0.7523 -2.38%
2026-05-13 0 0.840 0.830 0.840 0.820 0.840 140,000 116,360 0.8311 0.756 0.747 0.756 0.738 0.756 155,556 0.7480 1.20%
2026-05-12 0 0.830 0.830 0.850 0.820 0.840 856,000 709,920 0.8293 0.747 0.747 0.765 0.738 0.756 951,111 0.7464 1.22%
2026-05-11 0 0.820 0.820 0.840 0.820 0.840 148,000 123,160 0.8322 0.738 0.738 0.756 0.738 0.756 164,444 0.7489 -2.38%
2026-05-08 0 0.840 0.830 0.860 0.840 0.850 84,000 70,640 0.8410 0.756 0.747 0.774 0.756 0.765 93,333 0.7569 0.00%
2026-05-07 0 0.840 0.820 0.860 0.840 0.850 764,000 643,120 0.8418 0.756 0.738 0.774 0.756 0.765 848,889 0.7576 0.00%
2026-05-06 0 0.840 0.830 0.840 0.820 0.850 1,008,000 846,760 0.8400 0.756 0.747 0.756 0.738 0.765 1,120,000 0.7560 -2.33%
2026-05-05 0 0.860 0.850 0.860 0.840 0.860 144,000 121,520 0.8439 0.774 0.765 0.774 0.756 0.774 160,000 0.7595 0.00%
2026-05-04 0 0.860 0.840 0.860 0.860 0.860 36,000 30,960 0.8600 0.774 0.756 0.774 0.774 0.774 40,000 0.7740 0.00%
2026-04-30 0 0.860 0.850 0.860 0.840 0.860 408,000 346,760 0.8499 0.774 0.765 0.774 0.756 0.774 453,333 0.7649 2.38%
2026-04-29 0 0.840 0.840 0.860 0.840 0.850 184,000 155,760 0.8465 0.756 0.756 0.774 0.756 0.765 204,444 0.7619 -1.18%
2026-04-28 0 0.850 0.850 0.860 0.850 0.860 100,000 85,040 0.8504 0.765 0.765 0.774 0.765 0.774 111,111 0.7654 0.00%
2026-04-27 0 0.850 0.850 0.860 0.840 0.860 932,000 790,640 0.8483 0.765 0.765 0.774 0.756 0.774 1,035,556 0.7635 0.00%
2026-04-24 0 0.850 0.850 0.880 0.850 0.880 576,000 501,280 0.8703 0.765 0.765 0.792 0.765 0.792 640,000 0.7833 -1.16%
2026-04-23 0 0.860 0.850 0.870 0.840 0.860 100,000 85,040 0.8504 0.774 0.765 0.783 0.756 0.774 111,111 0.7654 1.18%
2026-04-22 0 0.850 0.850 0.870 0.850 0.870 1,052,000 914,200 0.8690 0.765 0.765 0.783 0.765 0.783 1,168,889 0.7821 0.00%
2026-04-21 0 0.850 0.850 0.870 0.850 0.870 684,000 585,800 0.8564 0.765 0.765 0.783 0.765 0.783 760,000 0.7708 2.41%
2026-04-20 0 0.830 0.830 0.850 - - 0 0 - 0.747 0.747 0.765 - - 0 - 0.00%
2026-04-17 0 0.830 0.830 0.860 0.820 0.850 384,000 321,320 0.8368 0.747 0.747 0.774 0.738 0.765 426,667 0.7531 -1.19%
2026-04-16 0 0.840 0.830 0.840 0.830 0.840 80,000 67,000 0.8375 0.756 0.747 0.756 0.747 0.756 88,889 0.7538 0.00%
2026-04-15 0 0.840 0.820 0.840 0.850 0.860 596,000 506,640 0.8501 0.756 0.738 0.756 0.765 0.774 662,222 0.7651 1.20%
2026-04-14 0 0.830 0.820 0.830 0.820 0.830 48,000 39,800 0.8292 0.747 0.738 0.747 0.738 0.747 53,333 0.7463 2.47%
2026-04-13 0 0.810 0.810 0.830 0.810 0.820 112,000 90,920 0.8118 0.729 0.729 0.747 0.729 0.738 124,444 0.7306 -2.41%
2026-04-10 0 0.830 0.810 0.830 0.830 0.850 388,000 325,400 0.8387 0.747 0.729 0.747 0.747 0.765 431,111 0.7548 -1.19%
2026-04-09 0 0.840 0.820 0.840 0.810 0.840 184,000 152,880 0.8309 0.756 0.738 0.756 0.729 0.756 204,444 0.7478 2.44%
2026-04-08 0 0.820 0.820 0.830 0.820 0.820 228,000 186,960 0.8200 0.738 0.738 0.747 0.738 0.738 253,333 0.7380 0.00%
2026-04-02 0 0.820 0.820 0.830 0.820 0.830 204,000 168,280 0.8249 0.738 0.738 0.747 0.738 0.747 226,667 0.7424 0.00%
2026-04-01 0 0.820 0.820 0.840 0.820 0.820 100,000 82,000 0.8200 0.738 0.738 0.756 0.738 0.738 111,111 0.7380 0.00%
2026-03-31 0 0.820 0.820 0.830 0.810 0.830 208,000 171,160 0.8229 0.738 0.738 0.747 0.729 0.747 231,111 0.7406 0.00%
2026-03-30 0 0.820 0.820 0.830 0.810 0.820 472,000 384,160 0.8139 0.738 0.738 0.747 0.729 0.738 524,444 0.7325 1.23%
2026-03-27 0 0.810 0.810 0.820 0.810 0.830 464,000 381,640 0.8225 0.729 0.729 0.738 0.729 0.747 515,556 0.7403 0.00%
2026-03-26 0 0.810 0.800 0.820 0.800 0.810 269,092 217,662 0.8089 0.729 0.720 0.738 0.720 0.729 298,991 0.7280 1.25%
2026-03-25 0 0.800 0.800 0.810 0.800 0.810 192,000 154,320 0.8038 0.720 0.720 0.729 0.720 0.729 213,333 0.7234 0.00%
2026-03-24 0 0.800 0.800 0.810 0.790 0.800 772,000 614,920 0.7965 0.720 0.720 0.729 0.711 0.720 857,778 0.7169 0.00%
2026-03-23 0 0.800 0.790 0.800 0.780 0.820 3,800,000 3,035,440 0.7988 0.720 0.711 0.720 0.702 0.738 4,222,222 0.7189 6.67%
2026-03-20 0 0.750 0.740 0.750 0.750 0.770 208,000 157,240 0.7560 0.675 0.666 0.675 0.675 0.693 231,111 0.6804 -1.32%
2026-03-19 0 0.760 0.750 0.760 0.750 0.760 92,000 69,520 0.7557 0.684 0.675 0.684 0.675 0.684 102,222 0.6801 0.00%
2026-03-18 0 0.760 0.750 0.770 0.760 0.760 104,000 79,040 0.7600 0.684 0.675 0.693 0.684 0.684 115,556 0.6840 0.00%
2026-03-17 0 0.760 0.760 0.770 0.760 0.770 64,000 48,720 0.7613 0.684 0.684 0.693 0.684 0.693 71,111 0.6851 -1.30%
2026-03-16 0 0.770 0.760 0.800 0.760 0.770 892,000 684,800 0.7677 0.693 0.684 0.720 0.684 0.693 991,111 0.6909 0.00%
2026-03-13 0 0.770 0.750 0.770 0.760 0.790 256,000 199,920 0.7809 0.693 0.675 0.693 0.684 0.711 284,444 0.7028 1.32%
2026-03-12 0 0.760 0.760 0.770 0.760 0.760 12,000 9,120 0.7600 0.684 0.684 0.693 0.684 0.684 13,333 0.6840 0.00%
2026-03-11 0 0.760 0.760 0.770 0.760 0.770 132,000 101,440 0.7685 0.684 0.684 0.693 0.684 0.693 146,667 0.6916 1.33%
2026-03-10 0 0.750 0.750 0.760 0.750 0.770 228,000 173,960 0.7630 0.675 0.675 0.684 0.675 0.693 253,333 0.6867 0.00%
2026-03-09 0 0.750 0.750 0.760 0.750 0.770 176,000 132,880 0.7550 0.675 0.675 0.684 0.675 0.693 195,556 0.6795 -1.32%
2026-03-06 0 0.760 0.760 0.780 0.760 0.760 124,000 94,240 0.7600 0.684 0.684 0.702 0.684 0.684 137,778 0.6840 0.00%
2026-03-05 0 0.760 0.760 0.790 - - 0 0 - 0.684 0.684 0.711 - - 0 - 0.00%
2026-03-04 0 0.760 0.760 0.810 0.750 0.760 160,000 121,200 0.7575 0.684 0.684 0.729 0.675 0.684 177,778 0.6818 0.00%
2026-03-03 0 0.760 0.750 0.760 0.760 0.790 452,000 347,040 0.7678 0.684 0.675 0.684 0.684 0.711 502,222 0.6910 -2.56%
2026-03-02 0 0.780 0.780 0.790 - - 0 0 - 0.702 0.702 0.711 - - 0 - 0.00%
2026-02-27 0 0.780 0.770 0.800 0.780 0.780 92,000 71,760 0.7800 0.702 0.693 0.720 0.702 0.702 102,222 0.7020 0.00%
2026-02-26 0 0.780 0.780 0.810 0.780 0.780 172,000 134,160 0.7800 0.702 0.702 0.729 0.702 0.702 191,111 0.7020 -1.27%
2026-02-25 0 0.790 0.790 0.800 0.790 0.790 28,000 22,120 0.7900 0.711 0.711 0.720 0.711 0.711 31,111 0.7110 0.00%
2026-02-24 0 0.790 0.780 0.810 0.790 0.790 4,000 3,160 0.7900 0.711 0.702 0.729 0.711 0.711 4,444 0.7110 0.00%
2026-02-23 0 0.790 0.790 0.800 0.780 0.820 976,000 783,320 0.8026 0.711 0.711 0.720 0.702 0.738 1,084,444 0.7223 1.28%
2026-02-20 0 0.780 0.770 0.790 0.750 0.800 848,000 657,080 0.7749 0.702 0.693 0.711 0.675 0.720 942,222 0.6974 4.00%
2026-02-16 0 0.750 0.750 0.760 0.740 0.750 212,000 158,840 0.7492 0.675 0.675 0.684 0.666 0.675 235,556 0.6743 2.74%
2026-02-13 0 0.730 0.730 0.750 0.730 0.740 224,000 163,680 0.7307 0.657 0.657 0.675 0.657 0.666 248,889 0.6576 -1.35%
2026-02-12 0 0.740 0.740 0.750 0.740 0.750 264,000 197,760 0.7491 0.666 0.666 0.675 0.666 0.675 293,333 0.6742 0.00%
2026-02-11 0 0.740 0.740 0.750 0.740 0.750 120,000 89,920 0.7493 0.666 0.666 0.675 0.666 0.675 133,333 0.6744 -1.33%
2026-02-10 0 0.750 0.740 0.750 0.750 0.750 72,000 54,000 0.7500 0.675 0.666 0.675 0.675 0.675 80,000 0.6750 0.00%
2026-02-09 0 0.750 0.740 0.750 0.730 0.750 144,000 106,560 0.7400 0.675 0.666 0.675 0.657 0.675 160,000 0.6660 2.74%
2026-02-06 0 0.730 0.730 0.750 0.710 0.740 1,392,000 1,002,840 0.7204 0.657 0.657 0.675 0.639 0.666 1,546,667 0.6484 -1.35%
2026-02-05 0 0.740 0.730 0.750 0.740 0.750 120,000 89,840 0.7487 0.666 0.657 0.675 0.666 0.675 133,333 0.6738 0.00%
2026-02-04 0 0.740 0.730 0.750 0.730 0.740 76,000 55,880 0.7353 0.666 0.657 0.675 0.657 0.666 84,444 0.6617 0.00%
2026-02-03 0 0.740 0.730 0.740 0.730 0.740 56,000 41,040 0.7329 0.666 0.657 0.666 0.657 0.666 62,222 0.6596 0.00%
2026-02-02 0 0.740 0.730 0.740 0.740 0.760 156,000 117,320 0.7521 0.666 0.657 0.666 0.666 0.684 173,333 0.6768 0.00%
2026-01-30 0 0.740 0.730 0.750 0.740 0.740 16,000 11,840 0.7400 0.666 0.657 0.675 0.666 0.666 17,778 0.6660 -1.33%
2026-01-29 0 0.750 0.740 0.750 - - 0 0 - 0.675 0.666 0.675 - - 0 - 0.00%
2026-01-28 0 0.750 0.740 0.750 0.750 0.760 312,000 234,720 0.7523 0.675 0.666 0.675 0.675 0.684 346,667 0.6771 0.00%
2026-01-27 0 0.750 0.740 0.750 - - 40,000 29,600 0.7400 0.675 0.666 0.675 - - 44,444 0.6660 0.00%
2026-01-26 0 0.750 0.740 0.750 0.750 0.760 156,000 118,080 0.7569 0.675 0.666 0.675 0.675 0.684 173,333 0.6812 -1.32%
2026-01-23 0 0.760 0.740 0.760 0.750 0.760 148,000 111,080 0.7505 0.684 0.666 0.684 0.675 0.684 164,444 0.6755 1.33%
2026-01-22 0 0.750 0.740 0.760 0.750 0.760 208,000 157,080 0.7552 0.675 0.666 0.684 0.675 0.684 231,111 0.6797 0.00%
2026-01-21 0 0.750 0.740 0.760 0.740 0.750 188,000 139,600 0.7426 0.675 0.666 0.684 0.666 0.675 208,889 0.6683 0.00%
2026-01-20 0 0.750 0.740 0.750 0.750 0.770 136,000 103,000 0.7574 0.675 0.666 0.675 0.675 0.693 151,111 0.6816 0.00%
2026-01-19 0 0.750 0.740 0.750 0.740 0.760 140,000 105,000 0.7500 0.675 0.666 0.675 0.666 0.684 155,556 0.6750 2.74%
2026-01-16 0 0.730 0.730 0.760 0.730 0.740 356,000 261,400 0.7343 0.657 0.657 0.684 0.657 0.666 395,556 0.6608 -1.35%
2026-01-15 0 0.740 0.720 0.740 0.730 0.740 360,000 263,600 0.7322 0.666 0.648 0.666 0.657 0.666 400,000 0.6590 0.00%
2026-01-14 0 0.740 0.730 0.750 0.730 0.740 76,000 56,040 0.7374 0.666 0.657 0.675 0.657 0.666 84,444 0.6636 -1.33%
2026-01-13 0 0.750 0.740 0.750 0.740 0.750 200,000 149,880 0.7494 0.675 0.666 0.675 0.666 0.675 222,222 0.6745 1.35%
2026-01-09 0 0.740 0.730 0.740 0.740 0.740 68,000 50,320 0.7400 0.666 0.657 0.666 0.666 0.666 75,556 0.6660 1.37%
2026-01-08 0 0.730 0.730 0.760 0.730 0.760 268,000 197,840 0.7382 0.657 0.657 0.684 0.657 0.684 297,778 0.6644 -2.67%
2026-01-07 0 0.750 0.750 0.760 0.750 0.750 48,000 36,000 0.7500 0.675 0.675 0.684 0.675 0.675 53,333 0.6750 0.00%
2026-01-06 0 0.750 0.740 0.750 - - 0 0 - 0.675 0.666 0.675 - - 0 - 0.00%
2026-01-05 0 0.750 0.740 0.760 0.750 0.770 180,000 135,400 0.7522 0.675 0.666 0.684 0.675 0.693 200,000 0.6770 0.00%
2025-12-31 0 0.750 0.750 0.770 0.740 0.750 148,000 110,000 0.7432 0.675 0.675 0.693 0.666 0.675 164,444 0.6689 0.00%
2025-12-30 0 0.750 0.740 0.760 0.740 0.750 92,000 68,880 0.7487 0.675 0.666 0.684 0.666 0.675 102,222 0.6738 1.35%
2025-12-29 0 0.740 0.740 0.760 0.740 0.750 88,000 65,560 0.7450 0.666 0.666 0.684 0.666 0.675 97,778 0.6705 -1.33%
2025-12-24 0 0.750 0.750 0.760 0.750 0.760 206,736 155,075 0.7501 0.675 0.675 0.684 0.675 0.684 229,707 0.6751 -1.32%
2025-12-23 0 0.760 0.760 0.770 0.760 0.760 100,000 76,000 0.7600 0.684 0.684 0.693 0.684 0.684 111,111 0.6840 0.00%
2025-12-22 0 0.760 0.750 0.770 0.740 0.760 44,000 32,960 0.7491 0.684 0.675 0.693 0.666 0.684 48,889 0.6742 2.70%
2025-12-19 0 0.740 0.730 0.740 0.740 0.740 160,000 118,400 0.7400 0.666 0.657 0.666 0.666 0.666 177,778 0.6660 0.00%
2025-12-18 0 0.740 0.730 0.740 0.740 0.760 168,000 124,920 0.7436 0.666 0.657 0.666 0.666 0.684 186,667 0.6692 -1.33%
2025-12-17 0 0.750 0.740 0.750 0.740 0.750 604,000 452,680 0.7495 0.675 0.666 0.675 0.666 0.675 671,111 0.6745 0.00%
2025-12-16 0 0.750 0.740 0.750 0.750 0.760 388,000 291,360 0.7509 0.675 0.666 0.675 0.675 0.684 431,111 0.6758 -1.32%
2025-12-15 0 0.760 0.760 0.770 - - 0 0 - 0.684 0.684 0.693 - - 0 - 0.00%
2025-12-12 0 0.760 0.760 0.780 0.760 0.770 28,000 21,400 0.7643 0.684 0.684 0.702 0.684 0.693 31,111 0.6879 1.33%
2025-12-11 0 0.750 0.750 0.760 0.750 0.760 220,000 167,080 0.7595 0.675 0.675 0.684 0.675 0.684 244,444 0.6835 -1.32%
2025-12-10 0 0.760 0.750 0.760 0.750 0.760 500,000 378,400 0.7568 0.684 0.675 0.684 0.675 0.684 555,556 0.6811 0.00%
2025-12-09 0 0.760 0.750 0.770 0.760 0.760 336,000 255,360 0.7600 0.684 0.675 0.693 0.684 0.684 373,333 0.6840 0.00%
2025-12-08 0 0.760 0.750 0.760 0.750 0.760 400,000 303,000 0.7575 0.684 0.675 0.684 0.675 0.684 444,444 0.6818 1.33%
2025-12-05 0 0.750 0.750 0.770 0.750 0.760 428,000 324,080 0.7572 0.675 0.675 0.693 0.675 0.684 475,556 0.6815 0.00%
2025-12-04 0 0.750 0.750 0.760 0.750 0.750 276,000 209,600 0.7594 0.675 0.675 0.684 0.675 0.675 306,667 0.6835 -1.32%
2025-12-03 0 0.760 0.750 0.760 0.760 0.760 380,000 288,800 0.7600 0.684 0.675 0.684 0.684 0.684 422,222 0.6840 0.00%
2025-12-02 0 0.760 0.750 0.760 0.760 0.760 292,000 221,920 0.7600 0.684 0.675 0.684 0.684 0.684 324,444 0.6840 1.33%
2025-12-01 0 0.750 0.750 0.760 0.750 0.750 4,000 3,000 0.7500 0.675 0.675 0.684 0.675 0.675 4,444 0.6750 -1.32%
2025-11-28 0 0.760 0.750 0.760 0.760 0.760 240,000 182,400 0.7600 0.684 0.675 0.684 0.684 0.684 266,667 0.6840 0.00%
2025-11-27 0 0.760 0.750 0.770 - - 0 0 - 0.684 0.675 0.693 - - 0 - 0.00%
2025-11-26 0 0.760 0.750 0.760 0.750 0.760 128,000 96,040 0.7503 0.684 0.675 0.684 0.675 0.684 142,222 0.6753 1.33%
2025-11-25 0 0.750 0.740 0.760 0.750 0.750 152,000 114,000 0.7500 0.675 0.666 0.684 0.675 0.675 168,889 0.6750 0.00%
2025-11-24 0 0.750 0.750 0.760 0.750 0.760 132,000 99,400 0.7530 0.675 0.675 0.684 0.675 0.684 146,667 0.6777 -1.32%
2025-11-21 0 0.760 0.740 0.760 0.740 0.760 252,000 190,000 0.7540 0.684 0.666 0.684 0.666 0.684 280,000 0.6786 0.00%
2025-11-20 0 0.760 0.750 0.770 0.750 0.760 44,000 33,360 0.7582 0.684 0.675 0.693 0.675 0.684 48,889 0.6824 0.00%
2025-11-19 0 0.760 0.760 0.770 0.760 0.760 84,000 63,840 0.7600 0.684 0.684 0.693 0.684 0.684 93,333 0.6840 0.00%
2025-11-18 0 0.760 0.750 0.770 0.750 0.760 164,000 123,680 0.7541 0.684 0.675 0.693 0.675 0.684 182,222 0.6787 -1.30%
2025-11-17 0 0.770 0.760 0.770 - - 0 0 - 0.693 0.684 0.693 - - 0 - 0.00%
2025-11-14 0 0.770 0.760 0.780 0.760 0.770 284,000 217,200 0.7648 0.693 0.684 0.702 0.684 0.693 315,556 0.6883 0.00%
2025-11-13 0 0.770 0.770 0.780 0.770 0.770 36,000 27,720 0.7700 0.693 0.693 0.702 0.693 0.693 40,000 0.6930 0.00%
2025-11-12 0 0.770 0.760 0.770 0.760 0.770 104,000 79,280 0.7623 0.693 0.684 0.693 0.684 0.693 115,556 0.6861 0.00%
2025-11-11 0 0.770 0.760 0.780 0.760 0.770 20,000 15,320 0.7660 0.693 0.684 0.702 0.684 0.693 22,222 0.6894 0.00%
2025-11-10 0 0.770 0.770 0.780 0.760 0.770 248,000 190,520 0.7682 0.693 0.693 0.702 0.684 0.693 275,556 0.6914 0.00%
2025-11-07 0 0.770 0.760 0.770 0.760 0.770 464,000 356,480 0.7683 0.693 0.684 0.693 0.684 0.693 515,556 0.6914 -1.28%
2025-11-06 0 0.780 0.770 0.790 0.770 0.780 188,000 146,160 0.7774 0.702 0.693 0.711 0.693 0.702 208,889 0.6997 0.00%
2025-11-05 0 0.780 0.770 0.780 0.770 0.780 128,000 98,720 0.7713 0.702 0.693 0.702 0.693 0.702 142,222 0.6941 0.00%
2025-11-04 0 0.780 0.770 0.810 0.780 0.780 100,000 78,000 0.7800 0.702 0.693 0.729 0.702 0.702 111,111 0.7020 -2.50%
2025-11-03 0 0.800 0.790 0.810 0.790 0.800 36,000 28,720 0.7978 0.720 0.711 0.729 0.711 0.720 40,000 0.7180 0.00%
2025-10-31 0 0.800 0.780 0.820 - - 0 0 - 0.720 0.702 0.738 - - 0 - 1.27%
2025-10-30 0 0.790 0.790 0.800 0.790 0.790 100,000 79,160 0.7916 0.711 0.711 0.720 0.711 0.711 111,111 0.7124 -1.25%
2025-10-28 0 0.800 0.800 0.810 0.800 0.800 28,000 22,400 0.8000 0.720 0.720 0.729 0.720 0.720 31,111 0.7200 -1.23%
2025-10-27 0 0.810 0.800 0.810 0.770 0.850 804,000 672,440 0.8364 0.729 0.720 0.729 0.693 0.765 893,333 0.7527 3.85%
2025-10-24 0 0.780 0.770 0.790 - - 0 0 - 0.702 0.693 0.711 - - 0 - 0.00%
2025-10-23 0 0.780 0.780 0.790 0.770 0.780 152,000 117,440 0.7726 0.702 0.702 0.711 0.693 0.702 168,889 0.6954 -1.27%
2025-10-22 0 0.790 0.770 0.790 0.770 0.790 68,000 52,920 0.7782 0.711 0.693 0.711 0.693 0.711 75,556 0.7004 1.28%
2025-10-21 0 0.780 0.770 0.790 0.770 0.780 120,000 93,360 0.7780 0.702 0.693 0.711 0.693 0.702 133,333 0.7002 2.63%
2025-10-20 0 0.760 0.760 0.780 0.760 0.770 188,000 143,440 0.7630 0.684 0.684 0.702 0.684 0.693 208,889 0.6867 1.33%
2025-10-17 0 0.750 0.750 0.760 0.750 0.760 256,000 192,960 0.7538 0.675 0.675 0.684 0.675 0.684 284,444 0.6784 -1.32%
2025-10-16 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.684 0.684 0.702 0.684 0.684 4,444 0.6840 0.00%
2025-10-15 0 0.760 0.750 0.770 0.760 0.770 24,000 18,400 0.7667 0.684 0.675 0.693 0.684 0.693 26,667 0.6900 0.00%
2025-10-14 0 0.760 0.760 0.780 0.760 0.790 116,000 89,800 0.7741 0.684 0.684 0.702 0.684 0.711 128,889 0.6967 0.00%
2025-10-13 0 0.760 0.760 0.790 0.750 0.770 132,000 100,480 0.7612 0.684 0.684 0.711 0.675 0.693 146,667 0.6851 -1.30%
2025-10-10 0 0.770 0.770 0.790 0.770 0.780 204,000 158,960 0.7792 0.693 0.693 0.711 0.693 0.702 226,667 0.7013 0.00%
2025-10-09 0 0.770 0.770 0.790 0.760 0.790 528,000 406,400 0.7697 0.693 0.693 0.711 0.684 0.711 586,667 0.6927 -1.28%
2025-10-08 0 0.780 0.770 0.780 0.770 0.780 116,000 90,160 0.7772 0.702 0.693 0.702 0.693 0.702 128,889 0.6995 1.30%
2025-10-06 0 0.770 0.760 0.780 0.760 0.780 420,000 320,640 0.7634 0.693 0.684 0.702 0.684 0.702 466,667 0.6871 -1.28%
2025-10-03 0 0.780 0.770 0.780 - - 0 0 - 0.702 0.693 0.702 - - 0 - 0.00%
2025-10-02 0 0.780 0.770 0.810 0.780 0.780 96,000 74,880 0.7800 0.702 0.693 0.729 0.702 0.702 106,667 0.7020 0.00%
2025-09-30 0 0.780 0.770 0.780 0.770 0.780 44,000 34,160 0.7764 0.702 0.693 0.702 0.693 0.702 48,889 0.6987 0.00%
2025-09-29 0 0.780 0.780 0.790 0.770 0.790 20,000 15,520 0.7760 0.702 0.702 0.711 0.693 0.711 22,222 0.6984 1.30%
2025-09-26 0 0.770 0.760 0.780 0.770 0.780 88,000 67,840 0.7709 0.693 0.684 0.702 0.693 0.702 97,778 0.6938 0.00%
2025-09-25 0 0.770 0.760 0.770 0.750 0.780 696,000 537,120 0.7717 0.693 0.684 0.693 0.675 0.702 773,333 0.6946 -2.53%
2025-09-24 0 0.790 0.770 0.790 0.790 0.790 12,000 9,480 0.7900 0.711 0.693 0.711 0.711 0.711 13,333 0.7110 0.00%
2025-09-23 0 0.790 0.780 0.790 0.770 0.790 348,000 271,240 0.7794 0.711 0.702 0.711 0.693 0.711 386,667 0.7015 -1.25%
2025-09-22 0 0.800 0.780 0.800 0.790 0.800 420,000 331,920 0.7903 0.720 0.702 0.720 0.711 0.720 466,667 0.7113 1.27%
2025-09-19 0 0.790 0.780 0.800 0.780 0.790 392,000 308,680 0.7874 0.711 0.702 0.720 0.702 0.711 435,556 0.7087 -1.25%
2025-09-18 0 0.800 0.780 0.800 0.790 0.800 684,000 545,200 0.7971 0.720 0.702 0.720 0.711 0.720 760,000 0.7174 0.00%
2025-09-17 0 0.800 0.790 0.800 0.800 0.800 224,000 179,200 0.8000 0.720 0.711 0.720 0.720 0.720 248,889 0.7200 1.27%
2025-09-16 0 0.790 0.790 0.800 0.790 0.810 560,000 447,160 0.7985 0.711 0.711 0.720 0.711 0.729 622,222 0.7187 -1.25%
2025-09-15 0 0.800 0.790 0.800 - - 0 0 - 0.720 0.711 0.720 - - 0 - 0.00%
2025-09-12 0 0.800 0.790 0.800 0.790 0.800 212,000 168,360 0.7942 0.720 0.711 0.720 0.711 0.720 235,556 0.7147 0.00%
2025-09-11 0 0.800 0.800 0.820 0.790 0.800 428,000 341,960 0.7990 0.720 0.720 0.738 0.711 0.720 475,556 0.7191 0.00%
2025-09-10 0 0.800 0.800 0.820 0.800 0.800 360,000 288,000 0.8000 0.720 0.720 0.738 0.720 0.720 400,000 0.7200 0.00%
2025-09-09 0 0.800 0.800 0.820 0.790 0.800 484,000 385,760 0.7970 0.720 0.720 0.738 0.711 0.720 537,778 0.7173 0.00%
2025-09-08 0 0.800 0.790 0.800 0.790 0.800 304,000 243,080 0.7996 0.720 0.711 0.720 0.711 0.720 337,778 0.7196 0.00%
2025-09-05 0 0.800 0.800 0.810 0.790 0.800 760,000 607,600 0.7995 0.720 0.720 0.729 0.711 0.720 844,444 0.7195 1.27%
2025-09-04 0 0.790 0.790 0.800 0.790 0.800 84,000 66,680 0.7938 0.711 0.711 0.720 0.711 0.720 93,333 0.7144 -1.25%
2025-09-03 0 0.800 0.790 0.800 0.800 0.810 916,000 732,880 0.8001 0.720 0.711 0.720 0.720 0.729 1,017,778 0.7201 -1.23%
2025-09-02 0 0.810 0.800 0.810 0.800 0.810 400,000 322,720 0.8068 0.729 0.720 0.729 0.720 0.729 444,444 0.7261 1.25%
2025-09-01 0 0.800 0.800 0.810 0.800 0.810 676,000 541,800 0.8015 0.720 0.720 0.729 0.720 0.729 751,111 0.7213 0.00%
2025-08-29 0 0.800 0.800 0.810 0.790 0.810 144,000 115,840 0.8044 0.720 0.720 0.729 0.711 0.729 160,000 0.7240 0.00%
2025-08-28 0 0.800 0.800 0.810 0.790 0.810 336,000 270,280 0.8044 0.720 0.720 0.729 0.711 0.729 373,333 0.7240 -2.44%
2025-08-27 0 0.820 0.820 0.830 0.820 0.830 276,000 227,040 0.8226 0.738 0.738 0.747 0.738 0.747 306,667 0.7403 0.00%
2025-08-26 0 0.820 0.810 0.820 0.800 0.820 424,000 344,280 0.8120 0.738 0.729 0.738 0.720 0.738 471,111 0.7308 0.00%
2025-08-25 0 0.820 0.820 0.830 0.790 0.830 3,428,000 2,780,920 0.8112 0.738 0.738 0.747 0.711 0.747 3,808,889 0.7301 -7.87%
2025-08-22 0 0.890 0.880 0.900 0.890 0.910 968,000 870,000 0.8988 0.801 0.792 0.810 0.801 0.819 1,075,556 0.8089 0.00%
2025-08-21 0 0.890 0.880 0.890 0.840 0.890 1,840,000 1,622,520 0.8818 0.801 0.792 0.801 0.756 0.801 2,044,444 0.7936 3.49%
2025-08-20 0 0.860 0.840 0.870 0.840 0.860 116,000 98,760 0.8514 0.774 0.756 0.783 0.756 0.774 128,889 0.7662 0.00%
2025-08-19 0 0.860 0.850 0.860 0.860 0.860 112,000 96,320 0.8600 0.774 0.765 0.774 0.774 0.774 124,444 0.7740 0.00%
2025-08-18 0 0.860 0.860 0.870 0.850 0.860 44,000 37,800 0.8591 0.774 0.774 0.783 0.765 0.774 48,889 0.7732 0.00%
2025-08-15 0 0.860 0.850 0.860 0.850 0.860 620,000 532,720 0.8592 0.774 0.765 0.774 0.765 0.774 688,889 0.7733 1.18%
2025-08-14 0 0.850 0.850 0.860 0.840 0.870 540,000 463,240 0.8579 0.765 0.765 0.774 0.756 0.783 600,000 0.7721 -2.30%
2025-08-13 0 0.870 0.860 0.870 0.860 0.880 308,000 266,720 0.8660 0.783 0.774 0.783 0.774 0.792 342,222 0.7794 1.16%
2025-08-12 0 0.860 0.860 0.880 0.860 0.860 44,000 37,840 0.8600 0.774 0.774 0.792 0.774 0.774 48,889 0.7740 0.00%
2025-08-11 0 0.860 0.850 0.860 0.840 0.860 48,000 40,880 0.8517 0.774 0.765 0.774 0.756 0.774 53,333 0.7665 2.38%
2025-08-08 0 0.840 0.840 0.860 0.830 0.830 16,000 13,280 0.8300 0.756 0.756 0.774 0.747 0.747 17,778 0.7470 1.20%
2025-08-07 0 0.830 0.830 0.850 0.830 0.860 104,000 87,880 0.8450 0.747 0.747 0.765 0.747 0.774 115,556 0.7605 0.00%
2025-08-06 0 0.830 0.830 0.860 0.820 0.820 12,000 9,840 0.8200 0.747 0.747 0.774 0.738 0.738 13,333 0.7380 1.22%
2025-08-05 0 0.820 0.820 0.840 0.820 0.830 500,000 412,560 0.8251 0.738 0.738 0.756 0.738 0.747 555,556 0.7426 -1.20%
2025-08-04 0 0.830 0.830 0.870 0.820 0.830 232,000 190,280 0.8202 0.747 0.747 0.783 0.738 0.747 257,778 0.7382 0.00%
2025-08-01 0 0.830 0.830 0.840 0.830 0.850 200,000 167,120 0.8356 0.747 0.747 0.756 0.747 0.765 222,222 0.7520 0.00%
2025-07-31 0 0.830 0.830 0.840 0.830 0.860 224,000 190,000 0.8482 0.747 0.747 0.756 0.747 0.774 248,889 0.7634 -3.49%
2025-07-30 0 0.860 0.860 0.880 0.860 0.870 212,000 184,080 0.8683 0.774 0.774 0.792 0.774 0.783 235,556 0.7815 -3.37%
2025-07-29 0 0.890 0.870 0.890 0.860 0.890 368,000 320,880 0.8720 0.801 0.783 0.801 0.774 0.801 408,889 0.7848 1.14%
2025-07-28 0 0.880 0.870 0.880 0.860 0.890 676,000 594,680 0.8797 0.792 0.783 0.792 0.774 0.801 751,111 0.7917 2.33%
2025-07-25 0 0.860 0.860 0.870 0.860 0.860 8,000 6,880 0.8600 0.774 0.774 0.783 0.774 0.774 8,889 0.7740 0.00%
2025-07-24 0 0.860 0.860 0.870 0.850 0.880 320,000 276,520 0.8641 0.774 0.774 0.783 0.765 0.792 355,556 0.7777 -1.15%
2025-07-23 0 0.870 0.850 0.870 0.840 0.870 380,000 325,280 0.8560 0.783 0.765 0.783 0.756 0.783 422,222 0.7704 2.35%
2025-07-22 0 0.850 0.840 0.850 0.840 0.850 328,000 276,640 0.8434 0.765 0.756 0.765 0.756 0.765 364,444 0.7591 0.00%
2025-07-21 0 0.850 0.840 0.850 0.800 0.850 912,000 755,880 0.8288 0.765 0.756 0.765 0.720 0.765 1,013,333 0.7459 3.66%
2025-07-18 0 0.820 0.810 0.820 0.810 0.820 52,000 42,360 0.8146 0.738 0.729 0.738 0.729 0.738 57,778 0.7332 2.50%
2025-07-17 0 0.800 0.800 0.830 0.800 0.830 340,000 281,600 0.8282 0.720 0.720 0.747 0.720 0.747 377,778 0.7454 -3.61%
2025-07-16 0 0.830 0.820 0.830 0.800 0.830 1,584,000 1,309,760 0.8269 0.747 0.738 0.747 0.720 0.747 1,760,000 0.7442 2.47%
2025-07-15 0 0.810 0.800 0.820 0.800 0.830 364,000 292,400 0.8033 0.729 0.720 0.738 0.720 0.747 404,444 0.7230 1.25%
2025-07-14 0 0.800 0.800 0.810 0.770 0.810 500,000 399,840 0.7997 0.720 0.720 0.729 0.693 0.729 555,556 0.7197 0.00%
2025-07-11 0 0.800 0.780 0.800 0.780 0.830 668,000 538,560 0.8062 0.720 0.702 0.720 0.702 0.747 742,222 0.7256 0.00%
2025-07-10 0 0.800 0.800 0.810 0.790 0.800 308,000 246,320 0.7997 0.720 0.720 0.729 0.711 0.720 342,222 0.7198 0.00%
2025-07-09 0 0.800 0.790 0.800 0.780 0.800 304,000 240,320 0.7905 0.720 0.711 0.720 0.702 0.720 337,778 0.7115 0.00%
2025-07-08 0 0.800 0.800 0.810 0.780 0.800 296,000 234,880 0.7935 0.720 0.720 0.729 0.702 0.720 328,889 0.7142 0.00%
2025-07-07 0 0.800 0.780 0.800 0.780 0.800 448,000 353,920 0.7900 0.720 0.702 0.720 0.702 0.720 497,778 0.7110 3.90%
2025-07-04 0 0.770 0.770 0.780 0.760 0.780 312,000 240,200 0.7699 0.693 0.693 0.702 0.684 0.702 346,667 0.6929 1.32%
2025-07-03 0 0.760 0.750 0.760 0.750 0.780 424,000 322,880 0.7615 0.684 0.675 0.684 0.675 0.702 471,111 0.6854 1.33%
2025-07-02 0 0.750 0.750 0.760 0.720 0.770 804,000 600,040 0.7463 0.675 0.675 0.684 0.648 0.693 893,333 0.6717 4.17%
2025-06-30 0 0.720 0.710 0.720 0.690 0.740 564,000 406,920 0.7215 0.648 0.639 0.648 0.621 0.666 626,667 0.6493 1.41%
2025-06-27 0 0.710 0.690 0.710 0.680 0.710 1,304,000 892,960 0.6848 0.639 0.621 0.639 0.612 0.639 1,448,889 0.6163 2.90%
2025-06-26 0 0.690 0.680 0.690 0.680 0.690 128,000 88,120 0.6884 0.621 0.612 0.621 0.612 0.621 142,222 0.6196 1.47%
2025-06-25 0 0.680 0.680 0.690 0.670 0.700 1,596,000 1,091,000 0.6836 0.612 0.612 0.621 0.603 0.630 1,773,333 0.6152 -2.86%
2025-06-24 0 0.700 0.690 0.700 0.680 0.700 580,000 399,960 0.6896 0.630 0.621 0.630 0.612 0.630 644,444 0.6206 1.45%
2025-06-23 0 0.690 0.690 0.700 0.680 0.690 168,000 115,360 0.6867 0.621 0.621 0.630 0.612 0.621 186,667 0.6180 -1.43%
2025-06-20 0 0.700 0.700 0.710 0.700 0.700 144,000 100,800 0.7000 0.630 0.630 0.639 0.630 0.630 160,000 0.6300 -1.41%
2025-06-19 0 0.710 0.700 0.710 0.700 0.720 156,000 110,400 0.7077 0.639 0.630 0.639 0.630 0.648 173,333 0.6369 -1.39%
2025-06-18 0 0.790 0.780 0.790 0.780 0.800 672,000 525,240 0.7816 0.648 0.640 0.648 0.640 0.656 819,259 0.6411 0.00%
2025-06-17 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.648 0.648 0.656 0.648 0.648 9,753 0.6480 0.00%
2025-06-16 0 0.790 0.780 0.790 0.780 0.790 176,000 138,880 0.7891 0.648 0.640 0.648 0.640 0.648 214,568 0.6473 1.28%
2025-06-13 0 0.780 0.780 0.790 0.780 0.790 336,000 263,480 0.7842 0.640 0.640 0.648 0.640 0.648 409,630 0.6432 0.00%
2025-06-12 0 0.780 0.770 0.780 0.780 0.790 220,000 172,360 0.7835 0.640 0.632 0.640 0.640 0.648 268,210 0.6426 0.00%
2025-06-11 0 0.780 0.770 0.780 0.760 0.780 224,000 171,440 0.7654 0.640 0.632 0.640 0.623 0.640 273,086 0.6278 2.63%
2025-06-10 0 0.760 0.750 0.760 0.740 0.760 604,000 447,760 0.7413 0.623 0.615 0.623 0.607 0.623 736,358 0.6081 0.00%
2025-06-09 0 0.760 0.750 0.770 0.750 0.760 228,000 172,320 0.7558 0.623 0.615 0.632 0.615 0.623 277,963 0.6199 1.33%
2025-06-06 0 0.750 0.740 0.750 0.750 0.750 148,000 111,000 0.7500 0.615 0.607 0.615 0.615 0.615 180,432 0.6152 1.35%
2025-06-05 0 0.740 0.740 0.750 0.740 0.740 276,000 204,240 0.7400 0.607 0.607 0.615 0.607 0.607 336,481 0.6070 -1.33%
2025-06-04 0 0.750 0.740 0.750 0.730 0.750 684,000 502,280 0.7343 0.615 0.607 0.615 0.599 0.615 833,889 0.6023 1.35%
2025-06-03 0 0.740 0.740 0.750 0.730 0.750 456,000 339,320 0.7441 0.607 0.607 0.615 0.599 0.615 555,926 0.6104 1.37%
2025-06-02 0 0.730 0.730 0.740 0.730 0.750 596,000 440,600 0.7393 0.599 0.599 0.607 0.599 0.615 726,605 0.6064 -3.95%
2025-05-30 0 0.760 0.750 0.760 0.750 0.760 128,000 96,960 0.7575 0.623 0.615 0.623 0.615 0.623 156,049 0.6213 0.00%
2025-05-29 0 0.760 0.760 0.770 0.760 0.760 264,000 200,600 0.7598 0.623 0.623 0.632 0.623 0.623 321,852 0.6233 1.33%
2025-05-28 0 0.750 0.750 0.760 0.750 0.760 112,000 84,400 0.7536 0.615 0.615 0.623 0.615 0.623 136,543 0.6181 -1.32%
2025-05-27 0 0.760 0.750 0.770 0.750 0.760 48,000 36,200 0.7542 0.623 0.615 0.632 0.615 0.623 58,519 0.6186 -1.30%
2025-05-26 0 0.770 0.760 0.770 - - 0 0 - 0.632 0.623 0.632 - - 0 - 0.00%
2025-05-23 0 0.770 0.750 0.770 0.750 0.790 484,000 367,760 0.7598 0.632 0.615 0.632 0.615 0.648 590,062 0.6233 -1.28%
2025-05-22 0 0.780 0.760 0.780 0.760 0.780 224,000 170,320 0.7604 0.640 0.623 0.640 0.623 0.640 273,086 0.6237 0.00%
2025-05-21 0 0.780 0.770 0.780 0.770 0.800 696,000 548,320 0.7878 0.640 0.632 0.640 0.632 0.656 848,519 0.6462 -3.70%
2025-05-20 0 0.810 0.790 0.810 0.810 0.810 12,000 9,720 0.8100 0.664 0.648 0.664 0.664 0.664 14,630 0.6644 0.00%
2025-05-19 0 0.810 0.790 0.800 0.790 0.810 64,000 51,080 0.7981 0.664 0.648 0.656 0.648 0.664 78,025 0.6547 1.25%
2025-05-16 0 0.800 0.800 0.830 0.800 0.800 40,000 32,000 0.8000 0.656 0.656 0.681 0.656 0.656 48,765 0.6562 0.00%
2025-05-15 0 0.800 0.800 0.810 0.800 0.810 256,000 205,680 0.8034 0.656 0.656 0.664 0.656 0.664 312,099 0.6590 -1.23%
2025-05-14 0 0.810 0.810 0.820 0.800 0.820 692,000 560,920 0.8106 0.664 0.664 0.673 0.656 0.673 843,642 0.6649 -1.22%
2025-05-13 0 0.820 0.820 0.840 0.820 0.850 248,000 205,520 0.8287 0.673 0.673 0.689 0.673 0.697 302,346 0.6798 -2.38%
2025-05-12 0 0.840 0.840 0.850 0.790 0.830 768,000 621,080 0.8087 0.689 0.689 0.697 0.648 0.681 936,296 0.6633 6.33%
2025-05-09 0 0.790 0.780 0.790 0.770 0.790 364,000 284,880 0.7826 0.648 0.640 0.648 0.632 0.648 443,765 0.6420 3.95%
2025-05-08 0 0.760 0.750 0.760 0.740 0.770 692,000 518,920 0.7499 0.623 0.615 0.623 0.607 0.632 843,642 0.6151 0.00%
2025-05-07 0 0.760 0.750 0.770 0.750 0.760 620,000 467,080 0.7534 0.623 0.615 0.632 0.615 0.623 755,864 0.6179 1.33%
2025-05-06 0 0.750 0.750 0.770 0.750 0.750 144,000 108,000 0.7500 0.615 0.615 0.632 0.615 0.615 175,556 0.6152 0.00%
2025-05-02 0 0.750 0.740 0.770 - - 0 0 - 0.615 0.607 0.632 - - 0 - 0.00%
2025-04-30 0 0.750 0.740 0.750 0.740 0.760 160,000 119,680 0.7480 0.615 0.607 0.615 0.607 0.623 195,062 0.6135 0.00%
2025-04-29 0 0.750 0.730 0.750 0.740 0.750 24,000 17,800 0.7417 0.615 0.599 0.615 0.607 0.615 29,259 0.6084 1.35%
2025-04-28 0 0.740 0.730 0.750 0.740 0.740 112,000 82,880 0.7400 0.607 0.599 0.615 0.607 0.607 136,543 0.6070 -1.33%
2025-04-25 0 0.750 0.730 0.750 0.730 0.750 224,000 165,920 0.7407 0.615 0.599 0.615 0.599 0.615 273,086 0.6076 1.35%
2025-04-24 0 0.740 0.720 0.740 0.740 0.740 28,000 20,720 0.7400 0.607 0.591 0.607 0.607 0.607 34,136 0.6070 1.37%
2025-04-23 0 0.730 0.720 0.740 0.710 0.730 88,000 63,200 0.7182 0.599 0.591 0.607 0.582 0.599 107,284 0.5891 4.29%
2025-04-22 0 0.700 0.700 0.720 0.700 0.720 480,000 339,440 0.7072 0.574 0.574 0.591 0.574 0.591 585,185 0.5801 -4.11%
2025-04-17 0 0.730 0.720 0.730 0.710 0.730 192,000 137,720 0.7173 0.599 0.591 0.599 0.582 0.599 234,074 0.5884 0.00%
2025-04-16 0 0.730 0.700 0.730 0.710 0.730 204,000 146,800 0.7196 0.599 0.574 0.599 0.582 0.599 248,704 0.5903 0.00%
2025-04-15 0 0.730 0.720 0.730 0.720 0.730 89,092 64,997 0.7295 0.599 0.591 0.599 0.591 0.599 108,615 0.5984 0.00%
2025-04-14 0 0.730 0.720 0.730 0.730 0.750 180,000 132,520 0.7362 0.599 0.591 0.599 0.599 0.615 219,444 0.6039 0.00%
2025-04-11 0 0.730 0.730 0.740 0.730 0.730 76,000 55,480 0.7300 0.599 0.599 0.607 0.599 0.599 92,654 0.5988 0.00%
2025-04-10 0 0.730 0.720 0.730 0.730 0.760 1,040,000 777,280 0.7474 0.599 0.591 0.599 0.599 0.623 1,267,901 0.6130 5.80%
2025-04-09 0 0.690 0.660 0.700 0.650 0.690 324,000 218,360 0.6740 0.566 0.541 0.574 0.533 0.566 395,000 0.5528 2.99%
2025-04-08 0 0.670 0.670 0.680 0.670 0.700 520,000 354,680 0.6821 0.550 0.550 0.558 0.550 0.574 633,951 0.5595 0.00%
2025-04-07 0 0.670 0.660 0.690 0.660 0.740 1,484,000 1,017,640 0.6857 0.550 0.541 0.566 0.541 0.607 1,809,198 0.5625 -15.19%
2025-04-03 0 0.790 0.780 0.790 0.780 0.840 2,240,000 1,806,880 0.8066 0.648 0.640 0.648 0.640 0.689 2,730,864 0.6617 -12.22%
2025-04-02 0 0.900 0.880 0.900 0.880 0.900 838,000 746,180 0.8904 0.738 0.722 0.738 0.722 0.738 1,021,636 0.7304 2.27%
2025-04-01 0 0.880 0.870 0.880 0.870 0.880 252,000 220,760 0.8760 0.722 0.714 0.722 0.714 0.722 307,222 0.7186 1.15%
2025-03-31 0 0.870 0.870 0.890 0.860 0.880 432,000 379,200 0.8778 0.714 0.714 0.730 0.705 0.722 526,667 0.7200 -1.14%
2025-03-28 0 0.880 0.870 0.880 0.880 0.900 136,000 120,480 0.8859 0.722 0.714 0.722 0.722 0.738 165,802 0.7266 -2.22%
2025-03-27 0 0.900 0.880 0.900 0.890 0.900 484,000 434,480 0.8977 0.738 0.722 0.738 0.730 0.738 590,062 0.7363 1.12%
2025-03-26 0 0.890 0.870 0.890 - - 0 0 - 0.730 0.714 0.730 - - 0 - 0.00%
2025-03-25 0 0.890 0.880 0.890 0.870 0.890 248,000 218,040 0.8792 0.730 0.722 0.730 0.714 0.730 302,346 0.7212 -1.11%
2025-03-24 0 0.900 0.890 0.900 0.870 0.900 2,124,000 1,890,640 0.8901 0.738 0.730 0.738 0.714 0.738 2,589,444 0.7301 -3.23%
2025-03-21 0 0.930 0.920 0.930 0.920 0.930 120,000 110,440 0.9203 0.763 0.755 0.763 0.755 0.763 146,296 0.7549 1.09%
2025-03-20 0 0.920 0.920 0.930 0.920 0.930 388,000 358,760 0.9246 0.755 0.755 0.763 0.755 0.763 473,025 0.7584 -2.13%
2025-03-19 0 0.940 0.930 0.940 0.930 0.940 616,000 577,120 0.9369 0.771 0.763 0.771 0.763 0.771 750,988 0.7685 2.17%
2025-03-18 0 0.920 0.920 0.940 0.920 0.950 1,692,000 1,576,400 0.9317 0.755 0.755 0.771 0.755 0.779 2,062,778 0.7642 -2.13%
2025-03-17 0 0.940 0.930 0.940 0.920 0.940 272,000 253,000 0.9301 0.771 0.763 0.771 0.755 0.771 331,605 0.7630 3.30%
2025-03-14 0 0.910 0.910 0.930 0.900 0.920 840,000 763,560 0.9090 0.746 0.746 0.763 0.738 0.755 1,024,074 0.7456 1.11%
2025-03-13 0 0.900 0.900 0.910 0.900 0.910 388,000 351,880 0.9069 0.738 0.738 0.746 0.738 0.746 473,025 0.7439 -2.17%
2025-03-12 0 0.920 0.910 0.920 0.920 0.930 100,000 92,120 0.9212 0.755 0.746 0.755 0.755 0.763 121,914 0.7556 -1.08%
2025-03-11 0 0.930 0.920 0.930 0.910 0.930 1,956,000 1,810,000 0.9254 0.763 0.755 0.763 0.746 0.763 2,384,630 0.7590 0.00%
2025-03-10 0 0.930 0.910 0.930 0.900 0.930 628,000 574,360 0.9146 0.763 0.746 0.763 0.738 0.763 765,617 0.7502 2.20%
2025-03-07 0 0.910 0.900 0.910 0.900 0.930 1,984,000 1,796,360 0.9054 0.746 0.738 0.746 0.738 0.763 2,418,765 0.7427 -3.19%
2025-03-06 0 0.940 0.920 0.940 0.920 0.940 632,000 585,040 0.9257 0.771 0.755 0.771 0.755 0.771 770,494 0.7593 1.08%
2025-03-05 0 0.930 0.910 0.930 0.910 0.930 1,552,000 1,428,040 0.9201 0.763 0.746 0.763 0.746 0.763 1,892,099 0.7547 1.09%
2025-03-04 0 0.920 0.890 0.920 0.880 0.930 1,568,000 1,399,880 0.8928 0.755 0.730 0.755 0.722 0.763 1,911,605 0.7323 2.22%
2025-03-03 0 0.900 0.900 0.930 0.880 0.960 3,560,000 3,280,640 0.9215 0.738 0.738 0.763 0.722 0.787 4,340,123 0.7559 2.27%
2025-02-28 0 0.880 0.860 0.880 0.870 0.890 544,000 476,680 0.8763 0.722 0.705 0.722 0.714 0.730 663,210 0.7187 -1.12%
2025-02-27 0 0.890 0.870 0.890 0.870 0.900 236,000 208,040 0.8815 0.730 0.714 0.730 0.714 0.738 287,716 0.7231 1.14%
2025-02-26 0 0.880 0.870 0.880 0.870 0.890 424,000 372,680 0.8790 0.722 0.714 0.722 0.714 0.730 516,914 0.7210 1.15%
2025-02-25 0 0.870 0.860 0.880 0.860 0.870 144,000 124,960 0.8678 0.714 0.705 0.722 0.705 0.714 175,556 0.7118 -1.14%
2025-02-24 0 0.880 0.860 0.880 0.860 0.880 188,000 162,760 0.8657 0.722 0.705 0.722 0.705 0.722 229,198 0.7101 1.15%
2025-02-21 0 0.870 0.860 0.870 0.860 0.880 320,000 276,360 0.8636 0.714 0.705 0.714 0.705 0.722 390,123 0.7084 0.00%
2025-02-20 0 0.870 0.860 0.870 0.860 0.870 228,000 197,200 0.8649 0.714 0.705 0.714 0.705 0.714 277,963 0.7094 1.16%
2025-02-19 0 0.860 0.860 0.880 0.860 0.880 340,000 295,720 0.8698 0.705 0.705 0.722 0.705 0.722 414,506 0.7134 -3.37%
2025-02-18 0 0.890 0.870 0.890 0.870 0.890 168,000 147,880 0.8802 0.730 0.714 0.730 0.714 0.730 204,815 0.7220 0.00%
2025-02-17 0 0.890 0.870 0.890 0.870 0.890 344,000 302,800 0.8802 0.730 0.714 0.730 0.714 0.730 419,383 0.7220 -1.11%
2025-02-14 0 0.900 0.880 0.900 0.870 0.900 204,000 180,240 0.8835 0.738 0.722 0.738 0.714 0.738 248,704 0.7247 0.00%
2025-02-13 0 0.900 0.880 0.900 0.880 0.900 1,384,000 1,224,120 0.8845 0.738 0.722 0.738 0.722 0.738 1,687,284 0.7255 2.27%
2025-02-12 0 0.880 0.860 0.880 0.860 0.880 280,000 243,720 0.8704 0.722 0.705 0.722 0.705 0.722 341,358 0.7140 0.00%
2025-02-11 0 0.880 0.860 0.880 0.860 0.880 164,000 142,040 0.8661 0.722 0.705 0.722 0.705 0.722 199,938 0.7104 0.00%
2025-02-10 0 0.880 0.860 0.880 0.860 0.880 252,000 219,600 0.8714 0.722 0.705 0.722 0.705 0.722 307,222 0.7148 1.15%
2025-02-07 0 0.870 0.860 0.870 0.860 0.870 392,000 340,800 0.8694 0.714 0.705 0.714 0.705 0.714 477,901 0.7131 -1.14%
2025-02-06 0 0.880 0.870 0.880 0.840 0.880 2,660,000 2,289,080 0.8606 0.722 0.714 0.722 0.689 0.722 3,242,901 0.7059 3.53%
2025-02-05 0 0.850 0.840 0.850 0.840 0.850 244,000 205,480 0.8421 0.697 0.689 0.697 0.689 0.697 297,469 0.6908 0.00%
2025-02-04 0 0.850 0.830 0.850 0.830 0.850 128,000 107,440 0.8394 0.697 0.681 0.697 0.681 0.697 156,049 0.6885 0.00%
2025-02-03 0 0.850 0.830 0.850 0.840 0.850 104,000 88,000 0.8462 0.697 0.681 0.697 0.689 0.697 126,790 0.6941 0.00%
2025-01-28 0 0.850 0.830 0.850 0.850 0.850 28,000 23,800 0.8500 0.697 0.681 0.697 0.697 0.697 34,136 0.6972 0.00%
2025-01-27 0 0.850 0.840 0.850 0.850 0.850 112,000 95,200 0.8500 0.697 0.689 0.697 0.697 0.697 136,543 0.6972 0.00%
2025-01-24 0 0.850 0.830 0.850 0.830 0.850 236,000 197,240 0.8358 0.697 0.681 0.697 0.681 0.697 287,716 0.6855 0.00%
2025-01-23 0 0.850 0.830 0.850 0.820 0.850 216,000 179,200 0.8296 0.697 0.681 0.697 0.673 0.697 263,333 0.6805 2.41%
2025-01-22 0 0.830 0.810 0.830 0.810 0.830 84,000 69,240 0.8243 0.681 0.664 0.681 0.664 0.681 102,407 0.6761 -1.19%
2025-01-21 0 0.840 0.820 0.840 0.820 0.840 48,000 39,920 0.8317 0.689 0.673 0.689 0.673 0.689 58,519 0.6822 0.00%
2025-01-20 0 0.840 0.830 0.840 0.830 0.840 72,000 59,880 0.8317 0.689 0.681 0.689 0.681 0.689 87,778 0.6822 -1.18%
2025-01-17 0 0.850 0.820 0.850 0.850 0.850 4,000 3,400 0.8500 0.697 0.673 0.697 0.697 0.697 4,877 0.6972 0.00%
2025-01-16 0 0.850 0.820 0.850 0.830 0.850 80,000 66,800 0.8350 0.697 0.673 0.697 0.681 0.697 97,531 0.6849 1.19%
2025-01-15 0 0.840 0.820 0.840 0.840 0.840 4,000 3,360 0.8400 0.689 0.673 0.689 0.689 0.689 4,877 0.6890 0.00%
2025-01-14 0 0.840 0.820 0.840 0.820 0.850 156,000 129,840 0.8323 0.689 0.673 0.689 0.673 0.697 190,185 0.6827 2.44%
2025-01-13 0 0.820 0.820 0.830 0.810 0.850 292,000 238,360 0.8163 0.673 0.673 0.681 0.664 0.697 355,988 0.6696 -2.38%
2025-01-10 0 0.840 0.810 0.820 0.820 0.840 184,000 151,920 0.8257 0.689 0.664 0.673 0.673 0.689 224,321 0.6772 -1.18%
2025-01-09 0 0.850 0.830 0.850 0.820 0.850 212,000 176,600 0.8330 0.697 0.681 0.697 0.673 0.697 258,457 0.6833 2.41%
2025-01-08 0 0.830 0.830 0.850 0.830 0.850 20,000 16,800 0.8400 0.681 0.681 0.697 0.681 0.697 24,383 0.6890 -3.49%
2025-01-07 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.705 0.689 0.705 0.705 0.705 4,877 0.7054 0.00%
2025-01-06 0 0.860 0.840 0.860 0.840 0.860 348,000 294,440 0.8461 0.705 0.689 0.705 0.689 0.705 424,259 0.6940 1.18%
2025-01-03 0 0.850 0.840 0.860 0.840 0.870 520,000 441,840 0.8497 0.697 0.689 0.705 0.689 0.714 633,951 0.6970 -1.16%
2025-01-02 0 0.860 0.850 0.860 0.850 0.880 1,060,000 909,560 0.8581 0.705 0.697 0.705 0.697 0.722 1,292,284 0.7038 1.18%
2024-12-31 0 0.850 0.840 0.850 0.850 0.850 160,000 136,000 0.8500 0.697 0.689 0.697 0.697 0.697 195,062 0.6972 0.00%
2024-12-30 0 0.850 0.830 0.850 0.820 0.850 344,000 286,120 0.8317 0.697 0.681 0.697 0.673 0.697 419,383 0.6822 0.00%
2024-12-27 0 0.850 0.840 0.850 0.830 0.850 164,000 137,560 0.8388 0.697 0.689 0.697 0.681 0.697 199,938 0.6880 -1.16%
2024-12-24 0 0.860 0.830 0.860 0.850 0.860 24,000 20,440 0.8517 0.705 0.681 0.705 0.697 0.705 29,259 0.6986 0.00%
2024-12-23 0 0.860 0.830 0.860 0.830 0.860 248,000 207,160 0.8353 0.705 0.681 0.705 0.681 0.705 302,346 0.6852 1.18%
2024-12-20 0 0.850 0.830 0.850 0.830 0.860 92,000 77,080 0.8378 0.697 0.681 0.697 0.681 0.705 112,160 0.6872 0.00%
2024-12-19 0 0.850 0.830 0.840 0.830 0.850 124,000 103,760 0.8368 0.697 0.681 0.689 0.681 0.697 151,173 0.6864 1.19%
2024-12-18 0 0.840 0.840 0.860 0.830 0.850 316,000 264,960 0.8385 0.689 0.689 0.705 0.681 0.697 385,247 0.6878 -3.45%
2024-12-17 0 0.870 0.830 0.870 0.830 0.870 336,000 283,240 0.8430 0.714 0.681 0.714 0.681 0.714 409,630 0.6915 2.35%
2024-12-16 0 0.850 0.840 0.850 0.840 0.850 400,000 337,640 0.8441 0.697 0.689 0.697 0.689 0.697 487,654 0.6924 -1.16%
2024-12-13 0 0.860 0.840 0.860 0.850 0.870 24,000 20,720 0.8633 0.705 0.689 0.705 0.697 0.714 29,259 0.7082 1.18%
2024-12-12 0 0.850 0.840 0.850 0.840 0.900 872,000 743,920 0.8531 0.697 0.689 0.697 0.689 0.738 1,063,086 0.6998 -1.16%
2024-12-11 0 0.860 0.840 0.860 0.830 0.860 180,000 152,760 0.8487 0.705 0.689 0.705 0.681 0.705 219,444 0.6961 -1.15%
2024-12-10 0 0.870 0.850 0.870 0.840 0.880 272,000 234,680 0.8628 0.714 0.697 0.714 0.689 0.722 331,605 0.7077 -1.14%
2024-12-09 0 0.880 0.860 0.880 0.820 0.880 1,608,000 1,385,760 0.8618 0.722 0.705 0.722 0.673 0.722 1,960,370 0.7069 7.32%
2024-12-06 0 0.820 0.810 0.820 0.810 0.830 164,000 133,520 0.8141 0.673 0.664 0.673 0.664 0.681 199,938 0.6678 1.23%
2024-12-05 0 0.810 0.790 0.810 0.790 0.820 224,000 179,240 0.8002 0.664 0.648 0.664 0.648 0.673 273,086 0.6563 0.00%
2024-12-04 0 0.810 0.790 0.810 0.800 0.810 212,000 169,640 0.8002 0.664 0.648 0.664 0.656 0.664 258,457 0.6564 0.00%
2024-12-03 0 0.810 0.800 0.810 0.790 0.810 92,000 73,560 0.7996 0.664 0.656 0.664 0.648 0.664 112,160 0.6558 0.00%
2024-12-02 0 0.810 0.800 0.810 0.780 0.810 318,000 253,220 0.7963 0.664 0.656 0.664 0.640 0.664 387,685 0.6532 1.25%
2024-11-29 0 0.800 0.790 0.800 0.790 0.800 168,000 132,800 0.7905 0.656 0.648 0.656 0.648 0.656 204,815 0.6484 0.00%
2024-11-28 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 0.656 0.648 0.656 0.656 0.656 73,148 0.6562 0.00%
2024-11-27 0 0.800 0.790 0.800 0.800 0.800 204,000 163,200 0.8000 0.656 0.648 0.656 0.656 0.656 248,704 0.6562 -2.44%
2024-11-26 0 0.820 0.800 0.820 0.800 0.820 752,000 605,560 0.8053 0.673 0.656 0.673 0.656 0.673 916,790 0.6605 1.23%
2024-11-25 0 0.810 0.790 0.810 0.800 0.820 252,000 201,720 0.8005 0.664 0.648 0.664 0.656 0.673 307,222 0.6566 1.25%
2024-11-22 0 0.800 0.800 0.810 0.800 0.820 408,000 326,680 0.8007 0.656 0.656 0.664 0.656 0.673 497,407 0.6568 -1.23%
2024-11-21 0 0.810 0.800 0.810 0.810 0.820 852,000 690,560 0.8105 0.664 0.656 0.664 0.664 0.673 1,038,704 0.6648 0.00%
2024-11-20 0 0.810 0.800 0.810 0.790 0.810 60,000 47,840 0.7973 0.664 0.656 0.664 0.648 0.664 73,148 0.6540 0.00%
2024-11-19 0 0.810 0.790 0.810 - - 0 0 - 0.664 0.648 0.664 - - 0 - 0.00%
2024-11-18 0 0.810 0.800 0.810 0.800 0.810 540,000 434,160 0.8040 0.664 0.656 0.664 0.656 0.664 658,333 0.6595 0.00%
2024-11-15 0 0.810 0.790 0.810 0.790 0.810 248,000 196,680 0.7931 0.664 0.648 0.664 0.648 0.664 302,346 0.6505 -1.22%
2024-11-14 0 0.820 0.790 0.820 0.790 0.820 72,000 57,760 0.8022 0.673 0.648 0.673 0.648 0.673 87,778 0.6580 0.00%
2024-11-13 0 0.820 0.790 0.820 0.790 0.820 712,000 566,240 0.7953 0.673 0.648 0.673 0.648 0.673 868,025 0.6523 1.23%
2024-11-12 0 0.810 0.790 0.810 0.790 0.820 328,000 261,080 0.7960 0.664 0.648 0.664 0.648 0.673 399,877 0.6529 1.25%
2024-11-11 0 0.800 0.780 0.800 0.790 0.800 120,000 94,880 0.7907 0.656 0.640 0.656 0.648 0.656 146,296 0.6485 -1.23%
2024-11-08 0 0.810 0.790 0.810 0.790 0.820 488,000 387,120 0.7933 0.664 0.648 0.664 0.648 0.673 594,938 0.6507 2.53%
2024-11-07 0 0.790 0.780 0.790 0.780 0.790 336,000 263,280 0.7836 0.648 0.640 0.648 0.640 0.648 409,630 0.6427 -2.47%
2024-11-06 0 0.810 0.800 0.810 0.790 0.810 236,000 187,920 0.7963 0.664 0.656 0.664 0.648 0.664 287,716 0.6531 -1.22%
2024-11-05 0 0.820 0.800 0.820 0.810 0.830 60,000 48,840 0.8140 0.673 0.656 0.673 0.664 0.681 73,148 0.6677 1.23%
2024-11-04 0 0.810 0.790 0.810 0.790 0.820 492,000 396,000 0.8049 0.664 0.648 0.664 0.648 0.673 599,815 0.6602 -1.22%
2024-11-01 0 0.820 0.800 0.820 0.800 0.820 196,000 158,440 0.8084 0.673 0.656 0.673 0.656 0.673 238,951 0.6631 1.23%
2024-10-31 0 0.810 0.790 0.810 0.790 0.830 136,000 108,840 0.8003 0.664 0.648 0.664 0.648 0.681 165,802 0.6564 0.00%
2024-10-30 0 0.810 0.790 0.810 0.790 0.810 428,000 340,120 0.7947 0.664 0.648 0.664 0.648 0.664 521,790 0.6518 -1.22%
2024-10-29 0 0.820 0.800 0.820 0.780 0.830 872,000 702,840 0.8060 0.673 0.656 0.673 0.640 0.681 1,063,086 0.6611 2.50%
2024-10-28 0 0.800 0.780 0.800 0.770 0.800 732,000 574,720 0.7851 0.656 0.640 0.656 0.632 0.656 892,407 0.6440 2.56%
2024-10-25 0 0.780 0.760 0.780 0.760 0.780 436,000 334,960 0.7683 0.640 0.623 0.640 0.623 0.640 531,543 0.6302 1.30%
2024-10-24 0 0.770 0.760 0.770 0.760 0.770 276,000 211,880 0.7677 0.632 0.623 0.632 0.623 0.632 336,481 0.6297 -1.28%
2024-10-23 0 0.780 0.760 0.780 0.760 0.780 356,000 274,040 0.7698 0.640 0.623 0.640 0.623 0.640 434,012 0.6314 1.30%
2024-10-22 0 0.770 0.750 0.770 0.750 0.790 1,636,000 1,245,440 0.7613 0.632 0.615 0.632 0.615 0.648 1,994,506 0.6244 2.67%
2024-10-21 0 0.750 0.730 0.750 0.740 0.760 868,000 645,920 0.7441 0.615 0.599 0.615 0.607 0.623 1,058,210 0.6104 2.74%
2024-10-18 0 0.730 0.710 0.730 0.710 0.740 512,000 369,600 0.7219 0.599 0.582 0.599 0.582 0.607 624,198 0.5921 1.39%
2024-10-17 0 0.720 0.710 0.720 0.720 0.720 224,000 161,280 0.7200 0.591 0.582 0.591 0.591 0.591 273,086 0.5906 0.00%
2024-10-16 0 0.720 0.700 0.720 0.710 0.720 260,000 185,920 0.7151 0.591 0.574 0.591 0.582 0.591 316,975 0.5865 2.86%
2024-10-15 0 0.700 0.700 0.710 0.700 0.720 300,000 212,960 0.7099 0.574 0.574 0.582 0.574 0.591 365,741 0.5823 -1.41%
2024-10-14 0 0.710 0.710 0.720 0.700 0.710 144,000 101,440 0.7044 0.582 0.582 0.591 0.574 0.582 175,556 0.5778 -1.39%
2024-10-10 0 0.720 0.710 0.730 0.700 0.730 596,000 429,440 0.7205 0.591 0.582 0.599 0.574 0.599 726,605 0.5910 0.00%
2024-10-09 0 0.720 0.720 0.760 0.710 0.720 208,000 149,880 0.7206 0.591 0.591 0.623 0.582 0.591 253,580 0.5911 -1.37%
2024-10-08 0 0.730 0.720 0.730 0.720 0.730 420,000 306,480 0.7297 0.599 0.591 0.599 0.591 0.599 512,037 0.5986 -3.95%
2024-10-07 0 0.760 0.750 0.760 0.750 0.770 488,000 370,840 0.7599 0.623 0.615 0.623 0.615 0.632 594,938 0.6233 1.33%
2024-10-04 0 0.750 0.740 0.760 0.730 0.750 276,000 204,960 0.7426 0.615 0.607 0.623 0.599 0.615 336,481 0.6091 1.35%
2024-10-03 0 0.740 0.720 0.740 0.710 0.740 864,000 624,200 0.7225 0.607 0.591 0.607 0.582 0.607 1,053,333 0.5926 0.00%
2024-10-02 0 0.740 0.730 0.750 0.730 0.770 1,160,000 861,960 0.7431 0.607 0.599 0.615 0.599 0.632 1,414,198 0.6095 1.37%
2024-09-30 0 0.730 0.730 0.740 0.700 0.750 1,844,000 1,359,680 0.7374 0.599 0.599 0.607 0.574 0.615 2,248,086 0.6048 2.82%
2024-09-27 0 0.710 0.710 0.720 0.710 0.720 176,000 125,920 0.7155 0.582 0.582 0.591 0.582 0.591 214,568 0.5869 -1.39%
2024-09-26 0 0.720 0.710 0.720 0.690 0.720 940,000 655,480 0.6973 0.591 0.582 0.591 0.566 0.591 1,145,988 0.5720 4.35%
2024-09-25 0 0.690 0.690 0.700 0.690 0.700 188,000 130,920 0.6964 0.566 0.566 0.574 0.566 0.574 229,198 0.5712 -1.43%
2024-09-24 0 0.700 0.690 0.700 0.690 0.690 292,000 201,520 0.6901 0.574 0.566 0.574 0.566 0.566 355,988 0.5661 1.45%
2024-09-23 0 0.690 0.680 0.700 0.680 0.690 156,000 106,320 0.6815 0.566 0.558 0.574 0.558 0.566 190,185 0.5590 -1.43%
2024-09-20 0 0.700 0.680 0.700 0.690 0.690 104,000 71,800 0.6904 0.574 0.558 0.574 0.566 0.566 126,790 0.5663 0.00%
2024-09-19 0 0.700 0.680 0.700 0.680 0.680 156,000 106,280 0.6813 0.574 0.558 0.574 0.558 0.558 190,185 0.5588 -2.78%
2024-09-17 0 0.720 0.670 0.720 0.670 0.690 112,000 75,360 0.6729 0.591 0.550 0.591 0.550 0.566 136,543 0.5519 4.35%
2024-09-16 0 0.690 0.670 0.700 0.670 0.690 156,000 105,400 0.6756 0.566 0.550 0.574 0.550 0.566 190,185 0.5542 1.47%
2024-09-13 0 0.680 0.660 0.680 0.670 0.680 172,000 115,280 0.6702 0.558 0.541 0.558 0.550 0.558 209,691 0.5498 1.49%
2024-09-12 0 0.670 0.660 0.670 0.670 0.680 172,000 116,160 0.6753 0.550 0.541 0.550 0.550 0.558 209,691 0.5540 -2.90%
2024-09-11 0 0.690 0.680 0.690 0.680 0.690 52,000 35,760 0.6877 0.566 0.558 0.566 0.558 0.566 63,395 0.5641 -1.43%
2024-09-10 0 0.700 0.680 0.700 0.690 0.690 120,000 82,840 0.6903 0.574 0.558 0.574 0.566 0.566 146,296 0.5662 0.00%
2024-09-09 0 0.700 0.690 0.700 - - 8,000 5,520 0.6900 0.574 0.566 0.574 - - 9,753 0.5660 0.00%
2024-09-05 0 0.700 0.690 0.710 - - 24,000 16,800 0.7000 0.574 0.566 0.582 - - 29,259 0.5742 -1.41%
2024-09-04 0 0.710 0.690 0.710 0.700 0.710 168,000 117,760 0.7010 0.582 0.566 0.582 0.574 0.582 204,815 0.5750 -1.39%
2024-09-03 0 0.720 0.710 0.720 0.710 0.720 188,000 134,000 0.7128 0.591 0.582 0.591 0.582 0.591 229,198 0.5846 1.41%
2024-09-02 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 0.582 0.574 0.582 0.582 0.582 73,148 0.5824 -2.74%
2024-08-30 0 0.730 0.710 0.750 0.720 0.730 68,000 49,080 0.7218 0.599 0.582 0.615 0.591 0.599 82,901 0.5920 1.39%
2024-08-29 0 0.720 0.710 0.720 0.710 0.720 264,000 189,080 0.7162 0.591 0.582 0.591 0.582 0.591 321,852 0.5875 0.00%
2024-08-28 0 0.720 0.710 0.720 - - 0 0 - 0.591 0.582 0.591 - - 0 - -1.37%
2024-08-27 0 0.730 0.720 0.730 0.720 0.730 32,000 23,080 0.7213 0.599 0.591 0.599 0.591 0.599 39,012 0.5916 0.00%
2024-08-26 0 0.730 0.720 0.730 0.730 0.750 648,000 475,880 0.7344 0.599 0.591 0.599 0.599 0.615 790,000 0.6024 0.00%
2024-08-23 0 0.730 0.730 0.740 0.720 0.730 152,000 110,040 0.7239 0.599 0.599 0.607 0.591 0.599 185,309 0.5938 0.00%
2024-08-22 0 0.730 0.710 0.730 0.730 0.730 500,000 365,000 0.7300 0.599 0.582 0.599 0.599 0.599 609,568 0.5988 1.39%
2024-08-21 0 0.720 0.710 0.730 0.710 0.710 8,000 5,680 0.7100 0.591 0.582 0.599 0.582 0.582 9,753 0.5824 1.41%
2024-08-20 0 0.710 0.710 0.730 - - 0 0 - 0.582 0.582 0.599 - - 0 - 0.00%
2024-08-19 0 0.710 0.710 0.730 0.710 0.730 148,000 105,600 0.7135 0.582 0.582 0.599 0.582 0.599 180,432 0.5853 -2.74%
2024-08-16 0 0.730 0.720 0.730 0.730 0.730 24,000 17,520 0.7300 0.599 0.591 0.599 0.599 0.599 29,259 0.5988 0.00%
2024-08-15 0 0.730 0.730 0.740 0.730 0.740 448,000 328,480 0.7332 0.599 0.599 0.607 0.599 0.607 546,173 0.6014 1.39%
2024-08-14 0 0.720 0.710 0.730 0.720 0.720 128,000 92,160 0.7200 0.591 0.582 0.599 0.591 0.591 156,049 0.5906 -1.37%
2024-08-13 0 0.730 0.720 0.730 0.730 0.730 64,000 46,720 0.7300 0.599 0.591 0.599 0.599 0.599 78,025 0.5988 -2.67%
2024-08-12 0 0.750 0.720 0.750 0.720 0.750 60,000 43,880 0.7313 0.615 0.591 0.615 0.591 0.615 73,148 0.5999 1.35%
2024-08-09 0 0.740 0.720 0.740 0.730 0.740 32,000 23,520 0.7350 0.607 0.591 0.607 0.599 0.607 39,012 0.6029 0.00%
2024-08-08 0 0.740 0.720 0.740 0.720 0.740 228,000 164,640 0.7221 0.607 0.591 0.607 0.591 0.607 277,963 0.5923 1.37%
2024-08-07 0 0.730 0.710 0.730 0.710 0.730 260,000 185,200 0.7123 0.599 0.582 0.599 0.582 0.599 316,975 0.5843 0.00%
2024-08-06 0 0.730 0.710 0.730 0.710 0.730 72,000 51,480 0.7150 0.599 0.582 0.599 0.582 0.599 87,778 0.5865 2.82%
2024-08-05 0 0.710 0.700 0.720 0.690 0.740 1,032,000 731,520 0.7088 0.582 0.574 0.591 0.566 0.607 1,258,148 0.5814 -6.58%
2024-08-02 0 0.760 0.730 0.760 - - 0 0 - 0.623 0.599 0.623 - - 0 - 0.00%
2024-08-01 0 0.760 0.740 0.760 0.720 0.780 776,000 596,440 0.7686 0.623 0.607 0.623 0.591 0.640 946,049 0.6305 4.11%
2024-07-31 0 0.730 0.720 0.740 - - 12,000 8,640 0.7200 0.599 0.591 0.607 - - 14,630 0.5906 0.00%
2024-07-30 0 0.730 0.720 0.740 0.720 0.740 160,000 116,920 0.7308 0.599 0.591 0.607 0.591 0.607 195,062 0.5994 -2.67%
2024-07-29 0 0.750 0.740 0.750 0.730 0.750 208,000 155,040 0.7454 0.615 0.607 0.615 0.599 0.615 253,580 0.6114 1.35%
2024-07-26 0 0.740 0.730 0.750 0.730 0.750 204,000 151,680 0.7435 0.607 0.599 0.615 0.599 0.615 248,704 0.6099 1.37%
2024-07-25 0 0.730 0.730 0.740 0.720 0.740 728,000 526,720 0.7235 0.599 0.599 0.607 0.591 0.607 887,531 0.5935 -1.35%
2024-07-24 0 0.740 0.730 0.740 0.700 0.760 2,324,000 1,678,040 0.7220 0.607 0.599 0.607 0.574 0.623 2,833,272 0.5923 -2.63%
2024-07-23 0 0.760 0.750 0.760 0.730 0.800 6,236,000 4,775,280 0.7658 0.623 0.615 0.623 0.599 0.656 7,602,531 0.6281 18.75%
2024-07-22 0 0.640 0.620 0.650 0.610 0.640 180,000 112,880 0.6271 0.525 0.509 0.533 0.500 0.525 219,444 0.5144 -1.54%
2024-07-19 0 0.650 0.640 0.650 0.630 0.650 148,000 94,720 0.6400 0.533 0.525 0.533 0.517 0.533 180,432 0.5250 3.17%
2024-07-18 0 0.630 0.620 0.630 - - 0 0 - 0.517 0.509 0.517 - - 0 - 0.00%
2024-07-17 0 0.630 0.620 0.630 0.630 0.630 28,000 17,640 0.6300 0.517 0.509 0.517 0.517 0.517 34,136 0.5168 1.61%
2024-07-16 0 0.620 0.620 0.630 0.610 0.620 80,000 49,280 0.6160 0.509 0.509 0.517 0.500 0.509 97,531 0.5053 -3.12%
2024-07-15 0 0.640 0.620 0.640 - - 0 0 - 0.525 0.509 0.525 - - 0 - 0.00%
2024-07-12 0 0.640 0.620 0.640 0.620 0.640 252,000 156,400 0.6206 0.525 0.509 0.525 0.509 0.525 307,222 0.5091 0.00%
2024-07-11 0 0.640 0.620 0.640 0.620 0.640 68,000 43,360 0.6376 0.525 0.509 0.525 0.509 0.525 82,901 0.5230 0.00%
2024-07-10 0 0.640 0.620 0.640 - - 0 0 - 0.525 0.509 0.525 - - 0 - 0.00%
2024-07-09 0 0.640 0.620 0.650 0.620 0.640 24,000 15,240 0.6350 0.525 0.509 0.533 0.509 0.525 29,259 0.5209 0.00%
2024-07-08 0 0.640 0.620 0.640 0.640 0.640 200,000 128,000 0.6400 0.525 0.509 0.525 0.525 0.525 243,827 0.5250 0.00%
2024-07-05 0 0.640 0.630 0.650 0.620 0.640 32,000 20,280 0.6338 0.525 0.517 0.533 0.509 0.525 39,012 0.5198 1.59%
2024-07-04 0 0.630 0.620 0.640 0.630 0.630 52,000 32,760 0.6300 0.517 0.509 0.525 0.517 0.517 63,395 0.5168 -1.56%
2024-07-03 0 0.640 0.620 0.640 - - 0 0 - 0.525 0.509 0.525 - - 0 - 0.00%
2024-07-02 0 0.640 0.620 0.650 0.620 0.640 168,000 105,280 0.6267 0.525 0.509 0.533 0.509 0.525 204,815 0.5140 1.59%
2024-06-28 0 0.630 0.620 0.640 0.630 0.630 44,000 27,760 0.6309 0.517 0.509 0.525 0.517 0.517 53,642 0.5175 1.61%
2024-06-27 0 0.620 0.620 0.630 0.620 0.620 40,000 24,800 0.6200 0.509 0.509 0.517 0.509 0.509 48,765 0.5086 -1.59%
2024-06-26 0 0.630 0.620 0.640 0.630 0.630 140,000 88,200 0.6300 0.517 0.509 0.525 0.517 0.517 170,679 0.5168 1.61%
2024-06-25 0 0.620 0.620 0.640 0.620 0.620 144,000 89,280 0.6200 0.509 0.509 0.525 0.509 0.509 175,556 0.5086 -3.12%
2024-06-24 0 0.640 0.620 0.650 0.630 0.650 228,000 146,280 0.6416 0.525 0.509 0.533 0.517 0.533 277,963 0.5263 3.23%
2024-06-21 0 0.670 0.670 0.690 0.670 0.670 12,000 8,040 0.6700 0.509 0.509 0.524 0.509 0.509 15,809 0.5086 0.00%
2024-06-20 0 0.670 0.670 0.680 0.650 0.670 380,000 248,800 0.6547 0.509 0.509 0.516 0.493 0.509 500,632 0.4970 0.00%
2024-06-19 0 0.670 0.660 0.690 - - 0 0 - 0.509 0.501 0.524 - - 0 - 0.00%
2024-06-18 0 0.670 0.660 0.680 0.670 0.670 88,000 58,960 0.6700 0.509 0.501 0.516 0.509 0.509 115,936 0.5086 1.52%
2024-06-17 0 0.660 0.650 0.670 0.650 0.660 136,000 88,720 0.6524 0.501 0.493 0.509 0.493 0.501 179,174 0.4952 -1.49%
2024-06-14 0 0.670 0.660 0.670 0.670 0.670 60,000 40,200 0.6700 0.509 0.501 0.509 0.509 0.509 79,047 0.5086 0.00%
2024-06-13 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.509 0.501 0.509 0.509 0.509 26,349 0.5086 -1.47%
2024-06-12 0 0.680 0.670 0.680 - - 0 0 - 0.516 0.509 0.516 - - 0 - -1.45%
2024-06-11 0 0.690 0.670 0.690 0.680 0.690 8,000 5,480 0.6850 0.524 0.509 0.524 0.516 0.524 10,540 0.5199 1.47%
2024-06-07 0 0.680 0.670 0.680 - - 0 0 - 0.516 0.509 0.516 - - 0 - 0.00%
2024-06-06 0 0.680 0.680 0.700 - - 0 0 - 0.516 0.516 0.531 - - 0 - 0.00%
2024-06-05 0 0.680 0.670 0.690 0.680 0.680 20,000 13,600 0.6800 0.516 0.509 0.524 0.516 0.516 26,349 0.5161 0.00%
2024-06-04 0 0.680 0.670 0.690 0.670 0.690 152,000 101,600 0.6684 0.516 0.509 0.524 0.509 0.524 200,253 0.5074 1.49%
2024-06-03 0 0.670 0.670 0.680 0.650 0.680 556,000 364,680 0.6559 0.509 0.509 0.516 0.493 0.516 732,504 0.4979 0.00%
2024-05-31 0 0.670 0.670 0.680 0.670 0.670 20,000 13,400 0.6700 0.509 0.509 0.516 0.509 0.509 26,349 0.5086 0.00%
2024-05-30 0 0.670 0.670 0.690 - - 0 0 - 0.509 0.509 0.524 - - 0 - 0.00%
2024-05-29 0 0.670 0.670 0.690 - - 0 0 - 0.509 0.509 0.524 - - 0 - 0.00%
2024-05-28 0 0.670 0.670 0.690 0.670 0.690 192,000 129,080 0.6723 0.509 0.509 0.524 0.509 0.524 252,951 0.5103 -2.90%
2024-05-27 0 0.690 0.680 0.690 - - 0 0 - 0.524 0.516 0.524 - - 0 - 0.00%
2024-05-24 0 0.690 0.680 0.690 0.680 0.700 288,000 197,080 0.6843 0.524 0.516 0.524 0.516 0.531 379,427 0.5194 -1.43%
2024-05-23 0 0.700 0.690 0.710 0.690 0.700 44,000 30,760 0.6991 0.531 0.524 0.539 0.524 0.531 57,968 0.5306 -2.78%
2024-05-22 0 0.720 0.710 0.720 0.700 0.730 768,000 557,720 0.7262 0.547 0.539 0.547 0.531 0.554 1,011,804 0.5512 2.86%
2024-05-21 0 0.700 0.680 0.700 0.690 0.700 152,000 105,280 0.6926 0.531 0.516 0.531 0.524 0.531 200,253 0.5257 0.00%
2024-05-20 0 0.700 0.690 0.700 0.680 0.700 364,000 249,680 0.6859 0.531 0.524 0.531 0.516 0.531 479,553 0.5207 0.00%
2024-05-17 0 0.700 0.690 0.700 0.700 0.720 284,000 201,520 0.7096 0.531 0.524 0.531 0.531 0.547 374,157 0.5386 -2.78%
2024-05-16 0 0.720 0.720 0.740 0.720 0.750 72,000 53,000 0.7361 0.547 0.547 0.562 0.547 0.569 94,857 0.5587 -1.37%
2024-05-14 0 0.730 0.730 0.740 0.700 0.750 1,136,000 831,760 0.7322 0.554 0.554 0.562 0.531 0.569 1,496,627 0.5558 7.35%
2024-05-13 0 0.680 0.670 0.680 0.650 0.700 1,476,000 1,014,040 0.6870 0.516 0.509 0.516 0.493 0.531 1,944,561 0.5215 3.03%
2024-05-10 0 0.660 0.640 0.680 0.640 0.660 28,000 18,240 0.6514 0.501 0.486 0.516 0.486 0.501 36,889 0.4945 1.54%
2024-05-09 0 0.650 0.650 0.690 0.640 0.650 76,000 48,680 0.6405 0.493 0.493 0.524 0.486 0.493 100,126 0.4862 1.56%
2024-05-08 0 0.640 0.640 0.650 0.640 0.650 388,000 249,520 0.6431 0.486 0.486 0.493 0.486 0.493 511,172 0.4881 -1.54%
2024-05-07 0 0.650 0.650 0.670 0.650 0.670 52,000 34,040 0.6546 0.493 0.493 0.509 0.493 0.509 68,508 0.4969 0.00%
2024-05-06 0 0.650 0.640 0.670 0.640 0.660 96,000 61,840 0.6442 0.493 0.486 0.509 0.486 0.501 126,476 0.4889 -1.52%
2024-05-03 0 0.660 0.640 0.680 0.630 0.660 52,000 33,360 0.6415 0.501 0.486 0.516 0.478 0.501 68,508 0.4870 3.13%
2024-05-02 0 0.640 0.640 0.680 0.630 0.640 112,000 71,320 0.6368 0.486 0.486 0.516 0.478 0.486 147,555 0.4833 0.00%
2024-04-30 0 0.640 0.640 0.680 0.630 0.650 140,000 89,600 0.6400 0.486 0.486 0.516 0.478 0.493 184,443 0.4858 -1.54%
2024-04-29 0 0.650 0.650 0.670 0.640 0.670 36,000 23,760 0.6600 0.493 0.493 0.509 0.486 0.509 47,428 0.5010 -2.99%
2024-04-26 0 0.670 0.630 0.670 0.650 0.680 144,000 94,760 0.6581 0.509 0.478 0.509 0.493 0.516 189,713 0.4995 3.08%
2024-04-25 0 0.650 0.640 0.660 0.640 0.640 60,000 38,120 0.6353 0.493 0.486 0.501 0.486 0.486 79,047 0.4822 -5.80%
2024-04-24 0 0.690 0.660 0.700 0.660 0.690 40,000 27,040 0.6760 0.524 0.501 0.531 0.501 0.524 52,698 0.5131 0.00%
2024-04-23 0 0.690 0.640 0.690 0.640 0.710 648,000 454,080 0.7007 0.524 0.486 0.524 0.486 0.539 853,710 0.5319 9.52%
2024-04-22 0 0.630 0.610 0.640 0.620 0.630 380,000 235,760 0.6204 0.478 0.463 0.486 0.471 0.478 500,632 0.4709 1.61%
2024-04-19 0 0.620 0.620 0.630 0.620 0.630 208,000 130,720 0.6285 0.471 0.471 0.478 0.471 0.478 274,030 0.4770 -4.62%
2024-04-18 0 0.650 0.630 0.650 0.650 0.650 20,000 12,880 0.6440 0.493 0.478 0.493 0.493 0.493 26,349 0.4888 1.56%
2024-04-17 0 0.640 0.630 0.650 0.630 0.640 16,000 10,200 0.6375 0.486 0.478 0.493 0.478 0.486 21,079 0.4839 0.00%
2024-04-16 0 0.640 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.486 0.478 0.493 0.478 0.478 26,349 0.4782 -1.54%
2024-04-15 0 0.650 0.630 0.690 0.640 0.640 20,000 12,800 0.6400 0.493 0.478 0.524 0.486 0.486 26,349 0.4858 0.00%
2024-04-12 0 0.650 0.640 0.670 - - 0 0 - 0.493 0.486 0.509 - - 0 - 0.00%
2024-04-11 0 0.650 0.650 0.690 0.650 0.650 4,000 2,600 0.6500 0.493 0.493 0.524 0.493 0.493 5,270 0.4934 0.00%
2024-04-10 0 0.650 0.640 0.650 0.650 0.670 336,000 220,520 0.6563 0.493 0.486 0.493 0.493 0.509 442,664 0.4982 -2.99%
2024-04-09 0 0.670 0.660 0.670 0.670 0.670 100,000 67,000 0.6700 0.509 0.501 0.509 0.509 0.509 131,745 0.5086 1.52%
2024-04-08 0 0.660 0.660 0.670 0.660 0.660 28,000 18,480 0.6600 0.501 0.501 0.509 0.501 0.501 36,889 0.5010 -1.49%
2024-04-05 0 0.670 0.650 0.670 - - 0 0 - 0.509 0.493 0.509 - - 0 - 0.00%
2024-04-03 0 0.670 0.660 0.670 0.670 0.670 64,000 42,880 0.6700 0.509 0.501 0.509 0.509 0.509 84,317 0.5086 0.00%
2024-04-02 0 0.670 0.660 0.670 0.650 0.670 208,000 136,520 0.6563 0.509 0.501 0.509 0.493 0.509 274,030 0.4982 4.69%
2024-03-28 0 0.640 0.640 0.660 0.640 0.660 108,000 70,520 0.6530 0.486 0.486 0.501 0.486 0.501 142,285 0.4956 0.00%
2024-03-27 0 0.640 0.640 0.690 0.640 0.640 36,000 23,040 0.6400 0.486 0.486 0.524 0.486 0.486 47,428 0.4858 1.59%
2024-03-26 0 0.630 0.630 0.640 0.620 0.640 236,000 150,720 0.6386 0.478 0.478 0.486 0.471 0.486 310,919 0.4848 -1.56%
2024-03-25 0 0.640 0.640 0.670 0.640 0.640 52,000 33,280 0.6400 0.486 0.486 0.509 0.486 0.486 68,508 0.4858 0.00%
2024-03-22 0 0.640 0.630 0.650 0.630 0.640 136,000 86,120 0.6332 0.486 0.478 0.493 0.478 0.486 179,174 0.4807 0.00%
2024-03-21 0 0.640 0.640 0.660 0.640 0.640 116,000 74,240 0.6400 0.486 0.486 0.501 0.486 0.486 152,825 0.4858 0.00%
2024-03-20 0 0.640 0.630 0.660 0.640 0.640 112,000 71,680 0.6400 0.486 0.478 0.501 0.486 0.486 147,555 0.4858 0.00%
2024-03-19 0 0.640 0.640 0.650 0.630 0.640 48,000 30,440 0.6342 0.486 0.486 0.493 0.478 0.486 63,238 0.4814 -1.54%
2024-03-18 0 0.650 0.640 0.650 0.640 0.660 156,000 101,320 0.6495 0.493 0.486 0.493 0.486 0.501 205,523 0.4930 0.00%
2024-03-15 0 0.650 0.640 0.650 - - 0 0 - 0.493 0.486 0.493 - - 0 - -1.52%
2024-03-14 0 0.660 0.640 0.700 0.630 0.650 276,000 176,880 0.6409 0.501 0.486 0.531 0.478 0.493 363,617 0.4864 1.54%
2024-03-13 0 0.650 0.640 0.680 0.650 0.650 32,000 20,800 0.6500 0.493 0.486 0.516 0.493 0.493 42,159 0.4934 1.56%
2024-03-12 0 0.640 0.650 0.660 0.640 0.640 24,000 15,560 0.6483 0.486 0.493 0.501 0.486 0.486 31,619 0.4921 0.00%
2024-03-11 0 0.640 0.630 0.640 0.640 0.640 48,000 30,720 0.6400 0.486 0.478 0.486 0.486 0.486 63,238 0.4858 0.00%
2024-03-08 0 0.640 0.640 0.700 0.640 0.640 8,000 5,120 0.6400 0.486 0.486 0.531 0.486 0.486 10,540 0.4858 0.00%
2024-03-07 0 0.640 0.640 0.670 - - 12,000 7,680 0.6400 0.486 0.486 0.509 - - 15,809 0.4858 0.00%
2024-03-06 0 0.640 0.630 0.700 0.640 0.640 8,000 5,120 0.6400 0.486 0.478 0.531 0.486 0.486 10,540 0.4858 -3.03%
2024-03-05 0 0.660 0.630 0.660 0.620 0.660 164,000 105,160 0.6412 0.501 0.478 0.501 0.471 0.501 216,062 0.4867 3.13%
2024-03-04 0 0.640 0.640 0.690 0.640 0.640 20,000 12,800 0.6400 0.486 0.486 0.524 0.486 0.486 26,349 0.4858 -1.54%
2024-03-01 0 0.650 0.640 0.690 - - 0 0 - 0.493 0.486 0.524 - - 0 - 0.00%
2024-02-29 0 0.650 0.640 0.690 - - 4,000 2,600 0.6500 0.493 0.486 0.524 - - 5,270 0.4934 0.00%
2024-02-28 0 0.650 0.650 0.690 - - 0 0 - 0.493 0.493 0.524 - - 0 - 0.00%
2024-02-27 0 0.650 0.650 0.680 0.650 0.650 36,000 23,400 0.6500 0.493 0.493 0.516 0.493 0.493 47,428 0.4934 0.00%
2024-02-26 0 0.650 0.650 0.680 0.650 0.650 24,000 15,600 0.6500 0.493 0.493 0.516 0.493 0.493 31,619 0.4934 -4.41%
2024-02-23 0 0.680 0.650 0.680 - - 0 0 - 0.516 0.493 0.516 - - 0 - 0.00%
2024-02-22 0 0.680 0.660 0.680 - - 0 0 - 0.516 0.501 0.516 - - 0 - 0.00%
2024-02-21 0 0.680 0.680 0.690 0.670 0.690 136,000 92,600 0.6809 0.516 0.516 0.524 0.509 0.524 179,174 0.5168 1.49%
2024-02-20 0 0.670 0.670 0.690 0.670 0.670 60,000 40,200 0.6700 0.509 0.509 0.524 0.509 0.509 79,047 0.5086 0.00%
2024-02-19 0 0.670 0.630 0.670 0.670 0.670 20,000 13,400 0.6700 0.509 0.478 0.509 0.509 0.509 26,349 0.5086 4.69%
2024-02-16 0 0.640 0.640 0.650 0.640 0.640 68,000 43,520 0.6400 0.486 0.486 0.493 0.486 0.486 89,587 0.4858 -1.54%
2024-02-15 0 0.650 0.630 0.680 - - 0 0 - 0.493 0.478 0.516 - - 0 - 0.00%
2024-02-14 0 0.650 0.620 0.660 0.630 0.650 184,000 118,400 0.6435 0.493 0.471 0.501 0.478 0.493 242,411 0.4884 1.56%
2024-02-09 0 0.640 0.630 0.690 0.640 0.640 56,000 35,840 0.6400 0.486 0.478 0.524 0.486 0.486 73,777 0.4858 0.00%
2024-02-08 0 0.640 0.620 0.690 0.640 0.640 12,000 7,680 0.6400 0.486 0.471 0.524 0.486 0.486 15,809 0.4858 0.00%
2024-02-07 0 0.640 0.610 0.690 0.620 0.640 124,000 78,400 0.6323 0.486 0.463 0.524 0.471 0.486 163,364 0.4799 1.59%
2024-02-06 0 0.630 0.610 0.630 0.610 0.650 472,000 292,480 0.6197 0.478 0.463 0.478 0.463 0.493 621,838 0.4703 -1.56%
2024-02-05 0 0.640 0.640 0.690 0.640 0.640 152,000 97,280 0.6400 0.486 0.486 0.524 0.486 0.486 200,253 0.4858 0.00%
2024-02-02 0 0.640 0.630 0.650 0.640 0.640 28,000 17,920 0.6400 0.486 0.478 0.493 0.486 0.486 36,889 0.4858 0.00%
2024-02-01 0 0.640 0.640 0.650 0.630 0.640 56,000 35,680 0.6371 0.486 0.486 0.493 0.478 0.486 73,777 0.4836 1.59%
2024-01-31 0 0.630 0.630 0.640 0.630 0.630 24,000 15,120 0.6300 0.478 0.478 0.486 0.478 0.478 31,619 0.4782 0.00%
2024-01-30 0 0.630 0.620 0.630 0.630 0.630 84,000 52,920 0.6300 0.478 0.471 0.478 0.478 0.478 110,666 0.4782 -3.08%
2024-01-29 0 0.650 0.630 0.660 0.640 0.650 80,000 51,360 0.6420 0.493 0.478 0.501 0.486 0.493 105,396 0.4873 0.00%
2024-01-26 0 0.650 0.630 0.650 - - 0 0 - 0.493 0.478 0.493 - - 0 - 0.00%
2024-01-25 0 0.650 0.640 0.660 - - 0 0 - 0.493 0.486 0.501 - - 0 - 0.00%
2024-01-24 0 0.650 0.640 0.660 0.650 0.650 4,000 2,600 0.6500 0.493 0.486 0.501 0.493 0.493 5,270 0.4934 1.56%
2024-01-23 0 0.640 0.640 0.660 - - 0 0 - 0.486 0.486 0.501 - - 0 - 0.00%
2024-01-22 0 0.640 0.630 0.660 0.620 0.660 132,000 85,040 0.6442 0.486 0.478 0.501 0.471 0.501 173,904 0.4890 -4.48%
2024-01-19 0 0.670 0.630 0.670 0.670 0.670 116,000 77,720 0.6700 0.509 0.478 0.509 0.509 0.509 152,825 0.5086 -1.47%
2024-01-18 0 0.680 0.600 0.680 0.670 0.680 40,000 26,840 0.6710 0.516 0.455 0.516 0.509 0.516 52,698 0.5093 3.03%
2024-01-17 0 0.660 0.630 0.660 - - 0 0 - 0.501 0.478 0.501 - - 0 - 0.00%
2024-01-16 0 0.660 0.630 0.670 - - 0 0 - 0.501 0.478 0.509 - - 0 - -1.49%
2024-01-15 0 0.670 0.660 0.670 0.670 0.680 36,000 24,280 0.6744 0.509 0.501 0.509 0.509 0.516 47,428 0.5119 1.52%
2024-01-12 0 0.660 0.650 0.690 0.660 0.660 52,000 34,320 0.6600 0.501 0.493 0.524 0.501 0.501 68,508 0.5010 -4.35%
2024-01-11 0 0.690 0.660 0.690 - - 0 0 - 0.524 0.501 0.524 - - 0 - 0.00%
2024-01-10 0 0.690 0.660 0.690 0.690 0.690 80,000 55,200 0.6900 0.524 0.501 0.524 0.524 0.524 105,396 0.5237 4.55%
2024-01-09 0 0.660 0.660 0.690 0.640 0.640 8,000 5,120 0.6400 0.501 0.501 0.524 0.486 0.486 10,540 0.4858 1.54%
2024-01-08 0 0.650 0.650 0.670 0.650 0.680 108,000 71,680 0.6637 0.493 0.493 0.509 0.493 0.516 142,285 0.5038 -2.99%
2024-01-05 0 0.670 0.640 0.690 0.670 0.670 24,000 16,240 0.6767 0.509 0.486 0.524 0.509 0.509 31,619 0.5136 1.52%
2024-01-04 0 0.660 0.660 0.670 0.660 0.690 320,000 216,920 0.6779 0.501 0.501 0.509 0.501 0.524 421,585 0.5145 -5.71%
2024-01-03 0 0.700 0.680 0.720 0.690 0.700 20,000 13,920 0.6960 0.531 0.516 0.547 0.524 0.531 26,349 0.5283 1.45%
2024-01-02 0 0.690 0.690 0.710 - - 0 0 - 0.524 0.524 0.539 - - 0 - 0.00%
2023-12-29 0 0.690 0.690 0.720 - - 0 0 - 0.524 0.524 0.547 - - 0 - 1.47%
2023-12-28 0 0.680 0.680 0.710 0.680 0.680 4,000 2,720 0.6800 0.516 0.516 0.539 0.516 0.516 5,270 0.5161 0.00%
2023-12-27 0 0.680 0.670 0.710 - - 0 0 - 0.516 0.509 0.539 - - 0 - 0.00%
2023-12-22 0 0.680 0.680 0.710 0.650 0.680 84,000 56,160 0.6686 0.516 0.516 0.539 0.493 0.516 110,666 0.5075 1.49%
2023-12-21 0 0.670 0.650 0.670 0.650 0.670 72,000 47,320 0.6572 0.509 0.493 0.509 0.493 0.509 94,857 0.4989 0.00%
2023-12-20 0 0.670 0.650 0.680 0.650 0.670 96,000 63,960 0.6663 0.509 0.493 0.516 0.493 0.509 126,476 0.5057 1.52%
2023-12-19 0 0.660 0.640 0.660 0.630 0.660 108,000 69,480 0.6433 0.501 0.486 0.501 0.478 0.501 142,285 0.4883 1.54%
2023-12-18 0 0.650 0.640 0.650 0.600 0.680 1,940,000 1,222,280 0.6300 0.493 0.486 0.493 0.455 0.516 2,555,859 0.4782 -10.96%
2023-12-15 0 0.730 0.680 0.730 0.680 0.780 48,000 34,440 0.7175 0.554 0.516 0.554 0.516 0.592 63,238 0.5446 8.96%
2023-12-14 0 0.670 0.670 0.680 0.670 0.670 12,000 8,040 0.6700 0.509 0.509 0.516 0.509 0.509 15,809 0.5086 0.00%
2023-12-13 0 0.670 0.650 0.670 0.660 0.670 120,000 80,200 0.6683 0.509 0.493 0.509 0.501 0.509 158,094 0.5073 -2.90%
2023-12-12 0 0.690 0.680 0.700 0.660 0.690 84,000 56,600 0.6738 0.524 0.516 0.531 0.501 0.524 110,666 0.5114 1.47%
2023-12-11 0 0.680 0.650 0.660 0.590 0.680 988,000 625,520 0.6331 0.516 0.493 0.501 0.448 0.516 1,301,644 0.4806 0.00%
2023-12-08 0 0.680 0.670 0.680 0.680 0.680 4,000 2,720 0.6800 0.516 0.509 0.516 0.516 0.516 5,270 0.5161 0.00%
2023-12-07 0 0.680 0.670 0.680 0.680 0.680 116,000 78,880 0.6800 0.516 0.509 0.516 0.516 0.516 152,825 0.5161 -2.86%
2023-12-06 0 0.700 0.680 0.700 0.700 0.700 12,000 8,400 0.7000 0.531 0.516 0.531 0.531 0.531 15,809 0.5313 0.00%
2023-12-05 0 0.700 0.670 0.700 0.680 0.700 104,000 72,360 0.6958 0.531 0.509 0.531 0.516 0.531 137,015 0.5281 -4.11%
2023-12-04 0 0.730 0.680 0.730 0.680 0.770 208,000 145,800 0.7010 0.554 0.516 0.554 0.516 0.584 274,030 0.5321 7.35%
2023-12-01 0 0.680 0.680 0.690 0.680 0.680 32,000 21,760 0.6800 0.516 0.516 0.524 0.516 0.516 42,159 0.5161 0.00%
2023-11-30 0 0.680 0.680 0.690 0.680 0.680 20,000 13,600 0.6800 0.516 0.516 0.524 0.516 0.516 26,349 0.5161 0.00%
2023-11-29 0 0.680 0.680 0.690 - - 0 0 - 0.516 0.516 0.524 - - 0 - 0.00%
2023-11-28 0 0.680 0.680 0.700 0.680 0.680 16,000 10,880 0.6800 0.516 0.516 0.531 0.516 0.516 21,079 0.5161 0.00%
2023-11-27 0 0.680 0.670 0.680 0.660 0.680 68,000 46,000 0.6765 0.516 0.509 0.516 0.501 0.516 89,587 0.5135 -1.45%
2023-11-24 0 0.690 0.690 0.700 0.680 0.690 68,000 46,720 0.6871 0.524 0.524 0.531 0.516 0.524 89,587 0.5215 0.00%
2023-11-23 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.524 0.524 0.531 0.524 0.524 15,809 0.5237 -1.43%
2023-11-22 0 0.700 0.690 0.700 - - 4,000 2,760 0.6900 0.531 0.524 0.531 - - 5,270 0.5237 0.00%
2023-11-21 0 0.700 0.690 0.700 - - 0 0 - 0.531 0.524 0.531 - - 0 - 0.00%
2023-11-20 0 0.700 0.690 0.700 0.700 0.740 76,000 54,160 0.7126 0.531 0.524 0.531 0.531 0.562 100,126 0.5409 0.00%
2023-11-17 0 0.700 0.690 0.770 - - 0 0 - 0.531 0.524 0.584 - - 0 - 0.00%
2023-11-16 0 0.700 0.690 0.770 0.690 0.700 40,000 27,720 0.6930 0.531 0.524 0.584 0.524 0.531 52,698 0.5260 0.00%
2023-11-15 0 0.700 0.700 0.730 0.690 0.710 44,000 30,880 0.7018 0.531 0.531 0.554 0.524 0.539 57,968 0.5327 -4.11%
2023-11-14 0 0.730 0.710 0.730 0.670 0.750 128,000 92,120 0.7197 0.554 0.539 0.554 0.509 0.569 168,634 0.5463 7.35%
2023-11-13 0 0.680 0.680 0.720 0.680 0.690 24,000 16,520 0.6883 0.516 0.516 0.547 0.516 0.524 31,619 0.5225 -1.45%
2023-11-10 0 0.690 0.680 0.720 - - 0 0 - 0.524 0.516 0.547 - - 0 - 0.00%
2023-11-09 0 0.690 0.690 0.720 0.690 0.690 52,000 35,880 0.6900 0.524 0.524 0.547 0.524 0.524 68,508 0.5237 0.00%
2023-11-08 0 0.690 0.690 0.720 0.690 0.690 20,000 13,800 0.6900 0.524 0.524 0.547 0.524 0.524 26,349 0.5237 -1.43%
2023-11-07 0 0.700 0.690 0.700 0.700 0.700 68,000 47,600 0.7000 0.531 0.524 0.531 0.531 0.531 89,587 0.5313 -2.78%
2023-11-06 0 0.720 0.700 0.720 - - 4,000 2,880 0.7200 0.547 0.531 0.547 - - 5,270 0.5465 0.00%
2023-11-03 0 0.720 0.700 0.760 0.700 0.720 156,000 109,360 0.7010 0.547 0.531 0.577 0.531 0.547 205,523 0.5321 1.41%
2023-11-02 0 0.710 0.690 0.730 0.700 0.710 260,000 182,080 0.7003 0.539 0.524 0.554 0.531 0.539 342,538 0.5316 -1.39%
2023-11-01 0 0.720 0.700 0.720 - - 0 0 - 0.547 0.531 0.547 - - 0 - 0.00%
2023-10-31 0 0.720 0.700 0.730 0.720 0.720 20,000 14,400 0.7200 0.547 0.531 0.554 0.547 0.547 26,349 0.5465 1.41%
2023-10-30 0 0.710 0.690 0.710 0.690 0.720 32,000 22,320 0.6975 0.539 0.524 0.539 0.524 0.547 42,159 0.5294 1.43%
2023-10-27 0 0.700 0.700 0.720 0.700 0.700 824,000 576,800 0.7000 0.531 0.531 0.547 0.531 0.531 1,085,581 0.5313 0.00%
2023-10-26 0 0.700 0.700 0.720 0.700 0.710 40,000 28,040 0.7010 0.531 0.531 0.547 0.531 0.539 52,698 0.5321 -2.78%
2023-10-25 0 0.720 0.720 0.730 0.720 0.720 124,000 89,280 0.7200 0.547 0.547 0.554 0.547 0.547 163,364 0.5465 -2.70%
2023-10-24 0 0.740 0.720 0.740 0.740 0.750 320,000 237,560 0.7424 0.562 0.547 0.562 0.562 0.569 421,585 0.5635 2.78%
2023-10-20 0 0.720 0.710 0.740 - - 0 0 - 0.547 0.539 0.562 - - 0 - 0.00%
2023-10-19 0 0.720 0.720 0.740 0.720 0.720 8,000 5,760 0.7200 0.547 0.547 0.562 0.547 0.547 10,540 0.5465 0.00%
2023-10-18 0 0.720 0.710 0.730 - - 0 0 - 0.547 0.539 0.554 - - 0 - 0.00%
2023-10-17 0 0.720 0.720 0.740 0.720 0.730 88,000 63,720 0.7241 0.547 0.547 0.562 0.547 0.554 115,936 0.5496 -1.37%
2023-10-16 0 0.730 0.730 0.740 0.730 0.730 84,000 61,320 0.7300 0.554 0.554 0.562 0.554 0.554 110,666 0.5541 -1.35%
2023-10-13 0 0.740 0.740 0.750 0.730 0.740 28,000 20,520 0.7329 0.562 0.562 0.569 0.554 0.562 36,889 0.5563 -1.33%
2023-10-12 0 0.750 0.750 0.780 0.740 0.750 48,000 35,560 0.7408 0.569 0.569 0.592 0.562 0.569 63,238 0.5623 1.35%
2023-10-11 0 0.740 0.730 0.740 0.740 0.740 68,000 50,320 0.7400 0.562 0.554 0.562 0.562 0.562 89,587 0.5617 0.00%
2023-10-10 0 0.740 0.720 0.740 - - 0 0 - 0.562 0.547 0.562 - - 0 - 0.00%
2023-10-09 0 0.740 0.730 0.740 - - 0 0 - 0.562 0.554 0.562 - - 0 - 0.00%
2023-10-06 0 0.740 0.740 0.750 0.740 0.750 32,000 23,760 0.7425 0.562 0.562 0.569 0.562 0.569 42,159 0.5636 0.00%
2023-10-05 0 0.740 0.740 0.780 0.730 0.780 216,000 161,280 0.7467 0.562 0.562 0.592 0.554 0.592 284,570 0.5668 -3.90%
2023-10-04 0 0.770 0.750 0.780 - - 64,000 48,640 0.7600 0.584 0.569 0.592 - - 84,317 0.5769 0.00%
2023-10-03 0 0.770 0.750 0.780 0.750 0.780 160,000 123,160 0.7698 0.584 0.569 0.592 0.569 0.592 210,793 0.5843 -2.53%
2023-09-29 0 0.790 0.750 0.790 0.730 0.800 64,000 48,400 0.7563 0.600 0.569 0.600 0.554 0.607 84,317 0.5740 2.60%
2023-09-28 0 0.770 0.750 0.770 - - 0 0 - 0.584 0.569 0.584 - - 0 - -1.28%
2023-09-27 0 0.780 0.750 0.800 - - 0 0 - 0.592 0.569 0.607 - - 0 - 0.00%
2023-09-26 0 0.780 0.750 0.800 0.780 0.780 36,000 28,080 0.7800 0.592 0.569 0.607 0.592 0.592 47,428 0.5921 0.00%
2023-09-25 0 0.780 0.740 0.800 0.750 0.780 140,000 108,040 0.7717 0.592 0.562 0.607 0.569 0.592 184,443 0.5858 0.00%
2023-09-22 0 0.780 0.740 0.780 0.730 0.780 120,000 89,000 0.7417 0.592 0.562 0.592 0.554 0.592 158,094 0.5630 1.30%
2023-09-21 0 0.770 0.720 0.780 0.720 0.770 44,000 31,960 0.7264 0.584 0.547 0.592 0.547 0.584 57,968 0.5513 2.67%
2023-09-20 0 0.750 0.730 0.780 - - 0 0 - 0.569 0.554 0.592 - - 0 - 0.00%
2023-09-19 0 0.750 0.730 0.780 0.750 0.760 40,000 30,040 0.7510 0.569 0.554 0.592 0.569 0.577 52,698 0.5700 4.17%
2023-09-18 0 0.720 0.720 0.760 0.720 0.760 240,000 180,560 0.7523 0.547 0.547 0.577 0.547 0.577 316,189 0.5711 -1.37%
2023-09-15 0 0.730 0.730 0.740 0.720 0.730 64,000 46,120 0.7206 0.554 0.554 0.562 0.547 0.554 84,317 0.5470 -1.35%
2023-09-14 0 0.740 0.720 0.740 - - 0 0 - 0.562 0.547 0.562 - - 0 - 0.00%
2023-09-13 0 0.740 0.740 0.750 0.730 0.740 24,000 17,560 0.7317 0.562 0.562 0.569 0.554 0.562 31,619 0.5554 0.00%
2023-09-12 0 0.740 0.730 0.770 0.740 0.770 72,000 54,720 0.7600 0.562 0.554 0.584 0.562 0.584 94,857 0.5769 -1.33%
2023-09-11 0 0.750 0.730 0.780 0.750 0.750 32,000 24,000 0.7500 0.569 0.554 0.592 0.569 0.569 42,159 0.5693 0.00%
2023-09-07 0 0.750 0.730 0.750 0.720 0.750 56,000 41,160 0.7350 0.569 0.554 0.569 0.547 0.569 73,777 0.5579 1.35%
2023-09-06 0 0.740 0.730 0.740 0.740 0.740 20,000 14,800 0.7400 0.562 0.554 0.562 0.562 0.562 26,349 0.5617 0.00%
2023-09-05 0 0.740 0.740 0.750 0.740 0.750 220,000 163,360 0.7425 0.562 0.562 0.569 0.562 0.569 289,840 0.5636 -1.33%
2023-09-04 0 0.750 0.740 0.750 0.740 0.750 120,000 89,920 0.7493 0.569 0.562 0.569 0.562 0.569 158,094 0.5688 -1.32%
2023-08-31 0 0.760 0.750 0.770 0.760 0.760 40,000 30,400 0.7600 0.577 0.569 0.584 0.577 0.577 52,698 0.5769 0.00%
2023-08-30 0 0.760 0.760 0.770 0.760 0.760 28,000 21,280 0.7600 0.577 0.577 0.584 0.577 0.577 36,889 0.5769 1.33%
2023-08-29 0 0.750 0.750 0.770 0.750 0.770 100,000 76,440 0.7644 0.569 0.569 0.584 0.569 0.584 131,745 0.5802 -1.32%
2023-08-28 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.577 0.577 0.592 0.577 0.577 26,349 0.5769 -1.30%
2023-08-25 0 0.770 0.760 0.770 0.770 0.770 4,000 3,080 0.7700 0.584 0.577 0.584 0.584 0.584 5,270 0.5845 1.32%
2023-08-24 0 0.760 0.760 0.770 0.760 0.780 104,000 79,440 0.7638 0.577 0.577 0.584 0.577 0.592 137,015 0.5798 -1.30%
2023-08-23 0 0.770 0.770 0.810 - - 0 0 - 0.584 0.584 0.615 - - 0 - 0.00%
2023-08-22 0 0.770 0.760 0.820 0.770 0.770 60,000 46,320 0.7720 0.584 0.577 0.622 0.584 0.584 79,047 0.5860 1.32%
2023-08-21 0 0.760 0.760 0.770 0.760 0.770 120,000 91,600 0.7633 0.577 0.577 0.584 0.577 0.584 158,094 0.5794 0.00%
2023-08-18 0 0.760 0.750 0.780 0.760 0.760 56,000 42,560 0.7600 0.577 0.569 0.592 0.577 0.577 73,777 0.5769 -3.80%
2023-08-17 0 0.790 0.760 0.790 0.770 0.800 244,000 190,000 0.7787 0.600 0.577 0.600 0.584 0.607 321,459 0.5911 -1.25%
2023-08-16 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.607 0.600 0.615 0.607 0.607 26,349 0.6072 0.00%
2023-08-15 0 0.800 0.800 0.810 0.800 0.820 52,000 42,160 0.8108 0.607 0.607 0.615 0.607 0.622 68,508 0.6154 -2.44%
2023-08-14 0 0.820 0.800 0.820 0.820 0.820 116,000 95,120 0.8200 0.622 0.607 0.622 0.622 0.622 152,825 0.6224 0.00%
2023-08-11 0 0.820 0.800 0.830 0.800 0.820 220,000 177,920 0.8087 0.622 0.607 0.630 0.607 0.622 289,840 0.6139 0.00%
2023-08-10 0 0.820 0.810 0.820 0.800 0.820 272,000 220,120 0.8093 0.622 0.615 0.622 0.607 0.622 358,347 0.6143 2.50%
2023-08-09 0 0.800 0.800 0.810 0.800 0.800 8,000 6,400 0.8000 0.607 0.607 0.615 0.607 0.607 10,540 0.6072 -2.44%
2023-08-08 0 0.820 0.800 0.820 0.800 0.820 92,000 73,720 0.8013 0.622 0.607 0.622 0.607 0.622 121,206 0.6082 1.23%
2023-08-07 0 0.810 0.810 0.830 0.800 0.830 192,000 156,440 0.8148 0.615 0.615 0.630 0.607 0.630 252,951 0.6185 -2.41%
2023-08-04 0 0.830 0.830 0.860 0.830 0.830 72,000 59,440 0.8256 0.630 0.630 0.653 0.630 0.630 94,857 0.6266 1.22%
2023-08-03 0 0.820 0.820 0.830 - - 16,000 13,120 0.8200 0.622 0.622 0.630 - - 21,079 0.6224 1.23%
2023-08-02 0 0.810 0.810 0.830 0.810 0.810 28,000 22,680 0.8100 0.615 0.615 0.630 0.615 0.615 36,889 0.6148 0.00%
2023-08-01 0 0.810 0.810 0.830 0.800 0.810 20,000 16,040 0.8020 0.615 0.615 0.630 0.607 0.615 26,349 0.6088 0.00%
2023-07-31 0 0.810 0.810 0.830 0.810 0.810 16,000 12,960 0.8100 0.615 0.615 0.630 0.615 0.615 21,079 0.6148 0.00%
2023-07-28 0 0.810 0.810 0.820 0.810 0.810 8,000 6,480 0.8100 0.615 0.615 0.622 0.615 0.615 10,540 0.6148 -2.41%
2023-07-27 0 0.830 0.810 0.830 0.810 0.830 20,000 16,400 0.8200 0.630 0.615 0.630 0.615 0.630 26,349 0.6224 0.00%
2023-07-26 0 0.830 0.800 0.830 0.790 0.830 88,000 71,600 0.8136 0.630 0.607 0.630 0.600 0.630 115,936 0.6176 2.47%
2023-07-25 0 0.810 0.790 0.810 0.790 0.840 156,000 125,960 0.8074 0.615 0.600 0.615 0.600 0.638 205,523 0.6129 -2.41%
2023-07-24 0 0.830 0.830 0.840 0.800 0.840 300,000 248,960 0.8299 0.630 0.630 0.638 0.607 0.638 395,236 0.6299 1.22%
2023-07-21 0 0.820 0.800 0.820 0.790 0.850 72,000 60,360 0.8383 0.622 0.607 0.622 0.600 0.645 94,857 0.6363 -2.38%
2023-07-20 0 0.840 0.790 0.850 - - 0 0 - 0.638 0.600 0.645 - - 0 - 0.00%
2023-07-19 0 0.840 0.790 0.840 - - 0 0 - 0.638 0.600 0.638 - - 0 - 0.00%
2023-07-18 0 0.840 0.790 0.850 0.780 0.840 344,000 285,560 0.8301 0.638 0.600 0.645 0.592 0.638 453,204 0.6301 3.70%
2023-07-14 0 0.810 0.780 0.810 0.810 0.840 200,000 167,280 0.8364 0.615 0.592 0.615 0.615 0.638 263,491 0.6349 -2.41%
2023-07-13 0 0.830 0.820 0.830 - - 0 0 - 0.630 0.622 0.630 - - 0 - -1.19%
2023-07-12 0 0.840 0.810 0.850 0.840 0.840 12,000 10,080 0.8400 0.638 0.615 0.645 0.638 0.638 15,809 0.6376 0.00%
2023-07-11 0 0.840 0.830 0.850 0.840 0.850 176,000 148,520 0.8439 0.638 0.630 0.645 0.638 0.645 231,872 0.6405 -1.18%
2023-07-10 0 0.850 0.780 0.880 0.820 0.850 28,000 23,200 0.8286 0.645 0.592 0.668 0.622 0.645 36,889 0.6289 3.66%
2023-07-07 0 0.820 0.820 0.850 0.820 0.850 140,000 118,680 0.8477 0.622 0.622 0.645 0.622 0.645 184,443 0.6434 -1.20%
2023-07-06 0 0.830 0.830 0.850 0.830 0.830 56,000 46,480 0.8300 0.630 0.630 0.645 0.630 0.630 73,777 0.6300 0.00%
2023-07-05 0 0.830 0.770 0.830 - - 0 0 - 0.630 0.584 0.630 - - 0 - -1.19%
2023-07-04 0 0.840 0.840 0.880 0.840 0.840 16,000 13,440 0.8400 0.638 0.638 0.668 0.638 0.638 21,079 0.6376 0.00%
2023-07-03 0 0.840 0.840 0.880 0.820 0.840 184,000 153,360 0.8335 0.638 0.638 0.668 0.622 0.638 242,411 0.6326 0.00%
2023-06-30 0 0.840 0.810 0.840 0.800 0.840 136,000 112,880 0.8300 0.638 0.615 0.638 0.607 0.638 179,174 0.6300 -1.18%
2023-06-29 0 0.850 0.810 0.850 0.850 0.850 4,000 3,400 0.8500 0.645 0.615 0.645 0.645 0.645 5,270 0.6452 -2.30%
2023-06-28 0 0.870 0.810 0.870 - - 0 0 - 0.660 0.615 0.660 - - 0 - -1.14%
2023-06-27 0 0.880 0.820 0.880 0.860 0.880 196,000 170,840 0.8716 0.668 0.622 0.668 0.653 0.668 258,221 0.6616 3.53%
2023-06-26 0 0.850 0.810 0.850 0.760 0.850 100,000 80,080 0.8008 0.645 0.615 0.645 0.577 0.645 131,745 0.6078 3.66%
2023-06-23 0 0.820 0.820 0.850 0.790 0.880 156,000 126,600 0.8115 0.622 0.622 0.645 0.600 0.668 205,523 0.6160 -0.97%
2023-06-21 0 0.870 0.870 0.890 0.830 0.890 144,000 123,960 0.8608 0.628 0.628 0.643 0.600 0.643 199,336 0.6219 -3.33%
2023-06-20 0 0.900 0.870 0.900 - - 0 0 - 0.650 0.628 0.650 - - 0 - 0.00%
2023-06-19 0 0.900 0.850 0.900 - - 0 0 - 0.650 0.614 0.650 - - 0 - 0.00%
2023-06-16 0 0.900 0.880 0.890 0.870 0.900 48,000 42,680 0.8892 0.650 0.636 0.643 0.628 0.650 66,445 0.6423 3.45%
2023-06-15 0 0.870 0.870 0.880 0.850 0.870 96,000 82,880 0.8633 0.628 0.628 0.636 0.614 0.628 132,891 0.6237 0.00%
2023-06-14 0 0.870 0.850 0.880 0.870 0.870 92,000 80,040 0.8700 0.628 0.614 0.636 0.628 0.628 127,354 0.6285 0.00%
2023-06-13 0 0.870 0.840 0.880 0.870 0.870 72,000 62,640 0.8700 0.628 0.607 0.636 0.628 0.628 99,668 0.6285 0.00%
2023-06-12 0 0.870 0.830 0.880 0.830 0.870 96,000 81,600 0.8500 0.628 0.600 0.636 0.600 0.628 132,891 0.6140 0.00%
2023-06-09 0 0.870 0.850 0.880 0.870 0.870 92,000 80,040 0.8700 0.628 0.614 0.636 0.628 0.628 127,354 0.6285 0.00%
2023-06-08 0 0.870 0.850 0.880 0.850 0.870 92,000 79,880 0.8683 0.628 0.614 0.636 0.614 0.628 127,354 0.6272 0.00%
2023-06-07 0 0.870 0.850 0.880 0.840 0.880 136,000 117,920 0.8671 0.628 0.614 0.636 0.607 0.636 188,262 0.6264 2.35%
2023-06-06 0 0.850 0.850 0.860 0.850 0.880 324,000 279,960 0.8641 0.614 0.614 0.621 0.614 0.636 448,507 0.6242 -3.41%
2023-06-05 0 0.880 0.850 0.880 0.830 0.880 152,000 132,120 0.8692 0.636 0.614 0.636 0.600 0.636 210,411 0.6279 1.15%
2023-06-02 0 0.870 0.870 0.880 0.840 0.890 1,256,000 1,083,320 0.8625 0.628 0.628 0.636 0.607 0.643 1,738,656 0.6231 -5.43%
2023-06-01 0 0.920 0.900 0.920 0.900 0.920 320,000 291,280 0.9103 0.665 0.650 0.665 0.650 0.665 442,970 0.6576 0.00%
2023-05-31 0 0.920 0.920 0.940 0.870 0.990 1,168,000 1,079,400 0.9241 0.665 0.665 0.679 0.628 0.715 1,616,840 0.6676 -6.12%
2023-05-30 0 0.980 0.970 0.980 0.800 1.000 4,484,000 4,219,120 0.9409 0.708 0.701 0.708 0.578 0.722 6,207,114 0.6797 22.50%
2023-05-29 0 0.800 0.750 0.800 0.820 0.880 20,000 17,000 0.8500 0.578 0.542 0.578 0.592 0.636 27,686 0.6140 3.90%
2023-05-25 0 0.770 0.760 0.770 0.750 0.770 80,000 61,120 0.7640 0.556 0.549 0.556 0.542 0.556 110,742 0.5519 1.32%
2023-05-24 0 0.760 0.750 0.760 0.750 0.760 20,000 15,040 0.7520 0.549 0.542 0.549 0.542 0.549 27,686 0.5432 0.00%
2023-05-23 0 0.760 0.760 0.800 0.760 0.780 88,000 68,400 0.7773 0.549 0.549 0.578 0.549 0.563 121,817 0.5615 -2.56%
2023-05-22 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.563 0.542 0.563 0.563 0.563 5,537 0.5635 0.00%
2023-05-19 0 0.780 0.760 0.780 - - 0 0 - 0.563 0.549 0.563 - - 0 - 0.00%
2023-05-18 0 0.780 0.760 0.790 0.760 0.780 304,000 236,400 0.7776 0.563 0.549 0.571 0.549 0.563 420,821 0.5618 2.63%
2023-05-17 0 0.760 0.760 0.780 0.760 0.780 56,000 43,760 0.7814 0.549 0.549 0.563 0.549 0.563 77,520 0.5645 0.00%
2023-05-16 0 0.760 0.760 0.790 0.750 0.780 116,000 89,520 0.7717 0.549 0.549 0.571 0.542 0.563 160,577 0.5575 1.33%
2023-05-15 0 0.750 0.750 0.800 0.750 0.790 100,000 77,920 0.7792 0.542 0.542 0.578 0.542 0.571 138,428 0.5629 -1.32%
2023-05-12 0 0.760 0.750 0.790 - - 0 0 - 0.549 0.542 0.571 - - 0 - 0.00%
2023-05-11 0 0.760 0.760 0.790 0.760 0.760 28,000 21,280 0.7600 0.549 0.549 0.571 0.549 0.549 38,760 0.5490 -2.56%
2023-05-10 0 0.780 0.760 0.800 - - 0 0 - 0.563 0.549 0.578 - - 0 - 0.00%
2023-05-09 0 0.780 0.760 0.800 0.780 0.780 212,000 165,360 0.7800 0.563 0.549 0.578 0.563 0.563 293,467 0.5635 1.30%
2023-05-08 0 0.770 0.760 0.790 0.770 0.770 32,000 24,640 0.7700 0.556 0.549 0.571 0.556 0.556 44,297 0.5562 0.00%
2023-05-05 0 0.770 0.770 0.790 0.760 0.770 12,000 9,160 0.7633 0.556 0.556 0.571 0.549 0.556 16,611 0.5514 0.00%
2023-05-04 0 0.770 0.770 0.790 0.770 0.770 32,000 24,640 0.7700 0.556 0.556 0.571 0.556 0.556 44,297 0.5562 0.00%
2023-05-03 0 0.770 0.770 0.800 0.750 0.770 56,000 42,200 0.7536 0.556 0.556 0.578 0.542 0.556 77,520 0.5444 0.00%
2023-05-02 0 0.770 0.770 0.800 - - 0 0 - 0.556 0.556 0.578 - - 0 - 1.32%
2023-04-28 0 0.760 0.750 0.790 0.750 0.760 144,000 108,880 0.7561 0.549 0.542 0.571 0.542 0.549 199,336 0.5462 0.00%
2023-04-27 0 0.760 0.740 0.770 0.750 0.770 124,000 93,440 0.7535 0.549 0.535 0.556 0.542 0.556 171,651 0.5444 -1.30%
2023-04-26 0 0.770 0.760 0.800 - - 0 0 - 0.556 0.549 0.578 - - 0 - 0.00%
2023-04-25 0 0.770 0.770 0.780 0.750 0.770 384,000 292,880 0.7627 0.556 0.556 0.563 0.542 0.556 531,564 0.5510 -3.75%
2023-04-24 0 0.800 0.770 0.800 0.780 0.810 628,000 502,560 0.8003 0.578 0.556 0.578 0.563 0.585 869,328 0.5781 3.90%
2023-04-21 0 0.770 0.770 0.780 - - 0 0 - 0.556 0.556 0.563 - - 0 - 0.00%
2023-04-20 0 0.770 0.760 0.780 - - 0 0 - 0.556 0.549 0.563 - - 0 - 0.00%
2023-04-19 0 0.770 0.760 0.780 0.760 0.770 232,000 176,520 0.7609 0.556 0.549 0.563 0.549 0.556 321,153 0.5496 -1.28%
2023-04-18 0 0.780 0.780 0.790 0.780 0.780 4,000 3,120 0.7800 0.563 0.563 0.571 0.563 0.563 5,537 0.5635 1.30%
2023-04-17 0 0.770 0.770 0.780 0.770 0.770 380,000 292,600 0.7700 0.556 0.556 0.563 0.556 0.556 526,027 0.5562 0.00%
2023-04-14 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.556 0.527 0.556 0.556 0.556 11,074 0.5562 2.67%
2023-04-13 0 0.750 0.750 0.760 0.740 0.750 144,000 107,520 0.7467 0.542 0.542 0.549 0.535 0.542 199,336 0.5394 1.35%
2023-04-12 0 0.740 0.730 0.750 0.730 0.750 80,000 58,600 0.7325 0.535 0.527 0.542 0.527 0.542 110,742 0.5292 -2.63%
2023-04-11 0 0.760 0.720 0.760 - - 0 0 - 0.549 0.520 0.549 - - 0 - 0.00%
2023-04-06 0 0.760 0.740 0.770 0.750 0.760 672,000 510,200 0.7592 0.549 0.535 0.556 0.542 0.549 930,237 0.5485 1.33%
2023-04-04 0 0.750 0.750 0.770 0.740 0.750 284,000 212,280 0.7475 0.542 0.542 0.556 0.535 0.542 393,136 0.5400 1.35%
2023-04-03 0 0.740 0.730 0.770 0.720 0.740 92,000 67,120 0.7296 0.535 0.527 0.556 0.520 0.535 127,354 0.5270 0.00%
2023-03-31 0 0.740 0.740 0.760 0.730 0.740 200,000 147,640 0.7382 0.535 0.535 0.549 0.527 0.535 276,856 0.5333 -2.63%
2023-03-30 0 0.760 0.740 0.760 0.720 0.760 734,000 536,840 0.7314 0.549 0.535 0.549 0.520 0.549 1,016,062 0.5284 1.33%
2023-03-29 0 0.750 0.720 0.760 0.730 0.750 664,000 497,720 0.7496 0.542 0.520 0.549 0.527 0.542 919,162 0.5415 1.35%
2023-03-28 0 0.740 0.730 0.740 0.720 0.760 248,000 184,920 0.7456 0.535 0.527 0.535 0.520 0.549 343,302 0.5387 4.23%
2023-03-27 0 0.710 0.710 0.750 - - 0 0 - 0.513 0.513 0.542 - - 0 - 0.00%
2023-03-24 0 0.710 0.710 0.720 0.710 0.710 40,000 28,400 0.7100 0.513 0.513 0.520 0.513 0.513 55,371 0.5129 0.00%
2023-03-23 0 0.710 0.710 0.730 0.700 0.710 420,000 296,760 0.7066 0.513 0.513 0.527 0.506 0.513 581,398 0.5104 0.00%
2023-03-22 0 0.710 0.700 0.720 0.710 0.770 132,000 94,920 0.7191 0.513 0.506 0.520 0.513 0.556 182,725 0.5195 0.00%
2023-03-21 0 0.710 0.690 0.720 0.710 0.710 36,000 25,480 0.7078 0.513 0.498 0.520 0.513 0.513 49,834 0.5113 -1.39%
2023-03-20 0 0.720 0.690 0.720 - - 0 0 - 0.520 0.498 0.520 - - 0 - 0.00%
2023-03-17 0 0.720 0.690 0.720 0.680 0.720 36,000 25,280 0.7022 0.520 0.498 0.520 0.491 0.520 49,834 0.5073 1.41%
2023-03-16 0 0.710 0.690 0.710 0.710 0.710 8,000 5,680 0.7100 0.513 0.498 0.513 0.513 0.513 11,074 0.5129 1.43%
2023-03-15 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.506 0.506 0.520 0.506 0.506 138,428 0.5057 -1.41%
2023-03-14 0 0.710 0.700 0.720 0.700 0.720 264,000 189,560 0.7180 0.513 0.506 0.520 0.506 0.520 365,450 0.5187 0.00%
2023-03-13 0 0.710 0.710 0.730 0.710 0.710 52,000 36,920 0.7100 0.513 0.513 0.527 0.513 0.513 71,983 0.5129 -4.05%
2023-03-10 0 0.740 0.710 0.740 0.700 0.740 152,000 107,080 0.7045 0.535 0.513 0.535 0.506 0.535 210,411 0.5089 4.23%
2023-03-09 0 0.710 0.700 0.730 0.710 0.720 232,000 166,720 0.7186 0.513 0.506 0.527 0.513 0.520 321,153 0.5191 -4.05%
2023-03-08 0 0.740 0.710 0.740 0.710 0.740 20,000 14,520 0.7260 0.535 0.513 0.535 0.513 0.535 27,686 0.5245 2.78%
2023-03-07 0 0.720 0.710 0.720 0.710 0.720 424,000 304,880 0.7191 0.520 0.513 0.520 0.513 0.520 586,935 0.5194 0.00%
2023-03-06 0 0.720 0.710 0.730 - - 0 0 - 0.520 0.513 0.527 - - 0 - 0.00%
2023-03-03 0 0.720 0.720 0.730 0.710 0.740 72,000 51,640 0.7172 0.520 0.520 0.527 0.513 0.535 99,668 0.5181 0.00%
2023-03-02 0 0.720 0.720 0.740 0.720 0.740 88,000 64,480 0.7327 0.520 0.520 0.535 0.520 0.535 121,817 0.5293 -2.70%
2023-03-01 0 0.740 0.710 0.740 0.700 0.750 232,000 168,840 0.7278 0.535 0.513 0.535 0.506 0.542 321,153 0.5257 2.78%
2023-02-28 0 0.720 0.710 0.720 - - 0 0 - 0.520 0.513 0.520 - - 0 - -1.37%
2023-02-27 0 0.730 0.710 0.740 0.710 0.730 148,000 105,880 0.7154 0.527 0.513 0.535 0.513 0.527 204,874 0.5168 2.82%
2023-02-24 0 0.710 0.700 0.730 0.700 0.710 68,000 47,880 0.7041 0.513 0.506 0.527 0.506 0.513 94,131 0.5087 0.00%
2023-02-23 0 0.710 0.710 0.730 0.700 0.710 44,000 30,960 0.7036 0.513 0.513 0.527 0.506 0.513 60,908 0.5083 0.00%
2023-02-22 0 0.710 0.710 0.730 0.710 0.730 150,000 107,860 0.7191 0.513 0.513 0.527 0.513 0.527 207,642 0.5195 -1.39%
2023-02-21 0 0.720 0.720 0.730 0.700 0.790 728,000 522,240 0.7174 0.520 0.520 0.527 0.506 0.571 1,007,756 0.5182 0.00%
2023-02-20 0 0.720 0.720 0.740 - - 0 0 - 0.520 0.520 0.535 - - 0 - 0.00%
2023-02-17 0 0.720 0.720 0.740 0.720 0.720 136,000 97,920 0.7200 0.520 0.520 0.535 0.520 0.520 188,262 0.5201 -2.70%
2023-02-16 0 0.740 0.720 0.740 0.720 0.740 128,000 93,680 0.7319 0.535 0.520 0.535 0.520 0.535 177,188 0.5287 1.37%
2023-02-15 0 0.730 0.730 0.740 0.720 0.750 272,000 197,680 0.7268 0.527 0.527 0.535 0.520 0.542 376,524 0.5250 -6.41%
2023-02-14 0 0.780 0.740 0.780 0.720 0.780 248,000 183,680 0.7406 0.563 0.535 0.563 0.520 0.563 343,302 0.5350 8.33%
2023-02-13 0 0.720 0.720 0.740 0.720 0.750 164,000 120,200 0.7329 0.520 0.520 0.535 0.520 0.542 227,022 0.5295 -2.70%
2023-02-10 0 0.740 0.720 0.740 0.720 0.740 64,000 46,160 0.7213 0.535 0.520 0.535 0.520 0.535 88,594 0.5210 0.00%
2023-02-09 0 0.740 0.720 0.740 0.710 0.740 332,000 242,200 0.7295 0.535 0.520 0.535 0.513 0.535 459,581 0.5270 4.23%
2023-02-08 0 0.710 0.710 0.740 0.700 0.740 188,000 137,360 0.7306 0.513 0.513 0.535 0.506 0.535 260,245 0.5278 -4.05%
2023-02-07 0 0.740 0.730 0.740 0.730 0.740 344,000 253,880 0.7380 0.535 0.527 0.535 0.527 0.535 476,193 0.5331 0.00%
2023-02-06 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.535 0.535 0.542 0.535 0.535 5,537 0.5346 0.00%
2023-02-03 0 0.740 0.730 0.740 0.740 0.770 84,000 62,280 0.7414 0.535 0.527 0.535 0.535 0.556 116,280 0.5356 0.00%
2023-02-02 0 0.740 0.720 0.740 0.740 0.750 64,000 47,520 0.7425 0.535 0.520 0.535 0.535 0.542 88,594 0.5364 1.37%
2023-02-01 0 0.730 0.720 0.740 0.720 0.730 240,000 174,280 0.7262 0.527 0.520 0.535 0.520 0.527 332,227 0.5246 -1.35%
2023-01-31 0 0.740 0.720 0.740 - - 0 0 - 0.535 0.520 0.535 - - 0 - -1.33%
2023-01-30 0 0.750 0.720 0.750 0.710 0.750 172,000 124,520 0.7240 0.542 0.520 0.542 0.513 0.542 238,096 0.5230 2.74%
2023-01-27 0 0.730 0.720 0.740 0.710 0.730 80,000 57,240 0.7155 0.527 0.520 0.535 0.513 0.527 110,742 0.5169 -1.35%
2023-01-26 0 0.740 0.710 0.740 0.740 0.740 56,000 41,440 0.7400 0.535 0.513 0.535 0.535 0.535 77,520 0.5346 0.00%
2023-01-20 0 0.740 0.710 0.750 0.740 0.740 52,000 38,480 0.7400 0.535 0.513 0.542 0.535 0.535 71,983 0.5346 2.78%
2023-01-19 0 0.720 0.720 0.740 0.720 0.750 68,000 49,960 0.7347 0.520 0.520 0.535 0.520 0.542 94,131 0.5307 0.00%
2023-01-18 0 0.720 0.720 0.730 0.700 0.720 68,000 48,800 0.7176 0.520 0.520 0.527 0.506 0.520 94,131 0.5184 1.41%
2023-01-17 0 0.710 0.690 0.720 0.690 0.710 344,000 238,840 0.6943 0.513 0.498 0.520 0.498 0.513 476,193 0.5016 1.43%
2023-01-16 0 0.700 0.700 0.730 0.700 0.750 100,000 70,440 0.7044 0.506 0.506 0.527 0.506 0.542 138,428 0.5089 0.00%
2023-01-13 0 0.700 0.700 0.720 0.690 0.690 108,000 74,520 0.6900 0.506 0.506 0.520 0.498 0.498 149,502 0.4985 0.00%
2023-01-12 0 0.700 0.700 0.720 0.700 0.700 96,000 67,200 0.7000 0.506 0.506 0.520 0.506 0.506 132,891 0.5057 0.00%
2023-01-11 0 0.700 0.700 0.710 0.700 0.710 180,000 126,240 0.7013 0.506 0.506 0.513 0.506 0.513 249,170 0.5066 -1.41%
2023-01-10 0 0.710 0.700 0.720 0.690 0.730 168,000 118,760 0.7069 0.513 0.506 0.520 0.498 0.527 232,559 0.5107 4.41%
2023-01-09 0 0.680 0.680 0.700 0.670 0.680 20,000 13,520 0.6760 0.491 0.491 0.506 0.484 0.491 27,686 0.4883 1.49%
2023-01-06 0 0.670 0.670 0.680 0.650 0.670 208,000 136,640 0.6569 0.484 0.484 0.491 0.470 0.484 287,930 0.4746 0.00%
2023-01-05 0 0.670 0.670 0.720 0.650 0.690 116,000 79,640 0.6866 0.484 0.484 0.520 0.470 0.498 160,577 0.4960 -1.47%
2023-01-04 0 0.680 0.650 0.700 0.680 0.700 24,000 16,400 0.6833 0.491 0.470 0.506 0.491 0.506 33,223 0.4936 6.25%
2023-01-03 0 0.640 0.640 0.700 0.640 0.680 32,000 21,320 0.6663 0.462 0.462 0.506 0.462 0.491 44,297 0.4813 -5.88%
2022-12-30 0 0.680 0.670 0.710 0.680 0.680 48,000 32,640 0.6800 0.491 0.484 0.513 0.491 0.491 66,445 0.4912 -2.86%
2022-12-29 0 0.700 0.650 0.710 0.700 0.700 28,000 19,600 0.7000 0.506 0.470 0.513 0.506 0.506 38,760 0.5057 -1.41%
2022-12-28 0 0.710 0.650 0.710 0.650 0.730 76,000 52,360 0.6889 0.513 0.470 0.513 0.470 0.527 105,205 0.4977 2.90%
2022-12-23 0 0.690 0.630 0.700 - - 0 0 - 0.498 0.455 0.506 - - 0 - 0.00%
2022-12-22 0 0.690 0.650 0.690 0.690 0.690 16,000 11,040 0.6900 0.498 0.470 0.498 0.498 0.498 22,148 0.4985 6.15%
2022-12-21 0 0.650 0.640 0.690 0.650 0.650 108,000 70,200 0.6500 0.470 0.462 0.498 0.470 0.470 149,502 0.4696 0.00%
2022-12-20 0 0.650 0.650 0.720 0.640 0.650 184,000 118,600 0.6446 0.470 0.470 0.520 0.462 0.470 254,708 0.4656 -4.41%
2022-12-19 0 0.680 0.660 0.690 0.680 0.690 116,000 79,280 0.6834 0.491 0.477 0.498 0.491 0.498 160,577 0.4937 -2.86%
2022-12-16 0 0.700 0.700 0.720 0.700 0.720 92,000 64,640 0.7026 0.506 0.506 0.520 0.506 0.520 127,354 0.5076 -2.78%
2022-12-15 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.520 0.520 0.542 0.520 0.520 27,686 0.5201 -6.49%
2022-12-14 0 0.770 0.720 0.770 0.720 0.780 40,000 29,640 0.7410 0.556 0.520 0.556 0.520 0.563 55,371 0.5353 6.94%
2022-12-13 0 0.720 0.720 0.730 0.720 0.790 224,000 161,760 0.7221 0.520 0.520 0.527 0.520 0.571 310,079 0.5217 -4.00%
2022-12-12 0 0.750 0.750 0.790 0.750 0.760 52,000 39,120 0.7523 0.542 0.542 0.571 0.542 0.549 71,983 0.5435 0.00%
2022-12-09 0 0.750 0.720 0.750 0.720 0.770 12,000 9,000 0.7500 0.542 0.520 0.542 0.520 0.556 16,611 0.5418 1.35%
2022-12-08 0 0.740 0.720 0.750 0.700 0.750 104,000 76,120 0.7319 0.535 0.520 0.542 0.506 0.542 143,965 0.5287 1.37%
2022-12-07 0 0.730 0.730 0.780 0.730 0.790 88,000 64,480 0.7327 0.527 0.527 0.563 0.527 0.571 121,817 0.5293 0.00%
2022-12-06 0 0.730 0.730 0.790 0.720 0.730 88,000 64,120 0.7286 0.527 0.527 0.571 0.520 0.527 121,817 0.5264 -3.95%
2022-12-05 0 0.760 0.760 0.780 0.760 0.790 48,000 37,000 0.7708 0.549 0.549 0.563 0.549 0.571 66,445 0.5568 1.33%
2022-12-02 0 0.750 0.750 0.800 0.750 0.750 12,000 9,000 0.7500 0.542 0.542 0.578 0.542 0.542 16,611 0.5418 0.00%
2022-12-01 0 0.750 0.750 0.790 - - 0 0 - 0.542 0.542 0.571 - - 0 - 1.35%
2022-11-30 0 0.740 0.740 0.790 0.710 0.740 224,000 164,120 0.7327 0.535 0.535 0.571 0.513 0.535 310,079 0.5293 -7.50%
2022-11-29 0 0.800 0.760 0.820 0.740 0.800 388,000 298,160 0.7685 0.578 0.549 0.592 0.535 0.578 537,101 0.5551 2.56%
2022-11-28 0 0.780 0.710 0.810 - - 0 0 - 0.563 0.513 0.585 - - 0 - 0.00%
2022-11-25 0 0.780 0.780 0.810 0.770 0.790 224,000 173,960 0.7766 0.563 0.563 0.585 0.556 0.571 310,079 0.5610 -4.88%
2022-11-24 0 0.820 0.790 0.820 - - 0 0 - 0.592 0.571 0.592 - - 0 - 0.00%
2022-11-23 0 0.820 0.780 0.840 0.820 0.840 68,000 56,320 0.8282 0.592 0.563 0.607 0.592 0.607 94,131 0.5983 2.50%
2022-11-22 0 0.800 0.780 0.810 0.800 0.800 64,000 51,680 0.8075 0.578 0.563 0.585 0.578 0.578 88,594 0.5833 -1.23%
2022-11-21 0 0.810 0.780 0.810 0.770 0.830 216,000 172,720 0.7996 0.585 0.563 0.585 0.556 0.600 299,005 0.5776 1.25%
2022-11-18 0 0.800 0.800 0.820 0.750 0.830 416,000 334,440 0.8039 0.578 0.578 0.592 0.542 0.600 575,861 0.5808 6.67%
2022-11-17 0 0.750 0.720 0.750 0.700 0.760 200,000 147,280 0.7364 0.542 0.520 0.542 0.506 0.549 276,856 0.5320 1.35%
2022-11-16 0 0.740 0.710 0.740 0.650 0.750 836,000 586,080 0.7011 0.535 0.513 0.535 0.470 0.542 1,157,259 0.5064 4.23%
2022-11-15 0 0.710 0.700 0.740 0.590 0.750 928,000 621,360 0.6696 0.513 0.506 0.535 0.426 0.542 1,284,612 0.4837 20.34%
2022-11-14 0 0.590 0.590 0.600 0.590 0.590 52,000 30,680 0.5900 0.426 0.426 0.433 0.426 0.426 71,983 0.4262 0.00%
2022-11-11 0 0.590 0.580 0.600 0.570 0.600 400,000 234,840 0.5871 0.426 0.419 0.433 0.412 0.433 553,712 0.4241 0.00%
2022-11-10 0 0.590 0.580 0.590 0.560 0.600 152,000 89,160 0.5866 0.426 0.419 0.426 0.405 0.433 210,411 0.4237 0.00%
2022-11-09 0 0.590 0.590 0.600 0.590 0.600 264,000 158,320 0.5997 0.426 0.426 0.433 0.426 0.433 365,450 0.4332 -3.28%
2022-11-08 0 0.610 0.590 0.610 0.600 0.610 484,000 292,160 0.6036 0.441 0.426 0.441 0.433 0.441 669,992 0.4361 3.39%
2022-11-07 0 0.590 0.590 0.600 0.580 0.590 344,000 202,840 0.5897 0.426 0.426 0.433 0.419 0.426 476,193 0.4260 0.00%
2022-11-04 0 0.590 0.570 0.600 0.580 0.600 460,000 269,320 0.5855 0.426 0.412 0.433 0.419 0.433 636,769 0.4229 1.72%
2022-11-03 0 0.580 0.580 0.590 0.580 0.580 84,000 48,720 0.5800 0.419 0.419 0.426 0.419 0.419 116,280 0.4190 0.00%
2022-11-02 0 0.580 0.550 0.580 - - 0 0 - 0.419 0.397 0.419 - - 0 - 0.00%
2022-11-01 0 0.580 0.560 0.580 0.550 0.580 32,000 17,840 0.5575 0.419 0.405 0.419 0.397 0.419 44,297 0.4027 3.57%
2022-10-31 0 0.560 0.540 0.570 0.550 0.560 80,000 44,240 0.5530 0.405 0.390 0.412 0.397 0.405 110,742 0.3995 1.82%
2022-10-28 0 0.550 0.550 0.570 0.550 0.560 200,000 110,080 0.5504 0.397 0.397 0.412 0.397 0.405 276,856 0.3976 -3.51%
2022-10-27 0 0.570 0.550 0.580 0.550 0.570 1,216,000 677,880 0.5575 0.412 0.397 0.419 0.397 0.412 1,683,285 0.4027 -1.72%
2022-10-26 0 0.580 0.560 0.580 0.560 0.590 108,000 60,760 0.5626 0.419 0.405 0.419 0.405 0.426 149,502 0.4064 0.00%
2022-10-25 0 0.580 0.570 0.580 0.570 0.600 88,000 50,720 0.5764 0.419 0.412 0.419 0.412 0.433 121,817 0.4164 -3.33%
2022-10-24 0 0.600 0.560 0.600 0.550 0.610 420,000 236,040 0.5620 0.433 0.405 0.433 0.397 0.441 581,398 0.4060 1.69%
2022-10-21 0 0.590 0.580 0.590 - - 0 0 - 0.426 0.419 0.426 - - 0 - 0.00%
2022-10-20 0 0.590 0.580 0.590 0.570 0.590 84,000 48,560 0.5781 0.426 0.419 0.426 0.412 0.426 116,280 0.4176 0.00%
2022-10-19 0 0.590 0.570 0.590 0.590 0.590 48,000 28,320 0.5900 0.426 0.412 0.426 0.426 0.426 66,445 0.4262 1.72%
2022-10-18 0 0.580 0.560 0.580 0.540 0.590 284,000 158,840 0.5593 0.419 0.405 0.419 0.390 0.426 393,136 0.4040 0.00%
2022-10-17 0 0.580 0.550 0.590 0.540 0.590 172,000 97,120 0.5647 0.419 0.397 0.426 0.390 0.426 238,096 0.4079 -1.69%
2022-10-14 0 0.590 0.560 0.590 - - 0 0 - 0.426 0.405 0.426 - - 0 - 0.00%
2022-10-13 0 0.590 0.570 0.590 0.570 0.590 76,000 43,400 0.5711 0.426 0.412 0.426 0.412 0.426 105,205 0.4125 0.00%
2022-10-12 0 0.590 0.570 0.590 0.560 0.590 436,000 248,520 0.5700 0.426 0.412 0.426 0.405 0.426 603,546 0.4118 -1.67%
2022-10-11 0 0.600 0.580 0.600 0.570 0.600 56,000 32,040 0.5721 0.433 0.419 0.433 0.412 0.433 77,520 0.4133 0.00%
2022-10-10 0 0.600 0.570 0.600 - - 0 0 - 0.433 0.412 0.433 - - 0 - 0.00%
2022-10-07 0 0.600 0.590 0.600 0.560 0.600 364,000 214,000 0.5879 0.433 0.426 0.433 0.405 0.433 503,878 0.4247 0.00%
2022-10-06 0 0.600 0.580 0.600 0.620 0.620 12,000 7,440 0.6200 0.433 0.419 0.433 0.448 0.448 16,611 0.4479 -3.23%
2022-10-05 0 0.620 0.580 0.620 0.570 0.650 564,000 329,360 0.5840 0.448 0.419 0.448 0.412 0.470 780,734 0.4219 3.33%
2022-10-03 0 0.600 0.570 0.600 0.580 0.600 172,000 101,200 0.5884 0.433 0.412 0.433 0.419 0.433 238,096 0.4250 -6.25%
2022-09-30 0 0.640 0.570 0.640 0.570 0.660 776,000 466,440 0.6011 0.462 0.412 0.462 0.412 0.477 1,074,202 0.4342 4.92%
2022-09-29 0 0.610 0.610 0.630 0.600 0.610 48,000 28,960 0.6033 0.441 0.441 0.455 0.433 0.441 66,445 0.4358 -4.69%
2022-09-28 0 0.640 0.600 0.640 0.600 0.670 240,000 144,440 0.6018 0.462 0.433 0.462 0.433 0.484 332,227 0.4348 4.92%
2022-09-27 0 0.610 0.610 0.630 0.600 0.630 316,000 192,840 0.6103 0.441 0.441 0.455 0.433 0.455 437,433 0.4408 -3.17%
2022-09-26 0 0.630 0.630 0.680 0.630 0.680 134,000 85,280 0.6364 0.455 0.455 0.491 0.455 0.491 185,494 0.4597 -7.35%
2022-09-23 0 0.680 0.680 0.700 0.680 0.700 196,000 134,920 0.6884 0.491 0.491 0.506 0.491 0.506 271,319 0.4973 1.49%
2022-09-22 0 0.670 0.670 0.680 0.640 0.670 208,000 138,320 0.6650 0.484 0.484 0.491 0.462 0.484 287,930 0.4804 -4.29%
2022-09-21 0 0.700 0.650 0.700 0.650 0.700 120,000 80,160 0.6680 0.506 0.470 0.506 0.470 0.506 166,114 0.4826 0.00%
2022-09-20 0 0.700 0.650 0.700 0.640 0.700 172,000 111,720 0.6495 0.506 0.470 0.506 0.462 0.506 238,096 0.4692 9.38%
2022-09-19 0 0.640 0.640 0.650 0.630 0.690 648,000 419,080 0.6467 0.462 0.462 0.470 0.455 0.498 897,014 0.4672 -7.25%
2022-09-16 0 0.690 0.680 0.690 0.690 0.710 300,000 207,360 0.6912 0.498 0.491 0.498 0.498 0.513 415,284 0.4993 -4.17%
2022-09-15 0 0.720 0.720 0.740 0.700 0.720 140,000 99,560 0.7111 0.520 0.520 0.535 0.506 0.520 193,799 0.5137 -2.70%
2022-09-14 0 0.740 0.740 0.750 0.720 0.760 784,000 577,680 0.7368 0.535 0.535 0.542 0.520 0.549 1,085,276 0.5323 -3.90%
2022-09-13 0 0.770 0.760 0.770 0.770 0.790 288,000 225,160 0.7818 0.556 0.549 0.556 0.556 0.571 398,673 0.5648 -2.53%
2022-09-09 0 0.790 0.780 0.800 0.780 0.800 56,000 44,440 0.7936 0.571 0.563 0.578 0.563 0.578 77,520 0.5733 -1.25%
2022-09-08 0 0.800 0.780 0.800 - - 0 0 - 0.578 0.563 0.578 - - 0 - 0.00%
2022-09-07 0 0.800 0.780 0.800 0.780 0.800 188,000 146,960 0.7817 0.578 0.563 0.578 0.563 0.578 260,245 0.5647 0.00%
2022-09-06 0 0.800 0.790 0.800 0.800 0.810 108,000 86,560 0.8015 0.578 0.571 0.578 0.578 0.585 149,502 0.5790 -1.23%
2022-09-05 0 0.810 0.800 0.810 0.780 0.810 372,000 295,840 0.7953 0.585 0.578 0.585 0.563 0.585 514,952 0.5745 0.00%
2022-09-02 0 0.810 0.810 0.860 0.800 0.900 848,000 705,000 0.8314 0.585 0.585 0.621 0.578 0.650 1,173,870 0.6006 -2.41%
2022-09-01 0 0.830 0.800 0.830 0.800 0.830 452,000 366,680 0.8112 0.600 0.578 0.600 0.578 0.600 625,695 0.5860 0.00%
2022-08-31 0 0.830 0.820 0.830 0.820 0.840 256,000 212,560 0.8303 0.600 0.592 0.600 0.592 0.607 354,376 0.5998 -2.35%
2022-08-30 0 0.850 0.830 0.850 0.810 0.860 180,000 151,040 0.8391 0.614 0.600 0.614 0.585 0.621 249,170 0.6062 2.41%
2022-08-29 0 0.830 0.830 0.850 0.830 0.880 84,000 72,200 0.8595 0.600 0.600 0.614 0.600 0.636 116,280 0.6209 -2.35%
2022-08-26 0 0.850 0.830 0.880 0.810 0.860 1,132,000 954,880 0.8435 0.614 0.600 0.636 0.585 0.621 1,567,006 0.6094 -1.16%
2022-08-25 0 0.860 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.621 0.614 0.621 0.621 0.621 27,686 0.6213 1.18%
2022-08-24 0 0.850 0.840 0.850 0.830 0.880 584,000 493,440 0.8449 0.614 0.607 0.614 0.600 0.636 808,420 0.6104 -5.56%
2022-08-23 0 0.900 0.880 0.900 0.880 0.930 512,000 455,880 0.8904 0.650 0.636 0.650 0.636 0.672 708,752 0.6432 7.14%
2022-08-22 0 0.840 0.840 0.850 0.830 0.850 268,000 226,040 0.8434 0.607 0.607 0.614 0.600 0.614 370,987 0.6093 -1.18%
2022-08-19 0 0.850 0.830 0.880 0.850 0.880 164,000 140,120 0.8544 0.614 0.600 0.636 0.614 0.636 227,022 0.6172 1.19%
2022-08-18 0 0.840 0.840 0.860 0.840 0.840 36,000 30,240 0.8400 0.607 0.607 0.621 0.607 0.607 49,834 0.6068 -2.33%
2022-08-17 0 0.860 0.860 0.880 0.860 0.900 92,000 80,440 0.8743 0.621 0.621 0.636 0.621 0.650 127,354 0.6316 -1.15%
2022-08-16 0 0.870 0.850 0.870 0.870 0.870 16,000 13,920 0.8700 0.628 0.614 0.628 0.628 0.628 22,148 0.6285 0.00%
2022-08-15 0 0.870 0.850 0.870 0.920 0.920 4,000 3,680 0.9200 0.628 0.614 0.628 0.665 0.665 5,537 0.6646 0.00%
2022-08-12 0 0.870 0.860 0.880 0.870 0.880 48,000 42,160 0.8783 0.628 0.621 0.636 0.628 0.636 66,445 0.6345 -4.40%
2022-08-11 0 0.910 0.890 0.910 0.900 0.920 12,000 10,880 0.9067 0.657 0.643 0.657 0.650 0.665 16,611 0.6550 1.11%
2022-08-10 0 0.900 0.900 0.910 0.900 0.900 32,000 28,800 0.9000 0.650 0.650 0.657 0.650 0.650 44,297 0.6502 -2.17%
2022-08-09 0 0.920 0.860 0.920 - - 0 0 - 0.665 0.621 0.665 - - 0 - 0.00%
2022-08-08 0 0.920 0.850 0.920 0.920 0.920 4,000 3,680 0.9200 0.665 0.614 0.665 0.665 0.665 5,537 0.6646 3.37%
2022-08-05 0 0.890 0.880 0.900 0.860 0.950 164,000 147,600 0.9000 0.643 0.636 0.650 0.621 0.686 227,022 0.6502 -1.11%
2022-08-04 0 0.900 0.880 0.900 0.830 0.900 1,076,000 946,800 0.8799 0.650 0.636 0.650 0.600 0.650 1,489,486 0.6357 8.43%
2022-08-03 0 0.830 0.820 0.840 0.800 0.840 592,000 487,600 0.8236 0.600 0.592 0.607 0.578 0.607 819,494 0.5950 -1.19%
2022-08-02 0 0.840 0.840 0.870 0.830 0.870 564,000 478,760 0.8489 0.607 0.607 0.628 0.600 0.628 780,734 0.6132 -5.62%
2022-08-01 0 0.890 0.880 0.890 0.830 0.890 432,000 364,800 0.8444 0.643 0.636 0.643 0.600 0.643 598,009 0.6100 0.00%
2022-07-29 0 0.890 0.880 0.920 0.880 0.930 140,000 124,560 0.8897 0.643 0.636 0.665 0.636 0.672 193,799 0.6427 0.00%
2022-07-28 0 0.890 0.890 0.900 0.890 0.920 144,000 130,480 0.9061 0.643 0.643 0.650 0.643 0.665 199,336 0.6546 1.14%
2022-07-27 0 0.880 0.830 0.890 0.840 0.880 68,000 58,480 0.8600 0.636 0.600 0.643 0.607 0.636 94,131 0.6213 2.33%
2022-07-26 0 0.860 0.860 0.880 0.840 0.860 104,000 89,280 0.8585 0.621 0.621 0.636 0.607 0.621 143,965 0.6201 0.00%
2022-07-25 0 0.860 0.830 0.860 0.830 0.870 368,000 319,200 0.8674 0.621 0.600 0.621 0.600 0.628 509,415 0.6266 0.00%
2022-07-22 0 0.860 0.850 0.900 0.820 0.880 796,000 671,800 0.8440 0.621 0.614 0.650 0.592 0.636 1,101,887 0.6097 -2.27%
2022-07-21 0 0.880 0.880 0.890 0.850 0.890 692,000 595,400 0.8604 0.636 0.636 0.643 0.614 0.643 957,922 0.6216 -1.12%
2022-07-20 0 0.890 0.870 0.890 0.880 0.890 132,000 116,720 0.8842 0.643 0.628 0.643 0.636 0.643 182,725 0.6388 1.14%
2022-07-19 0 0.880 0.860 0.880 0.850 0.890 720,000 625,480 0.8687 0.636 0.621 0.636 0.614 0.643 996,682 0.6276 0.00%
2022-07-18 0 0.880 0.860 0.880 0.880 0.900 1,264,000 1,115,320 0.8824 0.636 0.621 0.636 0.636 0.650 1,749,731 0.6374 -2.22%
2022-07-15 0 0.900 0.900 0.920 0.900 0.920 381,668 344,331 0.9022 0.650 0.650 0.665 0.650 0.665 528,336 0.6517 -1.10%
2022-07-14 0 0.910 0.910 0.920 0.910 0.970 72,000 65,960 0.9161 0.657 0.657 0.665 0.657 0.701 99,668 0.6618 -2.15%
2022-07-13 0 0.930 0.910 0.940 0.910 0.940 168,000 153,680 0.9148 0.672 0.657 0.679 0.657 0.679 232,559 0.6608 1.09%
2022-07-12 0 0.920 0.900 0.920 0.920 0.920 8,000 7,360 0.9200 0.665 0.650 0.665 0.665 0.665 11,074 0.6646 0.00%
2022-07-11 0 0.920 0.910 0.920 0.910 0.940 180,000 167,080 0.9282 0.665 0.657 0.665 0.657 0.679 249,170 0.6705 -2.13%
2022-07-08 0 0.940 0.940 0.950 0.940 0.950 324,000 305,040 0.9415 0.679 0.679 0.686 0.679 0.686 448,507 0.6801 -1.05%
2022-07-07 0 0.950 0.940 0.950 0.950 0.950 72,000 68,400 0.9500 0.686 0.679 0.686 0.686 0.686 99,668 0.6863 0.00%
2022-07-06 0 0.950 0.940 0.950 0.940 0.950 320,000 303,400 0.9481 0.686 0.679 0.686 0.679 0.686 442,970 0.6849 1.06%
2022-07-05 0 0.940 0.940 0.950 0.940 0.940 112,000 105,280 0.9400 0.679 0.679 0.686 0.679 0.679 155,039 0.6791 0.00%
2022-07-04 0 0.940 0.940 0.950 0.940 0.950 188,000 176,880 0.9409 0.679 0.679 0.686 0.679 0.686 260,245 0.6797 -1.05%
2022-06-30 0 0.950 0.940 0.950 0.950 0.970 308,000 297,560 0.9661 0.686 0.679 0.686 0.686 0.701 426,358 0.6979 -1.04%
2022-06-29 0 0.960 0.960 0.970 0.960 0.960 180,000 172,600 0.9589 0.694 0.694 0.701 0.694 0.694 249,170 0.6927 -3.03%
2022-06-28 0 0.990 0.980 0.990 0.950 1.040 588,000 588,560 1.0010 0.715 0.708 0.715 0.686 0.751 813,957 0.7231 3.13%
2022-06-27 0 0.960 0.960 0.980 0.930 1.000 476,000 460,520 0.9675 0.694 0.694 0.708 0.672 0.722 658,918 0.6989 0.00%
2022-06-24 0 0.960 0.950 0.960 0.940 0.970 132,000 126,800 0.9606 0.694 0.686 0.694 0.679 0.701 182,725 0.6939 -1.03%
2022-06-23 0 0.970 0.960 0.970 0.940 0.970 128,000 123,160 0.9622 0.701 0.694 0.701 0.679 0.701 177,188 0.6951 2.11%
2022-06-22 0 0.950 0.950 0.970 0.920 0.970 384,000 363,320 0.9461 0.686 0.686 0.701 0.665 0.701 531,564 0.6835 -2.06%
2022-06-21 0 0.970 0.960 0.990 0.960 0.990 224,000 217,440 0.9707 0.701 0.694 0.715 0.694 0.715 310,079 0.7012 1.57%
2022-06-20 0 0.990 0.990 1.010 0.990 1.020 1,864,000 1,886,200 1.0119 0.690 0.690 0.704 0.690 0.711 2,674,865 0.7052 -1.98%
2022-06-17 0 1.010 0.980 1.010 0.980 1.040 1,650,000 1,644,980 0.9970 0.704 0.683 0.704 0.683 0.725 2,367,772 0.6947 -0.98%
2022-06-16 0 1.020 1.000 1.020 1.000 1.050 1,136,000 1,167,000 1.0273 0.711 0.697 0.711 0.697 0.732 1,630,175 0.7159 3.03%
2022-06-15 0 0.990 0.970 0.990 0.960 1.000 1,316,000 1,288,560 0.9791 0.690 0.676 0.690 0.669 0.697 1,888,478 0.6823 1.02%
2022-06-14 0 0.980 0.980 0.990 0.960 1.000 316,000 311,680 0.9863 0.683 0.683 0.690 0.669 0.697 453,464 0.6873 1.03%
2022-06-13 0 0.970 0.960 0.990 0.960 1.000 388,000 376,880 0.9713 0.676 0.669 0.690 0.669 0.697 556,785 0.6769 -2.02%
2022-06-10 0 0.990 0.980 1.030 0.990 0.990 72,000 71,240 0.9894 0.690 0.683 0.718 0.690 0.690 103,321 0.6895 -1.00%
2022-06-09 0 1.000 0.980 1.020 0.980 1.000 168,000 166,200 0.9893 0.697 0.683 0.711 0.683 0.697 241,082 0.6894 -0.99%
2022-06-08 0 1.010 1.000 1.030 1.000 1.010 64,000 64,480 1.0075 0.704 0.697 0.718 0.697 0.704 91,841 0.7021 0.00%
2022-06-07 0 1.010 0.980 1.020 1.000 1.030 292,000 293,600 1.0055 0.704 0.683 0.711 0.697 0.718 419,024 0.7007 1.00%
2022-06-06 0 1.000 0.980 1.010 0.980 1.020 148,000 148,680 1.0046 0.697 0.683 0.704 0.683 0.711 212,382 0.7001 -1.96%
2022-06-02 0 1.020 0.990 1.020 0.990 1.020 168,000 166,680 0.9921 0.711 0.690 0.711 0.690 0.711 241,082 0.6914 2.00%
2022-06-01 0 1.000 0.990 1.000 1.000 1.020 164,000 165,040 1.0063 0.697 0.690 0.697 0.697 0.711 235,342 0.7013 0.00%
2022-05-31 0 1.000 0.990 1.000 1.000 1.020 776,000 780,080 1.0053 0.697 0.690 0.697 0.697 0.711 1,113,570 0.7005 0.00%
2022-05-30 0 1.000 0.980 1.000 0.960 1.010 336,000 328,880 0.9788 0.697 0.683 0.697 0.669 0.704 482,164 0.6821 -0.99%
2022-05-27 0 1.010 0.970 1.010 0.980 1.010 288,000 285,280 0.9906 0.704 0.676 0.704 0.683 0.704 413,284 0.6903 0.00%
2022-05-26 0 1.010 0.970 1.010 0.950 1.020 556,000 546,520 0.9829 0.704 0.676 0.704 0.662 0.711 797,867 0.6850 4.12%
2022-05-25 0 0.970 0.970 0.980 0.960 0.980 40,000 38,960 0.9740 0.676 0.676 0.683 0.669 0.683 57,401 0.6787 -3.00%
2022-05-24 0 1.000 0.970 1.010 0.940 1.020 1,216,000 1,163,560 0.9569 0.697 0.676 0.704 0.655 0.711 1,744,976 0.6668 5.26%
2022-05-23 0 0.950 0.950 0.980 0.950 0.970 244,000 232,960 0.9548 0.662 0.662 0.683 0.662 0.676 350,143 0.6653 -2.06%
2022-05-20 0 0.970 0.970 0.980 0.960 0.990 444,000 435,400 0.9806 0.676 0.676 0.683 0.669 0.690 637,146 0.6834 -1.02%
2022-05-19 0 0.980 0.980 0.990 0.950 0.980 124,000 120,320 0.9703 0.683 0.683 0.690 0.662 0.683 177,942 0.6762 0.00%
2022-05-18 0 0.980 0.960 0.990 0.950 0.990 332,000 319,440 0.9622 0.683 0.669 0.690 0.662 0.690 476,424 0.6705 -1.01%
2022-05-17 0 0.990 0.970 0.990 0.950 0.990 960,000 924,800 0.9633 0.690 0.676 0.690 0.662 0.690 1,377,613 0.6713 1.02%
2022-05-16 0 0.980 0.970 0.980 0.970 0.990 340,000 332,400 0.9776 0.683 0.676 0.683 0.676 0.690 487,905 0.6813 -1.01%
2022-05-13 0 0.990 0.980 1.000 0.980 0.990 720,000 706,960 0.9819 0.690 0.683 0.697 0.683 0.690 1,033,210 0.6842 0.00%
2022-05-12 0 0.990 0.980 1.020 0.980 1.000 360,000 354,440 0.9846 0.690 0.683 0.711 0.683 0.697 516,605 0.6861 -2.94%
2022-05-11 0 1.020 1.000 1.030 1.010 1.050 104,000 106,600 1.0250 0.711 0.697 0.718 0.704 0.732 149,241 0.7143 -0.97%
2022-05-10 0 1.030 1.000 1.030 0.980 1.050 584,881 583,796 0.9981 0.718 0.697 0.718 0.683 0.732 839,312 0.6956 0.98%
2022-05-06 0 1.020 1.020 1.050 1.020 1.060 568,000 596,920 1.0509 0.711 0.711 0.732 0.711 0.739 815,088 0.7323 -1.92%
2022-05-05 0 1.040 1.040 1.060 1.030 1.070 580,000 605,760 1.0444 0.725 0.725 0.739 0.718 0.746 832,308 0.7278 -1.89%
2022-05-04 0 1.060 1.050 1.060 1.040 1.060 304,000 319,440 1.0508 0.739 0.732 0.739 0.725 0.739 436,244 0.7323 -2.75%
2022-05-03 0 1.090 1.080 1.100 1.070 1.110 536,000 591,360 1.1033 0.760 0.753 0.767 0.746 0.774 769,167 0.7688 0.00%
2022-04-29 0 1.090 1.090 1.100 1.040 1.090 348,000 372,600 1.0707 0.760 0.760 0.767 0.725 0.760 499,385 0.7461 1.87%
2022-04-28 0 1.070 1.070 1.080 1.030 1.070 212,000 224,960 1.0611 0.746 0.746 0.753 0.718 0.746 304,223 0.7395 0.94%
2022-04-27 0 1.060 1.030 1.040 1.030 1.060 512,000 539,480 1.0537 0.739 0.718 0.725 0.718 0.739 734,727 0.7343 -0.93%
2022-04-26 0 1.070 1.050 1.080 1.020 1.070 392,000 404,280 1.0313 0.746 0.732 0.753 0.711 0.746 562,525 0.7187 4.90%
2022-04-25 0 1.020 1.020 1.030 1.020 1.070 964,000 997,720 1.0350 0.711 0.711 0.718 0.711 0.746 1,383,353 0.7212 -1.92%
2022-04-22 0 1.040 1.040 1.060 1.020 1.050 536,000 559,160 1.0432 0.725 0.725 0.739 0.711 0.732 769,167 0.7270 0.97%
2022-04-21 0 1.030 1.030 1.050 1.020 1.030 92,000 94,120 1.0230 0.718 0.718 0.732 0.711 0.718 132,021 0.7129 0.00%
2022-04-20 0 1.030 1.030 1.050 1.030 1.040 148,000 152,680 1.0316 0.718 0.718 0.732 0.718 0.725 212,382 0.7189 0.00%
2022-04-19 0 1.030 1.020 1.050 1.030 1.060 276,000 287,960 1.0433 0.718 0.711 0.732 0.718 0.739 396,064 0.7271 -1.90%
2022-04-14 0 1.050 1.040 1.070 1.050 1.080 388,000 413,400 1.0655 0.732 0.725 0.746 0.732 0.753 556,785 0.7425 0.00%
2022-04-13 0 1.050 1.040 1.070 1.030 1.050 152,000 158,400 1.0421 0.732 0.725 0.746 0.718 0.732 218,122 0.7262 1.94%
2022-04-12 0 1.030 1.020 1.060 1.010 1.030 352,000 359,800 1.0222 0.718 0.711 0.739 0.704 0.718 505,125 0.7123 0.00%
2022-04-11 0 1.030 1.030 1.060 1.030 1.070 612,000 643,400 1.0513 0.718 0.718 0.739 0.718 0.746 878,228 0.7326 -2.83%
2022-04-08 0 1.060 1.060 1.070 1.060 1.070 328,000 348,040 1.0611 0.739 0.739 0.746 0.739 0.746 470,684 0.7394 -0.93%
2022-04-07 0 1.070 1.060 1.100 1.060 1.070 220,000 234,840 1.0675 0.746 0.739 0.767 0.739 0.746 315,703 0.7439 -0.93%
2022-04-06 0 1.080 1.060 1.090 1.040 1.090 168,000 177,240 1.0550 0.753 0.739 0.760 0.725 0.760 241,082 0.7352 0.00%
2022-04-04 0 1.080 1.080 1.110 1.070 1.120 620,000 677,080 1.0921 0.753 0.753 0.774 0.746 0.780 889,708 0.7610 0.93%
2022-04-01 0 1.070 1.070 1.090 1.050 1.080 236,000 251,680 1.0664 0.746 0.746 0.760 0.732 0.753 338,663 0.7432 -3.60%
2022-03-31 0 1.110 1.090 1.110 1.100 1.140 432,000 480,680 1.1127 0.774 0.760 0.774 0.767 0.794 619,926 0.7754 2.78%
2022-03-30 0 1.080 1.080 1.100 1.000 1.130 2,580,000 2,790,760 1.0817 0.753 0.753 0.767 0.697 0.787 3,702,334 0.7538 -11.48%
2022-03-29 0 1.220 1.210 1.230 1.200 1.230 476,000 580,160 1.2188 0.850 0.843 0.857 0.836 0.857 683,066 0.8493 0.00%
2022-03-28 0 1.220 1.210 1.220 1.200 1.220 480,000 580,880 1.2102 0.850 0.843 0.850 0.836 0.850 688,806 0.8433 -2.40%
2022-03-25 0 1.250 1.250 1.260 1.210 1.310 3,520,000 4,383,680 1.2454 0.871 0.871 0.878 0.843 0.913 5,051,247 0.8678 -4.58%
2022-03-24 0 1.310 1.310 1.320 1.250 1.400 7,760,000 10,276,400 1.3243 0.913 0.913 0.920 0.871 0.976 11,135,703 0.9228 19.09%
2022-03-23 0 1.100 1.060 1.100 1.020 1.100 1,060,000 1,113,640 1.0506 0.767 0.739 0.767 0.711 0.767 1,521,114 0.7321 4.76%
2022-03-22 0 1.050 1.040 1.050 1.020 1.050 604,000 631,880 1.0462 0.732 0.725 0.732 0.711 0.732 866,748 0.7290 0.96%
2022-03-21 0 1.040 1.020 1.040 1.040 1.060 368,000 386,040 1.0490 0.725 0.711 0.725 0.725 0.739 528,085 0.7310 0.00%
2022-03-18 0 1.040 1.020 1.050 0.990 1.040 712,000 728,880 1.0237 0.725 0.711 0.732 0.690 0.725 1,021,729 0.7134 0.97%
2022-03-17 0 1.030 1.020 1.030 0.950 1.040 1,096,000 1,093,000 0.9973 0.718 0.711 0.718 0.662 0.725 1,572,775 0.6950 11.96%
2022-03-16 0 0.920 0.920 0.930 0.910 0.970 804,000 741,200 0.9219 0.641 0.641 0.648 0.634 0.676 1,153,751 0.6424 3.37%
2022-03-15 0 0.890 0.890 0.920 0.850 0.950 908,000 829,360 0.9134 0.620 0.620 0.641 0.592 0.662 1,302,992 0.6365 -6.32%
2022-03-14 0 0.950 0.950 0.970 0.950 1.000 1,084,000 1,056,400 0.9745 0.662 0.662 0.676 0.662 0.697 1,555,554 0.6791 -7.77%
2022-03-11 0 1.030 1.010 1.030 1.000 1.030 480,000 485,840 1.0122 0.718 0.704 0.718 0.697 0.718 688,806 0.7053 -1.90%
2022-03-10 0 1.050 1.040 1.060 1.020 1.110 792,000 832,800 1.0515 0.732 0.725 0.739 0.711 0.774 1,136,531 0.7328 3.96%
2022-03-09 0 1.010 0.980 1.020 0.980 1.020 1,196,000 1,204,200 1.0069 0.704 0.683 0.711 0.683 0.711 1,716,276 0.7016 -0.98%
2022-03-08 0 1.020 1.010 1.020 0.980 1.030 1,100,000 1,107,120 1.0065 0.711 0.704 0.711 0.683 0.718 1,578,515 0.7014 0.99%
2022-03-07 0 1.010 0.990 1.020 0.910 1.080 1,564,000 1,538,120 0.9835 0.704 0.690 0.711 0.634 0.753 2,244,361 0.6853 -6.48%
2022-03-04 0 1.080 1.080 1.090 0.910 1.200 6,724,000 7,310,400 1.0872 0.753 0.753 0.760 0.634 0.836 9,649,030 0.7576 22.73%
2022-03-03 0 0.880 0.880 0.900 0.880 0.910 300,000 271,160 0.9039 0.613 0.613 0.627 0.613 0.634 430,504 0.6299 0.00%
2022-03-02 0 0.880 0.870 0.890 0.850 0.890 152,000 131,640 0.8661 0.613 0.606 0.620 0.592 0.620 218,122 0.6035 -1.12%
2022-03-01 0 0.890 0.860 0.890 0.860 0.900 224,000 198,040 0.8841 0.620 0.599 0.620 0.599 0.627 321,443 0.6161 3.49%
2022-02-28 0 0.860 0.860 0.870 0.860 0.890 1,120,000 977,360 0.8726 0.599 0.599 0.606 0.599 0.620 1,607,215 0.6081 -4.44%
2022-02-25 0 0.900 0.900 0.910 0.890 0.910 524,000 474,160 0.9049 0.627 0.627 0.634 0.620 0.634 751,947 0.6306 1.12%
2022-02-24 0 0.890 0.890 0.900 0.890 0.920 764,000 685,640 0.8974 0.620 0.620 0.627 0.620 0.641 1,096,350 0.6254 -3.26%
2022-02-23 0 0.920 0.910 0.920 0.900 0.920 164,000 149,160 0.9095 0.641 0.634 0.641 0.627 0.641 235,342 0.6338 1.10%
2022-02-22 0 0.910 0.910 0.920 0.910 0.930 412,000 378,720 0.9192 0.634 0.634 0.641 0.634 0.648 591,225 0.6406 -2.15%
2022-02-21 0 0.930 0.930 0.940 0.920 0.940 200,000 186,440 0.9322 0.648 0.648 0.655 0.641 0.655 287,003 0.6496 1.09%
2022-02-18 0 0.920 0.910 0.930 0.920 0.930 304,000 280,600 0.9230 0.641 0.634 0.648 0.641 0.648 436,244 0.6432 -1.08%
2022-02-17 0 0.930 0.920 0.940 0.930 0.940 224,000 209,280 0.9343 0.648 0.641 0.655 0.648 0.655 321,443 0.6511 -1.06%
2022-02-16 0 0.940 0.940 0.950 0.940 0.960 204,000 193,000 0.9461 0.655 0.655 0.662 0.655 0.669 292,743 0.6593 0.00%
2022-02-15 0 0.940 0.930 0.940 0.890 0.950 992,000 901,360 0.9086 0.655 0.648 0.655 0.620 0.662 1,423,533 0.6332 3.30%
2022-02-14 0 0.910 0.900 0.910 0.890 0.930 2,976,000 2,687,280 0.9030 0.634 0.627 0.634 0.620 0.648 4,270,600 0.6293 -3.19%
2022-02-11 0 0.940 0.930 0.940 0.940 0.990 2,588,000 2,495,680 0.9643 0.655 0.648 0.655 0.655 0.690 3,713,815 0.6720 -5.05%
2022-02-10 0 0.990 0.990 1.000 0.990 1.020 548,000 548,280 1.0005 0.690 0.690 0.697 0.690 0.711 786,387 0.6972 -1.00%
2022-02-09 0 1.000 0.990 1.000 1.000 1.020 856,000 863,040 1.0082 0.697 0.690 0.697 0.697 0.711 1,228,371 0.7026 -0.99%
2022-02-08 0 1.010 1.000 1.010 1.000 1.030 104,000 104,880 1.0085 0.704 0.697 0.704 0.697 0.718 149,241 0.7028 -1.94%
2022-02-07 0 1.030 1.010 1.030 1.000 1.030 152,000 154,880 1.0189 0.718 0.704 0.718 0.697 0.718 218,122 0.7101 0.00%
2022-02-04 0 1.030 1.020 1.050 1.020 1.030 184,000 189,400 1.0293 0.718 0.711 0.732 0.711 0.718 264,042 0.7173 0.98%
2022-01-31 0 1.020 1.020 1.030 1.000 1.030 576,000 584,920 1.0155 0.711 0.711 0.718 0.697 0.718 826,568 0.7076 -0.97%
2022-01-28 0 1.030 1.020 1.030 1.020 1.040 456,000 468,480 1.0274 0.718 0.711 0.718 0.711 0.725 654,366 0.7159 -1.90%
2022-01-27 0 1.050 1.040 1.050 1.050 1.060 532,000 559,080 1.0509 0.732 0.725 0.732 0.732 0.739 763,427 0.7323 0.96%
2022-01-26 0 1.040 1.040 1.050 1.030 1.060 156,000 162,360 1.0408 0.725 0.725 0.732 0.718 0.739 223,862 0.7253 1.96%
2022-01-25 0 1.020 1.020 1.030 1.020 1.040 392,000 403,280 1.0288 0.711 0.711 0.718 0.711 0.725 562,525 0.7169 -2.86%
2022-01-24 0 1.050 1.050 1.090 1.010 1.060 1,172,000 1,210,000 1.0324 0.732 0.732 0.760 0.704 0.739 1,681,836 0.7195 -0.94%
2022-01-21 0 1.060 1.060 1.070 1.050 1.060 188,000 198,720 1.0570 0.739 0.739 0.746 0.732 0.739 269,783 0.7366 0.00%
2022-01-20 0 1.060 1.060 1.070 1.060 1.090 308,000 329,760 1.0706 0.739 0.739 0.746 0.739 0.760 441,984 0.7461 0.00%
2022-01-19 0 1.060 1.060 1.070 1.050 1.080 372,000 397,280 1.0680 0.739 0.739 0.746 0.732 0.753 533,825 0.7442 -0.93%
2022-01-18 0 1.070 1.070 1.100 1.050 1.090 212,000 227,600 1.0736 0.746 0.746 0.767 0.732 0.760 304,223 0.7481 -0.93%
2022-01-17 0 1.080 1.080 1.100 1.080 1.100 156,000 170,120 1.0905 0.753 0.753 0.767 0.753 0.767 223,862 0.7599 -0.92%
2022-01-14 0 1.090 1.090 1.110 1.090 1.100 96,000 105,040 1.0942 0.760 0.760 0.774 0.760 0.767 137,761 0.7625 -0.91%
2022-01-13 0 1.100 1.100 1.120 1.100 1.140 404,000 451,160 1.1167 0.767 0.767 0.780 0.767 0.794 579,745 0.7782 0.92%
2022-01-12 0 1.090 1.090 1.110 1.090 1.140 868,000 957,840 1.1035 0.760 0.760 0.774 0.760 0.794 1,245,592 0.7690 0.93%
2022-01-11 0 1.080 1.080 1.100 1.080 1.110 148,000 162,520 1.0981 0.753 0.753 0.767 0.753 0.774 212,382 0.7652 -3.57%
2022-01-10 0 1.120 1.100 1.120 1.080 1.130 348,000 385,960 1.1091 0.780 0.767 0.780 0.753 0.787 499,385 0.7729 3.70%
2022-01-07 0 1.080 1.080 1.100 1.080 1.100 456,000 494,440 1.0843 0.753 0.753 0.767 0.753 0.767 654,366 0.7556 0.00%
2022-01-06 0 1.080 1.060 1.090 1.040 1.080 900,000 945,480 1.0505 0.753 0.739 0.760 0.725 0.753 1,291,512 0.7321 0.00%
2022-01-05 0 1.080 1.070 1.080 1.080 1.120 488,000 534,800 1.0959 0.753 0.746 0.753 0.753 0.780 700,287 0.7637 -0.92%
2022-01-04 0 1.090 1.090 1.120 1.070 1.110 400,000 436,120 1.0903 0.760 0.760 0.780 0.746 0.774 574,005 0.7598 -1.80%
2022-01-03 0 1.110 1.110 1.150 1.090 1.130 604,000 672,760 1.1138 0.774 0.774 0.801 0.760 0.787 866,748 0.7762 -1.77%
2021-12-31 0 1.130 1.130 1.150 1.130 1.170 132,000 150,840 1.1427 0.787 0.787 0.801 0.787 0.815 189,422 0.7963 0.89%
2021-12-30 0 1.120 1.110 1.130 1.120 1.140 344,000 387,120 1.1253 0.780 0.774 0.787 0.780 0.794 493,645 0.7842 0.00%
2021-12-29 0 1.120 1.120 1.130 1.080 1.130 904,000 1,000,240 1.1065 0.780 0.780 0.787 0.753 0.787 1,297,252 0.7710 5.66%
2021-12-28 0 1.060 1.050 1.060 1.050 1.080 288,000 305,840 1.0619 0.739 0.732 0.739 0.732 0.753 413,284 0.7400 0.95%
2021-12-24 0 1.050 1.050 1.060 1.030 1.080 424,000 441,800 1.0420 0.732 0.732 0.739 0.718 0.753 608,446 0.7261 -3.67%
2021-12-23 0 1.090 1.080 1.090 1.060 1.120 792,000 856,480 1.0814 0.760 0.753 0.760 0.739 0.780 1,136,531 0.7536 2.83%
2021-12-22 0 1.060 1.050 1.060 0.900 1.110 5,956,000 5,749,840 0.9654 0.739 0.732 0.739 0.627 0.774 8,546,939 0.6727 3.92%
2021-12-21 0 1.020 1.020 1.030 1.000 1.160 5,148,000 5,324,360 1.0343 0.711 0.711 0.718 0.697 0.808 7,387,449 0.7207 -12.07%
2021-12-20 0 1.160 1.160 1.170 1.150 1.250 2,196,000 2,629,360 1.1973 0.808 0.808 0.815 0.801 0.871 3,151,289 0.8344 -7.94%
2021-12-17 0 1.260 1.250 1.270 1.250 1.300 1,984,000 2,495,480 1.2578 0.878 0.871 0.885 0.871 0.906 2,847,066 0.8765 -3.08%
2021-12-16 0 1.300 1.290 1.300 1.270 1.300 1,412,000 1,810,840 1.2825 0.906 0.899 0.906 0.885 0.906 2,026,239 0.8937 0.00%
2021-12-15 0 1.300 1.290 1.300 1.290 1.310 936,000 1,214,480 1.2975 0.906 0.899 0.906 0.899 0.913 1,343,172 0.9042 -0.76%
2021-12-14 0 1.310 1.300 1.320 1.300 1.330 228,000 297,160 1.3033 0.913 0.906 0.920 0.906 0.927 327,183 0.9082 0.77%
2021-12-13 0 1.300 1.300 1.310 1.300 1.320 632,000 825,920 1.3068 0.906 0.906 0.913 0.906 0.920 906,928 0.9107 -1.52%
2021-12-10 0 1.320 1.310 1.320 1.300 1.320 740,000 969,800 1.3105 0.920 0.913 0.920 0.906 0.920 1,061,910 0.9133 0.76%
2021-12-09 0 1.310 1.310 1.320 1.310 1.320 356,000 467,680 1.3137 0.913 0.913 0.920 0.913 0.920 510,865 0.9155 -0.76%
2021-12-08 0 1.320 1.310 1.320 1.310 1.320 384,000 505,240 1.3157 0.920 0.913 0.920 0.913 0.920 551,045 0.9169 0.76%
2021-12-07 0 1.310 1.300 1.310 1.300 1.320 432,000 566,160 1.3106 0.913 0.906 0.913 0.906 0.920 619,926 0.9133 0.00%
2021-12-06 0 1.310 1.310 1.320 1.300 1.340 528,000 693,640 1.3137 0.913 0.913 0.920 0.906 0.934 757,687 0.9155 -0.76%
2021-12-03 0 1.320 1.310 1.320 1.310 1.320 576,000 755,520 1.3117 0.920 0.913 0.920 0.913 0.920 826,568 0.9140 0.00%
2021-12-02 0 1.320 1.310 1.320 1.310 1.330 472,000 625,680 1.3256 0.920 0.913 0.920 0.913 0.927 677,326 0.9237 0.00%
2021-12-01 0 1.320 1.320 1.330 1.320 1.340 304,000 402,960 1.3255 0.920 0.920 0.927 0.920 0.934 436,244 0.9237 0.00%
2021-11-30 0 1.320 1.320 1.330 1.310 1.350 964,000 1,271,160 1.3186 0.920 0.920 0.927 0.913 0.941 1,383,353 0.9189 -0.75%
2021-11-29 0 1.330 1.320 1.330 1.310 1.330 360,000 477,680 1.3269 0.927 0.920 0.927 0.913 0.927 516,605 0.9247 -1.48%
2021-11-26 0 1.350 1.340 1.350 1.330 1.400 1,128,000 1,516,280 1.3442 0.941 0.934 0.941 0.927 0.976 1,618,695 0.9367 -3.57%
2021-11-25 0 1.400 1.380 1.400 1.340 1.430 4,584,000 6,394,920 1.3951 0.976 0.962 0.976 0.934 0.997 6,578,101 0.9722 7.69%
2021-11-24 0 1.300 1.300 1.310 1.300 1.320 560,000 729,960 1.3035 0.906 0.906 0.913 0.906 0.920 803,607 0.9084 -0.76%
2021-11-23 0 1.310 1.310 1.320 1.290 1.330 496,000 652,800 1.3161 0.913 0.913 0.920 0.899 0.927 711,767 0.9172 0.77%
2021-11-22 0 1.300 1.300 1.320 1.300 1.330 1,148,000 1,501,080 1.3076 0.906 0.906 0.920 0.906 0.927 1,647,395 0.9112 -2.99%
2021-11-19 0 1.340 1.330 1.340 1.330 1.340 372,000 496,200 1.3339 0.934 0.927 0.934 0.927 0.934 533,825 0.9295 -0.74%
2021-11-18 0 1.350 1.340 1.360 1.340 1.360 404,000 545,320 1.3498 0.941 0.934 0.948 0.934 0.948 579,745 0.9406 0.75%
2021-11-17 0 1.340 1.330 1.360 1.340 1.340 88,000 118,120 1.3423 0.934 0.927 0.948 0.934 0.934 126,281 0.9354 -0.74%
2021-11-16 0 1.350 1.350 1.360 1.340 1.370 244,000 329,000 1.3484 0.941 0.941 0.948 0.934 0.955 350,143 0.9396 -0.74%
2021-11-15 0 1.360 1.340 1.370 1.320 1.370 860,000 1,146,280 1.3329 0.948 0.934 0.955 0.920 0.955 1,234,111 0.9288 0.74%
2021-11-12 0 1.350 1.350 1.360 1.350 1.380 1,040,000 1,411,840 1.3575 0.941 0.941 0.948 0.941 0.962 1,492,414 0.9460 0.00%
2021-11-11 0 1.350 1.340 1.360 1.330 1.350 540,000 723,000 1.3389 0.941 0.934 0.948 0.927 0.941 774,907 0.9330 0.00%
2021-11-10 0 1.350 1.350 1.360 1.340 1.360 340,000 459,360 1.3511 0.941 0.941 0.948 0.934 0.948 487,905 0.9415 -0.74%
2021-11-09 0 1.360 1.360 1.380 1.350 1.360 288,000 390,600 1.3563 0.948 0.948 0.962 0.941 0.948 413,284 0.9451 0.00%
2021-11-08 0 1.360 1.350 1.360 1.350 1.380 332,000 451,240 1.3592 0.948 0.941 0.948 0.941 0.962 476,424 0.9471 0.74%
2021-11-05 0 1.350 1.350 1.370 1.350 1.370 852,000 1,156,920 1.3579 0.941 0.941 0.955 0.941 0.955 1,222,631 0.9463 -1.46%
2021-11-04 0 1.370 1.370 1.380 1.370 1.400 276,000 382,000 1.3841 0.955 0.955 0.962 0.955 0.976 396,064 0.9645 -0.72%
2021-11-03 0 1.380 1.380 1.400 1.370 1.400 212,000 291,360 1.3743 0.962 0.962 0.976 0.955 0.976 304,223 0.9577 0.73%
2021-11-02 0 1.370 1.370 1.380 1.360 1.390 456,000 623,800 1.3680 0.955 0.955 0.962 0.948 0.969 654,366 0.9533 -1.44%
2021-11-01 0 1.390 1.380 1.390 1.380 1.400 284,000 393,080 1.3841 0.969 0.962 0.969 0.962 0.976 407,544 0.9645 -0.71%
2021-10-29 0 1.400 1.400 1.410 1.370 1.420 820,000 1,150,640 1.4032 0.976 0.976 0.983 0.955 0.990 1,176,711 0.9778 2.94%
2021-10-28 0 1.360 1.360 1.370 1.350 1.390 688,000 933,840 1.3573 0.948 0.948 0.955 0.941 0.969 987,289 0.9459 -2.16%
2021-10-27 0 1.390 1.370 1.390 1.360 1.390 284,000 390,200 1.3739 0.969 0.955 0.969 0.948 0.969 407,544 0.9574 0.00%
2021-10-26 0 1.390 1.380 1.390 1.380 1.420 544,000 755,240 1.3883 0.969 0.962 0.969 0.962 0.990 780,647 0.9675 -2.11%
2021-10-25 0 1.420 1.400 1.420 1.400 1.450 596,000 840,120 1.4096 0.990 0.976 0.990 0.976 1.010 855,268 0.9823 -0.70%
2021-10-22 0 1.430 1.420 1.430 1.420 1.450 3,304,000 4,735,000 1.4331 0.997 0.990 0.997 0.990 1.010 4,741,284 0.9987 2.14%
2021-10-21 0 1.400 1.400 1.410 1.380 1.460 3,888,000 5,526,840 1.4215 0.976 0.976 0.983 0.962 1.017 5,579,332 0.9906 2.19%
2021-10-20 0 1.370 1.350 1.370 1.350 1.370 212,000 287,240 1.3549 0.955 0.941 0.955 0.941 0.955 304,223 0.9442 1.48%
2021-10-19 0 1.350 1.330 1.360 1.330 1.360 492,000 661,400 1.3443 0.941 0.927 0.948 0.927 0.948 706,027 0.9368 1.50%
2021-10-18 0 1.330 1.320 1.350 1.330 1.350 596,000 795,200 1.3342 0.927 0.920 0.941 0.927 0.941 855,268 0.9298 -1.48%
2021-10-15 0 1.350 1.340 1.360 1.340 1.370 392,000 530,080 1.3522 0.941 0.934 0.948 0.934 0.955 562,525 0.9423 -0.74%
2021-10-12 0 1.360 1.340 1.380 1.330 1.380 392,000 525,920 1.3416 0.948 0.934 0.962 0.927 0.962 562,525 0.9349 0.00%
2021-10-11 0 1.360 1.360 1.380 1.360 1.390 452,000 620,040 1.3718 0.948 0.948 0.962 0.948 0.969 648,626 0.9559 -2.16%
2021-10-08 0 1.390 1.380 1.390 1.370 1.400 608,000 841,760 1.3845 0.969 0.962 0.969 0.955 0.976 872,488 0.9648 -0.71%
2021-10-07 0 1.400 1.380 1.400 1.350 1.410 2,364,000 3,295,080 1.3939 0.976 0.962 0.976 0.941 0.983 3,392,372 0.9713 7.69%
2021-10-06 0 1.300 1.290 1.310 1.250 1.350 928,000 1,214,320 1.3085 0.906 0.899 0.913 0.871 0.941 1,331,692 0.9119 -2.26%
2021-10-05 0 1.330 1.330 1.360 1.330 1.380 456,000 614,720 1.3481 0.927 0.927 0.948 0.927 0.962 654,366 0.9394 -3.62%
2021-10-04 0 1.380 1.380 1.390 1.350 1.420 760,000 1,050,400 1.3821 0.962 0.962 0.969 0.941 0.990 1,090,610 0.9631 -1.43%
2021-09-30 0 1.400 1.390 1.400 1.290 1.430 4,000,000 5,583,920 1.3960 0.976 0.969 0.976 0.899 0.997 5,740,053 0.9728 8.53%
2021-09-29 0 1.290 1.270 1.290 1.210 1.340 1,440,000 1,853,720 1.2873 0.899 0.885 0.899 0.843 0.934 2,066,419 0.8971 6.61%
2021-09-28 0 1.210 1.210 1.220 1.180 1.230 1,260,000 1,510,840 1.1991 0.843 0.843 0.850 0.822 0.857 1,808,117 0.8356 -0.82%
2021-09-27 0 1.220 1.210 1.220 1.220 1.280 924,000 1,146,520 1.2408 0.850 0.843 0.850 0.850 0.892 1,325,952 0.8647 -6.15%
2021-09-24 0 1.300 1.290 1.300 1.300 1.340 1,212,000 1,593,600 1.3149 0.906 0.899 0.906 0.906 0.934 1,739,236 0.9163 -0.76%
2021-09-23 0 1.310 1.300 1.320 1.210 1.330 2,200,000 2,828,520 1.2857 0.913 0.906 0.920 0.843 0.927 3,157,029 0.8959 3.15%
2021-09-21 0 1.270 1.270 1.280 1.200 1.330 920,000 1,146,760 1.2465 0.885 0.885 0.892 0.836 0.927 1,320,212 0.8686 1.60%
2021-09-20 0 1.250 1.250 1.260 1.230 1.310 2,092,000 2,636,240 1.2602 0.871 0.871 0.878 0.857 0.913 3,002,048 0.8781 -8.76%
2021-09-17 0 1.370 1.350 1.370 1.140 1.390 6,728,000 8,777,440 1.3046 0.955 0.941 0.955 0.794 0.969 9,654,770 0.9091 -1.44%
2021-09-16 0 1.390 1.390 1.400 1.380 1.420 2,012,000 2,801,800 1.3925 0.969 0.969 0.976 0.962 0.990 2,887,247 0.9704 -2.11%
2021-09-15 0 1.420 1.420 1.430 1.420 1.440 1,348,000 1,919,400 1.4239 0.990 0.990 0.997 0.990 1.003 1,934,398 0.9922 -2.07%
2021-09-14 0 1.450 1.440 1.450 1.440 1.460 872,000 1,263,040 1.4484 1.010 1.003 1.010 1.003 1.017 1,251,332 1.0094 -0.68%
2021-09-13 0 1.460 1.460 1.470 1.450 1.470 764,000 1,114,600 1.4589 1.017 1.017 1.024 1.010 1.024 1,096,350 1.0166 0.69%
2021-09-10 0 1.450 1.450 1.460 1.440 1.470 920,000 1,339,920 1.4564 1.010 1.010 1.017 1.003 1.024 1,320,212 1.0149 0.69%
2021-09-09 0 1.440 1.440 1.450 1.430 1.470 440,000 635,360 1.4440 1.003 1.003 1.010 0.997 1.024 631,406 1.0063 -2.70%
2021-09-08 0 1.480 1.470 1.480 1.430 1.500 1,784,000 2,617,240 1.4671 1.031 1.024 1.031 0.997 1.045 2,560,064 1.0223 1.37%
2021-09-07 0 1.460 1.450 1.460 1.430 1.460 796,000 1,151,560 1.4467 1.017 1.010 1.017 0.997 1.017 1,142,271 1.0081 1.39%
2021-09-06 0 1.440 1.440 1.450 1.430 1.450 644,000 926,640 1.4389 1.003 1.003 1.010 0.997 1.010 924,149 1.0027 0.70%
2021-09-03 0 1.430 1.430 1.440 1.400 1.440 1,116,000 1,589,240 1.4241 0.997 0.997 1.003 0.976 1.003 1,601,475 0.9924 -0.69%
2021-09-02 0 1.440 1.440 1.450 1.430 1.460 1,208,000 1,741,640 1.4418 1.003 1.003 1.010 0.997 1.017 1,733,496 1.0047 -0.69%
2021-09-01 0 1.450 1.440 1.450 1.440 1.460 2,988,000 4,341,800 1.4531 1.010 1.003 1.010 1.003 1.017 4,287,820 1.0126 2.84%
2021-08-31 0 1.410 1.410 1.430 1.390 1.420 3,386,000 4,756,740 1.4048 0.983 0.983 0.997 0.969 0.990 4,858,955 0.9790 -0.70%
2021-08-30 0 1.420 1.420 1.430 1.410 1.470 2,396,000 3,424,920 1.4294 0.990 0.990 0.997 0.983 1.024 3,438,292 0.9961 -0.70%
2021-08-27 0 1.430 1.430 1.450 1.430 1.470 2,056,000 2,970,920 1.4450 0.997 0.997 1.010 0.997 1.024 2,950,387 1.0070 -2.05%
2021-08-26 0 1.460 1.450 1.460 1.440 1.500 3,032,000 4,437,080 1.4634 1.017 1.010 1.017 1.003 1.045 4,350,960 1.0198 -0.68%
2021-08-25 0 1.470 1.450 1.460 1.420 1.530 9,572,000 13,939,920 1.4563 1.024 1.010 1.017 0.990 1.066 13,735,948 1.0148 -7.55%
2021-08-24 0 1.590 1.570 1.590 1.540 1.730 9,708,000 15,951,160 1.6431 1.108 1.094 1.108 1.073 1.206 13,931,109 1.1450 -4.22%
2021-08-23 0 1.660 1.650 1.660 1.450 1.660 12,644,000 20,257,000 1.6021 1.157 1.150 1.157 1.010 1.157 18,144,309 1.1164 14.48%
2021-08-20 0 1.450 1.440 1.450 1.400 1.450 3,636,000 5,157,880 1.4186 1.010 1.003 1.010 0.976 1.010 5,217,708 0.9885 5.07%
2021-08-19 0 1.380 1.380 1.400 1.380 1.410 1,000,000 1,394,640 1.3946 0.962 0.962 0.976 0.962 0.983 1,435,013 0.9719 -2.82%
2021-08-18 0 1.420 1.400 1.420 1.400 1.420 272,000 383,200 1.4088 0.990 0.976 0.990 0.976 0.990 390,324 0.9817 0.71%
2021-08-17 0 1.410 1.400 1.410 1.390 1.440 940,000 1,316,720 1.4008 0.983 0.976 0.983 0.969 1.003 1,348,913 0.9761 0.00%
2021-08-16 0 1.410 1.410 1.430 1.400 1.440 1,148,000 1,623,000 1.4138 0.983 0.983 0.997 0.976 1.003 1,647,395 0.9852 -2.08%
2021-08-13 0 1.440 1.430 1.450 1.420 1.450 2,344,000 3,351,640 1.4299 1.003 0.997 1.010 0.990 1.010 3,363,671 0.9964 2.13%
2021-08-12 0 1.410 1.400 1.420 1.400 1.430 676,000 952,840 1.4095 0.983 0.976 0.990 0.976 0.997 970,069 0.9822 -1.40%
2021-08-11 0 1.430 1.400 1.430 1.400 1.480 2,888,000 4,127,480 1.4292 0.997 0.976 0.997 0.976 1.031 4,144,319 0.9959 -0.69%
2021-08-10 0 1.440 1.430 1.450 1.400 1.480 1,632,000 2,328,560 1.4268 1.003 0.997 1.010 0.976 1.031 2,341,942 0.9943 0.00%
2021-08-09 0 1.440 1.430 1.440 1.410 1.460 664,000 951,920 1.4336 1.003 0.997 1.003 0.983 1.017 952,849 0.9990 0.00%
2021-08-06 0 1.440 1.440 1.450 1.430 1.470 1,492,000 2,155,720 1.4449 1.003 1.003 1.010 0.997 1.024 2,141,040 1.0069 -2.04%
2021-08-05 0 1.470 1.470 1.480 1.450 1.500 2,796,000 4,142,240 1.4815 1.024 1.024 1.031 1.010 1.045 4,012,297 1.0324 1.38%
2021-08-04 0 1.450 1.450 1.480 1.440 1.510 1,156,000 1,697,640 1.4685 1.010 1.010 1.031 1.003 1.052 1,658,875 1.0234 0.00%
2021-08-03 0 1.450 1.450 1.460 1.430 1.480 1,088,000 1,588,080 1.4596 1.010 1.010 1.017 0.997 1.031 1,561,295 1.0172 -0.68%
2021-08-02 0 1.460 1.450 1.460 1.380 1.460 1,692,000 2,387,480 1.4110 1.017 1.010 1.017 0.962 1.017 2,428,043 0.9833 3.55%
2021-07-30 0 1.410 1.400 1.430 1.400 1.410 956,000 1,341,120 1.4028 0.983 0.976 0.997 0.976 0.983 1,371,873 0.9776 -1.40%
2021-07-29 0 1.430 1.420 1.430 1.410 1.450 1,040,000 1,489,080 1.4318 0.997 0.990 0.997 0.983 1.010 1,492,414 0.9978 1.42%
2021-07-28 0 1.410 1.400 1.420 1.360 1.420 1,004,000 1,397,080 1.3915 0.983 0.976 0.990 0.948 0.990 1,440,753 0.9697 0.00%
2021-07-27 0 1.410 1.370 1.410 1.340 1.440 2,758,000 3,812,920 1.3825 0.983 0.955 0.983 0.934 1.003 3,957,767 0.9634 2.17%
2021-07-26 0 1.380 1.370 1.380 1.350 1.450 3,616,000 4,963,680 1.3727 0.962 0.955 0.962 0.941 1.010 5,189,008 0.9566 -2.13%
2021-07-23 0 1.410 1.400 1.410 1.390 1.480 3,516,000 4,994,920 1.4206 0.983 0.976 0.983 0.969 1.031 5,045,507 0.9900 -4.73%
2021-07-22 0 1.480 1.480 1.490 1.480 1.500 1,244,000 1,859,960 1.4951 1.031 1.031 1.038 1.031 1.045 1,785,157 1.0419 -1.33%
2021-07-21 0 1.500 1.500 1.510 1.490 1.530 1,892,000 2,862,120 1.5127 1.045 1.045 1.052 1.038 1.066 2,715,045 1.0542 0.67%
2021-07-20 0 1.490 1.490 1.500 1.480 1.520 2,128,000 3,185,760 1.4971 1.038 1.038 1.045 1.031 1.059 3,053,708 1.0432 -3.87%
2021-07-19 0 1.550 1.520 1.550 1.490 1.550 1,420,000 2,147,760 1.5125 1.080 1.059 1.080 1.038 1.080 2,037,719 1.0540 1.31%
2021-07-16 0 1.530 1.530 1.540 1.420 1.570 5,808,000 8,905,080 1.5332 1.066 1.066 1.073 0.990 1.094 8,334,557 1.0685 7.75%
2021-07-15 0 1.420 1.420 1.430 1.420 1.460 1,328,000 1,897,640 1.4289 0.990 0.990 0.997 0.990 1.017 1,905,698 0.9958 -3.40%
2021-07-14 0 1.470 1.460 1.470 1.440 1.490 1,828,000 2,667,080 1.4590 1.024 1.017 1.024 1.003 1.038 2,623,204 1.0167 -2.00%
2021-07-13 0 1.500 1.490 1.500 1.460 1.560 4,640,000 6,979,000 1.5041 1.045 1.038 1.045 1.017 1.087 6,658,462 1.0481 2.74%
2021-07-12 0 1.460 1.460 1.470 1.450 1.530 2,244,000 3,308,160 1.4742 1.017 1.017 1.024 1.010 1.066 3,220,170 1.0273 -3.95%
2021-07-09 0 1.520 1.520 1.540 1.470 1.580 4,928,000 7,594,920 1.5412 1.059 1.059 1.073 1.024 1.101 7,071,746 1.0740 3.40%
2021-07-08 0 1.470 1.470 1.480 1.420 1.570 6,996,000 10,473,040 1.4970 1.024 1.024 1.031 0.990 1.094 10,039,353 1.0432 7.30%
2021-07-07 0 1.370 1.360 1.370 1.330 1.480 6,216,000 8,543,600 1.3745 0.955 0.948 0.955 0.927 1.031 8,920,043 0.9578 -6.16%
2021-07-06 0 1.460 1.450 1.460 1.430 1.570 6,208,000 9,094,120 1.4649 1.017 1.010 1.017 0.997 1.094 8,908,563 1.0208 -5.81%
2021-07-05 0 1.550 1.540 1.550 1.520 1.650 12,196,000 19,145,800 1.5698 1.080 1.073 1.080 1.059 1.150 17,501,423 1.0940 -8.82%
2021-07-02 0 1.700 1.700 1.710 1.500 1.820 13,324,000 22,066,200 1.6561 1.185 1.185 1.192 1.045 1.268 19,120,118 1.1541 -1.16%
2021-06-30 0 1.720 1.720 1.740 1.530 1.740 13,844,000 22,761,680 1.6442 1.199 1.199 1.213 1.066 1.213 19,866,325 1.1457 12.42%
2021-06-29 0 1.530 1.520 1.530 1.410 1.550 9,836,000 14,751,520 1.4997 1.066 1.059 1.066 0.983 1.080 14,114,791 1.0451 6.99%
2021-06-28 0 1.430 1.430 1.440 1.360 1.530 8,900,000 13,061,480 1.4676 0.997 0.997 1.003 0.948 1.066 12,771,619 1.0227 3.62%
2021-06-25 0 1.380 1.370 1.380 1.230 1.380 10,974,000 14,411,120 1.3132 0.962 0.955 0.962 0.857 0.962 15,747,836 0.9151 15.00%
2021-06-24 0 1.200 1.190 1.220 1.190 1.240 1,728,000 2,096,880 1.2135 0.836 0.829 0.850 0.829 0.864 2,479,703 0.8456 1.69%
2021-06-23 0 1.180 1.170 1.180 1.130 1.180 2,696,000 3,123,320 1.1585 0.822 0.815 0.822 0.787 0.822 3,868,796 0.8073 8.26%
2021-06-22 0 1.090 1.090 1.100 1.090 1.150 916,000 1,017,200 1.1105 0.760 0.760 0.767 0.760 0.801 1,314,472 0.7738 0.00%
2021-06-21 0 1.090 1.090 1.110 1.090 1.140 620,000 688,800 1.1110 0.760 0.760 0.774 0.760 0.794 889,708 0.7742 -0.91%
2021-06-18 0 1.100 1.100 1.120 1.100 1.110 56,000 62,040 1.1079 0.767 0.767 0.780 0.767 0.774 80,361 0.7720 -1.79%
2021-06-17 0 1.120 1.100 1.130 1.100 1.160 828,000 918,800 1.1097 0.780 0.767 0.787 0.767 0.808 1,188,191 0.7733 0.90%
2021-06-16 0 1.110 1.110 1.140 1.040 1.170 2,148,000 2,374,760 1.1056 0.774 0.774 0.794 0.725 0.815 3,082,409 0.7704 3.74%
2021-06-15 0 1.140 1.140 1.160 1.100 1.170 1,868,000 2,124,360 1.1372 0.746 0.746 0.759 0.719 0.765 2,855,972 0.7438 0.88%
2021-06-11 0 1.130 1.130 1.140 1.120 1.160 792,000 904,720 1.1423 0.739 0.739 0.746 0.733 0.759 1,210,883 0.7472 -2.59%
2021-06-10 0 1.160 1.150 1.170 1.140 1.180 364,000 423,200 1.1626 0.759 0.752 0.765 0.746 0.772 556,517 0.7604 0.87%
2021-06-09 0 1.150 1.150 1.160 1.130 1.150 396,000 451,040 1.1390 0.752 0.752 0.759 0.739 0.752 605,442 0.7450 0.00%
2021-06-08 0 1.150 1.150 1.160 1.140 1.170 844,000 966,280 1.1449 0.752 0.752 0.759 0.746 0.765 1,290,385 0.7488 -3.36%
2021-06-07 0 1.190 1.170 1.190 1.160 1.220 720,000 849,480 1.1798 0.778 0.765 0.778 0.759 0.798 1,100,803 0.7717 -2.46%
2021-06-04 0 1.220 1.200 1.220 1.190 1.220 512,000 615,520 1.2022 0.798 0.785 0.798 0.778 0.798 782,793 0.7863 1.67%
2021-06-03 0 1.200 1.190 1.200 1.190 1.210 872,000 1,044,040 1.1973 0.785 0.778 0.785 0.778 0.791 1,333,194 0.7831 0.00%
2021-06-02 0 1.200 1.190 1.200 1.190 1.210 940,000 1,122,800 1.1945 0.785 0.778 0.785 0.778 0.791 1,437,159 0.7813 -0.83%
2021-06-01 0 1.210 1.200 1.210 1.090 1.210 3,756,000 4,480,480 1.1929 0.791 0.785 0.791 0.713 0.791 5,742,521 0.7802 9.01%
2021-05-31 0 1.110 1.100 1.110 1.090 1.130 580,000 640,240 1.1039 0.726 0.719 0.726 0.713 0.739 886,758 0.7220 -0.89%
2021-05-28 0 1.120 1.120 1.130 1.080 1.130 1,820,000 2,010,720 1.1048 0.733 0.733 0.739 0.706 0.739 2,782,585 0.7226 0.90%
2021-05-27 0 1.110 1.110 1.130 1.100 1.150 3,124,000 3,489,320 1.1169 0.726 0.726 0.739 0.719 0.752 4,776,261 0.7306 -2.63%
2021-05-26 0 1.140 1.130 1.150 1.130 1.160 808,000 924,680 1.1444 0.746 0.739 0.752 0.739 0.759 1,235,345 0.7485 -1.72%
2021-05-25 0 1.160 1.150 1.160 1.130 1.160 1,908,000 2,193,680 1.1497 0.759 0.752 0.759 0.739 0.759 2,917,127 0.7520 0.87%
2021-05-24 0 1.150 1.140 1.150 1.140 1.180 596,000 689,880 1.1575 0.752 0.746 0.752 0.746 0.772 911,220 0.7571 -2.54%
2021-05-21 0 1.180 1.180 1.190 1.120 1.190 1,760,000 2,013,400 1.1440 0.772 0.772 0.778 0.733 0.778 2,690,851 0.7482 2.61%
2021-05-20 0 1.150 1.130 1.150 1.130 1.190 2,440,000 2,819,280 1.1554 0.752 0.739 0.752 0.739 0.778 3,730,498 0.7557 -2.54%
2021-05-18 0 1.180 1.180 1.200 1.180 1.230 1,420,000 1,705,640 1.2012 0.772 0.772 0.785 0.772 0.805 2,171,028 0.7856 -3.28%
2021-05-17 0 1.220 1.200 1.220 1.160 1.220 1,536,000 1,839,160 1.1974 0.798 0.785 0.798 0.759 0.798 2,348,379 0.7832 0.00%
2021-05-14 0 1.220 1.200 1.220 1.150 1.220 4,500,000 5,339,960 1.1867 0.798 0.785 0.798 0.752 0.798 6,880,017 0.7762 0.00%
2021-05-13 0 1.220 1.220 1.240 1.200 1.260 3,100,000 3,798,360 1.2253 0.798 0.798 0.811 0.785 0.824 4,739,567 0.8014 -6.15%
2021-05-12 0 1.300 1.290 1.300 1.230 1.420 14,524,000 19,123,800 1.3167 0.850 0.844 0.850 0.805 0.929 22,205,638 0.8612 -4.41%
2021-05-11 0 1.360 1.360 1.370 1.130 1.400 33,758,000 44,321,940 1.3129 0.890 0.890 0.896 0.739 0.916 51,612,360 0.8587 27.10%
2021-05-10 0 1.070 1.050 1.080 1.020 1.090 1,704,000 1,804,040 1.0587 0.700 0.687 0.706 0.667 0.713 2,605,233 0.6925 5.94%
2021-05-07 0 1.010 1.000 1.020 1.000 1.050 3,408,000 3,453,400 1.0133 0.661 0.654 0.667 0.654 0.687 5,210,466 0.6628 -2.88%
2021-05-06 0 1.040 1.030 1.040 1.020 1.100 4,956,000 5,173,720 1.0439 0.680 0.674 0.680 0.667 0.719 7,577,192 0.6828 -5.45%
2021-05-05 0 1.100 1.100 1.110 1.080 1.120 868,000 950,800 1.0954 0.719 0.719 0.726 0.706 0.733 1,327,079 0.7165 -1.79%
2021-05-04 0 1.120 1.100 1.120 1.100 1.120 816,000 902,840 1.1064 0.733 0.719 0.733 0.719 0.733 1,247,576 0.7237 0.90%
2021-05-03 0 1.110 1.100 1.110 1.090 1.110 604,000 662,520 1.0969 0.726 0.719 0.726 0.713 0.726 923,451 0.7174 -1.77%
2021-04-30 0 1.130 1.100 1.130 1.100 1.150 2,252,000 2,528,440 1.1228 0.739 0.719 0.739 0.719 0.752 3,443,066 0.7344 -1.74%
2021-04-29 0 1.150 1.130 1.150 1.130 1.160 820,000 937,560 1.1434 0.752 0.739 0.752 0.739 0.759 1,253,692 0.7478 -0.86%
2021-04-28 0 1.160 1.130 1.160 1.120 1.180 1,616,000 1,836,120 1.1362 0.759 0.739 0.759 0.733 0.772 2,470,691 0.7432 1.75%
2021-04-27 0 1.140 1.140 1.150 1.090 1.160 2,430,000 2,763,820 1.1374 0.746 0.746 0.752 0.713 0.759 3,715,209 0.7439 3.64%
2021-04-26 0 1.100 1.090 1.100 1.070 1.170 4,504,000 4,963,560 1.1020 0.719 0.713 0.719 0.700 0.765 6,886,133 0.7208 -5.98%
2021-04-23 0 1.170 1.160 1.200 1.140 1.240 4,716,000 5,614,440 1.1905 0.765 0.759 0.785 0.746 0.811 7,210,258 0.7787 -4.10%
2021-04-22 0 1.220 1.210 1.220 1.130 1.220 4,240,000 5,019,360 1.1838 0.798 0.791 0.798 0.739 0.798 6,482,505 0.7743 8.93%
2021-04-21 0 1.120 1.110 1.140 1.100 1.150 1,120,000 1,258,360 1.1235 0.733 0.726 0.746 0.719 0.752 1,712,360 0.7349 -1.75%
2021-04-20 0 1.140 1.090 1.140 1.070 1.140 2,964,000 3,242,080 1.0938 0.746 0.713 0.746 0.700 0.746 4,531,638 0.7154 2.70%
2021-04-19 0 1.110 1.110 1.120 1.060 1.150 2,567,900 2,806,252 1.0928 0.726 0.726 0.733 0.693 0.752 3,926,044 0.7148 4.72%
2021-04-16 0 1.060 1.040 1.060 1.000 1.060 3,880,000 4,033,760 1.0396 0.693 0.680 0.693 0.654 0.693 5,932,104 0.6800 2.91%
2021-04-15 0 1.030 1.000 1.040 1.000 1.100 3,716,000 3,848,400 1.0356 0.674 0.654 0.680 0.654 0.719 5,681,365 0.6774 -2.83%
2021-04-14 0 1.060 1.060 1.070 1.020 1.140 7,224,000 7,822,440 1.0828 0.693 0.693 0.700 0.667 0.746 11,044,721 0.7083 3.92%
2021-04-13 0 1.020 1.010 1.030 1.010 1.070 3,284,000 3,408,400 1.0379 0.667 0.661 0.674 0.661 0.700 5,020,884 0.6788 -2.86%
2021-04-12 0 1.050 1.050 1.060 0.890 1.100 17,188,000 17,542,360 1.0206 0.687 0.687 0.693 0.582 0.719 26,278,608 0.6676 14.13%
2021-04-09 0 0.920 0.910 0.920 0.830 0.940 11,768,000 10,463,320 0.8891 0.602 0.595 0.602 0.543 0.615 17,992,009 0.5816 1.10%
2021-04-08 0 0.910 0.900 0.910 0.690 0.970 30,420,000 26,252,040 0.8630 0.595 0.589 0.595 0.451 0.634 46,508,916 0.5645 31.88%
2021-04-07 0 0.690 0.680 0.690 0.630 0.690 6,760,000 4,522,280 0.6690 0.451 0.445 0.451 0.412 0.451 10,335,315 0.4376 13.11%
2021-04-01 0 0.610 0.600 0.610 0.600 0.620 488,000 297,560 0.6098 0.399 0.392 0.399 0.392 0.406 746,100 0.3988 3.39%
2021-03-31 0 0.590 0.590 0.610 0.570 0.620 2,176,000 1,299,200 0.5971 0.386 0.386 0.399 0.373 0.406 3,326,871 0.3905 -1.67%
2021-03-30 0 0.600 0.590 0.600 0.560 0.610 3,812,000 2,249,640 0.5901 0.392 0.386 0.392 0.366 0.399 5,828,139 0.3860 5.26%
2021-03-29 0 0.570 0.560 0.570 0.550 0.570 368,000 205,000 0.5571 0.373 0.366 0.373 0.360 0.373 562,633 0.3644 3.64%
2021-03-26 0 0.550 0.530 0.550 0.520 0.570 1,980,000 1,080,120 0.5455 0.360 0.347 0.360 0.340 0.373 3,027,208 0.3568 0.00%
2021-03-25 0 0.550 0.550 0.570 0.510 0.590 924,000 525,280 0.5685 0.360 0.360 0.373 0.334 0.386 1,412,697 0.3718 -5.17%
2021-03-24 0 0.580 0.590 0.600 0.490 0.610 13,956,000 7,944,480 0.5693 0.379 0.386 0.392 0.320 0.399 21,337,227 0.3723 0.00%
2021-03-23 0 0.580 0.570 0.580 0.540 0.590 1,412,000 782,560 0.5542 0.379 0.373 0.379 0.353 0.386 2,158,797 0.3625 7.41%
2021-03-22 0 0.540 0.540 0.550 0.520 0.540 1,076,000 577,840 0.5370 0.353 0.353 0.360 0.340 0.353 1,645,089 0.3513 5.88%
2021-03-19 0 0.510 0.510 0.520 0.510 0.520 188,000 96,880 0.5153 0.334 0.334 0.340 0.334 0.340 287,432 0.3371 -3.77%
2021-03-18 0 0.530 0.520 0.540 0.510 0.530 412,000 216,000 0.5243 0.347 0.340 0.353 0.334 0.347 629,904 0.3429 0.00%
2021-03-17 0 0.530 0.520 0.540 0.520 0.530 232,000 121,680 0.5245 0.347 0.340 0.353 0.340 0.347 354,703 0.3430 1.92%
2021-03-16 0 0.520 0.500 0.520 0.500 0.530 768,000 395,320 0.5147 0.340 0.327 0.340 0.327 0.347 1,174,190 0.3367 -1.89%
2021-03-15 0 0.530 0.530 0.540 0.510 0.540 1,168,000 620,080 0.5309 0.347 0.347 0.353 0.334 0.353 1,785,747 0.3472 0.00%
2021-03-12 0 0.530 0.520 0.530 0.500 0.530 566,000 291,570 0.5151 0.347 0.340 0.347 0.327 0.347 865,353 0.3369 0.00%
2021-03-11 0 0.530 0.510 0.530 0.510 0.540 656,000 340,920 0.5197 0.347 0.334 0.347 0.334 0.353 1,002,954 0.3399 6.00%
2021-03-10 0 0.500 0.500 0.520 0.500 0.540 532,000 278,400 0.5233 0.327 0.327 0.340 0.327 0.353 813,371 0.3423 -3.85%
2021-03-09 0 0.520 0.510 0.520 0.500 0.550 1,360,000 718,080 0.5280 0.340 0.334 0.340 0.327 0.360 2,079,294 0.3453 0.00%
2021-03-08 0 0.520 0.510 0.520 0.510 0.540 816,000 426,440 0.5226 0.340 0.334 0.340 0.334 0.353 1,247,576 0.3418 0.00%
2021-03-05 0 0.520 0.510 0.520 0.480 0.530 1,780,000 910,220 0.5114 0.340 0.334 0.340 0.314 0.347 2,721,429 0.3345 4.00%
2021-03-04 0 0.500 0.500 0.510 0.490 0.510 1,420,000 708,440 0.4989 0.327 0.327 0.334 0.320 0.334 2,171,028 0.3263 1.01%
2021-03-03 0 0.495 0.485 0.495 0.480 0.495 628,000 306,180 0.4875 0.324 0.317 0.324 0.314 0.324 960,145 0.3189 0.00%
2021-03-02 0 0.495 0.490 0.500 0.475 0.510 4,024,000 1,986,740 0.4937 0.324 0.320 0.327 0.311 0.334 6,152,264 0.3229 4.21%
2021-03-01 0 0.475 0.475 0.495 0.445 0.475 1,400,000 643,960 0.4600 0.311 0.311 0.324 0.291 0.311 2,140,450 0.3009 6.74%
2021-02-26 0 0.445 0.445 0.455 0.430 0.455 1,864,000 831,820 0.4463 0.291 0.291 0.298 0.281 0.298 2,849,856 0.2919 1.14%
2021-02-25 0 0.440 0.435 0.445 0.430 0.455 1,616,000 718,220 0.4444 0.288 0.285 0.291 0.281 0.298 2,470,691 0.2907 7.32%
2021-02-24 0 0.410 0.410 0.425 0.410 0.415 280,000 115,300 0.4118 0.268 0.268 0.278 0.268 0.271 428,090 0.2693 -3.53%
2021-02-23 0 0.425 0.425 0.440 0.420 0.440 1,184,000 515,660 0.4355 0.278 0.278 0.288 0.275 0.288 1,810,209 0.2849 1.19%
2021-02-22 0 0.420 0.420 0.425 0.420 0.440 468,000 201,760 0.4311 0.275 0.275 0.278 0.275 0.288 715,522 0.2820 -3.45%
2021-02-19 0 0.435 0.435 0.445 0.435 0.450 3,548,000 1,589,940 0.4481 0.285 0.285 0.291 0.285 0.294 5,424,511 0.2931 1.16%
2021-02-18 0 0.430 0.420 0.440 0.410 0.450 3,784,000 1,639,660 0.4333 0.281 0.275 0.288 0.268 0.294 5,785,330 0.2834 2.38%
2021-02-17 0 0.420 0.410 0.420 0.405 0.430 516,000 211,940 0.4107 0.275 0.268 0.275 0.265 0.281 788,909 0.2686 0.00%
2021-02-16 0 0.420 0.410 0.420 0.400 0.430 2,550,000 1,078,220 0.4228 0.275 0.268 0.275 0.262 0.281 3,898,676 0.2766 5.00%
2021-02-11 0 0.400 0.400 0.425 0.400 0.400 8,000 3,200 0.4000 0.262 0.262 0.278 0.262 0.262 12,231 0.2616 -3.61%
2021-02-10 0 0.415 0.400 0.415 0.400 0.420 2,352,000 971,240 0.4129 0.271 0.262 0.271 0.262 0.275 3,595,956 0.2701 3.75%
2021-02-09 0 0.400 0.395 0.415 0.395 0.415 1,168,000 474,480 0.4062 0.262 0.258 0.271 0.258 0.271 1,785,747 0.2657 3.90%
2021-02-08 0 0.385 0.385 0.390 0.355 0.395 1,484,000 569,160 0.3835 0.252 0.252 0.255 0.232 0.258 2,268,877 0.2509 8.45%
2021-02-05 0 0.355 0.360 0.365 0.350 0.360 240,000 85,400 0.3558 0.232 0.235 0.239 0.229 0.235 366,934 0.2327 -1.39%
2021-02-04 0 0.360 0.345 0.365 0.360 0.365 76,000 27,780 0.3655 0.235 0.226 0.239 0.235 0.239 116,196 0.2391 0.00%
2021-02-03 0 0.360 0.345 0.360 0.360 0.365 80,000 28,900 0.3613 0.235 0.226 0.235 0.235 0.239 122,311 0.2363 5.88%
2021-02-02 0 0.340 0.340 0.360 0.330 0.345 156,000 52,840 0.3387 0.222 0.222 0.235 0.216 0.226 238,507 0.2215 -1.45%
2021-02-01 0 0.345 0.345 0.365 0.345 0.365 232,000 81,660 0.3520 0.226 0.226 0.239 0.226 0.239 354,703 0.2302 1.47%
2021-01-29 0 0.340 0.330 0.355 0.330 0.355 676,000 228,500 0.3380 0.222 0.216 0.232 0.216 0.232 1,033,531 0.2211 3.03%
2021-01-28 0 0.330 0.330 0.345 0.330 0.345 624,000 210,800 0.3378 0.216 0.216 0.226 0.216 0.226 954,029 0.2210 -5.71%
2021-01-27 0 0.350 0.350 0.375 0.350 0.360 576,000 204,140 0.3544 0.229 0.229 0.245 0.229 0.235 880,642 0.2318 -2.78%
2021-01-26 0 0.360 0.355 0.365 0.355 0.365 528,000 189,040 0.3580 0.235 0.232 0.239 0.232 0.239 807,255 0.2342 -4.00%
2021-01-25 0 0.375 0.370 0.380 0.355 0.380 1,080,000 397,380 0.3679 0.245 0.242 0.249 0.232 0.249 1,651,204 0.2407 1.35%
2021-01-22 0 0.370 0.365 0.370 0.365 0.375 1,176,000 434,480 0.3695 0.242 0.239 0.242 0.239 0.245 1,797,978 0.2416 -2.63%
2021-01-21 0 0.380 0.375 0.380 0.360 0.390 2,660,000 986,220 0.3708 0.249 0.245 0.249 0.235 0.255 4,066,855 0.2425 -1.30%
2021-01-20 0 0.385 0.375 0.385 0.375 0.400 1,796,000 694,240 0.3865 0.252 0.245 0.252 0.245 0.262 2,745,891 0.2528 -3.75%
2021-01-19 0 0.400 0.395 0.400 0.385 0.420 1,324,000 524,240 0.3960 0.262 0.258 0.262 0.252 0.275 2,024,254 0.2590 1.27%
2021-01-18 0 0.395 0.395 0.400 0.395 0.415 1,252,000 497,000 0.3970 0.258 0.258 0.262 0.258 0.271 1,914,174 0.2596 -2.47%
2021-01-15 0 0.405 0.395 0.405 0.395 0.460 2,168,000 880,520 0.4061 0.265 0.258 0.265 0.258 0.301 3,314,639 0.2656 -2.41%
2021-01-14 0 0.415 0.415 0.420 0.405 0.440 5,556,000 2,325,120 0.4185 0.271 0.271 0.275 0.265 0.288 8,494,528 0.2737 -5.68%
2021-01-13 0 0.440 0.435 0.440 0.420 0.460 9,936,000 4,392,140 0.4420 0.288 0.285 0.288 0.275 0.301 15,191,078 0.2891 6.02%
2021-01-12 0 0.415 0.410 0.415 0.400 0.445 7,752,000 3,221,100 0.4155 0.271 0.268 0.271 0.262 0.291 11,851,976 0.2718 -3.49%
2021-01-11 0 0.430 0.425 0.430 0.375 0.440 22,136,000 9,132,880 0.4126 0.281 0.278 0.281 0.245 0.288 33,843,569 0.2699 16.22%
2021-01-08 0 0.370 0.365 0.380 0.360 0.370 1,184,000 428,920 0.3623 0.242 0.239 0.249 0.235 0.242 1,810,209 0.2369 1.37%
2021-01-07 0 0.365 0.360 0.370 0.355 0.365 1,204,000 430,200 0.3573 0.239 0.235 0.242 0.232 0.239 1,840,787 0.2337 2.82%
2021-01-06 0 0.355 0.355 0.370 0.355 0.355 140,000 49,700 0.3550 0.232 0.232 0.242 0.232 0.232 214,045 0.2322 0.00%
2021-01-05 0 0.355 0.355 0.370 0.355 0.355 636,000 225,780 0.3550 0.232 0.232 0.242 0.232 0.232 972,376 0.2322 0.00%
2021-01-04 0 0.355 0.355 0.360 0.355 0.360 1,548,000 550,020 0.3553 0.232 0.232 0.235 0.232 0.235 2,366,726 0.2324 1.43%
2020-12-31 0 0.350 0.350 0.360 0.345 0.360 156,000 54,180 0.3473 0.229 0.229 0.235 0.226 0.235 238,507 0.2272 0.00%
2020-12-30 0 0.350 0.350 0.360 0.350 0.360 1,064,000 376,040 0.3534 0.229 0.229 0.235 0.229 0.235 1,626,742 0.2312 0.00%
2020-12-29 0 0.350 0.350 0.355 0.350 0.350 496,000 173,600 0.3500 0.229 0.229 0.232 0.229 0.229 758,331 0.2289 1.45%
2020-12-28 0 0.345 0.345 0.350 0.340 0.345 288,000 98,020 0.3403 0.226 0.226 0.229 0.222 0.226 440,321 0.2226 -1.43%
2020-12-24 0 0.350 0.350 0.370 0.350 0.350 56,000 19,600 0.3500 0.229 0.229 0.242 0.229 0.229 85,618 0.2289 0.00%
2020-12-23 0 0.350 0.345 0.355 0.350 0.355 500,000 176,500 0.3530 0.229 0.226 0.232 0.229 0.232 764,446 0.2309 -1.41%
2020-12-22 0 0.355 0.345 0.360 0.350 0.375 744,000 268,620 0.3610 0.232 0.226 0.235 0.229 0.245 1,137,496 0.2362 -5.33%
2020-12-21 0 0.375 0.370 0.375 0.340 0.385 2,708,000 1,007,000 0.3719 0.245 0.242 0.245 0.222 0.252 4,140,241 0.2432 10.29%
2020-12-18 0 0.340 0.335 0.340 0.335 0.350 576,000 195,860 0.3400 0.222 0.219 0.222 0.219 0.229 880,642 0.2224 -1.45%
2020-12-17 0 0.345 0.340 0.345 0.325 0.345 988,000 332,380 0.3364 0.226 0.222 0.226 0.213 0.226 1,510,546 0.2200 6.15%
2020-12-16 0 0.325 0.325 0.335 0.325 0.325 200,000 65,000 0.3250 0.213 0.213 0.219 0.213 0.213 305,779 0.2126 0.00%
2020-12-15 0 0.325 0.315 0.330 0.310 0.325 300,000 94,060 0.3135 0.213 0.206 0.216 0.203 0.213 458,668 0.2051 0.00%
2020-12-14 0 0.325 0.315 0.335 0.325 0.330 736,000 240,080 0.3262 0.213 0.206 0.219 0.213 0.216 1,125,265 0.2134 1.56%
2020-12-11 0 0.320 0.315 0.325 0.315 0.320 72,000 23,020 0.3197 0.209 0.206 0.213 0.206 0.209 110,080 0.2091 1.59%
2020-12-10 0 0.315 0.315 0.320 0.295 0.315 1,356,000 416,400 0.3071 0.206 0.206 0.209 0.193 0.206 2,073,179 0.2009 -3.08%
2020-12-09 0 0.325 0.315 0.325 0.315 0.325 564,000 180,460 0.3200 0.213 0.206 0.213 0.206 0.213 862,295 0.2093 4.84%
2020-12-08 0 0.310 0.310 0.315 0.305 0.310 268,000 82,640 0.3084 0.203 0.203 0.206 0.199 0.203 409,743 0.2017 0.00%
2020-12-07 0 0.310 0.310 0.320 0.305 0.320 1,068,000 331,980 0.3108 0.203 0.203 0.209 0.199 0.209 1,632,857 0.2033 -3.12%
2020-12-04 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 0.209 0.203 0.209 0.209 0.209 30,578 0.2093 0.00%
2020-12-03 0 0.320 0.310 0.320 0.310 0.325 164,000 52,080 0.3176 0.209 0.203 0.209 0.203 0.213 250,738 0.2077 3.23%
2020-12-02 0 0.310 0.305 0.310 0.305 0.310 472,000 145,820 0.3089 0.203 0.199 0.203 0.199 0.203 721,637 0.2021 0.00%
2020-12-01 0 0.310 0.305 0.315 0.305 0.310 108,000 33,440 0.3096 0.203 0.199 0.206 0.199 0.203 165,120 0.2025 -1.59%
2020-11-30 0 0.315 0.310 0.315 0.310 0.330 448,000 141,600 0.3161 0.206 0.203 0.206 0.203 0.216 684,944 0.2067 -1.56%
2020-11-27 0 0.320 0.320 0.330 0.310 0.320 756,000 235,480 0.3115 0.209 0.209 0.216 0.203 0.209 1,155,843 0.2037 0.00%
2020-11-26 0 0.320 0.310 0.320 0.310 0.320 80,000 25,560 0.3195 0.209 0.203 0.209 0.203 0.209 122,311 0.2090 3.23%
2020-11-25 0 0.310 0.310 0.320 0.310 0.330 696,000 216,840 0.3116 0.203 0.203 0.209 0.203 0.216 1,064,109 0.2038 -3.12%
2020-11-24 0 0.320 0.315 0.320 0.320 0.320 104,000 33,280 0.3200 0.209 0.206 0.209 0.209 0.209 159,005 0.2093 1.59%
2020-11-23 0 0.315 0.315 0.320 0.315 0.320 180,000 56,940 0.3163 0.206 0.206 0.209 0.206 0.209 275,201 0.2069 0.00%
2020-11-20 0 0.315 0.315 0.320 0.315 0.315 76,000 23,940 0.3150 0.206 0.206 0.209 0.206 0.206 116,196 0.2060 -1.56%
2020-11-19 0 0.320 0.315 0.320 0.320 0.320 140,000 44,800 0.3200 0.209 0.206 0.209 0.209 0.209 214,045 0.2093 1.59%
2020-11-18 0 0.315 0.315 0.320 0.315 0.325 156,000 49,180 0.3153 0.206 0.206 0.209 0.206 0.213 238,507 0.2062 -3.08%
2020-11-17 0 0.325 0.320 0.325 0.325 0.330 144,000 47,120 0.3272 0.213 0.209 0.213 0.213 0.216 220,161 0.2140 1.56%
2020-11-16 0 0.320 0.320 0.325 0.320 0.330 116,000 37,580 0.3240 0.209 0.209 0.213 0.209 0.216 177,352 0.2119 1.59%
2020-11-13 0 0.315 0.310 0.315 0.310 0.315 220,000 68,300 0.3105 0.206 0.203 0.206 0.203 0.206 336,356 0.2031 3.28%
2020-11-12 0 0.305 0.300 0.310 0.300 0.325 328,000 101,460 0.3093 0.199 0.196 0.203 0.196 0.213 501,477 0.2023 -4.69%
2020-11-11 0 0.320 0.315 0.320 0.315 0.330 176,000 55,820 0.3172 0.209 0.206 0.209 0.206 0.216 269,085 0.2074 0.00%
2020-11-10 0 0.320 0.315 0.320 0.310 0.330 484,000 155,220 0.3207 0.209 0.206 0.209 0.203 0.216 739,984 0.2098 3.23%
2020-11-09 0 0.310 0.310 0.315 0.310 0.315 372,000 115,840 0.3114 0.203 0.203 0.206 0.203 0.206 568,748 0.2037 0.00%
2020-11-06 0 0.310 0.305 0.310 0.305 0.310 204,000 62,720 0.3075 0.203 0.199 0.203 0.199 0.203 311,894 0.2011 1.64%
2020-11-05 0 0.305 0.305 0.310 0.300 0.300 160,000 48,500 0.3031 0.199 0.199 0.203 0.196 0.196 244,623 0.1983 0.00%
2020-11-04 0 0.305 0.305 0.315 0.290 0.310 668,000 206,820 0.3096 0.199 0.199 0.206 0.190 0.203 1,021,300 0.2025 0.00%
2020-11-03 0 0.305 0.300 0.315 0.305 0.305 32,000 9,760 0.3050 0.199 0.196 0.206 0.199 0.199 48,925 0.1995 -1.61%
2020-11-02 0 0.310 0.305 0.310 0.300 0.315 256,000 77,700 0.3035 0.203 0.199 0.203 0.196 0.206 391,397 0.1985 0.00%
2020-10-30 0 0.310 0.305 0.310 0.300 0.320 688,000 213,100 0.3097 0.203 0.199 0.203 0.196 0.209 1,051,878 0.2026 1.64%
2020-10-29 0 0.305 0.290 0.305 0.305 0.305 24,000 7,140 0.2975 0.199 0.190 0.199 0.199 0.199 36,693 0.1946 -1.61%
2020-10-28 0 0.310 0.295 0.310 0.295 0.310 136,000 40,340 0.2966 0.203 0.193 0.203 0.193 0.203 207,929 0.1940 5.08%
2020-10-27 0 0.295 0.295 0.300 0.280 0.300 100,000 29,240 0.2924 0.193 0.193 0.196 0.183 0.196 152,889 0.1912 -1.67%
2020-10-23 0 0.300 0.300 0.305 - - 0 0 - 0.196 0.196 0.199 - - 0 - 3.45%
2020-10-22 0 0.290 0.290 0.315 0.290 0.305 176,000 52,820 0.3001 0.190 0.190 0.206 0.190 0.199 269,085 0.1963 -6.45%
2020-10-21 0 0.310 0.310 0.320 0.310 0.315 260,000 80,700 0.3104 0.203 0.203 0.209 0.203 0.206 397,512 0.2030 -1.59%
2020-10-20 0 0.315 0.315 0.320 0.315 0.315 212,000 66,780 0.3150 0.206 0.206 0.209 0.206 0.206 324,125 0.2060 0.00%
2020-10-19 0 0.315 0.315 0.320 0.315 0.315 600,000 189,000 0.3150 0.206 0.206 0.209 0.206 0.206 917,336 0.2060 1.61%
2020-10-16 0 0.310 0.310 0.315 0.310 0.320 368,000 115,900 0.3149 0.203 0.203 0.206 0.203 0.209 562,633 0.2060 0.00%
2020-10-15 0 0.310 0.310 0.315 0.305 0.310 88,000 27,140 0.3084 0.203 0.203 0.206 0.199 0.203 134,543 0.2017 0.00%
2020-10-14 0 0.310 0.310 0.315 0.310 0.315 380,000 118,380 0.3115 0.203 0.203 0.206 0.203 0.206 580,979 0.2038 0.00%
2020-10-12 0 0.310 0.310 0.315 0.305 0.310 440,000 135,640 0.3083 0.203 0.203 0.206 0.199 0.203 672,713 0.2016 1.64%
2020-10-09 0 0.305 0.305 0.310 0.300 0.305 140,000 42,600 0.3043 0.199 0.199 0.203 0.196 0.199 214,045 0.1990 0.00%
2020-10-08 0 0.305 0.300 0.305 0.305 0.305 416,000 126,800 0.3048 0.199 0.196 0.199 0.199 0.199 636,019 0.1994 1.67%
2020-10-07 0 0.300 0.295 0.300 - - 12,000 3,540 0.2950 0.196 0.193 0.196 - - 18,347 0.1930 -1.64%
2020-10-06 0 0.305 0.305 0.310 0.305 0.310 164,000 50,060 0.3052 0.199 0.199 0.203 0.199 0.203 250,738 0.1997 0.00%
2020-10-05 0 0.305 0.305 0.315 0.295 0.305 436,000 131,620 0.3019 0.199 0.199 0.206 0.193 0.199 666,597 0.1975 -1.61%
2020-09-30 0 0.310 0.305 0.310 0.305 0.310 220,000 67,600 0.3073 0.203 0.199 0.203 0.199 0.203 336,356 0.2010 -1.59%
2020-09-29 0 0.315 0.305 0.315 - - 0 0 - 0.206 0.199 0.206 - - 0 - 0.00%
2020-09-28 0 0.315 0.310 0.320 0.310 0.315 1,100,000 346,000 0.3145 0.206 0.203 0.209 0.203 0.206 1,681,782 0.2057 1.61%
2020-09-25 0 0.310 0.305 0.320 0.310 0.310 100,000 31,000 0.3100 0.203 0.199 0.209 0.203 0.203 152,889 0.2028 -3.12%
2020-09-24 0 0.320 0.310 0.320 0.305 0.320 360,000 111,140 0.3087 0.209 0.203 0.209 0.199 0.209 550,401 0.2019 3.23%
2020-09-23 0 0.310 0.305 0.325 - - 0 0 - 0.203 0.199 0.213 - - 0 - 0.00%
2020-09-22 0 0.310 0.305 0.320 0.305 0.310 48,000 14,820 0.3088 0.203 0.199 0.209 0.199 0.203 73,387 0.2019 -3.12%
2020-09-21 0 0.320 0.320 0.325 0.310 0.330 516,000 165,840 0.3214 0.209 0.209 0.213 0.203 0.216 788,909 0.2102 1.59%
2020-09-18 0 0.315 0.310 0.320 0.305 0.315 116,000 36,420 0.3140 0.206 0.203 0.209 0.199 0.206 177,352 0.2054 3.28%
2020-09-17 0 0.305 0.305 0.310 0.305 0.310 420,000 129,080 0.3073 0.199 0.199 0.203 0.199 0.203 642,135 0.2010 -3.17%
2020-09-16 0 0.315 0.310 0.325 0.300 0.315 880,000 271,240 0.3082 0.206 0.203 0.213 0.196 0.206 1,345,426 0.2016 0.00%
2020-09-15 0 0.315 0.310 0.320 0.315 0.330 676,000 215,780 0.3192 0.206 0.203 0.209 0.206 0.216 1,033,531 0.2088 -3.08%
2020-09-14 0 0.325 0.320 0.330 0.315 0.345 956,000 315,060 0.3296 0.213 0.209 0.216 0.206 0.226 1,461,621 0.2156 -1.52%
2020-09-11 0 0.330 0.330 0.335 0.305 0.360 8,696,000 2,947,320 0.3389 0.216 0.216 0.219 0.199 0.235 13,295,251 0.2217 13.79%
2020-09-10 0 0.290 0.290 0.300 0.290 0.290 284,000 82,360 0.2900 0.190 0.190 0.196 0.190 0.190 434,206 0.1897 -4.92%
2020-09-09 0 0.305 0.305 0.310 0.290 0.320 596,000 181,980 0.3053 0.199 0.199 0.203 0.190 0.209 911,220 0.1997 3.39%
2020-09-08 0 0.295 0.295 0.305 0.285 0.295 392,000 114,920 0.2932 0.193 0.193 0.199 0.186 0.193 599,326 0.1917 -3.28%
2020-09-07 0 0.305 0.305 0.310 0.300 0.305 356,000 108,320 0.3043 0.199 0.199 0.203 0.196 0.199 544,286 0.1990 0.00%
2020-09-04 0 0.305 0.305 0.310 0.300 0.305 224,000 68,160 0.3043 0.199 0.199 0.203 0.196 0.199 342,472 0.1990 0.00%
2020-09-03 0 0.305 0.305 0.310 0.300 0.310 824,000 251,860 0.3057 0.199 0.199 0.203 0.196 0.203 1,259,808 0.1999 -1.61%
2020-09-02 0 0.310 0.310 0.315 0.310 0.320 424,000 133,380 0.3146 0.203 0.203 0.206 0.203 0.209 648,251 0.2058 1.64%
2020-09-01 0 0.305 0.305 0.315 0.305 0.315 756,000 233,420 0.3088 0.199 0.199 0.206 0.199 0.206 1,155,843 0.2019 -1.61%
2020-08-31 0 0.310 0.305 0.310 0.295 0.315 1,016,000 310,600 0.3057 0.203 0.199 0.203 0.193 0.206 1,553,355 0.2000 1.64%
2020-08-28 0 0.305 0.305 0.310 0.305 0.315 344,000 106,640 0.3100 0.199 0.199 0.203 0.199 0.206 525,939 0.2028 1.67%
2020-08-27 0 0.300 0.300 0.305 0.290 0.300 656,000 196,120 0.2990 0.196 0.196 0.199 0.190 0.196 1,002,954 0.1955 3.45%
2020-08-26 0 0.290 0.290 0.295 0.285 0.295 860,000 249,960 0.2907 0.190 0.190 0.193 0.186 0.193 1,314,848 0.1901 -1.69%
2020-08-25 0 0.295 0.295 0.300 0.290 0.300 3,240,000 944,960 0.2917 0.193 0.193 0.196 0.190 0.196 4,953,612 0.1908 1.72%
2020-08-24 0 0.290 0.290 0.300 0.285 0.325 764,000 229,960 0.3010 0.190 0.190 0.196 0.186 0.213 1,168,074 0.1969 -6.45%
2020-08-21 0 0.310 0.310 0.320 0.290 0.345 4,136,000 1,319,280 0.3190 0.203 0.203 0.209 0.190 0.226 6,323,500 0.2086 5.08%
2020-08-20 0 0.295 0.290 0.295 0.285 0.295 244,000 70,840 0.2903 0.193 0.190 0.193 0.186 0.193 373,050 0.1899 3.51%
2020-08-19 0 0.285 0.285 0.295 0.285 0.295 392,000 113,340 0.2891 0.186 0.186 0.193 0.186 0.193 599,326 0.1891 0.00%
2020-08-18 0 0.285 0.285 0.290 0.270 0.300 2,436,000 698,820 0.2869 0.186 0.186 0.190 0.177 0.196 3,724,383 0.1876 -1.72%
2020-08-17 0 0.290 0.285 0.295 0.290 0.320 3,480,000 1,052,780 0.3025 0.190 0.186 0.193 0.190 0.209 5,320,547 0.1979 -6.45%
2020-08-14 0 0.310 0.305 0.310 0.300 0.335 7,620,000 2,397,420 0.3146 0.203 0.199 0.203 0.196 0.219 11,650,162 0.2058 0.00%
2020-08-13 0 0.310 0.310 0.315 0.270 0.385 67,816,000 21,963,400 0.3239 0.203 0.203 0.206 0.177 0.252 103,683,388 0.2118 12.73%
2020-08-12 0 0.275 0.240 0.275 0.237 0.275 3,576,000 893,360 0.2498 0.180 0.157 0.180 0.155 0.180 5,467,320 0.1634 10.44%
2020-08-11 0 0.249 0.240 0.249 0.231 0.275 3,932,000 953,544 0.2425 0.163 0.157 0.163 0.151 0.180 6,011,606 0.1586 6.87%
2020-08-10 0 0.233 0.232 0.233 - - 300,000 69,600 0.2320 0.152 0.152 0.152 - - 458,668 0.1517 0.00%
2020-08-07 0 0.233 0.229 0.235 - - 0 0 - 0.152 0.150 0.154 - - 0 - 0.00%
2020-08-06 0 0.233 0.231 0.233 0.228 0.233 240,000 55,400 0.2308 0.152 0.151 0.152 0.149 0.152 366,934 0.1510 0.87%
2020-08-05 0 0.231 0.230 0.231 0.231 0.231 280,000 64,680 0.2310 0.151 0.150 0.151 0.151 0.151 428,090 0.1511 0.00%
2020-08-04 0 0.231 0.231 0.234 0.230 0.231 292,000 67,396 0.2308 0.151 0.151 0.153 0.150 0.151 446,437 0.1510 -0.43%
2020-08-03 0 0.232 0.224 0.233 0.231 0.233 388,350 90,089 0.2320 0.152 0.147 0.152 0.151 0.152 593,745 0.1517 0.43%
2020-07-31 0 0.231 0.231 0.235 0.231 0.231 44,000 10,164 0.2310 0.151 0.151 0.154 0.151 0.151 67,271 0.1511 0.43%
2020-07-30 0 0.230 0.230 0.238 0.226 0.236 312,000 71,648 0.2296 0.150 0.150 0.156 0.148 0.154 477,015 0.1502 -0.86%
2020-07-29 0 0.232 0.232 0.240 0.232 0.234 1,316,000 305,372 0.2320 0.152 0.152 0.157 0.152 0.153 2,012,023 0.1518 0.43%
2020-07-28 0 0.231 0.231 0.234 0.231 0.231 8,000 1,848 0.2310 0.151 0.151 0.153 0.151 0.151 12,231 0.1511 0.00%
2020-07-27 0 0.231 0.231 0.234 0.231 0.235 224,000 51,772 0.2311 0.151 0.151 0.153 0.151 0.154 342,472 0.1512 0.43%
2020-07-24 0 0.230 0.230 0.233 0.230 0.231 1,816,000 418,776 0.2306 0.150 0.150 0.152 0.150 0.151 2,776,469 0.1508 -0.43%
2020-07-23 0 0.231 0.231 0.233 0.230 0.232 1,700,000 392,396 0.2308 0.151 0.151 0.152 0.150 0.152 2,599,118 0.1510 -1.70%
2020-07-22 0 0.235 0.232 0.235 0.231 0.236 860,000 199,428 0.2319 0.154 0.152 0.154 0.151 0.154 1,314,848 0.1517 1.29%
2020-07-21 0 0.232 0.231 0.235 0.231 0.232 536,000 123,824 0.2310 0.152 0.151 0.154 0.151 0.152 819,486 0.1511 0.87%
2020-07-20 0 0.230 0.230 0.240 0.227 0.227 352,000 79,904 0.2270 0.150 0.150 0.157 0.148 0.148 538,170 0.1485 1.77%
2020-07-17 0 0.226 0.226 0.234 0.226 0.228 204,000 46,504 0.2280 0.148 0.148 0.153 0.148 0.149 311,894 0.1491 -0.88%
2020-07-16 0 0.228 0.224 0.228 - - 0 0 - 0.149 0.147 0.149 - - 0 - -1.72%
2020-07-15 0 0.232 0.231 0.235 0.230 0.232 456,000 105,228 0.2308 0.152 0.151 0.154 0.150 0.152 697,175 0.1509 0.87%
2020-07-14 0 0.230 0.230 0.233 0.230 0.232 948,000 218,364 0.2303 0.150 0.150 0.152 0.150 0.152 1,449,390 0.1507 -0.43%
2020-07-13 0 0.231 0.228 0.231 0.225 0.234 452,000 104,200 0.2305 0.151 0.149 0.151 0.147 0.153 691,060 0.1508 1.76%
2020-07-10 0 0.227 0.227 0.235 0.225 0.228 468,000 106,272 0.2271 0.148 0.148 0.154 0.147 0.149 715,522 0.1485 -1.30%
2020-07-09 0 0.230 0.228 0.230 0.225 0.238 1,800,000 412,444 0.2291 0.150 0.149 0.150 0.147 0.156 2,752,007 0.1499 -0.86%
2020-07-08 0 0.232 0.225 0.234 0.223 0.232 792,000 178,836 0.2258 0.152 0.147 0.153 0.146 0.152 1,210,883 0.1477 1.75%
2020-07-07 0 0.228 0.226 0.234 0.228 0.234 456,000 105,056 0.2304 0.149 0.148 0.153 0.149 0.153 697,175 0.1507 -0.44%
2020-07-06 0 0.229 0.228 0.237 0.224 0.235 752,000 173,552 0.2308 0.150 0.149 0.155 0.147 0.154 1,149,727 0.1510 2.69%
2020-07-03 0 0.223 0.221 0.225 0.220 0.230 1,324,000 294,572 0.2225 0.146 0.145 0.147 0.144 0.150 2,024,254 0.1455 -1.76%
2020-07-02 0 0.227 0.227 0.230 0.227 0.238 148,000 33,916 0.2292 0.148 0.148 0.150 0.148 0.156 226,276 0.1499 0.00%
2020-06-30 0 0.227 0.225 0.232 0.225 0.227 228,000 51,356 0.2252 0.148 0.147 0.152 0.147 0.148 348,588 0.1473 0.89%
2020-06-29 0 0.225 0.225 0.229 0.225 0.230 314,163 71,391 0.2272 0.147 0.147 0.150 0.147 0.150 480,322 0.1486 -1.32%
2020-06-26 0 0.228 0.228 0.230 0.227 0.231 432,000 98,868 0.2289 0.149 0.149 0.150 0.148 0.151 660,482 0.1497 -0.44%
2020-06-24 0 0.229 0.229 0.230 0.222 0.280 9,086,163 2,150,088 0.2366 0.150 0.150 0.150 0.145 0.183 13,891,768 0.1548 0.00%
2020-06-23 0 0.229 0.229 0.230 0.229 0.231 184,000 42,332 0.2301 0.150 0.150 0.150 0.150 0.151 281,316 0.1505 -3.78%
2020-06-22 0 0.238 0.233 0.240 - - 0 0 - 0.156 0.152 0.157 - - 0 - 0.00%
2020-06-19 0 0.238 0.236 0.240 0.237 0.246 304,000 72,832 0.2396 0.156 0.154 0.157 0.155 0.161 464,783 0.1567 -2.46%
2020-06-18 0 0.244 0.237 0.245 0.237 0.244 888,000 213,368 0.2403 0.160 0.155 0.160 0.155 0.160 1,357,657 0.1572 0.83%
2020-06-17 0 0.242 0.239 0.242 0.236 0.243 752,000 178,592 0.2375 0.158 0.156 0.158 0.154 0.159 1,149,727 0.1553 0.41%
2020-06-16 0 0.241 0.238 0.241 0.234 0.243 952,000 225,888 0.2373 0.158 0.156 0.158 0.153 0.159 1,455,506 0.1552 4.33%
2020-06-15 0 0.231 0.230 0.240 0.230 0.234 636,000 146,388 0.2302 0.151 0.150 0.157 0.150 0.153 972,376 0.1505 -1.28%
2020-06-12 0 0.234 0.234 0.240 0.222 0.239 456,000 105,360 0.2311 0.153 0.153 0.157 0.145 0.156 697,175 0.1511 -2.09%
2020-06-11 0 0.239 0.239 0.243 0.239 0.242 1,004,000 240,920 0.2400 0.156 0.156 0.159 0.156 0.158 1,535,008 0.1570 -0.83%
2020-06-10 0 0.241 0.240 0.247 0.240 0.247 888,000 216,084 0.2433 0.158 0.157 0.162 0.157 0.162 1,357,657 0.1592 2.12%
2020-06-09 0 0.236 0.235 0.242 0.223 0.246 1,676,000 404,256 0.2412 0.154 0.154 0.158 0.146 0.161 2,562,424 0.1578 -4.84%
2020-06-08 0 0.248 0.247 0.250 0.245 0.255 1,040,000 261,132 0.2511 0.162 0.162 0.164 0.160 0.167 1,590,048 0.1642 -0.80%
2020-06-05 0 0.250 0.247 0.255 0.244 0.260 4,320,000 1,089,244 0.2521 0.164 0.162 0.167 0.160 0.170 6,604,817 0.1649 2.04%
2020-06-04 0 0.245 0.245 0.255 0.244 0.280 1,960,000 504,356 0.2573 0.160 0.160 0.167 0.160 0.183 2,996,630 0.1683 -10.91%
2020-06-03 0 0.275 0.275 0.280 0.265 0.295 9,416,000 2,700,040 0.2868 0.180 0.180 0.183 0.173 0.193 14,396,054 0.1876 0.00%
2020-06-02 0 0.275 0.270 0.275 0.210 0.280 14,748,000 3,789,564 0.2570 0.180 0.177 0.180 0.137 0.183 22,548,110 0.1681 29.11%
2020-06-01 0 0.213 0.213 0.220 0.210 0.215 4,020,000 853,548 0.2123 0.139 0.139 0.144 0.137 0.141 6,146,149 0.1389 -3.18%
2020-05-29 0 0.220 0.214 0.221 0.204 0.242 5,048,000 1,125,976 0.2231 0.144 0.140 0.145 0.133 0.158 7,717,850 0.1459 -9.09%
2020-05-28 0 0.242 0.242 0.247 0.230 0.260 4,736,000 1,125,596 0.2377 0.158 0.158 0.162 0.150 0.170 7,240,836 0.1555 -1.22%
2020-05-27 0 0.245 0.224 0.245 0.245 0.245 216,000 52,920 0.2450 0.160 0.147 0.160 0.160 0.160 330,241 0.1602 1.66%
2020-05-26 0 0.241 0.236 0.241 0.211 0.241 4,401,500 962,468 0.2187 0.158 0.154 0.158 0.138 0.158 6,729,421 0.1430 14.22%
2020-05-25 0 0.211 0.210 0.222 0.191 0.222 9,276,000 1,827,772 0.1970 0.138 0.137 0.145 0.125 0.145 14,182,009 0.1289 -5.38%
2020-05-22 0 0.223 0.220 0.224 0.220 0.240 1,272,000 290,520 0.2284 0.146 0.144 0.147 0.144 0.157 1,944,752 0.1494 -8.98%
2020-05-21 0 0.245 0.233 0.245 0.228 0.245 892,000 211,052 0.2366 0.160 0.152 0.160 0.149 0.160 1,363,772 0.1548 7.46%
2020-05-20 0 0.228 0.228 0.236 0.222 0.231 376,000 85,972 0.2286 0.149 0.149 0.154 0.145 0.151 574,864 0.1496 -1.72%
2020-05-19 0 0.232 0.232 0.240 0.230 0.242 484,000 113,152 0.2338 0.152 0.152 0.157 0.150 0.158 739,984 0.1529 -2.52%
2020-05-18 0 0.238 0.230 0.238 - - 0 0 - 0.156 0.150 0.156 - - 0 - -0.83%
2020-05-15 0 0.240 0.230 0.240 - - 0 0 - 0.157 0.150 0.157 - - 0 - -1.23%
2020-05-14 0 0.243 0.236 0.243 - - 0 0 - 0.159 0.154 0.159 - - 0 - 0.00%
2020-05-13 0 0.243 0.241 0.245 0.241 0.249 116,000 28,252 0.2436 0.159 0.158 0.160 0.158 0.163 177,352 0.1593 2.53%
2020-05-12 0 0.237 0.237 0.242 0.234 0.240 1,276,000 303,928 0.2382 0.155 0.155 0.158 0.153 0.157 1,950,867 0.1558 0.00%
2020-05-11 0 0.237 0.234 0.238 0.237 0.240 592,000 141,124 0.2384 0.155 0.153 0.156 0.155 0.157 905,104 0.1559 0.00%
2020-05-08 0 0.237 0.237 0.240 0.235 0.239 308,000 73,024 0.2371 0.155 0.155 0.157 0.154 0.156 470,899 0.1551 1.28%
2020-05-07 0 0.234 0.234 0.239 0.233 0.240 224,000 53,156 0.2373 0.153 0.153 0.156 0.152 0.157 342,472 0.1552 -1.68%
2020-05-06 0 0.238 0.237 0.238 0.236 0.238 456,000 108,040 0.2369 0.156 0.155 0.156 0.154 0.156 697,175 0.1550 0.00%
2020-05-05 0 0.238 0.234 0.242 0.230 0.241 788,000 186,064 0.2361 0.156 0.153 0.158 0.150 0.158 1,204,767 0.1544 -0.83%
2020-05-04 0 0.240 0.240 0.248 0.240 0.250 792,000 195,096 0.2463 0.157 0.157 0.162 0.157 0.164 1,210,883 0.1611 -2.83%
2020-04-29 0 0.247 0.247 0.250 0.247 0.255 1,076,000 270,072 0.2510 0.162 0.162 0.164 0.162 0.167 1,645,089 0.1642 0.41%
2020-04-28 0 0.246 0.246 0.249 0.240 0.260 2,080,000 517,600 0.2488 0.161 0.161 0.163 0.157 0.170 3,180,097 0.1628 -5.38%
2020-04-27 0 0.260 0.255 0.260 0.260 0.260 220,000 57,200 0.2600 0.170 0.167 0.170 0.170 0.170 336,356 0.1701 0.00%
2020-04-24 0 0.260 0.260 0.265 0.255 0.265 752,000 195,360 0.2598 0.170 0.170 0.173 0.167 0.173 1,149,727 0.1699 -1.89%
2020-04-23 0 0.265 0.265 0.270 0.265 0.265 436,000 115,540 0.2650 0.173 0.173 0.177 0.173 0.173 666,597 0.1733 0.00%
2020-04-22 0 0.265 0.265 0.270 0.265 0.275 1,172,000 317,920 0.2713 0.173 0.173 0.177 0.173 0.180 1,791,862 0.1774 -3.64%
2020-04-21 0 0.275 0.275 0.280 0.270 0.280 1,544,000 423,240 0.2741 0.180 0.180 0.183 0.177 0.183 2,360,610 0.1793 -1.79%
2020-04-20 0 0.280 0.280 0.285 0.280 0.280 236,000 66,080 0.2800 0.183 0.183 0.186 0.183 0.183 360,819 0.1831 0.00%
2020-04-17 0 0.280 0.280 0.290 0.280 0.290 564,000 159,920 0.2835 0.183 0.183 0.190 0.183 0.190 862,295 0.1855 0.00%
2020-04-16 0 0.280 0.275 0.285 0.275 0.280 668,000 184,540 0.2763 0.183 0.180 0.186 0.180 0.183 1,021,300 0.1807 -1.75%
2020-04-15 0 0.285 0.280 0.290 0.285 0.285 28,000 7,980 0.2850 0.186 0.183 0.190 0.186 0.186 42,809 0.1864 0.00%
2020-04-14 0 0.285 0.285 0.290 0.280 0.285 1,292,000 367,880 0.2847 0.186 0.186 0.190 0.183 0.186 1,975,329 0.1862 -1.72%
2020-04-09 0 0.290 0.285 0.295 0.285 0.290 760,000 217,660 0.2864 0.190 0.186 0.193 0.186 0.190 1,161,958 0.1873 0.00%
2020-04-08 0 0.290 0.285 0.300 0.285 0.300 752,000 218,380 0.2904 0.190 0.186 0.196 0.186 0.196 1,149,727 0.1899 1.75%
2020-04-07 0 0.285 0.285 0.290 0.285 0.295 244,000 69,980 0.2868 0.186 0.186 0.190 0.186 0.193 373,050 0.1876 0.00%
2020-04-06 0 0.285 0.285 0.295 0.280 0.290 408,000 117,280 0.2875 0.186 0.186 0.193 0.183 0.190 623,788 0.1880 1.79%
2020-04-03 0 0.280 0.280 0.285 0.275 0.285 1,680,000 468,940 0.2791 0.183 0.183 0.186 0.180 0.186 2,568,540 0.1826 -1.75%
2020-04-02 0 0.285 0.285 0.290 0.280 0.290 840,000 239,760 0.2854 0.186 0.186 0.190 0.183 0.190 1,284,270 0.1867 0.00%
2020-04-01 0 0.285 0.285 0.290 0.280 0.300 4,832,000 1,398,300 0.2894 0.186 0.186 0.190 0.183 0.196 7,387,610 0.1893 -5.00%
2020-03-31 0 0.300 0.300 0.305 0.295 0.310 1,892,000 572,980 0.3028 0.196 0.196 0.199 0.193 0.203 2,892,665 0.1981 -1.64%
2020-03-30 0 0.305 0.305 0.310 0.300 0.310 920,000 278,020 0.3022 0.199 0.199 0.203 0.196 0.203 1,406,581 0.1977 0.00%
2020-03-27 0 0.305 0.305 0.310 0.305 0.315 3,424,000 1,063,700 0.3107 0.199 0.199 0.203 0.199 0.206 5,234,929 0.2032 -4.69%
2020-03-26 0 0.320 0.315 0.330 0.315 0.340 1,600,000 523,700 0.3273 0.209 0.206 0.216 0.206 0.222 2,446,228 0.2141 -1.54%
2020-03-25 0 0.325 0.320 0.325 0.320 0.335 2,332,000 759,720 0.3258 0.213 0.209 0.213 0.209 0.219 3,565,378 0.2131 -1.52%
2020-03-24 0 0.330 0.330 0.340 0.305 0.350 5,108,000 1,662,940 0.3256 0.216 0.216 0.222 0.199 0.229 7,809,584 0.2129 11.86%
2020-03-23 0 0.295 0.295 0.300 0.290 0.310 1,704,000 505,020 0.2964 0.193 0.193 0.196 0.190 0.203 2,605,233 0.1938 -9.23%
2020-03-20 0 0.325 0.320 0.325 0.305 0.325 848,000 267,220 0.3151 0.213 0.209 0.213 0.199 0.213 1,296,501 0.2061 6.56%
2020-03-19 0 0.305 0.295 0.305 0.280 0.310 4,284,000 1,261,360 0.2944 0.199 0.193 0.199 0.183 0.203 6,549,776 0.1926 -4.69%
2020-03-18 0 0.320 0.315 0.320 0.310 0.335 2,620,000 830,120 0.3168 0.209 0.206 0.209 0.203 0.219 4,005,699 0.2072 0.00%
2020-03-17 0 0.320 0.320 0.330 0.305 0.335 2,804,000 886,920 0.3163 0.209 0.209 0.216 0.199 0.219 4,287,015 0.2069 -4.48%
2020-03-16 0 0.335 0.330 0.345 0.310 0.395 4,768,000 1,663,480 0.3489 0.219 0.216 0.226 0.203 0.258 7,289,760 0.2282 -12.99%
2020-03-13 0 0.385 0.380 0.390 0.345 0.385 7,540,000 2,767,840 0.3671 0.252 0.249 0.255 0.226 0.252 11,527,851 0.2401 -1.28%
2020-03-12 0 0.390 0.390 0.395 0.370 0.405 7,856,000 3,027,260 0.3853 0.255 0.255 0.258 0.242 0.265 12,010,981 0.2520 -3.70%
2020-03-11 0 0.405 0.405 0.410 0.345 0.415 20,988,000 8,180,260 0.3898 0.265 0.265 0.268 0.226 0.271 32,088,400 0.2549 15.71%
2020-03-10 0 0.350 0.345 0.350 0.310 0.355 6,852,000 2,334,600 0.3407 0.229 0.226 0.229 0.203 0.232 10,475,973 0.2229 7.69%
2020-03-09 0 0.325 0.325 0.335 0.305 0.345 10,756,000 3,568,980 0.3318 0.213 0.213 0.219 0.199 0.226 16,444,770 0.2170 -2.99%
2020-03-06 0 0.335 0.335 0.340 0.300 0.365 19,544,000 6,763,160 0.3460 0.219 0.219 0.222 0.196 0.239 29,880,679 0.2263 6.35%
2020-03-05 0 0.315 0.305 0.315 0.290 0.315 1,588,000 484,840 0.3053 0.206 0.199 0.206 0.190 0.206 2,427,882 0.1997 6.78%
2020-03-04 0 0.295 0.295 0.300 0.295 0.295 888,000 261,960 0.2950 0.193 0.193 0.196 0.193 0.193 1,357,657 0.1930 0.00%
2020-03-03 0 0.295 0.295 0.300 0.260 0.295 7,556,000 2,167,340 0.2868 0.193 0.193 0.196 0.170 0.193 11,552,313 0.1876 0.00%
2020-03-02 0 0.295 0.290 0.295 0.285 0.295 3,404,000 996,140 0.2926 0.193 0.190 0.193 0.186 0.193 5,204,351 0.1914 0.00%
2020-02-28 0 0.295 0.290 0.295 0.280 0.315 3,608,000 1,095,240 0.3036 0.193 0.190 0.193 0.183 0.206 5,516,245 0.1985 -7.81%
2020-02-27 0 0.320 0.315 0.320 0.315 0.320 452,000 143,920 0.3184 0.209 0.206 0.209 0.206 0.209 691,060 0.2083 0.00%
2020-02-26 0 0.320 0.320 0.325 0.320 0.325 1,548,000 498,440 0.3220 0.209 0.209 0.213 0.209 0.213 2,366,726 0.2106 0.00%
2020-02-25 0 0.320 0.315 0.320 0.315 0.320 432,000 136,100 0.3150 0.209 0.206 0.209 0.206 0.209 660,482 0.2061 1.59%
2020-02-24 0 0.315 0.315 0.320 0.315 0.315 216,000 68,040 0.3150 0.206 0.206 0.209 0.206 0.206 330,241 0.2060 -1.56%
2020-02-21 0 0.320 0.315 0.320 0.310 0.320 440,000 139,640 0.3174 0.209 0.206 0.209 0.203 0.209 672,713 0.2076 -1.54%
2020-02-20 0 0.325 0.320 0.325 0.320 0.325 1,104,000 353,780 0.3205 0.213 0.209 0.213 0.209 0.213 1,687,898 0.2096 -1.52%
2020-02-19 0 0.330 0.320 0.330 0.320 0.330 356,000 114,620 0.3220 0.216 0.209 0.216 0.209 0.216 544,286 0.2106 3.13%
2020-02-18 0 0.320 0.325 0.330 0.320 0.335 644,000 208,560 0.3239 0.209 0.213 0.216 0.209 0.219 984,607 0.2118 -3.03%
2020-02-17 0 0.330 0.325 0.335 0.320 0.335 908,000 294,280 0.3241 0.216 0.213 0.219 0.209 0.219 1,388,235 0.2120 1.54%
2020-02-14 0 0.325 0.320 0.325 0.320 0.340 4,236,000 1,399,660 0.3304 0.213 0.209 0.213 0.209 0.222 6,476,390 0.2161 1.56%
2020-02-13 0 0.320 0.315 0.320 0.315 0.325 1,024,000 325,600 0.3180 0.209 0.206 0.209 0.206 0.213 1,565,586 0.2080 0.00%
2020-02-12 0 0.320 0.315 0.320 0.315 0.320 1,096,000 345,380 0.3151 0.209 0.206 0.209 0.206 0.209 1,675,666 0.2061 3.23%
2020-02-11 0 0.310 0.310 0.315 0.300 0.315 1,276,000 395,700 0.3101 0.203 0.203 0.206 0.196 0.206 1,950,867 0.2028 1.64%
2020-02-10 0 0.305 0.305 0.310 0.300 0.320 4,088,000 1,255,180 0.3070 0.199 0.199 0.203 0.196 0.209 6,250,113 0.2008 -4.69%
2020-02-07 0 0.320 0.315 0.320 0.315 0.325 1,508,000 477,900 0.3169 0.209 0.206 0.209 0.206 0.213 2,305,570 0.2073 -1.54%
2020-02-06 0 0.325 0.320 0.330 0.325 0.325 424,000 137,600 0.3245 0.213 0.209 0.216 0.213 0.213 648,251 0.2123 0.00%
2020-02-05 0 0.325 0.325 0.330 0.310 0.340 3,160,000 1,039,560 0.3290 0.213 0.213 0.216 0.203 0.222 4,831,301 0.2152 3.17%
2020-02-04 0 0.315 0.315 0.320 0.305 0.325 2,358,000 748,210 0.3173 0.206 0.206 0.209 0.199 0.213 3,605,129 0.2075 1.61%
2020-02-03 0 0.310 0.305 0.310 0.300 0.315 1,688,000 513,240 0.3041 0.203 0.199 0.203 0.196 0.206 2,580,771 0.1989 -1.59%
2020-01-31 0 0.315 0.310 0.315 0.305 0.325 2,376,000 742,880 0.3127 0.206 0.203 0.206 0.199 0.213 3,632,649 0.2045 0.00%
2020-01-30 0 0.315 0.305 0.315 0.305 0.325 2,508,000 783,960 0.3126 0.206 0.199 0.206 0.199 0.213 3,834,463 0.2045 -4.55%
2020-01-29 0 0.330 0.330 0.335 0.320 0.345 2,976,000 978,200 0.3287 0.216 0.216 0.219 0.209 0.226 4,549,985 0.2150 -7.04%
2020-01-24 0 0.355 0.345 0.355 0.335 0.360 560,000 197,140 0.3520 0.232 0.226 0.232 0.219 0.235 856,180 0.2303 0.00%
2020-01-23 0 0.355 0.345 0.355 0.340 0.355 1,220,000 417,980 0.3426 0.232 0.226 0.232 0.222 0.232 1,865,249 0.2241 2.90%
2020-01-22 0 0.345 0.345 0.350 0.300 0.360 6,224,000 2,072,180 0.3329 0.226 0.226 0.229 0.196 0.235 9,515,828 0.2178 -4.17%
2020-01-21 0 0.360 0.360 0.365 0.360 0.370 4,888,000 1,775,340 0.3632 0.235 0.235 0.239 0.235 0.242 7,473,228 0.2376 -1.37%
2020-01-20 0 0.365 0.365 0.370 0.360 0.370 2,504,000 914,920 0.3654 0.239 0.239 0.242 0.235 0.242 3,828,347 0.2390 0.00%
2020-01-17 0 0.365 0.360 0.365 0.360 0.370 2,808,000 1,032,420 0.3677 0.239 0.235 0.239 0.235 0.242 4,293,131 0.2405 -2.67%
2020-01-16 0 0.375 0.370 0.375 0.360 0.375 1,908,000 701,900 0.3679 0.245 0.242 0.245 0.235 0.245 2,917,127 0.2406 1.35%
2020-01-15 0 0.370 0.365 0.370 0.365 0.375 1,100,000 405,040 0.3682 0.242 0.239 0.242 0.239 0.245 1,681,782 0.2408 1.37%
2020-01-14 0 0.365 0.365 0.370 0.355 0.370 1,960,000 714,160 0.3644 0.239 0.239 0.242 0.232 0.242 2,996,630 0.2383 1.39%
2020-01-13 0 0.360 0.360 0.365 0.355 0.370 2,976,500 1,079,432 0.3627 0.235 0.235 0.239 0.232 0.242 4,550,749 0.2372 1.41%
2020-01-10 0 0.355 0.355 0.360 0.340 0.375 3,260,000 1,165,680 0.3576 0.232 0.232 0.235 0.222 0.245 4,984,190 0.2339 -5.33%
2020-01-09 0 0.375 0.370 0.375 0.350 0.380 2,660,000 976,980 0.3673 0.245 0.242 0.245 0.229 0.249 4,066,855 0.2402 7.14%
2020-01-08 0 0.350 0.350 0.360 0.340 0.355 4,052,000 1,423,780 0.3514 0.229 0.229 0.235 0.222 0.232 6,195,073 0.2298 1.45%
2020-01-07 0 0.345 0.345 0.350 0.340 0.360 2,756,000 954,820 0.3465 0.226 0.226 0.229 0.222 0.235 4,213,628 0.2266 -2.82%
2020-01-06 0 0.355 0.355 0.360 0.345 0.355 4,004,000 1,397,660 0.3491 0.232 0.232 0.235 0.226 0.232 6,121,686 0.2283 1.43%
2020-01-03 0 0.350 0.350 0.360 0.300 0.415 43,420,000 15,525,560 0.3576 0.229 0.229 0.235 0.196 0.271 66,384,522 0.2339 -12.50%
2020-01-02 0 0.400 0.400 0.405 0.360 0.415 17,228,000 6,814,380 0.3955 0.262 0.262 0.265 0.235 0.271 26,339,764 0.2587 9.59%
2019-12-31 0 0.365 0.365 0.370 0.365 0.370 956,000 350,420 0.3665 0.239 0.239 0.242 0.239 0.242 1,461,621 0.2397 0.00%
2019-12-30 0 0.365 0.365 0.370 0.345 0.370 7,512,000 2,709,380 0.3607 0.239 0.239 0.242 0.226 0.242 11,485,042 0.2359 0.00%
2019-12-27 0 0.365 0.365 0.370 0.360 0.370 2,072,000 755,980 0.3649 0.239 0.239 0.242 0.235 0.242 3,167,866 0.2386 1.39%
2019-12-24 0 0.360 0.355 0.360 0.360 0.365 1,096,000 396,440 0.3617 0.235 0.232 0.235 0.235 0.239 1,675,666 0.2366 -1.37%
2019-12-23 0 0.365 0.360 0.365 0.350 0.365 4,684,000 1,681,260 0.3589 0.239 0.235 0.239 0.229 0.239 7,161,333 0.2348 0.00%
2019-12-20 0 0.365 0.365 0.370 0.360 0.400 6,956,000 2,594,960 0.3731 0.239 0.239 0.242 0.235 0.262 10,634,978 0.2440 -6.41%
2019-12-19 0 0.390 0.385 0.395 0.375 0.395 4,124,000 1,592,240 0.3861 0.255 0.252 0.258 0.245 0.258 6,305,154 0.2525 2.63%
2019-12-18 0 0.380 0.375 0.380 0.375 0.385 3,720,000 1,409,160 0.3788 0.249 0.245 0.249 0.245 0.252 5,687,481 0.2478 -2.56%
2019-12-17 0 0.390 0.380 0.390 0.380 0.390 2,340,000 895,880 0.3829 0.255 0.249 0.255 0.249 0.255 3,577,609 0.2504 1.30%
2019-12-16 0 0.385 0.380 0.385 0.375 0.405 3,076,000 1,194,140 0.3882 0.252 0.249 0.252 0.245 0.265 4,702,874 0.2539 0.00%
2019-12-13 0 0.385 0.380 0.390 0.370 0.405 10,564,000 4,137,980 0.3917 0.252 0.249 0.255 0.242 0.265 16,151,223 0.2562 4.05%
2019-12-12 0 0.370 0.370 0.375 0.360 0.380 5,992,000 2,219,500 0.3704 0.242 0.242 0.245 0.235 0.249 9,161,125 0.2423 -1.33%
2019-12-11 0 0.375 0.370 0.375 0.365 0.385 9,306,000 3,478,370 0.3738 0.245 0.242 0.245 0.239 0.252 14,227,876 0.2445 -2.60%
2019-12-10 0 0.385 0.380 0.385 0.380 0.400 6,340,000 2,461,860 0.3883 0.252 0.249 0.252 0.249 0.262 9,693,180 0.2540 -2.53%
2019-12-09 0 0.395 0.395 0.400 0.390 0.405 5,320,000 2,107,100 0.3961 0.258 0.258 0.262 0.255 0.265 8,133,709 0.2591 -1.25%
2019-12-06 0 0.400 0.400 0.405 0.395 0.410 3,616,000 1,460,680 0.4039 0.262 0.262 0.265 0.258 0.268 5,528,476 0.2642 -2.44%
2019-12-05 0 0.410 0.405 0.410 0.405 0.415 2,484,000 1,022,000 0.4114 0.268 0.265 0.268 0.265 0.271 3,797,770 0.2691 -1.20%
2019-12-04 0 0.415 0.415 0.420 0.400 0.425 5,892,000 2,422,620 0.4112 0.271 0.271 0.275 0.262 0.278 9,008,236 0.2689 1.22%
2019-12-03 0 0.410 0.405 0.410 0.405 0.415 6,140,000 2,503,360 0.4077 0.268 0.265 0.268 0.265 0.271 9,387,401 0.2667 -1.20%
2019-12-02 0 0.415 0.410 0.415 0.410 0.430 8,544,000 3,558,300 0.4165 0.271 0.268 0.271 0.268 0.281 13,062,859 0.2724 -2.35%
2019-11-29 0 0.425 0.425 0.430 0.415 0.480 37,432,000 16,438,420 0.4392 0.278 0.278 0.281 0.271 0.314 57,229,512 0.2872 -1.16%
2019-11-28 0 0.430 0.425 0.430 0.415 0.450 18,012,000 7,765,960 0.4312 0.281 0.278 0.281 0.271 0.294 27,538,416 0.2820 -1.15%
2019-11-27 0 0.435 0.430 0.435 0.405 0.465 38,256,000 16,803,880 0.4392 0.285 0.281 0.285 0.265 0.304 58,489,320 0.2873 -3.33%
2019-11-26 0 0.450 0.450 0.455 0.435 0.540 110,884,000 54,235,580 0.4891 0.294 0.294 0.298 0.285 0.353 169,529,740 0.3199 -4.26%
2019-11-25 0 0.470 0.465 0.470 0.390 0.490 98,488,000 45,031,300 0.4572 0.307 0.304 0.307 0.255 0.320 150,577,586 0.2991 20.51%
2019-11-22 0 0.390 0.390 0.395 0.380 0.410 20,764,000 8,101,500 0.3902 0.255 0.255 0.258 0.249 0.268 31,745,928 0.2552 -4.88%
2019-11-21 0 0.410 0.405 0.410 0.390 0.425 27,688,000 11,180,340 0.4038 0.268 0.265 0.268 0.255 0.278 42,331,981 0.2641 -2.38%
2019-11-20 0 0.420 0.420 0.425 0.380 0.490 113,476,000 48,987,180 0.4317 0.275 0.275 0.278 0.249 0.320 173,492,630 0.2824 1.20%
2019-11-19 0 0.415 0.415 0.420 0.385 0.480 88,156,000 37,218,360 0.4222 0.271 0.271 0.275 0.252 0.314 134,781,066 0.2761 -3.49%
2019-11-18 0 0.430 0.425 0.430 0.400 0.670 167,864,000 83,799,520 0.4992 0.281 0.278 0.281 0.262 0.438 256,646,047 0.3265 -25.86%
2019-11-15 0 0.580 0.570 0.580 0.470 3.500 260,416,850 299,415,966 1.1498 0.379 0.373 0.379 0.307 2.289 398,149,425 0.7520 -83.14%
2019-11-14 0 3.440 3.440 3.450 3.050 3.600 6,244,000 20,757,240 3.3243 2.250 2.250 2.257 1.995 2.355 9,546,406 2.1744 10.26%
2019-11-13 0 3.120 3.100 3.120 2.380 3.200 8,934,500 25,275,405 2.8290 2.041 2.028 2.041 1.557 2.093 13,659,892 1.8503 22.35%
2019-11-12 0 2.550 2.500 2.550 1.850 2.580 5,956,000 13,658,760 2.2933 1.668 1.635 1.668 1.210 1.687 9,106,085 1.5000 27.50%
2019-11-11 0 2.000 1.840 2.000 1.780 2.000 936,000 1,747,760 1.8673 1.308 1.203 1.308 1.164 1.308 1,431,044 1.2213 10.50%
2019-11-08 0 1.810 1.750 1.810 1.750 1.840 716,000 1,290,360 1.8022 1.184 1.145 1.184 1.145 1.203 1,094,687 1.1787 0.00%
2019-11-07 0 1.810 1.780 1.830 1.800 1.830 672,000 1,218,120 1.8127 1.184 1.164 1.197 1.177 1.197 1,027,416 1.1856 0.56%
2019-11-06 0 1.800 1.800 1.850 1.800 1.830 404,000 732,160 1.8123 1.177 1.177 1.210 1.177 1.197 617,673 1.1854 -1.10%
2019-11-05 0 1.820 1.720 1.820 1.780 1.820 944,000 1,699,880 1.8007 1.190 1.125 1.190 1.164 1.190 1,443,275 1.1778 1.11%
2019-11-04 0 1.800 1.800 1.840 1.800 1.850 292,000 537,520 1.8408 1.177 1.177 1.203 1.177 1.210 446,437 1.2040 0.00%
2019-11-01 0 1.800 1.780 1.820 1.780 1.820 2,424,000 4,385,120 1.8090 1.177 1.164 1.190 1.164 1.190 3,706,036 1.1832 0.56%
2019-10-31 0 1.790 1.760 1.790 1.640 1.800 4,280,000 7,559,480 1.7662 1.171 1.151 1.171 1.073 1.177 6,543,661 1.1552 1.70%
2019-10-30 0 1.760 1.760 1.770 1.760 1.960 11,440,000 20,900,000 1.8269 1.151 1.151 1.158 1.151 1.282 17,490,533 1.1949 -4.86%
2019-10-29 0 1.850 1.840 1.850 1.770 1.980 29,396,000 53,395,280 1.8164 1.210 1.203 1.210 1.158 1.295 44,943,330 1.1881 -5.61%
2019-10-28 0 1.960 1.960 2.060 1.900 2.070 312,000 626,320 2.0074 1.282 1.282 1.347 1.243 1.354 477,015 1.3130 -2.97%
2019-10-25 0 2.020 1.990 2.030 1.980 2.050 1,308,500 2,648,355 2.0240 1.321 1.302 1.328 1.295 1.341 2,000,556 1.3238 0.00%
2019-10-24 0 2.020 1.940 2.020 1.860 2.040 1,375,000 2,723,870 1.9810 1.321 1.269 1.321 1.217 1.334 2,102,227 1.2957 9.19%
2019-10-23 0 1.850 1.850 1.860 1.810 1.850 1,348,000 2,493,360 1.8497 1.210 1.210 1.217 1.184 1.210 2,060,947 1.2098 -0.54%
2019-10-22 0 1.860 1.840 1.860 1.840 1.950 100,000 184,600 1.8460 1.217 1.203 1.217 1.203 1.275 152,889 1.2074 2.20%
2019-10-21 0 1.820 1.820 1.870 1.790 1.880 1,177,500 2,161,300 1.8355 1.190 1.190 1.223 1.171 1.230 1,800,271 1.2005 -1.62%
2019-10-18 0 1.850 1.850 1.860 1.640 1.860 3,348,000 5,905,080 1.7638 1.210 1.210 1.217 1.073 1.217 5,118,733 1.1536 11.45%
2019-10-17 0 1.660 1.660 1.790 1.580 1.740 768,000 1,312,440 1.7089 1.086 1.086 1.171 1.033 1.138 1,174,190 1.1177 -0.60%
2019-10-16 0 1.670 1.650 1.700 1.490 1.700 3,168,000 5,004,440 1.5797 1.092 1.079 1.112 0.975 1.112 4,843,532 1.0332 7.74%
2019-10-15 0 1.550 1.510 1.590 1.490 1.610 1,564,000 2,427,040 1.5518 1.014 0.988 1.040 0.975 1.053 2,391,188 1.0150 0.00%
2019-10-14 0 1.550 1.550 1.660 1.440 1.640 336,000 524,280 1.5604 1.014 1.014 1.086 0.942 1.073 513,708 1.0206 -1.27%
2019-10-11 0 1.570 1.480 1.570 1.470 1.570 904,000 1,367,840 1.5131 1.027 0.968 1.027 0.961 1.027 1,382,119 0.9897 1.29%
2019-10-10 0 1.550 1.550 1.600 1.520 1.660 2,112,000 3,341,840 1.5823 1.014 1.014 1.047 0.994 1.086 3,229,021 1.0349 -7.19%
2019-10-09 0 1.670 1.600 1.670 1.610 1.670 68,000 112,320 1.6518 1.092 1.047 1.092 1.053 1.092 103,965 1.0804 4.37%
2019-10-08 0 1.600 1.530 1.600 1.510 1.700 2,804,000 4,473,280 1.5953 1.047 1.001 1.047 0.988 1.112 4,287,015 1.0434 -0.62%
2019-10-04 0 1.610 1.580 1.620 1.550 1.720 920,000 1,508,520 1.6397 1.053 1.033 1.060 1.014 1.125 1,406,581 1.0725 -1.23%
2019-10-03 0 1.630 1.630 1.690 1.620 1.730 5,004,000 8,433,680 1.6854 1.066 1.066 1.105 1.060 1.132 7,650,579 1.1024 -6.32%
2019-10-02 0 1.740 1.670 1.740 1.650 1.750 248,000 420,600 1.6960 1.138 1.092 1.138 1.079 1.145 379,165 1.1093 3.57%
2019-09-30 0 1.680 1.640 1.740 1.620 1.860 934,824 1,651,057 1.7662 1.099 1.073 1.138 1.060 1.217 1,429,246 1.1552 -6.15%
2019-09-27 0 1.790 1.790 1.840 1.670 1.890 880,000 1,592,920 1.8101 1.171 1.171 1.203 1.092 1.236 1,345,426 1.1840 2.29%
2019-09-26 0 1.750 1.750 1.800 1.660 1.830 360,000 624,920 1.7359 1.145 1.145 1.177 1.086 1.197 550,401 1.1354 -4.37%
2019-09-25 0 1.830 1.760 1.830 1.760 1.890 388,000 707,680 1.8239 1.197 1.151 1.197 1.151 1.236 593,210 1.1930 -2.14%
2019-09-24 0 1.870 1.870 1.900 1.810 1.920 584,000 1,101,960 1.8869 1.223 1.223 1.243 1.184 1.256 892,873 1.2342 2.75%
2019-09-23 0 1.820 1.800 1.840 1.610 1.880 1,944,000 3,591,680 1.8476 1.190 1.177 1.203 1.053 1.230 2,972,167 1.2084 1.68%
2019-09-20 0 1.790 1.750 1.790 1.570 1.900 1,991,500 3,542,350 1.7787 1.171 1.145 1.171 1.027 1.243 3,044,790 1.1634 14.01%
2019-09-19 0 1.570 1.570 1.590 1.460 1.880 2,560,000 4,452,240 1.7392 1.027 1.027 1.040 0.955 1.230 3,913,965 1.1375 -11.30%
2019-09-18 0 1.770 1.740 1.770 1.620 1.790 1,280,000 2,192,440 1.7128 1.158 1.138 1.158 1.060 1.171 1,956,983 1.1203 5.36%
2019-09-17 0 1.680 1.660 1.680 1.550 1.720 2,064,000 3,358,360 1.6271 1.099 1.086 1.099 1.014 1.125 3,155,635 1.0642 1.20%
2019-09-16 0 1.660 1.640 1.660 1.360 1.700 2,096,000 3,272,000 1.5611 1.086 1.073 1.086 0.890 1.112 3,204,559 1.0210 20.29%
2019-09-13 0 1.380 1.380 1.400 1.300 1.460 5,080,000 7,100,400 1.3977 0.903 0.903 0.916 0.850 0.955 7,766,775 0.9142 -4.83%
2019-09-12 0 1.450 1.440 1.500 1.360 1.540 3,800,000 5,557,680 1.4625 0.948 0.942 0.981 0.890 1.007 5,809,792 0.9566 6.62%
2019-09-11 0 1.360 1.360 1.380 1.220 1.390 5,736,000 7,251,640 1.2642 0.890 0.890 0.903 0.798 0.909 8,769,729 0.8269 5.43%
2019-09-10 0 1.290 1.290 1.300 1.270 1.310 1,456,000 1,870,600 1.2848 0.844 0.844 0.850 0.831 0.857 2,226,068 0.8403 1.57%
2019-09-09 0 1.270 1.270 1.320 1.200 1.290 3,272,000 3,975,680 1.2151 0.831 0.831 0.863 0.785 0.844 5,002,537 0.7947 -0.78%
2019-09-06 0 1.280 1.280 1.320 1.270 1.300 5,420,000 6,936,360 1.2798 0.837 0.837 0.863 0.831 0.850 8,286,599 0.8371 0.00%
2019-09-05 0 1.280 1.260 1.280 1.280 1.290 4,224,000 5,407,240 1.2801 0.837 0.824 0.837 0.837 0.844 6,458,043 0.8373 -0.78%
2019-09-04 0 1.290 1.270 1.300 1.250 1.390 3,996,000 5,238,480 1.3109 0.844 0.831 0.850 0.818 0.909 6,109,455 0.8574 0.78%
2019-09-03 0 1.280 1.280 1.330 1.080 1.490 19,396,000 23,344,600 1.2036 0.837 0.837 0.870 0.706 0.975 29,654,403 0.7872 16.36%
2019-09-02 0 1.100 1.100 1.110 1.040 1.120 8,392,000 9,378,080 1.1175 0.719 0.719 0.726 0.680 0.733 12,830,468 0.7309 0.92%
2019-08-30 0 1.090 1.080 1.100 1.080 1.160 1,376,000 1,538,200 1.1179 0.713 0.706 0.719 0.706 0.759 2,103,756 0.7312 -5.22%
2019-08-29 0 1.150 1.120 1.150 1.070 1.160 5,912,000 6,751,720 1.1420 0.752 0.733 0.752 0.700 0.759 9,038,814 0.7470 4.55%
2019-08-28 0 1.100 1.050 1.100 0.960 1.150 22,292,000 23,534,640 1.0557 0.719 0.687 0.719 0.628 0.752 34,082,076 0.6905 5.77%
2019-08-27 0 1.040 1.010 1.040 1.010 1.060 552,000 569,040 1.0309 0.680 0.661 0.680 0.661 0.693 843,949 0.6743 -1.89%
2019-08-26 0 1.060 1.010 1.070 1.000 1.060 1,816,000 1,887,520 1.0394 0.693 0.661 0.700 0.654 0.693 2,776,469 0.6798 0.95%
2019-08-23 0 1.050 1.050 1.080 1.040 1.070 1,060,000 1,121,640 1.0582 0.687 0.687 0.706 0.680 0.700 1,620,626 0.6921 -0.94%
2019-08-22 0 1.060 1.060 1.100 1.010 1.060 8,640,000 9,030,920 1.0452 0.693 0.693 0.719 0.661 0.693 13,209,633 0.6837 0.95%
2019-08-21 0 1.050 1.010 1.050 0.970 1.050 4,532,000 4,647,000 1.0254 0.687 0.661 0.687 0.634 0.687 6,928,942 0.6707 3.96%
2019-08-20 0 1.010 1.010 1.050 0.940 1.050 13,512,000 13,392,640 0.9912 0.661 0.661 0.687 0.615 0.687 20,658,398 0.6483 6.32%
2019-08-19 0 0.950 0.950 0.960 0.950 0.990 1,700,000 1,662,240 0.9778 0.621 0.621 0.628 0.621 0.648 2,599,118 0.6395 -4.04%
2019-08-16 0 0.990 0.980 0.990 0.970 0.990 1,148,000 1,128,440 0.9830 0.648 0.641 0.648 0.634 0.648 1,755,169 0.6429 0.00%
2019-08-15 0 0.990 0.980 0.990 0.980 1.020 520,000 520,680 1.0013 0.648 0.641 0.648 0.641 0.667 795,024 0.6549 -2.94%
2019-08-14 0 1.020 1.000 1.030 0.990 1.030 6,728,000 6,734,080 1.0009 0.667 0.654 0.674 0.648 0.674 10,286,390 0.6547 3.03%
2019-08-13 0 0.990 0.970 0.990 0.980 1.000 2,868,000 2,836,040 0.9889 0.648 0.634 0.648 0.641 0.654 4,384,864 0.6468 -1.00%
2019-08-12 0 1.000 0.990 1.000 0.990 1.030 1,536,000 1,538,880 1.0019 0.654 0.648 0.654 0.648 0.674 2,348,379 0.6553 0.00%
2019-08-09 0 1.000 1.000 1.010 0.990 1.020 10,124,000 10,122,760 0.9999 0.654 0.654 0.661 0.648 0.667 15,478,510 0.6540 0.00%
2019-08-08 0 1.000 0.990 1.000 0.980 1.010 12,268,000 12,157,480 0.9910 0.654 0.648 0.654 0.641 0.661 18,756,456 0.6482 -1.96%
2019-08-07 0 1.020 0.990 1.020 0.960 1.030 3,008,000 2,990,080 0.9940 0.667 0.648 0.667 0.628 0.674 4,598,909 0.6502 -0.97%
2019-08-06 0 1.030 0.990 1.060 0.970 1.100 6,236,000 6,489,000 1.0406 0.674 0.648 0.693 0.634 0.719 9,534,175 0.6806 1.98%
2019-08-05 0 1.010 1.000 1.010 0.980 1.020 5,812,000 5,824,040 1.0021 0.661 0.654 0.661 0.641 0.667 8,885,924 0.6554 -2.88%
2019-08-02 0 1.040 1.010 1.040 1.010 1.080 5,992,000 6,198,480 1.0345 0.680 0.661 0.680 0.661 0.706 9,161,125 0.6766 -6.31%
2019-08-01 0 1.110 1.070 1.110 1.050 1.130 5,472,000 6,041,160 1.1040 0.726 0.700 0.726 0.687 0.739 8,366,101 0.7221 0.91%
2019-07-31 0 1.100 1.090 1.100 1.080 1.120 1,048,000 1,149,720 1.0971 0.719 0.713 0.719 0.706 0.733 1,602,280 0.7176 -2.65%
2019-07-30 0 1.130 1.110 1.130 1.100 1.140 5,980,000 6,711,880 1.1224 0.739 0.726 0.739 0.719 0.746 9,142,778 0.7341 -0.88%
2019-07-29 0 1.140 1.130 1.140 1.110 1.180 4,984,000 5,662,000 1.1360 0.746 0.739 0.746 0.726 0.772 7,620,001 0.7430 -3.39%
2019-07-26 0 1.180 1.170 1.180 1.170 1.210 16,720,000 19,776,360 1.1828 0.772 0.765 0.772 0.765 0.791 25,563,086 0.7736 -2.48%
2019-07-25 0 1.210 1.190 1.220 1.180 1.220 2,728,000 3,264,720 1.1967 0.791 0.778 0.798 0.772 0.798 4,170,819 0.7828 2.54%
2019-07-24 0 1.180 1.170 1.180 1.160 1.180 2,956,000 3,438,840 1.1633 0.772 0.765 0.772 0.759 0.772 4,519,407 0.7609 0.85%
2019-07-23 0 1.170 1.160 1.170 1.150 1.190 2,952,000 3,471,840 1.1761 0.765 0.759 0.765 0.752 0.778 4,513,291 0.7692 0.86%
2019-07-22 0 1.160 1.140 1.170 1.150 1.160 2,980,000 3,448,600 1.1572 0.759 0.746 0.765 0.752 0.759 4,556,100 0.7569 0.00%
2019-07-19 0 1.160 1.140 1.170 1.150 1.160 7,496,000 8,690,880 1.1594 0.759 0.746 0.765 0.752 0.759 11,460,580 0.7583 0.00%
2019-07-18 0 1.160 1.150 1.160 1.150 1.170 3,080,000 3,570,920 1.1594 0.759 0.752 0.759 0.752 0.765 4,708,990 0.7583 -1.69%
2019-07-17 0 1.180 1.160 1.180 1.160 1.180 2,304,000 2,705,720 1.1744 0.772 0.759 0.772 0.759 0.772 3,522,569 0.7681 0.00%
2019-07-16 0 1.180 1.170 1.180 1.150 1.190 7,472,000 8,705,520 1.1651 0.772 0.765 0.772 0.752 0.778 11,423,886 0.7620 -0.84%
2019-07-15 0 1.190 1.170 1.190 1.170 1.210 2,972,000 3,533,880 1.1891 0.778 0.765 0.778 0.765 0.791 4,543,869 0.7777 -2.46%
2019-07-12 0 1.220 1.210 1.220 1.200 1.220 2,840,000 3,423,320 1.2054 0.798 0.791 0.798 0.785 0.798 4,342,055 0.7884 0.00%
2019-07-11 0 1.220 1.200 1.220 1.200 1.220 3,240,000 3,905,840 1.2055 0.798 0.785 0.798 0.785 0.798 4,953,612 0.7885 0.00%
2019-07-10 0 1.220 1.190 1.220 1.200 1.220 2,760,000 3,355,440 1.2157 0.798 0.778 0.798 0.785 0.798 4,219,744 0.7952 -0.81%
2019-07-09 0 1.230 1.220 1.230 1.190 1.250 3,104,000 3,799,440 1.2240 0.805 0.798 0.805 0.778 0.818 4,745,683 0.8006 -1.60%
2019-07-08 0 1.250 1.210 1.270 1.170 1.250 4,216,000 5,103,480 1.2105 0.818 0.791 0.831 0.765 0.818 6,445,812 0.7918 0.00%
2019-07-05 0 1.250 1.240 1.250 1.250 1.270 4,072,000 5,123,120 1.2581 0.818 0.811 0.818 0.818 0.831 6,225,651 0.8229 -3.10%
2019-07-04 0 1.290 1.280 1.290 1.250 1.290 3,092,000 3,901,240 1.2617 0.844 0.837 0.844 0.818 0.844 4,727,336 0.8253 2.38%
2019-07-03 0 1.260 1.250 1.260 1.250 1.290 2,620,000 3,329,080 1.2706 0.824 0.818 0.824 0.818 0.844 4,005,699 0.8311 -3.08%
2019-07-02 0 1.300 1.250 1.300 1.250 1.320 4,528,000 5,779,640 1.2764 0.850 0.818 0.850 0.818 0.863 6,922,826 0.8349 0.00%
2019-06-28 0 1.300 1.300 1.320 1.290 1.380 3,632,000 4,790,520 1.3190 0.850 0.850 0.863 0.844 0.903 5,552,938 0.8627 -7.14%
2019-06-27 0 1.400 1.390 1.400 1.280 1.400 5,952,000 7,921,440 1.3309 0.916 0.909 0.916 0.837 0.916 9,099,969 0.8705 6.87%
2019-06-26 0 1.310 1.290 1.320 1.290 1.350 3,448,000 4,514,760 1.3094 0.857 0.844 0.863 0.844 0.883 5,271,622 0.8564 -2.96%
2019-06-25 0 1.350 1.320 1.350 1.320 1.370 2,776,000 3,790,360 1.3654 0.883 0.863 0.883 0.863 0.896 4,244,206 0.8931 -1.46%
2019-06-24 0 1.370 1.350 1.400 1.280 1.400 3,284,000 4,324,880 1.3170 0.896 0.883 0.916 0.837 0.916 5,020,884 0.8614 3.79%
2019-06-21 0 1.320 1.310 1.320 1.310 1.330 4,892,000 6,457,480 1.3200 0.863 0.857 0.863 0.857 0.870 7,479,343 0.8634 -2.22%
2019-06-20 0 1.350 1.310 1.350 1.300 1.350 4,152,000 5,488,960 1.3220 0.883 0.857 0.883 0.850 0.883 6,347,963 0.8647 0.75%
2019-06-19 0 1.340 1.320 1.340 1.280 1.350 3,100,000 4,090,120 1.3194 0.876 0.863 0.876 0.837 0.883 4,739,567 0.8630 3.08%
2019-06-18 0 1.300 1.290 1.330 1.290 1.350 3,976,000 5,260,440 1.3230 0.850 0.844 0.870 0.844 0.883 6,078,877 0.8654 -4.41%
2019-06-17 0 1.360 1.350 1.360 1.340 1.390 14,432,000 19,636,760 1.3606 0.890 0.883 0.890 0.876 0.909 22,064,980 0.8900 -2.86%
2019-06-14 0 1.400 1.390 1.400 1.340 1.400 3,656,000 4,973,200 1.3603 0.916 0.909 0.916 0.876 0.916 5,589,632 0.8897 0.00%
2019-06-13 0 1.400 1.400 1.410 1.280 1.410 6,328,000 8,496,880 1.3427 0.916 0.916 0.922 0.837 0.922 9,674,833 0.8782 9.38%
2019-06-12 0 1.280 1.270 1.290 1.270 1.310 3,068,000 3,944,200 1.2856 0.837 0.831 0.844 0.831 0.857 4,690,643 0.8409 -2.29%
2019-06-11 0 1.310 1.300 1.310 1.260 1.420 3,524,000 4,750,240 1.3480 0.857 0.850 0.857 0.824 0.929 5,387,818 0.8817 -7.09%
2019-06-10 0 1.410 1.390 1.410 1.310 1.430 4,432,000 6,116,560 1.3801 0.922 0.909 0.922 0.857 0.935 6,776,053 0.9027 6.02%
2019-06-06 0 1.330 1.310 1.330 1.280 1.360 5,476,000 7,203,080 1.3154 0.870 0.857 0.870 0.837 0.890 8,372,217 0.8604 0.76%
2019-06-05 0 1.320 1.270 1.320 1.110 1.330 7,720,000 9,324,280 1.2078 0.863 0.831 0.863 0.726 0.870 11,803,052 0.7900 17.86%
2019-06-04 0 1.120 1.110 1.130 1.110 1.150 7,004,000 7,878,280 1.1248 0.733 0.726 0.739 0.726 0.752 10,708,365 0.7357 -2.61%
2019-06-03 0 1.150 1.130 1.150 1.120 1.150 6,960,000 7,898,480 1.1348 0.752 0.739 0.752 0.733 0.752 10,641,093 0.7423 0.00%
2019-05-31 0 1.150 1.130 1.150 1.100 1.150 6,924,000 7,834,800 1.1315 0.752 0.739 0.752 0.719 0.752 10,586,053 0.7401 0.00%
2019-05-30 0 1.150 1.140 1.150 1.020 1.150 7,076,000 7,892,280 1.1154 0.752 0.746 0.752 0.667 0.752 10,818,445 0.7295 10.58%
2019-05-29 0 1.090 1.070 1.090 1.070 1.170 8,120,000 9,098,920 1.1206 0.680 0.668 0.680 0.668 0.730 13,011,465 0.6993 -6.84%
2019-05-28 0 1.170 1.170 1.190 1.150 1.200 7,840,000 9,302,200 1.1865 0.730 0.730 0.743 0.718 0.749 12,562,794 0.7405 -0.85%
2019-05-27 0 1.180 1.180 1.190 1.160 1.250 7,344,000 8,842,120 1.2040 0.736 0.736 0.743 0.724 0.780 11,768,005 0.7514 -4.84%
2019-05-24 0 1.240 1.230 1.250 1.230 1.270 7,756,000 9,762,040 1.2586 0.774 0.768 0.780 0.768 0.793 12,428,192 0.7855 -0.80%
2019-05-23 0 1.250 1.240 1.250 1.240 1.350 8,720,000 11,233,240 1.2882 0.780 0.774 0.780 0.774 0.842 13,972,903 0.8039 -2.34%
2019-05-22 0 1.280 1.270 1.290 1.170 1.290 8,136,000 9,996,720 1.2287 0.799 0.793 0.805 0.730 0.805 13,037,103 0.7668 6.67%
2019-05-21 0 1.200 1.160 1.200 1.170 1.220 7,008,000 8,373,520 1.1949 0.749 0.724 0.749 0.730 0.761 11,229,599 0.7457 0.00%
2019-05-20 0 1.200 1.160 1.200 1.160 1.320 7,116,000 8,732,880 1.2272 0.749 0.724 0.749 0.724 0.824 11,402,658 0.7659 -1.64%
2019-05-17 0 1.220 1.220 1.230 1.110 1.250 7,116,000 8,564,840 1.2036 0.761 0.761 0.768 0.693 0.780 11,402,658 0.7511 8.93%
2019-05-16 0 1.120 1.100 1.130 1.050 1.130 5,280,000 5,688,000 1.0773 0.699 0.686 0.705 0.655 0.705 8,460,657 0.6723 6.67%
2019-05-15 0 1.050 0.960 1.060 0.950 1.070 704,000 739,000 1.0497 0.655 0.599 0.662 0.593 0.668 1,128,088 0.6551 0.00%
2019-05-14 0 1.050 1.020 1.050 1.020 1.060 668,000 701,480 1.0501 0.655 0.637 0.655 0.637 0.662 1,070,401 0.6553 -1.87%
2019-05-10 0 1.070 1.020 1.070 1.030 1.080 736,000 777,240 1.0560 0.668 0.637 0.668 0.643 0.674 1,179,364 0.6590 7.00%
2019-05-09 0 1.000 0.990 1.060 1.000 1.080 992,000 1,047,480 1.0559 0.624 0.618 0.662 0.624 0.674 1,589,578 0.6590 -6.54%
2019-05-08 0 1.070 1.050 1.080 1.040 1.080 752,000 804,520 1.0698 0.668 0.655 0.674 0.649 0.674 1,205,003 0.6676 0.00%
2019-05-07 0 1.070 1.040 1.060 1.020 1.090 548,000 579,640 1.0577 0.668 0.649 0.662 0.637 0.680 878,114 0.6601 2.88%
2019-05-06 0 1.040 1.030 1.050 1.020 1.070 248,000 256,800 1.0355 0.649 0.643 0.655 0.637 0.668 397,394 0.6462 -0.95%
2019-05-03 0 1.050 1.050 1.080 1.050 1.070 12,000 12,760 1.0633 0.655 0.655 0.674 0.655 0.668 19,229 0.6636 -1.87%
2019-05-02 0 1.070 1.060 1.080 1.060 1.070 36,000 38,360 1.0656 0.668 0.662 0.674 0.662 0.668 57,686 0.6650 0.94%
2019-04-30 0 1.060 1.050 1.080 1.060 1.080 460,000 491,520 1.0685 0.662 0.655 0.674 0.662 0.674 737,103 0.6668 -0.93%
2019-04-29 0 1.070 1.060 1.090 1.050 1.070 588,000 623,600 1.0605 0.668 0.662 0.680 0.655 0.668 942,210 0.6618 0.00%
2019-04-26 0 1.070 1.060 1.080 1.030 1.120 1,120,000 1,191,440 1.0638 0.668 0.662 0.674 0.643 0.699 1,794,685 0.6639 0.94%
2019-04-25 0 1.060 1.050 1.080 1.050 1.140 824,000 876,160 1.0633 0.662 0.655 0.674 0.655 0.711 1,320,375 0.6636 -2.75%
2019-04-24 0 1.090 1.060 1.090 1.060 1.090 1,068,000 1,148,080 1.0750 0.680 0.662 0.680 0.662 0.680 1,711,360 0.6709 0.93%
2019-04-23 0 1.080 1.080 1.120 1.070 1.120 80,000 88,440 1.1055 0.674 0.674 0.699 0.668 0.699 128,192 0.6899 -3.57%
2019-04-18 0 1.120 1.050 1.120 1.050 1.140 124,000 133,760 1.0787 0.699 0.655 0.699 0.655 0.711 198,697 0.6732 3.70%
2019-04-17 0 1.080 1.070 1.090 1.070 1.100 856,000 936,920 1.0945 0.674 0.668 0.680 0.668 0.686 1,371,652 0.6831 -1.82%
2019-04-16 0 1.100 1.080 1.110 1.090 1.110 1,032,000 1,133,320 1.0982 0.686 0.674 0.693 0.680 0.693 1,653,674 0.6853 0.92%
2019-04-15 0 1.090 1.080 1.100 1.080 1.110 1,088,000 1,187,600 1.0915 0.680 0.674 0.686 0.674 0.693 1,743,408 0.6812 -0.91%
2019-04-12 0 1.100 1.090 1.110 1.090 1.120 1,176,000 1,302,600 1.1077 0.686 0.680 0.693 0.680 0.699 1,884,419 0.6912 0.00%
2019-04-11 0 1.100 1.090 1.100 1.090 1.130 944,000 1,045,400 1.1074 0.686 0.680 0.686 0.680 0.705 1,512,663 0.6911 0.92%
2019-04-10 0 1.090 1.090 1.130 1.080 1.140 1,076,000 1,208,640 1.1233 0.680 0.680 0.705 0.674 0.711 1,724,179 0.7010 -3.54%
2019-04-09 0 1.130 1.130 1.150 1.130 1.160 748,000 857,480 1.1464 0.705 0.705 0.718 0.705 0.724 1,198,593 0.7154 0.00%
2019-04-08 0 1.130 1.130 1.160 1.130 1.170 916,000 1,054,360 1.1510 0.705 0.705 0.724 0.705 0.730 1,467,796 0.7183 -1.74%
2019-04-04 0 1.150 1.140 1.150 1.150 1.170 768,000 891,200 1.1604 0.718 0.711 0.718 0.718 0.730 1,230,641 0.7242 0.00%
2019-04-03 0 1.150 1.130 1.150 1.130 1.160 1,212,000 1,382,160 1.1404 0.718 0.705 0.718 0.705 0.724 1,942,105 0.7117 -1.71%
2019-04-02 0 1.170 1.160 1.170 1.170 1.180 532,000 623,440 1.1719 0.730 0.724 0.730 0.730 0.736 852,475 0.7313 0.00%
2019-04-01 0 1.170 1.150 1.160 1.150 1.190 948,000 1,104,480 1.1651 0.730 0.718 0.724 0.718 0.743 1,519,073 0.7271 -0.85%
2019-03-29 0 1.180 1.150 1.190 1.150 1.220 3,628,000 4,337,720 1.1956 0.736 0.718 0.743 0.718 0.761 5,813,497 0.7461 2.61%
2019-03-28 0 1.150 1.140 1.180 1.150 1.250 1,872,000 2,221,200 1.1865 0.718 0.711 0.736 0.718 0.780 2,999,688 0.7405 0.00%
2019-03-27 0 1.150 1.130 1.160 1.120 1.150 256,000 292,720 1.1434 0.718 0.705 0.724 0.699 0.718 410,214 0.7136 1.77%
2019-03-26 0 1.130 1.120 1.150 1.130 1.170 692,000 797,320 1.1522 0.705 0.699 0.718 0.705 0.730 1,108,859 0.7190 -2.59%
2019-03-25 0 1.160 1.160 1.180 1.130 1.170 1,132,000 1,305,280 1.1531 0.724 0.724 0.736 0.705 0.730 1,813,914 0.7196 0.00%
2019-03-22 0 1.160 1.150 1.160 1.120 1.270 1,340,000 1,594,640 1.1900 0.724 0.718 0.724 0.699 0.793 2,147,212 0.7427 -8.66%
2019-03-21 0 1.270 1.270 1.280 1.230 1.310 2,036,000 2,594,560 1.2743 0.793 0.793 0.799 0.768 0.818 3,262,481 0.7953 -1.55%
2019-03-20 0 1.290 1.280 1.300 1.280 1.320 1,352,000 1,765,280 1.3057 0.805 0.799 0.811 0.799 0.824 2,166,441 0.8148 -3.01%
2019-03-19 0 1.330 1.320 1.340 1.320 1.340 888,000 1,177,600 1.3261 0.830 0.824 0.836 0.824 0.836 1,422,929 0.8276 0.00%
2019-03-18 0 1.330 1.330 1.340 1.240 1.350 2,804,000 3,648,280 1.3011 0.830 0.830 0.836 0.774 0.842 4,493,122 0.8120 6.40%
2019-03-15 0 1.250 1.250 1.260 1.120 1.280 3,084,000 3,714,840 1.2046 0.780 0.780 0.786 0.699 0.799 4,941,793 0.7517 13.64%
2019-03-14 0 1.100 1.100 1.130 1.100 1.200 3,224,000 3,672,040 1.1390 0.686 0.686 0.705 0.686 0.749 5,166,128 0.7108 -6.78%
2019-03-13 0 1.180 1.170 1.180 1.070 1.230 2,888,000 3,283,960 1.1371 0.736 0.730 0.736 0.668 0.768 4,627,723 0.7096 10.28%
2019-03-12 0 1.070 1.050 1.080 1.020 1.100 1,884,000 1,997,440 1.0602 0.668 0.655 0.674 0.637 0.686 3,018,916 0.6616 1.90%
2019-03-11 0 1.050 1.020 1.050 0.980 1.060 664,000 672,920 1.0134 0.655 0.637 0.655 0.612 0.662 1,063,992 0.6324 1.94%
2019-03-08 0 1.030 0.980 1.030 0.880 1.040 4,160,000 3,737,680 0.8985 0.643 0.612 0.643 0.549 0.649 6,665,972 0.5607 15.73%
2019-03-07 0 0.890 0.880 0.890 0.850 0.990 4,528,000 3,948,720 0.8721 0.555 0.549 0.555 0.530 0.618 7,255,654 0.5442 1.14%
2019-03-06 0 0.880 0.870 0.920 0.880 1.030 2,280,000 2,252,360 0.9879 0.549 0.543 0.574 0.549 0.643 3,653,466 0.6165 -12.00%
2019-03-05 0 1.000 1.000 1.030 1.000 1.090 8,192,000 8,289,080 1.0119 0.624 0.624 0.643 0.624 0.680 13,126,838 0.6315 -8.26%
2019-03-04 0 1.090 1.090 1.100 1.090 1.100 392,000 429,800 1.0964 0.680 0.680 0.686 0.680 0.686 628,140 0.6842 -0.91%
2019-03-01 0 1.100 1.100 1.110 1.090 1.100 768,000 842,800 1.0974 0.686 0.686 0.693 0.680 0.686 1,230,641 0.6848 0.00%
2019-02-28 0 1.100 1.090 1.100 1.070 1.100 1,972,000 2,125,240 1.0777 0.686 0.680 0.686 0.668 0.686 3,159,927 0.6726 1.85%
2019-02-27 0 1.080 1.080 1.090 1.080 1.090 432,000 468,560 1.0846 0.674 0.674 0.680 0.674 0.680 692,236 0.6769 -0.92%
2019-02-26 0 1.090 1.080 1.090 1.080 1.090 160,000 172,880 1.0805 0.680 0.674 0.680 0.674 0.680 256,384 0.6743 0.93%
2019-02-25 0 1.080 1.080 1.090 1.050 1.080 1,128,000 1,205,480 1.0687 0.674 0.674 0.680 0.655 0.674 1,807,504 0.6669 0.00%
2019-02-22 0 1.080 1.070 1.080 1.080 1.080 20,000 21,600 1.0800 0.674 0.668 0.674 0.674 0.674 32,048 0.6740 0.00%
2019-02-21 0 1.080 1.070 1.080 1.070 1.090 888,000 956,840 1.0775 0.674 0.668 0.674 0.668 0.680 1,422,929 0.6724 0.93%
2019-02-20 0 1.070 1.040 1.080 1.030 1.070 220,000 231,800 1.0536 0.668 0.649 0.674 0.643 0.668 352,527 0.6575 0.00%
2019-02-19 0 1.070 1.050 1.070 1.060 1.070 172,000 183,360 1.0660 0.668 0.655 0.668 0.662 0.668 275,612 0.6653 0.94%
2019-02-18 0 1.060 1.060 1.080 1.060 1.080 564,000 602,560 1.0684 0.662 0.662 0.674 0.662 0.674 903,752 0.6667 -0.93%
2019-02-15 0 1.070 1.070 1.080 1.060 1.080 764,000 817,440 1.0699 0.668 0.668 0.674 0.662 0.674 1,224,231 0.6677 0.00%
2019-02-14 0 1.070 1.050 1.080 1.070 1.080 1,004,000 1,084,080 1.0798 0.668 0.655 0.674 0.668 0.674 1,608,807 0.6738 -0.93%
2019-02-13 0 1.080 1.070 1.080 1.080 1.090 316,000 341,880 1.0819 0.674 0.668 0.674 0.674 0.680 506,358 0.6752 1.89%
2019-02-12 0 1.060 1.050 1.080 1.040 1.090 1,184,000 1,256,880 1.0616 0.662 0.655 0.674 0.649 0.680 1,897,238 0.6625 -2.75%
2019-02-11 0 1.090 1.020 1.100 1.000 1.090 116,000 119,880 1.0334 0.680 0.637 0.686 0.624 0.680 185,878 0.6449 0.00%
2019-02-08 0 1.090 1.060 1.090 1.100 1.100 12,000 13,200 1.1000 0.680 0.662 0.680 0.686 0.686 19,229 0.6865 -0.91%
2019-02-04 0 1.100 1.060 1.130 - - 0 0 - 0.686 0.662 0.705 - - 0 - 0.00%
2019-02-01 0 1.100 1.060 1.130 1.100 1.130 280,000 312,880 1.1174 0.686 0.662 0.705 0.686 0.705 448,671 0.6973 0.00%
2019-01-31 0 1.100 1.060 1.120 - - 0 0 - 0.686 0.662 0.699 - - 0 - 0.00%
2019-01-30 0 1.100 1.080 1.150 1.090 1.100 952,000 1,041,720 1.0942 0.686 0.674 0.718 0.680 0.686 1,525,482 0.6829 0.00%
2019-01-29 0 1.100 1.080 1.100 1.090 1.100 20,000 21,960 1.0980 0.686 0.674 0.686 0.680 0.686 32,048 0.6852 0.00%
2019-01-28 0 1.100 1.100 1.130 1.090 1.090 4,500,000 4,905,000 1.0900 0.686 0.686 0.705 0.680 0.680 7,210,787 0.6802 -0.90%
2019-01-25 0 1.110 1.100 1.120 1.110 1.170 60,000 67,920 1.1320 0.693 0.686 0.699 0.693 0.730 96,144 0.7064 0.00%
2019-01-24 0 1.110 1.100 1.120 1.070 1.140 1,556,000 1,694,720 1.0892 0.693 0.686 0.699 0.668 0.711 2,493,330 0.6797 4.72%
2019-01-23 0 1.060 1.040 1.060 1.040 1.060 1,468,000 1,530,520 1.0426 0.662 0.649 0.662 0.649 0.662 2,352,319 0.6506 2.91%
2019-01-22 0 1.030 1.030 1.060 1.030 1.060 544,000 570,920 1.0495 0.643 0.643 0.662 0.643 0.662 871,704 0.6549 0.00%
2019-01-21 0 1.030 1.020 1.030 1.030 1.060 84,000 86,880 1.0343 0.643 0.637 0.643 0.643 0.662 134,601 0.6455 0.00%
2019-01-18 0 1.030 1.030 1.080 1.030 1.040 84,000 87,200 1.0381 0.643 0.643 0.674 0.643 0.649 134,601 0.6478 -4.63%
2019-01-17 0 1.080 1.040 1.090 1.030 1.080 124,000 128,800 1.0387 0.674 0.649 0.680 0.643 0.674 198,697 0.6482 0.93%
2019-01-16 0 1.070 1.040 1.070 - - 0 0 - 0.668 0.649 0.668 - - 0 - -0.93%
2019-01-15 0 1.080 1.050 1.080 1.040 1.090 36,000 38,000 1.0556 0.674 0.655 0.674 0.649 0.680 57,686 0.6587 2.86%
2019-01-14 0 1.050 0.900 1.110 - - 0 0 - 0.655 0.562 0.693 - - 0 - 0.00%
2019-01-11 0 1.050 1.030 1.060 1.030 1.070 272,000 288,120 1.0593 0.655 0.643 0.662 0.643 0.668 435,852 0.6611 0.00%
2019-01-10 0 1.050 1.050 1.080 1.050 1.050 56,000 58,800 1.0500 0.655 0.655 0.674 0.655 0.655 89,734 0.6553 0.00%
2019-01-09 0 1.050 1.050 1.080 1.050 1.080 1,560,000 1,683,360 1.0791 0.655 0.655 0.674 0.655 0.674 2,499,740 0.6734 -0.94%
2019-01-08 0 1.060 1.020 1.060 1.040 1.060 620,000 651,120 1.0502 0.662 0.637 0.662 0.649 0.662 993,486 0.6554 -2.75%
2019-01-07 0 1.090 1.070 1.090 1.030 1.120 332,000 359,240 1.0820 0.680 0.668 0.680 0.643 0.699 531,996 0.6753 0.93%
2019-01-04 0 1.080 1.050 1.080 1.030 1.080 524,000 560,480 1.0696 0.674 0.655 0.674 0.643 0.674 839,656 0.6675 -0.92%
2019-01-03 0 1.090 1.060 1.090 1.000 1.100 132,000 143,600 1.0879 0.680 0.662 0.680 0.624 0.686 211,516 0.6789 -0.91%
2019-01-02 0 1.100 1.080 1.110 1.090 1.120 1,152,000 1,270,400 1.1028 0.686 0.674 0.693 0.680 0.699 1,845,962 0.6882 -1.79%
2018-12-31 0 1.120 1.080 1.120 1.150 1.150 32,000 36,240 1.1325 0.699 0.674 0.699 0.718 0.718 51,277 0.7068 1.82%
2018-12-28 0 1.100 1.080 1.100 1.060 1.100 1,420,000 1,555,040 1.0951 0.686 0.674 0.686 0.662 0.686 2,275,404 0.6834 0.92%
2018-12-27 0 1.090 1.090 1.100 1.080 1.140 1,764,000 1,943,760 1.1019 0.680 0.680 0.686 0.674 0.711 2,826,629 0.6877 -3.54%
2018-12-24 0 1.130 1.060 1.150 1.130 1.130 4,000 4,520 1.1300 0.705 0.662 0.718 0.705 0.705 6,410 0.7052 2.73%
2018-12-21 0 1.100 1.030 1.150 - - 0 0 - 0.686 0.643 0.718 - - 0 - 0.00%
2018-12-20 0 1.100 1.060 1.140 - - 0 0 - 0.686 0.662 0.711 - - 0 - 0.00%
2018-12-19 0 1.100 1.050 1.140 1.060 1.100 8,000 8,640 1.0800 0.686 0.655 0.711 0.662 0.686 12,819 0.6740 0.00%
2018-12-18 0 1.100 1.060 1.130 1.050 1.100 96,000 102,640 1.0692 0.686 0.662 0.705 0.655 0.686 153,830 0.6672 4.76%
2018-12-17 0 1.050 1.050 1.170 1.050 1.050 4,000 4,200 1.0500 0.655 0.655 0.730 0.655 0.655 6,410 0.6553 -3.67%
2018-12-14 0 1.090 1.070 1.140 1.090 1.090 8,000 8,720 1.0900 0.680 0.668 0.711 0.680 0.680 12,819 0.6802 0.00%
2018-12-13 0 1.090 1.090 1.130 - - 0 0 - 0.680 0.680 0.705 - - 0 - 0.00%
2018-12-12 0 1.090 1.090 1.120 1.070 1.120 184,000 205,000 1.1141 0.680 0.680 0.699 0.668 0.699 294,841 0.6953 1.87%
2018-12-11 0 1.070 1.070 1.110 1.070 1.110 160,000 173,720 1.0858 0.668 0.668 0.693 0.668 0.693 256,384 0.6776 -4.46%
2018-12-10 0 1.120 1.100 1.130 1.060 1.120 72,000 78,800 1.0944 0.699 0.686 0.705 0.662 0.699 115,373 0.6830 -0.88%
2018-12-07 0 1.130 1.120 1.130 1.100 1.130 124,000 138,720 1.1187 0.705 0.699 0.705 0.686 0.705 198,697 0.6981 2.73%
2018-12-06 0 1.100 1.100 1.150 1.080 1.090 20,000 21,720 1.0860 0.686 0.686 0.718 0.674 0.680 32,048 0.6777 -5.17%
2018-12-05 0 1.160 1.140 1.170 1.140 1.160 60,000 69,040 1.1507 0.724 0.711 0.730 0.711 0.724 96,144 0.7181 -2.52%
2018-12-04 0 1.190 1.180 1.200 1.190 1.190 32,000 38,080 1.1900 0.743 0.736 0.749 0.743 0.743 51,277 0.7426 0.00%
2018-12-03 0 1.190 1.180 1.190 1.180 1.220 160,000 191,320 1.1958 0.743 0.736 0.743 0.736 0.761 256,384 0.7462 -2.46%
2018-11-30 0 1.220 1.210 1.220 1.160 1.220 5,036,000 5,965,560 1.1846 0.761 0.755 0.761 0.724 0.761 8,069,672 0.7393 2.52%
2018-11-29 0 1.190 1.180 1.190 1.160 1.210 2,592,000 3,102,160 1.1968 0.743 0.736 0.743 0.724 0.755 4,153,413 0.7469 3.48%
2018-11-28 0 1.150 1.140 1.160 1.150 1.160 1,176,000 1,353,400 1.1509 0.718 0.711 0.724 0.718 0.724 1,884,419 0.7182 -1.71%
2018-11-27 0 1.170 1.140 1.170 1.110 1.230 1,280,000 1,453,880 1.1358 0.730 0.711 0.730 0.693 0.768 2,051,068 0.7088 1.74%
2018-11-26 0 1.150 1.140 1.160 1.130 1.170 2,784,000 3,191,400 1.1463 0.718 0.711 0.724 0.705 0.730 4,461,074 0.7154 0.00%
2018-11-23 0 1.150 1.150 1.160 1.140 1.200 1,448,000 1,687,800 1.1656 0.718 0.718 0.724 0.711 0.749 2,320,271 0.7274 -4.17%
2018-11-22 0 1.200 1.190 1.210 1.180 1.220 708,000 852,840 1.2046 0.749 0.743 0.755 0.736 0.761 1,134,497 0.7517 -2.44%
2018-11-21 0 1.230 1.210 1.230 1.210 1.230 1,396,000 1,704,760 1.2212 0.768 0.755 0.768 0.755 0.768 2,236,946 0.7621 -0.81%
2018-11-20 0 1.240 1.220 1.240 1.210 1.280 3,652,000 4,498,080 1.2317 0.774 0.761 0.774 0.755 0.799 5,851,954 0.7686 -3.12%
2018-11-19 0 1.280 1.270 1.280 1.260 1.300 8,136,000 10,389,400 1.2770 0.799 0.793 0.799 0.786 0.811 13,037,103 0.7969 -1.54%
2018-11-16 0 1.300 1.280 1.300 1.270 1.320 7,828,000 10,074,120 1.2869 0.811 0.799 0.811 0.793 0.824 12,543,565 0.8031 -2.26%
2018-11-15 0 1.330 1.320 1.330 1.280 1.340 7,840,000 10,310,600 1.3151 0.830 0.824 0.830 0.799 0.836 12,562,794 0.8207 2.31%
2018-11-14 0 1.300 1.290 1.300 1.260 1.310 10,608,000 13,579,320 1.2801 0.811 0.805 0.811 0.786 0.818 16,998,229 0.7989 0.00%
2018-11-13 0 1.300 1.290 1.300 1.150 1.300 10,028,000 11,823,080 1.1790 0.811 0.805 0.811 0.718 0.811 16,068,839 0.7358 5.69%
2018-11-12 0 1.230 1.230 1.240 1.230 1.290 7,976,000 9,998,360 1.2536 0.768 0.768 0.774 0.768 0.805 12,780,720 0.7823 -6.11%
2018-11-09 0 1.310 1.290 1.310 1.250 1.310 8,132,000 10,361,920 1.2742 0.818 0.805 0.818 0.780 0.818 13,030,694 0.7952 0.77%
2018-11-08 0 1.300 1.290 1.300 1.300 1.360 7,876,000 10,472,600 1.3297 0.811 0.805 0.811 0.811 0.849 12,620,480 0.8298 -0.76%
2018-11-07 0 1.310 1.280 1.310 1.230 1.310 8,180,000 10,343,760 1.2645 0.818 0.799 0.818 0.768 0.818 13,107,609 0.7891 3.97%
2018-11-06 0 1.260 1.250 1.260 1.220 1.330 8,080,000 10,182,000 1.2601 0.786 0.780 0.786 0.761 0.830 12,947,369 0.7864 -3.82%
2018-11-05 0 1.310 1.300 1.310 1.300 1.450 8,970,000 12,224,660 1.3628 0.818 0.811 0.818 0.811 0.905 14,373,503 0.8505 -2.96%
2018-11-02 0 1.350 1.340 1.350 1.220 1.360 10,032,000 12,671,680 1.2631 0.842 0.836 0.842 0.761 0.849 16,075,248 0.7883 9.76%
2018-11-01 0 1.230 1.220 1.230 1.180 1.240 9,908,000 12,094,600 1.2207 0.768 0.761 0.768 0.736 0.774 15,876,551 0.7618 2.50%
2018-10-31 0 1.200 1.190 1.230 1.120 1.230 11,372,000 13,406,560 1.1789 0.749 0.743 0.768 0.699 0.768 18,222,461 0.7357 6.19%
2018-10-30 0 1.130 1.120 1.130 1.120 1.140 1,628,000 1,845,440 1.1336 0.705 0.699 0.705 0.699 0.711 2,608,703 0.7074 -0.88%
2018-10-29 0 1.140 1.130 1.140 1.100 1.150 2,172,000 2,458,080 1.1317 0.711 0.705 0.711 0.686 0.718 3,480,407 0.7063 1.79%
2018-10-26 0 1.120 1.120 1.130 1.080 1.150 4,068,000 4,592,080 1.1288 0.699 0.699 0.705 0.674 0.718 6,518,552 0.7045 0.90%
2018-10-25 0 1.110 1.100 1.130 1.070 1.140 1,740,000 1,952,280 1.1220 0.693 0.686 0.705 0.668 0.711 2,788,171 0.7002 -3.48%
2018-10-24 0 1.150 1.150 1.180 1.150 1.190 2,772,000 3,261,920 1.1767 0.718 0.718 0.736 0.718 0.743 4,441,845 0.7344 -1.71%
2018-10-23 0 1.170 1.160 1.190 1.130 1.240 3,296,000 3,914,480 1.1876 0.730 0.724 0.743 0.705 0.774 5,281,501 0.7412 0.86%
2018-10-22 0 1.160 1.140 1.160 1.130 1.170 2,276,000 2,603,040 1.1437 0.724 0.711 0.724 0.705 0.730 3,647,056 0.7137 0.87%
2018-10-19 0 1.150 1.120 1.150 1.110 1.150 668,000 748,120 1.1199 0.718 0.699 0.718 0.693 0.718 1,070,401 0.6989 0.88%
2018-10-18 0 1.140 1.130 1.140 1.120 1.180 4,102,000 4,693,380 1.1442 0.711 0.705 0.711 0.699 0.736 6,573,033 0.7140 0.88%
2018-10-16 0 1.130 1.130 1.140 1.120 1.210 4,256,000 4,920,800 1.1562 0.705 0.705 0.711 0.699 0.755 6,819,802 0.7215 0.89%
2018-10-15 0 1.120 1.110 1.130 1.120 1.170 3,200,000 3,678,800 1.1496 0.699 0.693 0.705 0.699 0.730 5,127,671 0.7174 0.00%
2018-10-12 0 1.120 1.120 1.150 1.050 1.190 6,952,000 7,797,480 1.1216 0.699 0.699 0.718 0.655 0.743 11,139,865 0.7000 -0.88%
2018-10-11 0 1.130 1.130 1.150 1.100 1.680 11,828,000 15,547,880 1.3145 0.705 0.705 0.718 0.686 1.048 18,953,154 0.8203 -34.68%
2018-10-10 0 1.730 1.720 1.730 1.510 1.880 17,608,000 30,645,880 1.7405 1.080 1.073 1.080 0.942 1.173 28,215,009 1.0862 0.58%
2018-10-09 0 1.720 1.710 1.720 1.600 1.750 6,996,000 11,656,000 1.6661 1.073 1.067 1.073 0.999 1.092 11,210,371 1.0398 4.88%
2018-10-08 0 1.640 1.620 1.640 1.530 1.650 9,628,000 15,243,320 1.5832 1.023 1.011 1.023 0.955 1.030 15,427,880 0.9880 3.80%
2018-10-05 0 1.580 1.580 1.600 1.550 1.650 7,772,000 12,424,440 1.5986 0.986 0.986 0.999 0.967 1.030 12,453,831 0.9976 -0.63%
2018-10-04 0 1.590 1.570 1.600 1.490 1.590 8,216,000 12,628,220 1.5370 0.992 0.980 0.999 0.930 0.992 13,165,295 0.9592 0.00%
2018-10-03 0 1.590 1.580 1.590 1.400 1.600 10,984,000 16,464,960 1.4990 0.992 0.986 0.992 0.874 0.999 17,600,731 0.9355 14.39%
2018-10-02 0 1.390 1.380 1.400 1.340 1.420 8,064,000 11,125,160 1.3796 0.867 0.861 0.874 0.836 0.886 12,921,731 0.8610 -0.71%
2018-09-28 0 1.400 1.390 1.400 1.290 1.430 8,540,000 11,388,600 1.3336 0.874 0.867 0.874 0.805 0.892 13,684,472 0.8322 7.69%
2018-09-27 0 1.300 1.290 1.300 1.230 1.420 8,744,000 11,376,480 1.3011 0.811 0.805 0.811 0.768 0.886 14,011,361 0.8119 -6.47%
2018-09-26 0 1.390 1.380 1.390 1.250 1.460 12,128,000 16,752,960 1.3813 0.867 0.861 0.867 0.780 0.911 19,433,873 0.8620 9.45%
2018-09-24 0 1.270 1.260 1.270 1.210 1.280 5,352,000 6,662,160 1.2448 0.793 0.786 0.793 0.755 0.799 8,576,030 0.7768 1.60%
2018-09-21 0 1.250 1.240 1.250 1.170 1.280 8,876,000 10,916,480 1.2299 0.780 0.774 0.780 0.730 0.799 14,222,877 0.7675 5.93%
2018-09-20 0 1.180 1.170 1.180 1.020 1.210 22,044,000 25,180,840 1.1423 0.736 0.730 0.736 0.637 0.755 35,323,243 0.7129 14.56%
2018-09-19 0 1.030 1.020 1.040 1.010 1.030 6,240,000 6,364,000 1.0199 0.643 0.637 0.649 0.630 0.643 9,998,958 0.6365 1.98%
2018-09-18 0 1.010 1.010 1.020 1.000 1.020 5,568,000 5,623,800 1.0100 0.630 0.630 0.637 0.624 0.637 8,922,147 0.6303 0.00%
2018-09-17 0 1.010 1.000 1.010 1.000 1.010 2,704,000 2,729,880 1.0096 0.630 0.624 0.630 0.624 0.630 4,332,882 0.6300 0.00%
2018-09-14 0 1.010 1.000 1.010 1.010 1.010 944,000 953,440 1.0100 0.630 0.624 0.630 0.630 0.630 1,512,663 0.6303 0.00%
2018-09-13 0 1.010 1.000 1.010 1.000 1.010 1,784,000 1,800,840 1.0094 0.630 0.624 0.630 0.624 0.630 2,858,677 0.6300 0.00%
2018-09-12 0 1.010 1.000 1.010 0.980 1.010 3,936,000 3,910,720 0.9936 0.630 0.624 0.630 0.612 0.630 6,307,035 0.6201 0.00%
2018-09-11 0 1.010 1.000 1.010 1.000 1.010 1,472,000 1,477,080 1.0035 0.630 0.624 0.630 0.624 0.630 2,358,729 0.6262 0.00%
2018-09-10 0 1.010 1.000 1.010 1.000 1.010 4,880,000 4,919,560 1.0081 0.630 0.624 0.630 0.624 0.630 7,819,698 0.6291 0.00%
2018-09-07 0 1.010 1.010 1.020 1.010 1.030 2,800,000 2,850,920 1.0182 0.630 0.630 0.637 0.630 0.643 4,486,712 0.6354 -2.88%
2018-09-06 0 1.040 1.020 1.040 1.020 1.040 3,376,000 3,498,600 1.0363 0.649 0.637 0.649 0.637 0.649 5,409,693 0.6467 -0.95%
2018-09-05 0 1.050 1.040 1.050 1.030 1.050 2,424,000 2,521,640 1.0403 0.655 0.649 0.655 0.643 0.655 3,884,211 0.6492 0.00%
2018-09-04 0 1.050 1.040 1.050 1.030 1.050 4,512,000 4,701,280 1.0420 0.655 0.649 0.655 0.643 0.655 7,230,016 0.6502 0.00%
2018-09-03 0 1.050 1.040 1.050 1.030 1.050 2,856,000 2,970,120 1.0400 0.655 0.649 0.655 0.643 0.655 4,576,446 0.6490 0.00%
2018-08-31 0 1.050 1.040 1.050 1.020 1.050 10,040,000 10,364,160 1.0323 0.655 0.649 0.655 0.637 0.655 16,088,068 0.6442 0.00%
2018-08-30 0 1.050 1.040 1.050 1.000 1.060 6,608,000 6,839,240 1.0350 0.655 0.649 0.655 0.624 0.662 10,588,641 0.6459 2.94%
2018-08-29 0 1.020 1.010 1.020 0.980 1.030 7,032,000 6,965,920 0.9906 0.637 0.630 0.637 0.612 0.643 11,268,057 0.6182 3.03%
2018-08-28 0 0.990 0.980 0.990 0.970 0.990 3,372,000 3,305,440 0.9803 0.618 0.612 0.618 0.605 0.618 5,403,283 0.6117 0.00%
2018-08-27 0 0.990 0.980 0.990 0.980 0.990 3,152,000 3,109,440 0.9865 0.618 0.612 0.618 0.612 0.618 5,050,756 0.6156 0.00%
2018-08-24 0 0.990 0.990 1.000 0.980 1.020 4,948,000 4,936,960 0.9978 0.618 0.618 0.624 0.612 0.637 7,928,661 0.6227 0.00%
2018-08-23 0 0.990 0.980 0.990 0.980 0.990 4,148,000 4,100,200 0.9885 0.618 0.612 0.618 0.612 0.618 6,646,743 0.6169 0.00%
2018-08-22 0 0.990 0.990 1.000 0.960 1.030 11,612,000 11,428,400 0.9842 0.618 0.618 0.624 0.599 0.643 18,607,036 0.6142 2.06%
2018-08-21 0 0.970 0.960 0.970 0.940 0.970 4,836,000 4,635,080 0.9585 0.605 0.599 0.605 0.587 0.605 7,749,193 0.5981 0.00%
2018-08-20 0 0.970 0.960 0.970 0.950 0.970 4,500,000 4,298,680 0.9553 0.605 0.599 0.605 0.593 0.605 7,210,787 0.5961 2.11%
2018-08-17 0 0.950 0.950 0.960 0.910 0.950 6,540,000 6,047,640 0.9247 0.593 0.593 0.599 0.568 0.593 10,479,678 0.5771 3.26%
2018-08-16 0 0.920 0.910 0.930 0.920 0.930 5,108,000 4,705,600 0.9212 0.574 0.568 0.580 0.574 0.580 8,185,045 0.5749 -1.08%
2018-08-15 0 0.930 0.920 0.930 0.920 0.930 6,392,000 5,898,760 0.9228 0.580 0.574 0.580 0.574 0.580 10,242,523 0.5759 1.09%
2018-08-14 0 0.920 0.920 0.930 0.920 0.940 4,264,000 3,952,040 0.9268 0.574 0.574 0.580 0.574 0.587 6,832,622 0.5784 -2.13%
2018-08-13 0 0.940 0.930 0.940 0.910 0.940 4,368,000 4,028,800 0.9223 0.587 0.580 0.587 0.568 0.587 6,999,271 0.5756 1.08%
2018-08-10 0 0.930 0.920 0.930 0.910 0.930 9,180,000 8,442,480 0.9197 0.580 0.574 0.580 0.568 0.580 14,710,006 0.5739 1.09%
2018-08-09 0 0.920 0.920 0.930 0.920 0.930 8,312,000 7,655,560 0.9210 0.574 0.574 0.580 0.574 0.580 13,319,125 0.5748 0.00%
2018-08-08 0 0.920 0.920 0.930 0.910 0.940 3,580,000 3,310,200 0.9246 0.574 0.574 0.580 0.568 0.587 5,736,582 0.5770 -1.08%
2018-08-07 0 0.930 0.930 0.940 0.930 0.950 1,776,000 1,669,080 0.9398 0.580 0.580 0.587 0.580 0.593 2,845,857 0.5865 -1.06%
2018-08-06 0 0.940 0.930 0.940 0.920 0.970 6,580,000 6,169,520 0.9376 0.587 0.580 0.587 0.574 0.605 10,543,773 0.5851 0.00%
2018-08-03 0 0.940 0.940 0.950 0.910 0.950 7,412,000 6,852,120 0.9245 0.587 0.587 0.593 0.568 0.593 11,876,968 0.5769 4.44%
2018-08-02 0 0.900 0.900 0.910 0.900 0.950 2,204,000 2,025,960 0.9192 0.562 0.562 0.568 0.562 0.593 3,531,683 0.5737 -4.26%
2018-08-01 0 0.940 0.920 0.940 0.920 1.080 14,092,000 13,900,280 0.9864 0.587 0.574 0.587 0.574 0.674 22,580,981 0.6156 -2.08%
2018-07-31 0 0.960 0.960 0.970 0.920 0.970 5,380,000 5,022,440 0.9335 0.599 0.599 0.605 0.574 0.605 8,620,897 0.5826 4.35%
2018-07-30 0 0.920 0.920 0.930 0.900 0.930 1,180,000 1,075,800 0.9117 0.574 0.574 0.580 0.562 0.580 1,890,829 0.5690 1.10%
2018-07-27 0 0.910 0.890 0.900 0.890 0.930 1,956,000 1,770,880 0.9054 0.568 0.555 0.562 0.555 0.580 3,134,289 0.5650 0.00%
2018-07-26 0 0.910 0.900 0.910 0.890 0.910 1,564,000 1,407,600 0.9000 0.568 0.562 0.568 0.555 0.568 2,506,149 0.5617 1.11%
2018-07-25 0 0.900 0.890 0.900 0.890 0.910 4,352,000 3,910,800 0.8986 0.562 0.555 0.562 0.555 0.568 6,973,632 0.5608 0.00%
2018-07-24 0 0.900 0.890 0.900 0.890 0.900 1,464,000 1,306,840 0.8927 0.562 0.555 0.562 0.555 0.562 2,345,909 0.5571 1.12%
2018-07-23 0 0.890 0.890 0.900 0.880 0.920 5,436,000 4,854,560 0.8930 0.555 0.555 0.562 0.549 0.574 8,710,631 0.5573 -3.26%
2018-07-20 0 0.920 0.910 0.920 0.910 0.960 3,216,000 2,994,120 0.9310 0.574 0.568 0.574 0.568 0.599 5,153,309 0.5810 -4.17%
2018-07-19 0 0.960 0.950 0.960 0.950 0.970 3,748,000 3,593,240 0.9587 0.599 0.593 0.599 0.593 0.605 6,005,785 0.5983 0.00%
2018-07-18 0 0.960 0.960 0.970 0.950 0.990 6,132,000 5,925,840 0.9664 0.599 0.599 0.605 0.593 0.618 9,825,899 0.6031 0.00%
2018-07-17 0 0.960 0.960 0.970 0.950 1.040 16,944,000 16,430,800 0.9697 0.599 0.599 0.605 0.593 0.649 27,151,018 0.6052 0.00%
2018-07-16 0 0.960 0.950 0.960 0.700 1.140 66,420,000 60,212,280 0.9065 0.599 0.593 0.599 0.437 0.711 106,431,220 0.5657 -14.29%
2018-07-13 0 1.120 1.120 1.130 0.860 1.130 179,568,000 176,149,040 0.9810 0.699 0.699 0.705 0.537 0.705 287,739,255 0.6122

Webb-site Database - Powered By Linux Group

Back to top