Peiport Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02885  2019-01-11    
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
2026-06-26 0 0.810 0.810 0.820 0.800 0.830 168,000 136,660 0.8135 0.810 0.810 0.820 0.800 0.830 168,000 0.8135 -1.22%
2026-06-25 0 0.820 0.820 0.840 0.810 0.850 172,000 143,060 0.8317 0.820 0.820 0.840 0.810 0.850 172,000 0.8317 0.00%
2026-06-24 0 0.820 0.820 0.860 0.820 0.880 360,000 303,480 0.8430 0.820 0.820 0.860 0.820 0.880 360,000 0.8430 -4.65%
2026-06-23 0 0.860 0.860 0.890 0.860 0.890 364,000 318,340 0.8746 0.860 0.860 0.890 0.860 0.890 364,000 0.8746 -2.27%
2026-06-22 0 0.880 0.880 0.910 0.850 0.910 746,000 649,440 0.8706 0.880 0.880 0.910 0.850 0.910 746,000 0.8706 -3.30%
2026-06-18 0 0.910 0.890 0.920 0.900 0.950 368,000 338,780 0.9206 0.910 0.890 0.920 0.900 0.950 368,000 0.9206 1.56%
2026-06-17 0 0.950 0.940 0.950 0.940 0.950 184,000 173,500 0.9429 0.896 0.887 0.896 0.887 0.896 195,089 0.8893 0.00%
2026-06-16 0 0.950 0.940 0.950 0.930 0.950 284,000 268,560 0.9456 0.896 0.887 0.896 0.877 0.896 301,116 0.8919 0.00%
2026-06-15 0 0.950 0.930 0.950 0.930 0.950 146,000 137,980 0.9451 0.896 0.877 0.896 0.877 0.896 154,799 0.8913 2.15%
2026-06-12 0 0.930 0.930 0.940 0.930 0.950 312,000 292,680 0.9381 0.877 0.877 0.887 0.877 0.896 330,804 0.8848 -2.11%
2026-06-11 0 0.950 0.940 0.950 0.940 0.950 104,000 98,040 0.9427 0.896 0.887 0.896 0.887 0.896 110,268 0.8891 0.00%
2026-06-10 0 0.950 0.930 0.950 0.930 0.950 174,000 163,980 0.9424 0.896 0.877 0.896 0.877 0.896 184,487 0.8888 1.06%
2026-06-09 0 0.940 0.930 0.940 0.930 0.940 152,000 142,080 0.9347 0.887 0.877 0.887 0.877 0.887 161,161 0.8816 2.17%
2026-06-08 0 0.920 0.920 0.930 0.910 0.940 788,000 724,660 0.9196 0.868 0.868 0.877 0.858 0.887 835,491 0.8673 -1.08%
2026-06-05 0 0.930 0.920 0.950 0.920 0.950 114,000 106,900 0.9377 0.877 0.868 0.896 0.868 0.896 120,871 0.8844 0.00%
2026-06-04 0 0.930 0.920 0.930 0.930 0.940 72,000 67,260 0.9342 0.877 0.868 0.877 0.877 0.887 76,339 0.8811 0.00%
2026-06-03 0 0.930 0.920 0.930 0.920 0.950 176,000 163,220 0.9274 0.877 0.868 0.877 0.868 0.896 186,607 0.8747 -1.06%
2026-06-02 0 0.940 0.920 0.940 0.910 0.950 252,000 232,060 0.9209 0.887 0.868 0.887 0.858 0.896 267,187 0.8685 1.08%
2026-06-01 0 0.930 0.930 0.940 0.930 0.950 170,000 159,360 0.9374 0.877 0.877 0.887 0.877 0.896 180,246 0.8841 -2.11%
2026-05-29 0 0.950 0.930 0.950 0.930 0.950 48,000 45,240 0.9425 0.896 0.877 0.896 0.877 0.896 50,893 0.8889 2.15%
2026-05-28 0 0.930 0.920 0.950 0.920 0.940 40,000 37,000 0.9250 0.877 0.868 0.896 0.868 0.887 42,411 0.8724 -1.06%
2026-05-27 0 0.940 0.920 0.940 0.930 0.940 32,000 30,040 0.9388 0.887 0.868 0.887 0.877 0.887 33,929 0.8854 0.00%
2026-05-26 0 0.940 0.930 0.950 0.920 0.940 122,000 113,780 0.9326 0.887 0.877 0.896 0.868 0.887 129,353 0.8796 2.17%
2026-05-22 0 0.920 0.910 0.920 0.920 0.950 214,000 200,440 0.9366 0.868 0.858 0.868 0.868 0.896 226,897 0.8834 -1.08%
2026-05-21 0 0.930 0.920 0.930 0.930 0.960 116,000 109,000 0.9397 0.877 0.868 0.877 0.877 0.905 122,991 0.8862 0.00%
2026-05-20 0 0.930 0.930 0.960 0.920 0.930 66,000 61,300 0.9288 0.877 0.877 0.905 0.868 0.877 69,978 0.8760 1.09%
2026-05-19 0 0.920 0.910 0.930 0.910 0.920 72,000 66,000 0.9167 0.868 0.858 0.877 0.858 0.868 76,339 0.8646 0.00%
2026-05-18 0 0.920 0.910 0.930 0.910 0.930 80,000 73,700 0.9213 0.868 0.858 0.877 0.858 0.877 84,821 0.8689 -1.08%
2026-05-15 0 0.930 0.920 0.940 0.920 0.950 100,000 92,980 0.9298 0.877 0.868 0.887 0.868 0.896 106,027 0.8769 -2.11%
2026-05-14 0 0.950 0.920 0.940 0.920 0.950 124,000 115,180 0.9289 0.896 0.868 0.887 0.868 0.896 131,473 0.8761 2.15%
2026-05-13 0 0.930 0.920 0.930 0.920 0.950 108,000 101,120 0.9363 0.877 0.868 0.877 0.868 0.896 114,509 0.8831 1.09%
2026-05-12 0 0.920 0.910 0.920 0.910 0.930 132,000 121,160 0.9179 0.868 0.858 0.868 0.858 0.877 139,955 0.8657 0.00%
2026-05-11 0 0.920 0.920 0.940 0.910 0.930 162,000 149,460 0.9226 0.868 0.868 0.887 0.858 0.877 171,763 0.8702 -1.08%
2026-05-08 0 0.930 0.920 0.930 0.910 0.940 68,000 62,680 0.9218 0.877 0.868 0.877 0.858 0.887 72,098 0.8694 1.09%
2026-05-07 0 0.920 0.920 0.930 0.910 0.920 112,000 102,920 0.9189 0.868 0.868 0.877 0.858 0.868 118,750 0.8667 0.00%
2026-05-06 0 0.920 0.910 0.930 0.910 0.950 200,000 184,600 0.9230 0.868 0.858 0.877 0.858 0.896 212,054 0.8705 0.00%
2026-05-05 0 0.920 0.910 0.940 0.900 0.940 852,000 787,860 0.9247 0.868 0.858 0.887 0.849 0.887 903,348 0.8722 0.00%
2026-05-04 0 0.920 0.900 0.920 0.900 0.930 266,000 241,640 0.9084 0.868 0.849 0.868 0.849 0.877 282,031 0.8568 -2.13%
2026-04-30 0 0.940 0.920 0.940 0.920 0.940 166,000 153,760 0.9263 0.887 0.868 0.887 0.868 0.887 176,004 0.8736 0.00%
2026-04-29 0 0.940 0.920 0.940 0.920 0.950 64,000 59,860 0.9353 0.887 0.868 0.887 0.868 0.896 67,857 0.8821 0.00%
2026-04-28 0 0.940 0.920 0.940 0.920 0.940 10,000 9,300 0.9300 0.887 0.868 0.887 0.868 0.887 10,603 0.8771 0.00%
2026-04-27 0 0.940 0.930 0.940 0.920 0.950 124,000 117,180 0.9450 0.887 0.877 0.887 0.868 0.896 131,473 0.8913 2.17%
2026-04-24 0 0.920 0.920 0.940 0.920 0.950 2,078,000 1,947,600 0.9372 0.868 0.868 0.887 0.868 0.896 2,203,237 0.8840 -2.13%
2026-04-23 0 0.940 0.910 0.950 0.910 0.940 64,000 58,940 0.9209 0.887 0.858 0.896 0.858 0.887 67,857 0.8686 1.08%
2026-04-22 0 0.930 0.930 0.950 0.930 0.950 110,000 103,280 0.9389 0.877 0.877 0.896 0.877 0.896 116,629 0.8855 0.00%
2026-04-21 0 0.930 0.920 0.950 0.910 0.930 192,000 175,740 0.9153 0.877 0.868 0.896 0.858 0.877 203,571 0.8633 0.00%
2026-04-20 0 0.930 0.920 0.940 0.910 0.930 42,000 38,820 0.9243 0.877 0.868 0.887 0.858 0.877 44,531 0.8717 0.00%
2026-04-17 0 0.930 0.930 0.940 0.910 0.930 322,000 298,020 0.9255 0.877 0.877 0.887 0.858 0.877 341,406 0.8729 1.09%
2026-04-16 0 0.920 0.920 0.940 0.920 0.950 130,000 120,880 0.9298 0.868 0.868 0.887 0.868 0.896 137,835 0.8770 -2.13%
2026-04-15 0 0.940 0.940 0.950 0.920 0.950 138,000 128,960 0.9345 0.887 0.887 0.896 0.868 0.896 146,317 0.8814 1.08%
2026-04-14 0 0.930 0.910 0.930 0.920 0.960 88,000 82,140 0.9334 0.877 0.858 0.877 0.868 0.905 93,304 0.8804 -1.06%
2026-04-13 0 0.940 0.920 0.940 0.920 0.940 46,000 42,780 0.9300 0.887 0.868 0.887 0.868 0.887 48,772 0.8771 0.00%
2026-04-10 0 0.940 0.920 0.940 0.920 0.950 90,000 84,080 0.9342 0.887 0.868 0.887 0.868 0.896 95,424 0.8811 0.00%
2026-04-09 0 0.940 0.910 0.940 0.900 0.950 318,000 298,980 0.9402 0.887 0.858 0.887 0.849 0.896 337,165 0.8867 1.08%
2026-04-08 0 0.930 0.920 0.940 0.910 0.930 216,000 197,680 0.9152 0.877 0.868 0.887 0.858 0.877 229,018 0.8632 3.33%
2026-04-02 0 0.900 0.890 0.910 0.900 0.910 34,000 30,840 0.9071 0.849 0.839 0.858 0.849 0.858 36,049 0.8555 0.00%
2026-04-01 0 0.900 0.900 0.910 0.880 0.900 100,000 89,100 0.8910 0.849 0.849 0.858 0.830 0.849 106,027 0.8404 1.12%
2026-03-31 0 0.890 0.880 0.900 0.880 0.910 122,000 110,200 0.9033 0.839 0.830 0.849 0.830 0.858 129,353 0.8519 -1.11%
2026-03-30 0 0.900 0.890 0.910 0.870 0.900 296,000 264,060 0.8921 0.849 0.839 0.858 0.821 0.849 313,839 0.8414 0.00%
2026-03-27 0 0.900 0.890 0.900 0.900 0.920 184,000 166,480 0.9048 0.849 0.839 0.849 0.849 0.868 195,089 0.8534 0.00%
2026-03-26 0 0.900 0.890 0.910 0.890 0.900 46,000 41,360 0.8991 0.849 0.839 0.858 0.839 0.849 48,772 0.8480 0.00%
2026-03-25 0 0.900 0.880 0.910 0.880 0.910 108,000 97,080 0.8989 0.849 0.830 0.858 0.830 0.858 114,509 0.8478 0.00%
2026-03-24 0 0.900 0.880 0.900 0.880 0.900 160,000 141,700 0.8856 0.849 0.830 0.849 0.830 0.849 169,643 0.8353 4.65%
2026-03-23 0 0.860 0.860 0.870 0.850 0.920 1,430,000 1,234,500 0.8633 0.811 0.811 0.821 0.802 0.868 1,516,183 0.8142 -7.53%
2026-03-20 0 0.930 0.920 0.930 0.920 0.940 86,000 80,080 0.9312 0.877 0.868 0.877 0.868 0.887 91,183 0.8782 -1.06%
2026-03-19 0 0.940 0.930 0.950 0.920 0.940 684,000 637,140 0.9315 0.887 0.877 0.896 0.868 0.887 725,223 0.8785 3.30%
2026-03-18 0 0.910 0.900 0.920 0.910 0.930 298,000 273,660 0.9183 0.858 0.849 0.868 0.858 0.877 315,960 0.8661 1.11%
2026-03-17 0 0.900 0.900 0.910 0.890 0.910 102,000 92,060 0.9025 0.849 0.849 0.858 0.839 0.858 108,147 0.8512 -1.10%
2026-03-16 0 0.910 0.900 0.920 0.900 0.920 616,000 563,660 0.9150 0.858 0.849 0.868 0.849 0.868 653,125 0.8630 2.25%
2026-03-13 0 0.890 0.880 0.890 0.880 0.900 102,000 91,380 0.8959 0.839 0.830 0.839 0.830 0.849 108,147 0.8450 1.14%
2026-03-12 0 0.880 0.880 0.890 0.860 0.900 120,000 107,380 0.8948 0.830 0.830 0.839 0.811 0.849 127,232 0.8440 -1.12%
2026-03-11 0 0.890 0.850 0.890 0.840 0.890 28,000 24,100 0.8607 0.839 0.802 0.839 0.792 0.839 29,687 0.8118 3.49%
2026-03-10 0 0.860 0.840 0.860 0.830 0.860 16,000 13,420 0.8388 0.811 0.792 0.811 0.783 0.811 16,964 0.7911 3.61%
2026-03-09 0 0.830 0.830 0.840 0.820 0.840 250,000 206,720 0.8269 0.783 0.783 0.792 0.773 0.792 265,067 0.7799 -2.35%
2026-03-06 0 0.850 0.830 0.850 0.830 0.860 246,000 205,840 0.8367 0.802 0.783 0.802 0.783 0.811 260,826 0.7892 0.00%
2026-03-05 0 0.850 0.840 0.850 0.840 0.850 134,000 113,840 0.8496 0.802 0.792 0.802 0.792 0.802 142,076 0.8013 0.00%
2026-03-04 0 0.850 0.830 0.850 0.810 0.850 336,000 278,120 0.8277 0.802 0.783 0.802 0.764 0.802 356,250 0.7807 1.19%
2026-03-03 0 0.840 0.840 0.860 0.840 0.870 266,000 227,460 0.8551 0.792 0.792 0.811 0.792 0.821 282,031 0.8065 -3.45%
2026-03-02 0 0.870 0.840 0.890 0.850 0.890 222,000 190,220 0.8568 0.821 0.792 0.839 0.802 0.839 235,379 0.8081 -2.25%
2026-02-27 0 0.890 0.880 0.900 0.890 0.900 44,000 39,340 0.8941 0.839 0.830 0.849 0.839 0.849 46,652 0.8433 0.00%
2026-02-26 0 0.890 0.870 0.910 0.890 0.920 182,000 164,240 0.9024 0.839 0.821 0.858 0.839 0.868 192,969 0.8511 0.00%
2026-02-25 0 0.890 0.880 0.900 0.880 0.920 506,000 454,600 0.8984 0.839 0.830 0.849 0.830 0.868 536,496 0.8474 2.30%
2026-02-24 0 0.870 0.850 0.870 0.830 0.870 434,000 371,880 0.8569 0.821 0.802 0.821 0.783 0.821 460,156 0.8082 3.57%
2026-02-23 0 0.840 0.810 0.840 0.820 0.840 302,000 250,980 0.8311 0.792 0.764 0.792 0.773 0.792 320,201 0.7838 2.44%
2026-02-20 0 0.820 0.820 0.830 0.820 0.820 94,000 76,980 0.8189 0.773 0.773 0.783 0.773 0.773 99,665 0.7724 1.23%
2026-02-16 0 0.810 0.810 0.830 0.800 0.820 86,000 70,060 0.8147 0.764 0.764 0.783 0.755 0.773 91,183 0.7683 0.00%
2026-02-13 0 0.810 0.800 0.820 0.800 0.840 216,000 174,900 0.8097 0.764 0.755 0.773 0.755 0.792 229,018 0.7637 -2.41%
2026-02-12 0 0.830 0.810 0.830 0.810 0.840 234,000 192,540 0.8228 0.783 0.764 0.783 0.764 0.792 248,103 0.7760 0.00%
2026-02-11 0 0.830 0.830 0.840 0.820 0.840 154,000 127,720 0.8294 0.783 0.783 0.792 0.773 0.792 163,281 0.7822 1.22%
2026-02-10 0 0.820 0.810 0.840 0.820 0.840 184,000 153,540 0.8345 0.773 0.764 0.792 0.773 0.792 195,089 0.7870 0.00%
2026-02-09 0 0.820 0.810 0.830 0.820 0.830 100,000 82,480 0.8248 0.773 0.764 0.783 0.773 0.783 106,027 0.7779 1.23%
2026-02-06 0 0.810 0.800 0.820 0.810 0.820 76,000 61,660 0.8113 0.764 0.755 0.773 0.764 0.773 80,580 0.7652 -3.57%
2026-02-05 0 0.840 0.820 0.840 0.790 0.840 136,600 108,564 0.7948 0.792 0.773 0.792 0.745 0.792 144,833 0.7496 6.33%
2026-02-04 0 0.790 0.780 0.790 0.770 0.790 214,000 166,600 0.7785 0.745 0.736 0.745 0.726 0.745 226,897 0.7343 0.00%
2026-02-03 0 0.790 0.790 0.800 0.770 0.810 240,000 190,880 0.7953 0.745 0.745 0.755 0.726 0.764 254,464 0.7501 -3.66%
2026-02-02 0 0.820 0.810 0.820 0.800 0.830 444,000 362,360 0.8161 0.773 0.764 0.773 0.755 0.783 470,759 0.7697 -2.38%
2026-01-30 0 0.840 0.830 0.860 0.830 0.840 90,000 75,060 0.8340 0.792 0.783 0.811 0.783 0.792 95,424 0.7866 -2.33%
2026-01-29 0 0.860 0.830 0.860 0.840 0.860 122,000 103,580 0.8490 0.811 0.783 0.811 0.792 0.811 129,353 0.8008 0.00%
2026-01-28 0 0.860 0.830 0.860 0.830 0.860 158,000 133,900 0.8475 0.811 0.783 0.811 0.783 0.811 167,522 0.7993 -1.15%
2026-01-27 0 0.870 0.840 0.870 0.840 0.870 264,000 225,640 0.8547 0.821 0.792 0.821 0.792 0.821 279,911 0.8061 3.57%
2026-01-26 0 0.840 0.830 0.850 0.830 0.850 102,000 85,720 0.8404 0.792 0.783 0.802 0.783 0.802 108,147 0.7926 1.20%
2026-01-23 0 0.830 0.820 0.830 0.820 0.840 124,000 102,760 0.8287 0.783 0.773 0.783 0.773 0.792 131,473 0.7816 0.00%
2026-01-22 0 0.830 0.820 0.840 0.830 0.850 160,000 134,220 0.8389 0.783 0.773 0.792 0.783 0.802 169,643 0.7912 0.00%
2026-01-21 0 0.830 0.820 0.840 0.800 0.830 404,000 334,280 0.8274 0.783 0.773 0.792 0.755 0.783 428,348 0.7804 2.47%
2026-01-20 0 0.810 0.810 0.830 0.800 0.820 896,000 726,340 0.8106 0.764 0.764 0.783 0.755 0.773 950,000 0.7646 3.85%
2026-01-19 0 0.780 0.770 0.780 0.760 0.790 310,000 238,540 0.7695 0.736 0.726 0.736 0.717 0.745 328,683 0.7257 1.30%
2026-01-16 0 0.770 0.760 0.770 0.760 0.770 250,000 191,820 0.7673 0.726 0.717 0.726 0.717 0.726 265,067 0.7237 0.00%
2026-01-15 0 0.770 0.760 0.770 0.760 0.780 170,000 129,680 0.7628 0.726 0.717 0.726 0.717 0.736 180,246 0.7195 -1.28%
2026-01-14 0 0.780 0.760 0.780 0.770 0.790 104,000 81,000 0.7788 0.736 0.717 0.736 0.726 0.745 110,268 0.7346 0.00%
2026-01-13 0 0.780 0.760 0.780 0.760 0.790 172,000 133,680 0.7772 0.736 0.717 0.736 0.717 0.745 182,366 0.7330 1.30%
2026-01-09 0 0.770 0.760 0.770 0.770 0.780 42,000 32,520 0.7743 0.726 0.717 0.726 0.726 0.736 44,531 0.7303 1.32%
2026-01-08 0 0.760 0.760 0.770 0.760 0.770 208,000 159,260 0.7657 0.717 0.717 0.726 0.717 0.726 220,536 0.7222 -2.56%
2026-01-07 0 0.780 0.770 0.780 0.750 0.780 164,000 125,720 0.7666 0.736 0.726 0.736 0.707 0.736 173,884 0.7230 2.63%
2026-01-06 0 0.760 0.760 0.770 0.760 0.780 324,000 249,140 0.7690 0.717 0.717 0.726 0.717 0.736 343,527 0.7252 -3.80%
2026-01-05 0 0.790 0.780 0.790 0.770 0.790 690,000 540,160 0.7828 0.745 0.736 0.745 0.726 0.745 731,585 0.7383 2.60%
2025-12-31 0 0.840 0.830 0.840 0.830 0.850 172,000 143,840 0.8363 0.726 0.718 0.726 0.718 0.735 198,945 0.7230 0.00%
2025-12-30 0 0.840 0.840 0.860 0.820 0.850 506,000 422,260 0.8345 0.726 0.726 0.744 0.709 0.735 585,268 0.7215 0.00%
2025-12-29 0 0.840 0.830 0.840 0.820 0.850 384,000 321,300 0.8367 0.726 0.718 0.726 0.709 0.735 444,156 0.7234 2.44%
2025-12-24 0 0.820 0.820 0.830 0.820 0.840 18,000 14,960 0.8311 0.709 0.709 0.718 0.709 0.726 20,820 0.7185 -2.38%
2025-12-23 0 0.840 0.820 0.840 0.830 0.860 278,000 232,820 0.8375 0.726 0.709 0.726 0.718 0.744 321,550 0.7241 -1.18%
2025-12-22 0 0.850 0.840 0.860 0.840 0.860 472,000 404,500 0.8570 0.735 0.726 0.744 0.726 0.744 545,942 0.7409 -1.16%
2025-12-19 0 0.860 0.840 0.870 0.820 0.870 380,000 318,620 0.8385 0.744 0.726 0.752 0.709 0.752 439,529 0.7249 3.61%
2025-12-18 0 0.830 0.820 0.830 0.820 0.890 3,340,000 2,842,780 0.8511 0.718 0.709 0.718 0.709 0.769 3,863,231 0.7359 -12.63%
2025-12-17 0 0.950 0.950 0.960 0.920 0.960 2,742,000 2,598,080 0.9475 0.821 0.821 0.830 0.795 0.830 3,171,550 0.8192 1.06%
2025-12-16 0 0.940 0.920 0.950 0.900 0.950 2,242,000 2,076,940 0.9264 0.813 0.795 0.821 0.778 0.821 2,593,222 0.8009 -1.05%
2025-12-15 0 0.950 0.940 0.950 0.870 0.990 5,166,000 4,808,280 0.9308 0.821 0.813 0.821 0.752 0.856 5,975,284 0.8047 11.76%
2025-12-12 0 0.850 0.850 0.870 0.840 0.870 588,000 500,680 0.8515 0.735 0.735 0.752 0.726 0.752 680,114 0.7362 0.00%
2025-12-11 0 0.850 0.840 0.850 0.830 0.900 2,718,000 2,312,160 0.8507 0.735 0.726 0.735 0.718 0.778 3,143,791 0.7355 -3.41%
2025-12-10 0 0.880 0.880 0.890 0.860 0.900 1,736,000 1,534,300 0.8838 0.761 0.761 0.769 0.744 0.778 2,007,955 0.7641 2.33%
2025-12-09 0 0.860 0.850 0.860 0.810 0.870 1,604,000 1,348,280 0.8406 0.744 0.735 0.744 0.700 0.752 1,855,276 0.7267 3.61%
2025-12-08 0 0.830 0.820 0.830 0.790 0.840 2,300,000 1,878,580 0.8168 0.718 0.709 0.718 0.683 0.726 2,660,308 0.7062 7.79%
2025-12-05 0 0.770 0.770 0.780 0.760 0.790 1,058,000 817,620 0.7728 0.666 0.666 0.674 0.657 0.683 1,223,742 0.6681 1.32%
2025-12-04 0 0.760 0.750 0.760 0.710 0.760 7,814,000 5,757,020 0.7368 0.657 0.648 0.657 0.614 0.657 9,038,109 0.6370 5.56%
2025-12-03 0 0.720 0.720 0.730 0.720 0.740 78,000 56,460 0.7238 0.622 0.622 0.631 0.622 0.640 90,219 0.6258 -2.70%
2025-12-02 0 0.740 0.720 0.740 0.720 0.740 44,000 32,500 0.7386 0.640 0.622 0.640 0.622 0.640 50,893 0.6386 0.00%
2025-12-01 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.640 0.622 0.640 0.640 0.640 34,700 0.6398 0.00%
2025-11-28 0 0.740 0.720 0.750 0.740 0.750 14,000 10,400 0.7429 0.640 0.622 0.648 0.640 0.648 16,193 0.6422 -1.33%
2025-11-27 0 0.750 0.710 0.750 0.750 0.750 6,000 4,500 0.7500 0.648 0.614 0.648 0.648 0.648 6,940 0.6484 2.74%
2025-11-26 0 0.730 0.720 0.740 0.730 0.750 108,000 80,960 0.7496 0.631 0.622 0.640 0.631 0.648 124,919 0.6481 0.00%
2025-11-25 0 0.730 0.720 0.740 0.720 0.740 44,000 31,840 0.7236 0.631 0.622 0.640 0.622 0.640 50,893 0.6256 0.00%
2025-11-24 0 0.730 0.710 0.740 0.710 0.740 28,000 20,480 0.7314 0.631 0.614 0.640 0.614 0.640 32,386 0.6324 0.00%
2025-11-21 0 0.730 0.720 0.730 0.720 0.740 128,000 92,980 0.7264 0.631 0.622 0.631 0.622 0.640 148,052 0.6280 0.00%
2025-11-20 0 0.730 0.730 0.740 0.730 0.740 90,000 65,960 0.7329 0.631 0.631 0.640 0.631 0.640 104,099 0.6336 -1.35%
2025-11-19 0 0.740 0.730 0.740 0.710 0.740 596,000 428,960 0.7197 0.640 0.631 0.640 0.614 0.640 689,367 0.6223 2.78%
2025-11-18 0 0.720 0.700 0.720 0.710 0.730 94,000 67,480 0.7179 0.622 0.605 0.622 0.614 0.631 108,726 0.6206 -2.70%
2025-11-17 0 0.740 0.710 0.740 0.710 0.740 20,000 14,300 0.7150 0.640 0.614 0.640 0.614 0.640 23,133 0.6182 2.78%
2025-11-14 0 0.720 0.720 0.730 0.720 0.740 118,000 85,540 0.7249 0.622 0.622 0.631 0.622 0.640 136,485 0.6267 -1.37%
2025-11-13 0 0.730 0.720 0.730 0.720 0.740 70,000 50,720 0.7246 0.631 0.622 0.631 0.622 0.640 80,966 0.6264 0.00%
2025-11-12 0 0.730 0.720 0.730 0.730 0.740 54,000 39,580 0.7330 0.631 0.622 0.631 0.631 0.640 62,459 0.6337 -2.67%
2025-11-11 0 0.750 0.730 0.760 0.730 0.750 156,000 116,980 0.7499 0.648 0.631 0.657 0.631 0.648 180,438 0.6483 0.00%
2025-11-10 0 0.750 0.720 0.750 0.720 0.750 38,000 27,760 0.7305 0.648 0.622 0.648 0.622 0.648 43,953 0.6316 1.35%
2025-11-07 0 0.740 0.730 0.740 0.730 0.750 86,000 63,200 0.7349 0.640 0.631 0.640 0.631 0.648 99,472 0.6354 0.00%
2025-11-06 0 0.740 0.740 0.750 0.730 0.750 194,000 143,480 0.7396 0.640 0.640 0.648 0.631 0.648 224,391 0.6394 1.37%
2025-11-05 0 0.730 0.710 0.730 0.710 0.730 204,000 146,180 0.7166 0.631 0.614 0.631 0.614 0.631 235,958 0.6195 -2.67%
2025-11-04 0 0.750 0.710 0.750 0.710 0.750 10,000 7,360 0.7360 0.648 0.614 0.648 0.614 0.648 11,567 0.6363 1.35%
2025-11-03 0 0.740 0.720 0.740 0.710 0.750 516,000 373,280 0.7234 0.640 0.622 0.640 0.614 0.648 596,834 0.6254 1.37%
2025-10-31 0 0.730 0.700 0.730 0.720 0.730 28,000 20,340 0.7264 0.631 0.605 0.631 0.622 0.631 32,386 0.6280 0.00%
2025-10-30 0 0.730 0.700 0.730 0.700 0.730 206,000 146,660 0.7119 0.631 0.605 0.631 0.605 0.631 238,271 0.6155 2.82%
2025-10-28 0 0.710 0.680 0.710 0.700 0.710 30,000 21,040 0.7013 0.614 0.588 0.614 0.605 0.614 34,700 0.6063 1.43%
2025-10-27 0 0.700 0.700 0.710 0.690 0.710 116,000 81,480 0.7024 0.605 0.605 0.614 0.597 0.614 134,172 0.6073 1.45%
2025-10-24 0 0.690 0.680 0.690 0.660 0.690 126,000 86,200 0.6841 0.597 0.588 0.597 0.571 0.597 145,739 0.5915 2.99%
2025-10-23 0 0.670 0.670 0.690 0.660 0.700 660,000 443,420 0.6718 0.579 0.579 0.597 0.571 0.605 763,393 0.5809 -1.47%
2025-10-22 0 0.680 0.680 0.690 0.680 0.690 190,000 130,600 0.6874 0.588 0.588 0.597 0.588 0.597 219,765 0.5943 -1.45%
2025-10-21 0 0.690 0.680 0.690 0.670 0.700 334,000 228,400 0.6838 0.597 0.588 0.597 0.579 0.605 386,323 0.5912 0.00%
2025-10-20 0 0.690 0.680 0.690 0.680 0.730 692,000 477,880 0.6906 0.597 0.588 0.597 0.588 0.631 800,406 0.5970 1.47%
2025-10-17 0 0.680 0.660 0.680 0.660 0.680 126,000 84,120 0.6676 0.588 0.571 0.588 0.571 0.588 145,739 0.5772 0.00%
2025-10-16 0 0.680 0.670 0.680 0.670 0.680 92,000 61,840 0.6722 0.588 0.579 0.588 0.579 0.588 106,412 0.5811 0.00%
2025-10-15 0 0.680 0.680 0.690 0.660 0.690 326,000 220,620 0.6767 0.588 0.588 0.597 0.571 0.597 377,070 0.5851 1.49%
2025-10-14 0 0.670 0.660 0.680 0.650 0.700 2,452,000 1,623,980 0.6623 0.579 0.571 0.588 0.562 0.605 2,836,120 0.5726 -5.63%
2025-10-13 0 0.710 0.700 0.710 0.690 0.710 1,094,000 765,180 0.6994 0.614 0.605 0.614 0.597 0.614 1,265,381 0.6047 0.00%
2025-10-10 0 0.710 0.710 0.720 0.710 0.720 40,000 28,740 0.7185 0.614 0.614 0.622 0.614 0.622 46,266 0.6212 0.00%
2025-10-09 0 0.710 0.710 0.720 0.710 0.740 454,000 327,180 0.7207 0.614 0.614 0.622 0.614 0.640 525,122 0.6231 -2.74%
2025-10-08 0 0.730 0.720 0.750 0.720 0.740 202,000 147,400 0.7297 0.631 0.622 0.648 0.622 0.640 233,644 0.6309 -1.35%
2025-10-06 0 0.740 0.730 0.750 0.740 0.750 90,000 66,800 0.7422 0.640 0.631 0.648 0.640 0.648 104,099 0.6417 0.00%
2025-10-03 0 0.740 0.740 0.760 0.740 0.750 158,000 117,620 0.7444 0.640 0.640 0.657 0.640 0.648 182,752 0.6436 -1.33%
2025-10-02 0 0.750 0.750 0.760 0.740 0.760 218,000 163,560 0.7503 0.648 0.648 0.657 0.640 0.657 252,151 0.6487 -2.60%
2025-09-30 0 0.770 0.750 0.770 0.760 0.790 522,000 400,360 0.7670 0.666 0.648 0.666 0.657 0.683 603,774 0.6631 1.32%
2025-09-29 0 0.760 0.760 0.770 0.740 0.780 284,000 218,200 0.7683 0.657 0.657 0.666 0.640 0.674 328,490 0.6643 2.70%
2025-09-26 0 0.740 0.740 0.750 0.740 0.780 518,000 388,060 0.7492 0.640 0.640 0.648 0.640 0.674 599,148 0.6477 -5.13%
2025-09-25 0 0.780 0.760 0.780 0.760 0.780 66,000 50,720 0.7685 0.674 0.657 0.674 0.657 0.674 76,339 0.6644 1.30%
2025-09-24 0 0.770 0.770 0.780 0.750 0.790 100,000 77,180 0.7718 0.666 0.666 0.674 0.648 0.683 115,666 0.6673 0.00%
2025-09-23 0 0.770 0.760 0.770 0.770 0.790 314,000 244,700 0.7793 0.666 0.657 0.666 0.666 0.683 363,190 0.6738 -1.28%
2025-09-22 0 0.780 0.750 0.780 0.760 0.780 60,000 45,920 0.7653 0.674 0.648 0.674 0.657 0.674 69,399 0.6617 1.30%
2025-09-19 0 0.770 0.750 0.770 0.740 0.780 496,000 377,840 0.7618 0.666 0.648 0.666 0.640 0.674 573,701 0.6586 -1.28%
2025-09-18 0 0.780 0.750 0.780 0.740 0.780 916,000 689,800 0.7531 0.674 0.648 0.674 0.640 0.674 1,059,497 0.6511 2.63%
2025-09-17 0 0.760 0.760 0.770 0.760 0.800 580,000 445,960 0.7689 0.657 0.657 0.666 0.657 0.692 670,860 0.6648 -2.56%
2025-09-16 0 0.780 0.770 0.800 0.780 0.810 152,000 120,200 0.7908 0.674 0.666 0.692 0.674 0.700 175,812 0.6837 -2.50%
2025-09-15 0 0.800 0.800 0.820 0.790 0.820 578,000 464,960 0.8044 0.692 0.692 0.709 0.683 0.709 668,547 0.6955 0.00%
2025-09-12 0 0.800 0.800 0.810 0.790 0.810 110,000 87,900 0.7991 0.692 0.692 0.700 0.683 0.700 127,232 0.6909 -1.23%
2025-09-11 0 0.810 0.810 0.820 0.790 0.860 1,064,000 865,060 0.8130 0.700 0.700 0.709 0.683 0.744 1,230,682 0.7029 1.76%
2025-09-10 0 0.850 0.850 0.860 0.800 0.860 2,004,000 1,694,040 0.8453 0.688 0.688 0.696 0.648 0.696 2,475,185 0.6844 7.59%
2025-09-09 0 0.790 0.770 0.800 0.760 0.790 452,000 350,500 0.7754 0.640 0.623 0.648 0.615 0.640 558,275 0.6278 0.00%
2025-09-08 0 0.790 0.770 0.790 0.790 0.790 46,000 36,260 0.7883 0.640 0.623 0.640 0.640 0.640 56,816 0.6382 1.28%
2025-09-05 0 0.780 0.780 0.790 0.780 0.800 192,000 151,840 0.7908 0.632 0.632 0.640 0.632 0.648 237,144 0.6403 -1.27%
2025-09-04 0 0.790 0.780 0.790 0.770 0.790 62,000 48,180 0.7771 0.640 0.632 0.640 0.623 0.640 76,578 0.6292 0.00%
2025-09-03 0 0.790 0.770 0.790 0.780 0.800 16,000 12,680 0.7925 0.640 0.623 0.640 0.632 0.648 19,762 0.6416 0.00%
2025-09-02 0 0.790 0.760 0.790 0.790 0.790 46,000 36,340 0.7900 0.640 0.615 0.640 0.640 0.640 56,816 0.6396 0.00%
2025-09-01 0 0.790 0.770 0.790 0.750 0.800 452,000 342,680 0.7581 0.640 0.623 0.640 0.607 0.648 558,275 0.6138 0.00%
2025-08-29 0 0.790 0.780 0.790 0.770 0.810 642,000 502,100 0.7821 0.640 0.632 0.640 0.623 0.656 792,949 0.6332 -2.47%
2025-08-28 0 0.810 0.810 0.830 0.810 0.820 270,000 221,060 0.8187 0.656 0.656 0.672 0.656 0.664 333,483 0.6629 -1.22%
2025-08-27 0 0.820 0.820 0.830 0.810 0.880 1,198,000 990,720 0.8270 0.664 0.664 0.672 0.656 0.712 1,479,677 0.6696 0.00%
2025-08-26 0 0.820 0.800 0.820 0.780 0.820 1,722,000 1,383,520 0.8034 0.664 0.648 0.664 0.632 0.664 2,126,881 0.6505 1.23%
2025-08-25 0 0.810 0.800 0.810 0.750 0.830 1,786,000 1,432,740 0.8022 0.656 0.648 0.656 0.607 0.672 2,205,929 0.6495 6.58%
2025-08-22 0 0.760 0.760 0.780 0.750 0.820 1,672,000 1,297,580 0.7761 0.615 0.615 0.632 0.607 0.664 2,065,125 0.6283 -5.00%
2025-08-21 0 0.800 0.780 0.800 0.770 0.830 1,464,000 1,189,260 0.8123 0.648 0.632 0.648 0.623 0.672 1,808,219 0.6577 -1.23%
2025-08-20 0 0.810 0.780 0.820 0.730 0.820 2,790,000 2,199,340 0.7883 0.656 0.632 0.664 0.591 0.664 3,445,992 0.6382 6.58%
2025-08-19 0 0.760 0.730 0.770 0.750 0.800 216,000 163,880 0.7587 0.615 0.591 0.623 0.607 0.648 266,786 0.6143 1.33%
2025-08-18 0 0.750 0.740 0.750 0.720 0.760 468,000 347,740 0.7430 0.607 0.599 0.607 0.583 0.615 578,037 0.6016 2.74%
2025-08-15 0 0.730 0.730 0.760 0.710 0.800 3,588,000 2,708,640 0.7549 0.591 0.591 0.615 0.575 0.648 4,431,619 0.6112 -2.67%
2025-08-14 0 0.750 0.730 0.750 0.700 0.750 780,000 569,120 0.7296 0.607 0.591 0.607 0.567 0.607 963,396 0.5907 4.17%
2025-08-13 0 0.720 0.710 0.720 0.680 0.750 608,000 432,100 0.7107 0.583 0.575 0.583 0.551 0.607 750,954 0.5754 4.35%
2025-08-12 0 0.690 0.670 0.690 0.660 0.700 752,000 519,460 0.6908 0.559 0.542 0.559 0.534 0.567 928,812 0.5593 1.47%
2025-08-11 0 0.680 0.660 0.680 0.670 0.680 128,000 85,420 0.6673 0.551 0.534 0.551 0.542 0.551 158,096 0.5403 1.49%
2025-08-08 0 0.670 0.660 0.680 0.670 0.680 102,000 68,880 0.6753 0.542 0.534 0.551 0.542 0.551 125,982 0.5467 -2.90%
2025-08-07 0 0.690 0.660 0.700 0.690 0.690 56,000 38,640 0.6900 0.559 0.534 0.567 0.559 0.559 69,167 0.5586 0.00%
2025-08-06 0 0.690 0.660 0.690 0.660 0.690 14,000 9,500 0.6786 0.559 0.534 0.559 0.534 0.559 17,292 0.5494 1.47%
2025-08-05 0 0.680 0.670 0.680 0.660 0.680 86,000 57,320 0.6665 0.551 0.542 0.551 0.534 0.551 106,221 0.5396 0.00%
2025-08-04 0 0.680 0.670 0.690 0.670 0.680 290,000 196,540 0.6777 0.551 0.542 0.559 0.542 0.551 358,186 0.5487 0.00%
2025-08-01 0 0.680 0.670 0.690 0.660 0.680 104,000 69,540 0.6687 0.551 0.542 0.559 0.534 0.551 128,453 0.5414 0.00%
2025-07-31 0 0.680 0.660 0.690 0.650 0.710 634,000 436,740 0.6889 0.551 0.534 0.559 0.526 0.575 783,068 0.5577 4.62%
2025-07-30 0 0.650 0.650 0.670 0.650 0.670 190,000 125,120 0.6585 0.526 0.526 0.542 0.526 0.542 234,673 0.5332 -2.99%
2025-07-29 0 0.670 0.650 0.670 - - 0 0 - 0.542 0.526 0.542 - - 0 - 0.00%
2025-07-28 0 0.670 0.660 0.670 0.630 0.670 688,000 446,780 0.6494 0.542 0.534 0.542 0.510 0.542 849,764 0.5258 0.00%
2025-07-25 0 0.670 0.650 0.680 0.670 0.670 18,000 12,060 0.6700 0.542 0.526 0.551 0.542 0.542 22,232 0.5425 0.00%
2025-07-24 0 0.670 0.650 0.670 0.660 0.670 14,000 9,260 0.6614 0.542 0.526 0.542 0.534 0.542 17,292 0.5355 1.52%
2025-07-23 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.534 0.534 0.551 0.534 0.534 59,286 0.5344 -2.94%
2025-07-22 0 0.680 0.650 0.680 0.660 0.680 20,000 13,540 0.6770 0.551 0.526 0.551 0.534 0.551 24,702 0.5481 0.00%
2025-07-21 0 0.680 0.650 0.680 0.660 0.680 156,000 104,180 0.6678 0.551 0.526 0.551 0.534 0.551 192,679 0.5407 1.49%
2025-07-18 0 0.670 0.660 0.680 0.660 0.680 26,000 17,320 0.6662 0.542 0.534 0.551 0.534 0.551 32,113 0.5393 -1.47%
2025-07-17 0 0.680 0.660 0.680 0.650 0.680 294,000 194,240 0.6607 0.551 0.534 0.551 0.526 0.551 363,126 0.5349 0.00%
2025-07-16 0 0.680 0.670 0.680 0.680 0.700 40,000 27,340 0.6835 0.551 0.542 0.551 0.551 0.567 49,405 0.5534 0.00%
2025-07-15 0 0.680 0.670 0.690 0.670 0.680 24,000 16,280 0.6783 0.551 0.542 0.559 0.542 0.551 29,643 0.5492 0.00%
2025-07-14 0 0.680 0.680 0.690 0.660 0.680 250,000 169,960 0.6798 0.551 0.551 0.559 0.534 0.551 308,781 0.5504 0.00%
2025-07-11 0 0.680 0.670 0.680 0.680 0.680 216,000 146,700 0.6792 0.551 0.542 0.551 0.551 0.551 266,786 0.5499 1.49%
2025-07-10 0 0.670 0.650 0.670 0.670 0.680 334,000 223,940 0.6705 0.542 0.526 0.542 0.542 0.551 412,531 0.5428 0.00%
2025-07-09 0 0.670 0.660 0.670 0.640 0.680 470,000 313,560 0.6671 0.542 0.534 0.542 0.518 0.551 580,508 0.5401 1.52%
2025-07-08 0 0.660 0.640 0.660 0.630 0.670 22,000 14,440 0.6564 0.534 0.518 0.534 0.510 0.542 27,173 0.5314 0.00%
2025-07-07 0 0.660 0.650 0.660 0.630 0.670 54,000 35,180 0.6515 0.534 0.526 0.534 0.510 0.542 66,697 0.5275 1.54%
2025-07-04 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.526 0.518 0.526 0.526 0.526 12,351 0.5263 0.00%
2025-07-03 0 0.650 0.620 0.650 0.620 0.650 134,000 84,440 0.6301 0.526 0.502 0.526 0.502 0.526 165,506 0.5102 1.56%
2025-07-02 0 0.640 0.620 0.640 - - 20,000 12,600 0.6300 0.518 0.502 0.518 - - 24,702 0.5101 0.00%
2025-06-30 0 0.640 0.620 0.640 0.610 0.640 432,000 274,240 0.6348 0.518 0.502 0.518 0.494 0.518 533,573 0.5140 3.23%
2025-06-27 0 0.620 0.610 0.630 0.600 0.630 1,732,000 1,050,060 0.6063 0.502 0.494 0.510 0.486 0.510 2,139,232 0.4909 -1.59%
2025-06-26 0 0.630 0.630 0.650 0.630 0.650 248,000 158,420 0.6388 0.510 0.510 0.526 0.510 0.526 306,310 0.5172 -3.08%
2025-06-25 0 0.650 0.640 0.650 0.650 0.670 100,000 65,600 0.6560 0.526 0.518 0.526 0.526 0.542 123,512 0.5311 -2.99%
2025-06-24 0 0.670 0.640 0.670 0.670 0.670 8,000 5,360 0.6700 0.542 0.518 0.542 0.542 0.542 9,881 0.5425 0.00%
2025-06-23 0 0.670 0.660 0.670 0.650 0.680 136,000 90,480 0.6653 0.542 0.534 0.542 0.526 0.551 167,977 0.5386 -1.47%
2025-06-20 0 0.680 0.650 0.680 0.630 0.680 126,000 81,800 0.6492 0.551 0.526 0.551 0.510 0.551 155,625 0.5256 6.25%
2025-06-19 0 0.640 0.630 0.650 0.630 0.650 360,000 229,520 0.6376 0.518 0.510 0.526 0.510 0.526 444,644 0.5162 -1.46%
2025-06-18 0 0.690 0.680 0.690 0.670 0.710 420,000 288,460 0.6868 0.526 0.518 0.526 0.511 0.541 551,099 0.5234 2.99%
2025-06-17 0 0.670 0.660 0.680 0.660 0.680 142,000 95,300 0.6711 0.511 0.503 0.518 0.503 0.518 186,324 0.5115 4.69%
2025-06-16 0 0.640 0.640 0.650 0.640 0.670 152,000 99,060 0.6517 0.488 0.488 0.495 0.488 0.511 199,445 0.4967 -4.48%
2025-06-13 0 0.670 0.650 0.670 0.650 0.670 74,000 49,180 0.6646 0.511 0.495 0.511 0.495 0.511 97,098 0.5065 1.52%
2025-06-12 0 0.660 0.660 0.680 0.650 0.670 70,000 46,160 0.6594 0.503 0.503 0.518 0.495 0.511 91,850 0.5026 0.00%
2025-06-11 0 0.660 0.650 0.680 0.660 0.670 74,000 48,940 0.6614 0.503 0.495 0.518 0.503 0.511 97,098 0.5040 0.00%
2025-06-10 0 0.660 0.660 0.680 0.660 0.690 224,000 151,520 0.6764 0.503 0.503 0.518 0.503 0.526 293,919 0.5155 -1.49%
2025-06-09 0 0.670 0.670 0.680 0.660 0.740 640,000 442,480 0.6914 0.511 0.511 0.518 0.503 0.564 839,769 0.5269 -4.29%
2025-06-06 0 0.700 0.710 0.720 0.660 0.700 138,000 93,960 0.6809 0.533 0.541 0.549 0.503 0.533 181,075 0.5189 1.45%
2025-06-05 0 0.690 0.670 0.690 0.680 0.690 32,000 21,780 0.6806 0.526 0.511 0.526 0.518 0.526 41,988 0.5187 1.47%
2025-06-04 0 0.680 0.660 0.680 0.660 0.690 356,000 239,440 0.6726 0.518 0.503 0.518 0.503 0.526 467,122 0.5126 3.03%
2025-06-03 0 0.660 0.630 0.670 0.630 0.670 282,000 183,420 0.6504 0.503 0.480 0.511 0.480 0.511 370,023 0.4957 4.76%
2025-06-02 0 0.630 0.630 0.640 0.630 0.650 78,000 50,020 0.6413 0.480 0.480 0.488 0.480 0.495 102,347 0.4887 -3.08%
2025-05-30 0 0.650 0.620 0.650 0.630 0.650 58,000 36,580 0.6307 0.495 0.473 0.495 0.480 0.495 76,104 0.4807 3.17%
2025-05-29 0 0.630 0.630 0.640 0.630 0.640 42,000 26,680 0.6352 0.480 0.480 0.488 0.480 0.488 55,110 0.4841 -1.56%
2025-05-28 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.488 0.488 0.495 0.488 0.488 57,734 0.4878 -1.54%
2025-05-27 0 0.650 0.640 0.670 0.630 0.660 166,000 107,880 0.6499 0.495 0.488 0.511 0.480 0.503 217,815 0.4953 0.00%
2025-05-26 0 0.650 0.640 0.660 0.620 0.650 326,000 208,560 0.6398 0.495 0.488 0.503 0.473 0.495 427,757 0.4876 -1.52%
2025-05-23 0 0.660 0.660 0.670 0.650 0.660 78,000 51,200 0.6564 0.503 0.503 0.511 0.495 0.503 102,347 0.5003 0.00%
2025-05-22 0 0.660 0.650 0.660 0.650 0.680 176,000 116,100 0.6597 0.503 0.495 0.503 0.495 0.518 230,937 0.5027 0.00%
2025-05-21 0 0.660 0.650 0.660 0.650 0.660 36,000 23,440 0.6511 0.503 0.495 0.503 0.495 0.503 47,237 0.4962 0.00%
2025-05-20 0 0.660 0.650 0.660 0.650 0.660 4,000 2,620 0.6550 0.503 0.495 0.503 0.495 0.503 5,249 0.4992 0.00%
2025-05-19 0 0.660 0.650 0.660 0.650 0.660 68,000 44,440 0.6535 0.503 0.495 0.503 0.495 0.503 89,225 0.4981 0.00%
2025-05-16 0 0.660 0.650 0.670 0.660 0.670 16,000 10,580 0.6613 0.503 0.495 0.511 0.503 0.511 20,994 0.5039 1.54%
2025-05-15 0 0.650 0.650 0.670 0.640 0.680 150,000 99,340 0.6623 0.495 0.495 0.511 0.488 0.518 196,821 0.5047 -2.99%
2025-05-14 0 0.670 0.650 0.670 0.650 0.670 34,000 22,440 0.6600 0.511 0.495 0.511 0.495 0.511 44,613 0.5030 0.00%
2025-05-13 0 0.670 0.640 0.670 0.630 0.690 898,000 604,200 0.6728 0.511 0.488 0.511 0.480 0.526 1,178,301 0.5128 -1.47%
2025-05-12 0 0.680 0.660 0.680 - - 0 0 - 0.518 0.503 0.518 - - 0 - 0.00%
2025-05-09 0 0.680 0.660 0.680 0.660 0.690 294,000 195,300 0.6643 0.518 0.503 0.518 0.503 0.526 385,769 0.5063 -2.86%
2025-05-08 0 0.700 0.670 0.700 0.670 0.700 232,000 156,620 0.6751 0.533 0.511 0.533 0.511 0.533 304,416 0.5145 1.45%
2025-05-07 0 0.690 0.680 0.690 0.700 0.700 32,000 22,400 0.7000 0.526 0.518 0.526 0.533 0.533 41,988 0.5335 0.00%
2025-05-06 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.526 0.518 0.526 0.526 0.526 131,214 0.5259 0.00%
2025-05-02 0 0.690 0.670 0.700 0.670 0.710 158,000 107,580 0.6809 0.526 0.511 0.533 0.511 0.541 207,318 0.5189 0.00%
2025-04-30 0 0.690 0.680 0.690 0.680 0.710 142,000 98,160 0.6913 0.526 0.518 0.526 0.518 0.541 186,324 0.5268 0.00%
2025-04-29 0 0.690 0.690 0.710 0.690 0.760 1,938,000 1,403,080 0.7240 0.526 0.526 0.541 0.526 0.579 2,542,926 0.5518 -1.43%
2025-04-28 0 0.700 0.670 0.700 0.670 0.710 30,000 20,680 0.6893 0.533 0.511 0.533 0.511 0.541 39,364 0.5254 1.45%
2025-04-25 0 0.690 0.680 0.690 0.680 0.700 76,000 52,620 0.6924 0.526 0.518 0.526 0.518 0.533 99,723 0.5277 0.00%
2025-04-24 0 0.690 0.680 0.700 0.680 0.700 66,000 45,560 0.6903 0.526 0.518 0.533 0.518 0.533 86,601 0.5261 -1.43%
2025-04-23 0 0.700 0.680 0.700 0.650 0.700 392,000 265,620 0.6776 0.533 0.518 0.533 0.495 0.533 514,359 0.5164 1.45%
2025-04-22 0 0.690 0.670 0.690 0.630 0.690 888,000 589,500 0.6639 0.526 0.511 0.526 0.480 0.526 1,165,180 0.5059 -1.43%
2025-04-17 0 0.700 0.680 0.700 0.670 0.710 796,000 550,600 0.6917 0.533 0.518 0.533 0.511 0.541 1,044,463 0.5272 1.45%
2025-04-16 0 0.690 0.680 0.690 0.650 0.700 290,000 195,200 0.6731 0.526 0.518 0.526 0.495 0.533 380,520 0.5130 0.00%
2025-04-15 0 0.690 0.670 0.690 0.670 0.710 70,000 47,880 0.6840 0.526 0.511 0.526 0.511 0.541 91,850 0.5213 -1.43%
2025-04-14 0 0.700 0.690 0.700 0.640 0.720 906,000 636,300 0.7023 0.533 0.526 0.533 0.488 0.549 1,188,798 0.5352 4.48%
2025-04-11 0 0.670 0.660 0.670 0.620 0.680 756,000 496,920 0.6573 0.511 0.503 0.511 0.473 0.518 991,977 0.5009 8.06%
2025-04-10 0 0.620 0.610 0.620 0.590 0.620 324,000 198,020 0.6112 0.473 0.465 0.473 0.450 0.473 425,133 0.4658 5.08%
2025-04-09 0 0.590 0.550 0.590 0.520 0.590 306,000 171,680 0.5610 0.450 0.419 0.450 0.396 0.450 401,515 0.4276 1.72%
2025-04-08 0 0.580 0.560 0.580 0.540 0.590 214,000 119,580 0.5588 0.442 0.427 0.442 0.412 0.450 280,798 0.4259 7.41%
2025-04-07 0 0.540 0.530 0.550 0.530 0.590 1,734,000 955,060 0.5508 0.412 0.404 0.419 0.404 0.450 2,275,250 0.4198 -14.29%
2025-04-03 0 0.630 0.620 0.630 0.620 0.660 366,000 229,580 0.6273 0.480 0.473 0.480 0.473 0.503 480,243 0.4780 -3.08%
2025-04-02 0 0.650 0.630 0.660 0.610 0.650 208,000 132,360 0.6363 0.495 0.480 0.503 0.465 0.495 272,925 0.4850 -1.52%
2025-04-01 0 0.660 0.620 0.660 0.600 0.670 1,640,000 1,021,720 0.6230 0.503 0.473 0.503 0.457 0.511 2,151,908 0.4748 1.54%
2025-03-31 0 0.650 0.630 0.650 0.630 0.660 140,000 90,160 0.6440 0.495 0.480 0.495 0.480 0.503 183,700 0.4908 -1.52%
2025-03-28 0 0.660 0.640 0.660 0.620 0.660 1,008,000 642,360 0.6373 0.503 0.488 0.503 0.473 0.503 1,322,636 0.4857 0.00%
2025-03-27 0 0.660 0.650 0.660 0.650 0.690 2,054,000 1,372,760 0.6683 0.503 0.495 0.503 0.495 0.526 2,695,134 0.5093 0.00%
2025-03-26 0 0.660 0.660 0.670 0.640 0.720 640,000 420,420 0.6569 0.503 0.503 0.511 0.488 0.549 839,769 0.5006 -8.33%
2025-03-25 0 0.720 0.690 0.720 0.690 0.720 496,000 347,520 0.7006 0.549 0.526 0.549 0.526 0.549 650,821 0.5340 0.00%
2025-03-24 0 0.720 0.700 0.720 0.660 0.720 864,000 606,380 0.7018 0.549 0.533 0.549 0.503 0.549 1,133,688 0.5349 4.35%
2025-03-21 0 0.690 0.660 0.690 0.660 0.690 382,000 254,960 0.6674 0.526 0.503 0.526 0.503 0.526 501,237 0.5087 4.55%
2025-03-20 0 0.660 0.660 0.670 0.660 0.690 420,000 283,540 0.6751 0.503 0.503 0.511 0.503 0.526 551,099 0.5145 -2.94%
2025-03-19 0 0.680 0.670 0.680 0.670 0.720 1,678,000 1,145,720 0.6828 0.518 0.511 0.518 0.511 0.549 2,201,770 0.5204 -4.23%
2025-03-18 0 0.710 0.710 0.720 0.640 0.720 914,000 615,000 0.6729 0.541 0.541 0.549 0.488 0.549 1,199,295 0.5128 7.58%
2025-03-17 0 0.660 0.640 0.660 0.620 0.700 1,918,000 1,295,600 0.6755 0.503 0.488 0.503 0.473 0.533 2,516,683 0.5148 0.00%
2025-03-14 0 0.660 0.660 0.670 0.540 0.730 6,554,000 4,264,380 0.6507 0.503 0.503 0.511 0.412 0.556 8,599,761 0.4959 22.22%
2025-03-13 0 0.540 0.540 0.560 0.540 0.550 94,000 51,200 0.5447 0.412 0.412 0.427 0.412 0.419 123,341 0.4151 -1.82%
2025-03-12 0 0.550 0.520 0.550 0.510 0.550 362,000 190,520 0.5263 0.419 0.396 0.419 0.389 0.419 474,994 0.4011 1.85%
2025-03-11 0 0.540 0.510 0.540 0.485 0.540 1,488,000 772,890 0.5194 0.412 0.389 0.412 0.370 0.412 1,952,463 0.3959 10.20%
2025-03-10 0 0.490 0.490 0.500 0.485 0.495 146,000 71,540 0.4900 0.373 0.373 0.381 0.370 0.377 191,572 0.3734 -1.01%
2025-03-07 0 0.495 0.490 0.500 0.495 0.495 50,000 24,750 0.4950 0.377 0.373 0.381 0.377 0.377 65,607 0.3772 -1.00%
2025-03-06 0 0.500 0.485 0.500 0.480 0.500 680,000 334,130 0.4914 0.381 0.370 0.381 0.366 0.381 892,255 0.3745 0.00%
2025-03-05 0 0.500 0.490 0.500 0.490 0.500 238,000 117,210 0.4925 0.381 0.373 0.381 0.373 0.381 312,289 0.3753 0.00%
2025-03-04 0 0.500 0.490 0.495 0.485 0.550 2,410,000 1,262,350 0.5238 0.381 0.373 0.377 0.370 0.419 3,162,256 0.3992 4.17%
2025-03-03 0 0.480 0.475 0.490 0.480 0.485 326,000 157,430 0.4829 0.366 0.362 0.373 0.366 0.370 427,757 0.3680 0.00%
2025-02-28 0 0.480 0.475 0.500 - - 16,000 7,600 0.4750 0.366 0.362 0.381 - - 20,994 0.3620 0.00%
2025-02-27 0 0.480 0.475 0.500 - - 0 0 - 0.366 0.362 0.381 - - 0 - 0.00%
2025-02-26 0 0.480 0.480 0.485 0.475 0.530 84,000 40,670 0.4842 0.366 0.366 0.370 0.362 0.404 110,220 0.3690 -2.04%
2025-02-25 0 0.490 0.470 0.490 0.460 0.510 306,000 148,100 0.4840 0.373 0.358 0.373 0.351 0.389 401,515 0.3689 4.26%
2025-02-24 0 0.470 0.470 0.485 0.455 0.495 190,000 88,720 0.4669 0.358 0.358 0.370 0.347 0.377 249,306 0.3559 -5.05%
2025-02-21 0 0.495 0.480 0.495 0.480 0.510 50,000 24,730 0.4946 0.377 0.366 0.377 0.366 0.389 65,607 0.3769 5.32%
2025-02-20 0 0.470 0.470 0.480 0.460 0.490 296,000 140,400 0.4743 0.358 0.358 0.366 0.351 0.373 388,393 0.3615 -4.08%
2025-02-19 0 0.490 0.480 0.490 0.485 0.495 380,000 186,180 0.4899 0.373 0.366 0.373 0.370 0.377 498,613 0.3734 -1.01%
2025-02-18 0 0.495 0.490 0.495 0.480 0.530 1,450,000 736,190 0.5077 0.377 0.373 0.377 0.366 0.404 1,902,602 0.3869 1.02%
2025-02-17 0 0.490 0.490 0.495 0.490 0.495 386,000 190,590 0.4938 0.373 0.373 0.377 0.373 0.377 506,486 0.3763 -1.01%
2025-02-14 0 0.495 0.495 0.510 0.490 0.495 14,000 6,920 0.4943 0.377 0.377 0.389 0.373 0.377 18,370 0.3767 0.00%
2025-02-13 0 0.495 0.495 0.510 0.495 0.510 76,000 38,010 0.5001 0.377 0.377 0.389 0.377 0.389 99,723 0.3812 -1.00%
2025-02-12 0 0.500 0.495 0.500 0.495 0.500 324,000 161,670 0.4990 0.381 0.377 0.381 0.377 0.381 425,133 0.3803 0.00%
2025-02-11 0 0.500 0.490 0.500 - - 10,000 5,000 0.5000 0.381 0.373 0.381 - - 13,121 0.3811 0.00%
2025-02-10 0 0.500 0.495 0.510 0.500 0.500 12,000 6,000 0.5000 0.381 0.377 0.389 0.381 0.381 15,746 0.3811 -1.96%
2025-02-07 0 0.510 0.495 0.510 0.520 0.520 10,000 5,200 0.5200 0.389 0.377 0.389 0.396 0.396 13,121 0.3963 -1.92%
2025-02-06 0 0.520 0.490 0.520 0.500 0.520 68,000 34,100 0.5015 0.396 0.373 0.396 0.381 0.396 89,225 0.3822 4.00%
2025-02-05 0 0.500 0.490 0.500 0.490 0.510 210,000 103,790 0.4942 0.381 0.373 0.381 0.373 0.389 275,549 0.3767 -1.96%
2025-02-04 0 0.510 0.495 0.510 0.485 0.530 664,000 331,260 0.4989 0.389 0.377 0.389 0.370 0.404 871,261 0.3802 5.15%
2025-02-03 0 0.485 0.480 0.490 0.475 0.490 490,000 237,060 0.4838 0.370 0.366 0.373 0.362 0.373 642,948 0.3687 0.00%
2025-01-28 0 0.485 0.475 0.485 0.470 0.490 242,000 116,650 0.4820 0.370 0.362 0.370 0.358 0.373 317,538 0.3674 6.59%
2025-01-27 0 0.455 0.450 0.455 0.455 0.455 12,000 5,460 0.4550 0.347 0.343 0.347 0.347 0.347 15,746 0.3468 0.00%
2025-01-24 0 0.455 0.450 0.460 0.435 0.465 768,000 338,980 0.4414 0.347 0.343 0.351 0.332 0.354 1,007,723 0.3364 -2.15%
2025-01-23 0 0.465 0.450 0.465 0.455 0.465 400,000 184,200 0.4605 0.354 0.343 0.354 0.347 0.354 524,856 0.3510 3.33%
2025-01-22 0 0.450 0.440 0.455 0.440 0.460 214,000 96,900 0.4528 0.343 0.335 0.347 0.335 0.351 280,798 0.3451 -2.17%
2025-01-21 0 0.460 0.440 0.465 0.440 0.465 246,000 112,730 0.4583 0.351 0.335 0.354 0.335 0.354 322,786 0.3492 0.00%
2025-01-20 0 0.460 0.450 0.465 0.450 0.460 42,000 19,180 0.4567 0.351 0.343 0.354 0.343 0.351 55,110 0.3480 -1.08%
2025-01-17 0 0.465 0.435 0.465 0.435 0.465 236,000 104,100 0.4411 0.354 0.332 0.354 0.332 0.354 309,665 0.3362 -1.06%
2025-01-16 0 0.470 0.450 0.475 0.465 0.470 66,000 30,990 0.4695 0.358 0.343 0.362 0.354 0.358 86,601 0.3578 -1.05%
2025-01-15 0 0.475 0.475 0.480 0.435 0.500 808,000 376,820 0.4664 0.362 0.362 0.366 0.332 0.381 1,060,209 0.3554 4.40%
2025-01-14 0 0.455 0.440 0.460 0.450 0.455 120,000 54,500 0.4542 0.347 0.335 0.351 0.343 0.347 157,457 0.3461 0.00%
2025-01-13 0 0.455 0.440 0.460 0.440 0.460 94,000 42,090 0.4478 0.347 0.335 0.351 0.335 0.351 123,341 0.3412 1.11%
2025-01-10 0 0.450 0.450 0.460 0.450 0.460 944,000 433,760 0.4595 0.343 0.343 0.351 0.343 0.351 1,238,660 0.3502 3.45%
2025-01-09 0 0.435 0.435 0.450 0.430 0.450 1,248,000 549,540 0.4403 0.332 0.332 0.343 0.328 0.343 1,637,550 0.3356 -1.14%
2025-01-08 0 0.440 0.440 0.445 0.440 0.455 164,000 73,810 0.4501 0.335 0.335 0.339 0.335 0.347 215,191 0.3430 -4.35%
2025-01-07 0 0.460 0.445 0.460 0.470 0.470 32,000 14,980 0.4681 0.351 0.339 0.351 0.358 0.358 41,988 0.3568 0.00%
2025-01-06 0 0.460 0.445 0.470 0.450 0.475 494,000 225,730 0.4569 0.351 0.339 0.358 0.343 0.362 648,197 0.3482 4.55%
2025-01-03 0 0.440 0.435 0.440 0.410 0.440 688,000 293,080 0.4260 0.335 0.332 0.335 0.312 0.335 902,752 0.3247 8.64%
2025-01-02 0 0.405 0.405 0.410 0.405 0.415 242,000 99,510 0.4112 0.309 0.309 0.312 0.309 0.316 317,538 0.3134 -1.22%
2024-12-31 0 0.410 0.390 0.410 - - 0 0 - 0.312 0.297 0.312 - - 0 - 0.00%
2024-12-30 0 0.410 0.400 0.420 - - 0 0 - 0.312 0.305 0.320 - - 0 - 0.00%
2024-12-27 0 0.410 0.390 0.410 - - 0 0 - 0.312 0.297 0.312 - - 0 - 0.00%
2024-12-24 0 0.410 0.390 0.410 0.410 0.410 24,000 9,840 0.4100 0.312 0.297 0.312 0.312 0.312 31,491 0.3125 0.00%
2024-12-23 0 0.410 0.385 0.405 - - 0 0 - 0.312 0.293 0.309 - - 0 - 0.00%
2024-12-20 0 0.410 0.385 0.415 0.380 0.435 230,000 90,850 0.3950 0.312 0.293 0.316 0.290 0.332 301,792 0.3010 -2.38%
2024-12-19 0 0.420 0.410 0.420 - - 0 0 - 0.320 0.312 0.320 - - 0 - 0.00%
2024-12-18 0 0.420 0.400 0.415 0.400 0.420 18,000 7,400 0.4111 0.320 0.305 0.316 0.305 0.320 23,619 0.3133 0.00%
2024-12-17 0 0.420 0.410 0.415 0.400 0.420 30,000 12,240 0.4080 0.320 0.312 0.316 0.305 0.320 39,364 0.3109 2.44%
2024-12-16 0 0.410 0.400 0.415 0.400 0.415 152,000 62,140 0.4088 0.312 0.305 0.316 0.305 0.316 199,445 0.3116 -2.38%
2024-12-13 0 0.420 0.395 0.420 - - 0 0 - 0.320 0.301 0.320 - - 0 - 0.00%
2024-12-12 0 0.420 0.415 0.420 0.405 0.430 128,000 52,510 0.4102 0.320 0.316 0.320 0.309 0.328 167,954 0.3126 -4.55%
2024-12-11 0 0.440 0.415 0.440 - - 0 0 - 0.335 0.316 0.335 - - 0 - 0.00%
2024-12-10 0 0.440 0.415 0.440 - - 0 0 - 0.335 0.316 0.335 - - 0 - 0.00%
2024-12-09 0 0.440 0.420 0.445 0.415 0.440 120,000 51,430 0.4286 0.335 0.320 0.339 0.316 0.335 157,457 0.3266 0.00%
2024-12-06 0 0.440 0.400 0.440 0.405 0.445 24,000 10,320 0.4300 0.335 0.305 0.335 0.309 0.339 31,491 0.3277 3.53%
2024-12-05 0 0.425 0.405 0.435 - - 0 0 - 0.324 0.309 0.332 - - 0 - 0.00%
2024-12-04 0 0.425 0.405 0.425 0.425 0.425 4,000 1,700 0.4250 0.324 0.309 0.324 0.324 0.324 5,249 0.3239 0.00%
2024-12-03 0 0.425 0.410 0.425 0.425 0.425 46,000 19,630 0.4267 0.324 0.312 0.324 0.324 0.324 60,358 0.3252 -1.16%
2024-12-02 0 0.430 0.410 0.430 - - 0 0 - 0.328 0.312 0.328 - - 0 - 0.00%
2024-11-29 0 0.430 0.405 0.435 0.400 0.430 238,000 100,390 0.4218 0.328 0.309 0.332 0.305 0.328 312,289 0.3215 0.00%
2024-11-28 0 0.430 0.395 0.435 0.395 0.440 82,000 32,780 0.3998 0.328 0.301 0.332 0.301 0.335 107,595 0.3047 3.61%
2024-11-27 0 0.415 0.410 0.415 0.400 0.425 176,000 71,390 0.4056 0.316 0.312 0.316 0.305 0.324 230,937 0.3091 1.22%
2024-11-26 0 0.410 0.410 0.415 0.405 0.440 824,000 344,220 0.4177 0.312 0.312 0.316 0.309 0.335 1,081,203 0.3184 -7.87%
2024-11-25 0 0.445 0.435 0.445 0.435 0.455 84,000 37,370 0.4449 0.339 0.332 0.339 0.332 0.347 110,220 0.3391 -4.30%
2024-11-22 0 0.465 0.445 0.465 - - 12,000 5,460 0.4550 0.354 0.339 0.354 - - 15,746 0.3468 0.00%
2024-11-21 0 0.465 0.445 0.465 0.465 0.465 44,000 20,430 0.4643 0.354 0.339 0.354 0.354 0.354 57,734 0.3539 0.00%
2024-11-20 0 0.465 0.460 0.470 0.465 0.465 20,000 9,300 0.4650 0.354 0.351 0.358 0.354 0.354 26,243 0.3544 -1.06%
2024-11-19 0 0.470 0.470 0.475 0.450 0.475 50,000 23,480 0.4696 0.358 0.358 0.362 0.343 0.362 65,607 0.3579 -1.05%
2024-11-18 0 0.475 0.450 0.475 0.475 0.475 52,000 24,700 0.4750 0.362 0.343 0.362 0.362 0.362 68,231 0.3620 2.15%
2024-11-15 0 0.465 0.445 0.470 0.445 0.465 138,000 63,380 0.4593 0.354 0.339 0.358 0.339 0.354 181,075 0.3500 1.09%
2024-11-14 0 0.460 0.440 0.465 - - 0 0 - 0.351 0.335 0.354 - - 0 - 0.00%
2024-11-13 0 0.460 0.445 0.460 0.440 0.470 8,000 3,670 0.4588 0.351 0.339 0.351 0.335 0.358 10,497 0.3496 1.10%
2024-11-12 0 0.455 0.440 0.455 - - 110,000 50,000 0.4545 0.347 0.335 0.347 - - 144,335 0.3464 -1.09%
2024-11-11 0 0.460 0.440 0.460 0.430 0.460 128,000 56,630 0.4424 0.351 0.335 0.351 0.328 0.351 167,954 0.3372 0.00%
2024-11-08 0 0.460 0.450 0.465 0.460 0.460 138,000 63,420 0.4596 0.351 0.343 0.354 0.351 0.351 181,075 0.3502 2.22%
2024-11-07 0 0.450 0.450 0.460 0.430 0.450 304,000 133,860 0.4403 0.343 0.343 0.351 0.328 0.343 398,890 0.3356 2.27%
2024-11-06 0 0.440 0.440 0.450 0.435 0.440 224,000 97,510 0.4353 0.335 0.335 0.343 0.332 0.335 293,919 0.3318 0.00%
2024-11-05 0 0.440 0.440 0.455 0.440 0.440 50,000 22,000 0.4400 0.335 0.335 0.347 0.335 0.335 65,607 0.3353 -1.12%
2024-11-04 0 0.445 0.435 0.455 0.435 0.445 168,000 74,740 0.4449 0.339 0.332 0.347 0.332 0.339 220,439 0.3391 0.00%
2024-11-01 0 0.445 0.435 0.445 0.435 0.445 16,000 7,020 0.4388 0.339 0.332 0.339 0.332 0.339 20,994 0.3344 0.00%
2024-10-31 0 0.445 0.445 0.450 0.440 0.450 524,000 235,670 0.4498 0.339 0.339 0.343 0.335 0.343 687,561 0.3428 1.14%
2024-10-30 0 0.440 0.430 0.440 0.440 0.440 530,000 233,000 0.4396 0.335 0.328 0.335 0.335 0.335 695,434 0.3350 1.15%
2024-10-29 0 0.435 0.435 0.440 0.430 0.440 192,000 84,010 0.4376 0.332 0.332 0.335 0.328 0.335 251,931 0.3335 1.16%
2024-10-28 0 0.430 0.430 0.435 0.430 0.430 40,000 17,200 0.4300 0.328 0.328 0.332 0.328 0.328 52,486 0.3277 1.18%
2024-10-25 0 0.425 0.425 0.440 0.420 0.425 100,000 42,690 0.4269 0.324 0.324 0.335 0.320 0.324 131,214 0.3253 1.19%
2024-10-24 0 0.420 0.415 0.420 0.415 0.445 440,000 188,590 0.4286 0.320 0.316 0.320 0.316 0.339 577,341 0.3267 -8.70%
2024-10-23 0 0.460 0.450 0.465 0.450 0.470 256,000 117,410 0.4586 0.351 0.343 0.354 0.343 0.358 335,908 0.3495 -4.17%
2024-10-22 0 0.480 0.470 0.485 0.480 0.500 654,000 320,100 0.4894 0.366 0.358 0.370 0.366 0.381 858,139 0.3730 1.05%
2024-10-21 0 0.475 0.455 0.475 0.460 0.475 30,000 13,980 0.4660 0.362 0.347 0.362 0.351 0.362 39,364 0.3551 3.26%
2024-10-18 0 0.460 0.460 0.470 0.460 0.460 30,000 13,800 0.4600 0.351 0.351 0.358 0.351 0.351 39,364 0.3506 -6.12%
2024-10-17 0 0.490 0.455 0.495 0.455 0.490 56,000 25,990 0.4641 0.373 0.347 0.377 0.347 0.373 73,480 0.3537 5.38%
2024-10-16 0 0.465 0.465 0.470 0.440 0.470 240,000 107,900 0.4496 0.354 0.354 0.358 0.335 0.358 314,913 0.3426 1.09%
2024-10-15 0 0.460 0.460 0.465 0.460 0.470 58,000 27,030 0.4660 0.351 0.351 0.354 0.351 0.358 76,104 0.3552 -2.13%
2024-10-14 0 0.470 0.465 0.470 0.460 0.590 268,000 128,680 0.4801 0.358 0.354 0.358 0.351 0.450 351,653 0.3659 2.17%
2024-10-10 0 0.460 0.460 0.470 0.450 0.450 142,000 64,470 0.4540 0.351 0.351 0.358 0.343 0.343 186,324 0.3460 0.00%
2024-10-09 0 0.460 0.460 0.465 0.440 0.455 120,000 53,730 0.4478 0.351 0.351 0.354 0.335 0.347 157,457 0.3412 1.10%
2024-10-08 0 0.455 0.450 0.455 0.455 0.470 132,000 61,090 0.4628 0.347 0.343 0.347 0.347 0.358 173,202 0.3527 -3.19%
2024-10-07 0 0.470 0.470 0.485 0.460 0.480 718,000 337,610 0.4702 0.358 0.358 0.370 0.351 0.366 942,116 0.3584 -2.08%
2024-10-04 0 0.480 0.465 0.495 0.460 0.500 560,000 263,310 0.4702 0.366 0.354 0.377 0.351 0.381 734,798 0.3583 0.00%
2024-10-03 0 0.480 0.470 0.480 0.465 0.510 566,000 273,160 0.4826 0.366 0.358 0.366 0.354 0.389 742,671 0.3678 -2.04%
2024-10-02 0 0.490 0.470 0.490 0.470 0.500 1,654,000 815,490 0.4930 0.373 0.358 0.373 0.358 0.381 2,170,278 0.3758 4.26%
2024-09-30 0 0.470 0.470 0.480 0.455 0.475 1,850,000 864,630 0.4674 0.358 0.358 0.366 0.347 0.362 2,427,458 0.3562 9.30%
2024-09-27 0 0.430 0.415 0.430 0.440 0.440 36,000 15,690 0.4358 0.328 0.316 0.328 0.335 0.335 47,237 0.3322 0.00%
2024-09-26 0 0.430 0.405 0.430 0.405 0.440 182,000 74,990 0.4120 0.328 0.309 0.328 0.309 0.335 238,809 0.3140 3.61%
2024-09-25 0 0.415 0.415 0.440 0.410 0.420 260,000 108,830 0.4186 0.316 0.316 0.335 0.312 0.320 341,156 0.3190 -1.19%
2024-09-24 0 0.420 0.410 0.420 0.420 0.420 68,000 28,480 0.4188 0.320 0.312 0.320 0.320 0.320 89,225 0.3192 2.44%
2024-09-23 0 0.410 0.400 0.410 0.410 0.410 130,000 53,300 0.4100 0.312 0.305 0.312 0.312 0.312 170,578 0.3125 0.00%
2024-09-20 0 0.410 0.410 0.425 0.410 0.420 14,000 5,770 0.4121 0.312 0.312 0.324 0.312 0.320 18,370 0.3141 -2.38%
2024-09-19 0 0.420 0.420 0.430 0.420 0.420 14,000 5,920 0.4229 0.320 0.320 0.328 0.320 0.320 18,370 0.3223 0.00%
2024-09-17 0 0.420 0.420 0.430 - - 88,000 36,800 0.4182 0.320 0.320 0.328 - - 115,468 0.3187 1.20%
2024-09-16 0 0.415 0.415 0.425 0.410 0.425 92,000 38,240 0.4157 0.316 0.316 0.324 0.312 0.324 120,717 0.3168 -1.19%
2024-09-13 0 0.420 0.420 0.440 0.420 0.450 156,000 66,390 0.4256 0.320 0.320 0.335 0.320 0.343 204,694 0.3243 -2.33%
2024-09-12 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.328 0.324 0.335 0.328 0.328 131,214 0.3277 0.00%
2024-09-11 0 0.430 0.420 0.430 0.430 0.430 14,000 6,020 0.4300 0.328 0.320 0.328 0.328 0.328 18,370 0.3277 0.00%
2024-09-10 0 0.430 0.430 0.455 0.425 0.430 138,000 59,070 0.4280 0.328 0.328 0.347 0.324 0.328 181,075 0.3262 -1.15%
2024-09-09 0 0.435 0.420 0.440 0.420 0.440 414,000 178,070 0.4301 0.332 0.320 0.335 0.320 0.335 543,226 0.3278 3.57%
2024-09-05 0 0.420 0.415 0.425 0.420 0.420 156,000 65,520 0.4200 0.320 0.316 0.324 0.320 0.320 204,694 0.3201 1.20%
2024-09-04 0 0.415 0.415 0.425 - - 0 0 - 0.316 0.316 0.324 - - 0 - 0.00%
2024-09-03 0 0.415 0.415 0.420 0.415 0.450 58,000 24,430 0.4212 0.316 0.316 0.320 0.316 0.343 76,104 0.3210 0.00%
2024-09-02 0 0.415 0.415 0.420 0.410 0.440 224,000 95,710 0.4273 0.316 0.316 0.320 0.312 0.335 293,919 0.3256 -5.68%
2024-08-30 0 0.440 0.440 0.465 - - 12,000 5,580 0.4650 0.335 0.335 0.354 - - 15,746 0.3544 0.00%
2024-08-29 0 0.440 0.430 0.450 0.440 0.445 86,000 38,400 0.4465 0.335 0.328 0.343 0.335 0.339 112,844 0.3403 -1.12%
2024-08-28 0 0.445 0.440 0.465 0.445 0.465 200,000 89,700 0.4485 0.339 0.335 0.354 0.339 0.354 262,428 0.3418 -8.25%
2024-08-27 0 0.485 0.445 0.485 0.455 0.485 44,000 20,260 0.4605 0.370 0.339 0.370 0.347 0.370 57,734 0.3509 6.59%
2024-08-26 0 0.455 0.445 0.455 0.445 0.455 20,000 9,000 0.4500 0.347 0.339 0.347 0.339 0.347 26,243 0.3430 -1.09%
2024-08-23 0 0.460 0.445 0.460 0.445 0.470 70,000 31,750 0.4536 0.351 0.339 0.351 0.339 0.358 91,850 0.3457 2.22%
2024-08-22 0 0.450 0.445 0.450 0.445 0.455 490,000 221,200 0.4514 0.343 0.339 0.343 0.339 0.347 642,948 0.3440 -6.25%
2024-08-21 0 0.480 0.455 0.480 0.435 0.480 186,000 82,340 0.4427 0.366 0.347 0.366 0.332 0.366 244,058 0.3374 5.49%
2024-08-20 0 0.455 0.450 0.455 0.455 0.485 296,000 138,140 0.4667 0.347 0.343 0.347 0.347 0.370 388,393 0.3557 -5.21%
2024-08-19 0 0.480 0.475 0.480 0.470 0.490 876,000 421,280 0.4809 0.366 0.362 0.366 0.358 0.373 1,149,434 0.3665 4.35%
2024-08-16 0 0.460 0.460 0.470 0.460 0.470 78,000 36,380 0.4664 0.351 0.351 0.358 0.351 0.358 102,347 0.3555 2.22%
2024-08-15 0 0.450 0.450 0.465 0.450 0.470 60,000 27,600 0.4600 0.343 0.343 0.354 0.343 0.358 78,728 0.3506 -4.26%
2024-08-14 0 0.470 0.455 0.470 0.430 0.480 1,262,000 578,860 0.4587 0.358 0.347 0.358 0.328 0.366 1,655,920 0.3496 11.90%
2024-08-13 0 0.420 0.400 0.420 0.390 0.420 128,000 52,550 0.4105 0.320 0.305 0.320 0.297 0.320 167,954 0.3129 1.20%
2024-08-12 0 0.415 0.385 0.415 0.375 0.415 100,000 38,870 0.3887 0.316 0.293 0.316 0.286 0.316 131,214 0.2962 3.75%
2024-08-09 0 0.400 0.385 0.405 0.385 0.410 66,000 25,710 0.3895 0.305 0.293 0.309 0.293 0.312 86,601 0.2969 2.56%
2024-08-08 0 0.390 0.375 0.390 0.375 0.390 16,000 6,060 0.3788 0.297 0.286 0.297 0.286 0.297 20,994 0.2887 -2.50%
2024-08-07 0 0.400 0.380 0.400 0.385 0.425 34,000 13,510 0.3974 0.305 0.290 0.305 0.293 0.324 44,613 0.3028 1.27%
2024-08-06 0 0.395 0.375 0.395 0.370 0.410 136,000 52,490 0.3860 0.301 0.286 0.301 0.282 0.312 178,451 0.2941 2.60%
2024-08-05 0 0.385 0.380 0.385 0.385 0.410 194,000 76,410 0.3939 0.293 0.290 0.293 0.293 0.312 254,555 0.3002 -6.10%
2024-08-02 0 0.410 0.385 0.420 0.390 0.410 108,000 43,450 0.4023 0.312 0.293 0.320 0.297 0.312 141,711 0.3066 2.50%
2024-08-01 0 0.400 0.380 0.430 - - 0 0 - 0.305 0.290 0.328 - - 0 - 0.00%
2024-07-31 0 0.400 0.380 0.400 0.400 0.400 22,000 8,840 0.4018 0.305 0.290 0.305 0.305 0.305 28,867 0.3062 0.00%
2024-07-30 0 0.400 0.375 0.400 0.400 0.400 62,000 24,500 0.3952 0.305 0.286 0.305 0.305 0.305 81,353 0.3012 0.00%
2024-07-29 0 0.400 0.380 0.400 0.400 0.400 28,000 11,200 0.4000 0.305 0.290 0.305 0.305 0.305 36,740 0.3048 2.56%
2024-07-26 0 0.390 0.370 0.390 0.370 0.400 186,000 70,750 0.3804 0.297 0.282 0.297 0.282 0.305 244,058 0.2899 2.63%
2024-07-25 0 0.380 0.375 0.385 0.360 0.380 192,000 71,650 0.3732 0.290 0.286 0.293 0.274 0.290 251,931 0.2844 -1.30%
2024-07-24 0 0.385 0.370 0.385 0.370 0.425 136,000 51,510 0.3788 0.293 0.282 0.293 0.282 0.324 178,451 0.2887 0.00%
2024-07-23 0 0.385 0.370 0.390 0.385 0.385 106,000 40,270 0.3799 0.293 0.282 0.297 0.293 0.293 139,087 0.2895 0.00%
2024-07-22 0 0.385 0.375 0.385 0.375 0.385 244,000 92,370 0.3786 0.293 0.286 0.293 0.286 0.293 320,162 0.2885 -4.94%
2024-07-19 0 0.405 0.385 0.405 0.380 0.470 52,000 21,380 0.4112 0.309 0.293 0.309 0.290 0.358 68,231 0.3133 6.58%
2024-07-18 0 0.380 0.375 0.380 0.380 0.380 20,000 7,600 0.3800 0.290 0.286 0.290 0.290 0.290 26,243 0.2896 1.33%
2024-07-17 0 0.375 0.370 0.385 0.375 0.375 282,000 105,750 0.3750 0.286 0.282 0.293 0.286 0.286 370,023 0.2858 0.00%
2024-07-16 0 0.375 0.370 0.390 - - 108,000 40,000 0.3704 0.286 0.282 0.297 - - 141,711 0.2823 0.00%
2024-07-15 0 0.375 0.375 0.380 0.375 0.390 348,000 132,310 0.3802 0.286 0.286 0.290 0.286 0.297 456,624 0.2898 -2.60%
2024-07-12 0 0.385 0.380 0.410 0.380 0.410 386,000 148,650 0.3851 0.293 0.290 0.312 0.290 0.312 506,486 0.2935 1.32%
2024-07-11 0 0.380 0.375 0.380 0.380 0.380 178,000 67,490 0.3792 0.290 0.286 0.290 0.290 0.290 233,561 0.2890 0.00%
2024-07-10 0 0.380 0.375 0.390 0.380 0.390 438,000 167,680 0.3828 0.290 0.286 0.297 0.290 0.297 574,717 0.2918 -3.80%
2024-07-09 0 0.395 0.390 0.395 0.375 0.400 154,000 58,800 0.3818 0.301 0.297 0.301 0.286 0.305 202,069 0.2910 3.95%
2024-07-08 0 0.380 0.375 0.390 0.380 0.415 280,000 107,870 0.3853 0.290 0.286 0.297 0.290 0.316 367,399 0.2936 0.00%
2024-07-05 0 0.380 0.375 0.380 0.380 0.385 286,000 108,910 0.3808 0.290 0.286 0.290 0.290 0.293 375,272 0.2902 -1.30%
2024-07-04 0 0.385 0.380 0.390 0.385 0.385 212,000 81,620 0.3850 0.293 0.290 0.297 0.293 0.293 278,174 0.2934 0.00%
2024-07-03 0 0.385 0.380 0.385 0.385 0.385 244,000 93,940 0.3850 0.293 0.290 0.293 0.293 0.293 320,162 0.2934 -1.28%
2024-07-02 0 0.390 0.390 0.395 0.390 0.400 276,000 109,670 0.3974 0.297 0.297 0.301 0.297 0.305 362,150 0.3028 -2.50%
2024-06-28 0 0.400 0.395 0.405 0.395 0.400 260,000 103,750 0.3990 0.305 0.301 0.309 0.301 0.305 341,156 0.3041 0.00%
2024-06-27 0 0.400 0.400 0.410 0.400 0.400 110,000 44,400 0.4036 0.305 0.305 0.312 0.305 0.305 144,335 0.3076 -2.44%
2024-06-26 0 0.410 0.400 0.410 - - 122,000 49,510 0.4058 0.312 0.305 0.312 - - 160,081 0.3093 0.00%
2024-06-25 0 0.410 0.405 0.410 0.410 0.420 288,000 118,480 0.4114 0.312 0.309 0.312 0.312 0.320 377,896 0.3135 -2.38%
2024-06-24 0 0.420 0.410 0.425 - - 26,000 11,050 0.4250 0.320 0.312 0.324 - - 34,116 0.3239 0.00%
2024-06-21 0 0.420 0.420 0.430 0.410 0.420 330,000 136,450 0.4135 0.320 0.320 0.328 0.312 0.320 433,006 0.3151 0.00%
2024-06-20 0 0.420 0.405 0.420 0.410 0.430 58,000 24,200 0.4172 0.320 0.309 0.320 0.312 0.328 76,104 0.3180 4.22%
2024-06-19 0 0.430 0.425 0.430 0.430 0.430 170,000 74,300 0.4371 0.307 0.304 0.307 0.307 0.307 238,008 0.3122 1.18%
2024-06-18 0 0.425 0.420 0.440 0.425 0.430 114,000 48,410 0.4246 0.304 0.300 0.314 0.304 0.307 159,606 0.3033 0.00%
2024-06-17 0 0.425 0.425 0.460 0.425 0.435 100,000 43,380 0.4338 0.304 0.304 0.329 0.304 0.311 140,005 0.3098 -2.30%
2024-06-14 0 0.435 0.430 0.450 0.435 0.460 70,000 31,020 0.4431 0.311 0.307 0.321 0.311 0.329 98,003 0.3165 0.00%
2024-06-13 0 0.435 0.430 0.435 0.435 0.440 228,000 100,160 0.4393 0.311 0.307 0.311 0.311 0.314 319,211 0.3138 1.16%
2024-06-12 0 0.430 0.415 0.435 0.415 0.430 96,000 40,210 0.4189 0.307 0.296 0.311 0.296 0.307 134,405 0.2992 1.18%
2024-06-11 0 0.425 0.425 0.435 0.420 0.425 190,000 80,430 0.4233 0.304 0.304 0.311 0.300 0.304 266,009 0.3024 -1.16%
2024-06-07 0 0.430 0.425 0.435 0.425 0.445 272,000 116,250 0.4274 0.307 0.304 0.311 0.304 0.318 380,813 0.3053 0.00%
2024-06-06 0 0.430 0.425 0.445 0.430 0.435 214,000 92,260 0.4311 0.307 0.304 0.318 0.307 0.311 299,611 0.3079 -1.15%
2024-06-05 0 0.435 0.430 0.445 0.435 0.460 368,000 162,870 0.4426 0.311 0.307 0.318 0.311 0.329 515,218 0.3161 -1.14%
2024-06-04 0 0.440 0.435 0.445 0.435 0.445 256,000 112,850 0.4408 0.314 0.311 0.318 0.311 0.318 358,413 0.3149 -3.30%
2024-06-03 0 0.455 0.435 0.455 0.455 0.460 120,000 54,730 0.4561 0.325 0.311 0.325 0.325 0.329 168,006 0.3258 1.11%
2024-05-31 0 0.450 0.430 0.450 0.430 0.450 40,000 17,280 0.4320 0.321 0.307 0.321 0.307 0.321 56,002 0.3086 -2.17%
2024-05-30 0 0.460 0.440 0.460 0.460 0.470 138,000 64,550 0.4678 0.329 0.314 0.329 0.329 0.336 193,207 0.3341 2.22%
2024-05-29 0 0.450 0.430 0.450 0.435 0.465 90,000 40,190 0.4466 0.321 0.307 0.321 0.311 0.332 126,004 0.3190 1.12%
2024-05-28 0 0.445 0.430 0.445 0.440 0.445 36,000 15,960 0.4433 0.318 0.307 0.318 0.314 0.318 50,402 0.3167 1.14%
2024-05-27 0 0.440 0.435 0.445 0.440 0.455 234,000 103,170 0.4409 0.314 0.311 0.318 0.314 0.325 327,612 0.3149 0.00%
2024-05-24 0 0.440 0.440 0.445 0.435 0.455 500,000 222,250 0.4445 0.314 0.314 0.318 0.311 0.325 700,025 0.3175 -1.12%
2024-05-23 0 0.445 0.440 0.445 0.440 0.460 450,000 199,620 0.4436 0.318 0.314 0.318 0.314 0.329 630,022 0.3168 -3.26%
2024-05-22 0 0.460 0.460 0.470 0.460 0.490 224,000 103,960 0.4641 0.329 0.329 0.336 0.329 0.350 313,611 0.3315 -2.13%
2024-05-21 0 0.470 0.460 0.475 0.465 0.475 358,000 168,700 0.4712 0.336 0.329 0.339 0.332 0.339 501,218 0.3366 -4.08%
2024-05-20 0 0.490 0.475 0.490 0.475 0.495 966,000 466,160 0.4826 0.350 0.339 0.350 0.339 0.354 1,352,448 0.3447 3.16%
2024-05-17 0 0.475 0.475 0.485 0.440 0.485 746,000 352,840 0.4730 0.339 0.339 0.346 0.314 0.346 1,044,437 0.3378 0.00%
2024-05-16 0 0.475 0.475 0.480 0.410 0.480 1,870,000 848,450 0.4537 0.339 0.339 0.343 0.293 0.343 2,618,092 0.3241 15.85%
2024-05-14 0 0.410 0.410 0.415 0.410 0.420 336,000 138,950 0.4135 0.293 0.293 0.296 0.293 0.300 470,417 0.2954 -2.38%
2024-05-13 0 0.420 0.410 0.420 0.415 0.425 312,000 131,060 0.4201 0.300 0.293 0.300 0.296 0.304 436,815 0.3000 0.00%
2024-05-10 0 0.420 0.415 0.420 0.420 0.430 198,000 84,060 0.4245 0.300 0.296 0.300 0.300 0.307 277,210 0.3032 2.44%
2024-05-09 0 0.410 0.410 0.415 0.405 0.410 492,000 199,750 0.4060 0.293 0.293 0.296 0.289 0.293 688,824 0.2900 2.50%
2024-05-08 0 0.400 0.395 0.400 0.400 0.400 314,000 125,600 0.4000 0.286 0.282 0.286 0.286 0.286 439,616 0.2857 3.90%
2024-05-07 0 0.385 0.385 0.400 0.380 0.400 368,000 142,270 0.3866 0.275 0.275 0.286 0.271 0.286 515,218 0.2761 -2.53%
2024-05-06 0 0.395 0.380 0.395 0.375 0.395 440,000 168,040 0.3819 0.282 0.271 0.282 0.268 0.282 616,022 0.2728 5.33%
2024-05-03 0 0.375 0.370 0.380 0.375 0.405 838,000 319,640 0.3814 0.268 0.264 0.271 0.268 0.289 1,173,241 0.2724 -6.25%
2024-05-02 0 0.400 0.390 0.400 0.395 0.410 118,000 47,560 0.4031 0.286 0.279 0.286 0.282 0.293 165,206 0.2879 1.27%
2024-04-30 0 0.395 0.380 0.395 0.385 0.400 334,000 129,930 0.3890 0.282 0.271 0.282 0.275 0.286 467,616 0.2779 1.28%
2024-04-29 0 0.390 0.385 0.390 0.375 0.395 396,000 150,090 0.3790 0.279 0.275 0.279 0.268 0.282 554,420 0.2707 2.63%
2024-04-26 0 0.380 0.380 0.390 - - 0 0 - 0.271 0.271 0.279 - - 0 - 1.33%
2024-04-25 0 0.375 0.370 0.380 0.375 0.400 158,000 59,190 0.3746 0.268 0.264 0.271 0.268 0.286 221,208 0.2676 -3.85%
2024-04-24 0 0.390 0.375 0.390 - - 0 0 - 0.279 0.268 0.279 - - 0 - 0.00%
2024-04-23 0 0.390 0.385 0.395 0.385 0.390 238,000 92,140 0.3871 0.279 0.275 0.282 0.275 0.279 333,212 0.2765 1.30%
2024-04-22 0 0.385 0.375 0.390 0.380 0.385 224,000 85,570 0.3820 0.275 0.268 0.279 0.271 0.275 313,611 0.2729 0.00%
2024-04-19 0 0.385 0.375 0.390 0.385 0.385 102,000 39,270 0.3850 0.275 0.268 0.279 0.275 0.275 142,805 0.2750 -1.28%
2024-04-18 0 0.390 0.375 0.390 0.375 0.400 66,000 24,880 0.3770 0.279 0.268 0.279 0.268 0.286 92,403 0.2693 2.63%
2024-04-17 0 0.380 0.375 0.380 0.375 0.400 176,000 66,390 0.3772 0.271 0.268 0.271 0.268 0.286 246,409 0.2694 0.00%
2024-04-16 0 0.380 0.375 0.395 0.380 0.395 370,000 143,970 0.3891 0.271 0.268 0.282 0.271 0.282 518,018 0.2779 -1.30%
2024-04-15 0 0.385 0.375 0.385 0.375 0.410 410,000 158,500 0.3866 0.275 0.268 0.275 0.268 0.293 574,020 0.2761 -4.94%
2024-04-12 0 0.405 0.400 0.405 0.395 0.405 70,000 28,030 0.4004 0.289 0.286 0.289 0.282 0.289 98,003 0.2860 1.25%
2024-04-11 0 0.400 0.400 0.405 0.400 0.410 420,000 170,500 0.4060 0.286 0.286 0.289 0.286 0.293 588,021 0.2900 2.56%
2024-04-10 0 0.390 0.385 0.390 0.390 0.400 128,000 50,000 0.3906 0.279 0.275 0.279 0.279 0.286 179,206 0.2790 -2.50%
2024-04-09 0 0.400 0.390 0.405 0.400 0.420 454,000 185,880 0.4094 0.286 0.279 0.289 0.286 0.300 635,622 0.2924 -5.88%
2024-04-08 0 0.425 0.425 0.430 0.420 0.430 254,000 107,730 0.4241 0.304 0.304 0.307 0.300 0.307 355,613 0.3029 -3.41%
2024-04-05 0 0.440 0.440 0.445 0.430 0.440 292,000 127,810 0.4377 0.314 0.314 0.318 0.307 0.314 408,814 0.3126 -1.12%
2024-04-03 0 0.445 0.435 0.455 0.435 0.450 178,000 77,850 0.4374 0.318 0.311 0.325 0.311 0.321 249,209 0.3124 -5.32%
2024-04-02 0 0.470 0.440 0.470 0.435 0.475 426,000 187,420 0.4400 0.336 0.314 0.336 0.311 0.339 596,421 0.3142 6.82%
2024-03-28 0 0.440 0.440 0.450 0.440 0.450 30,000 13,300 0.4433 0.314 0.314 0.321 0.314 0.321 42,001 0.3167 -4.35%
2024-03-27 0 0.460 0.455 0.460 0.440 0.490 784,000 355,840 0.4539 0.329 0.325 0.329 0.314 0.350 1,097,639 0.3242 -6.12%
2024-03-26 0 0.490 0.475 0.500 0.480 0.495 1,180,000 576,600 0.4886 0.350 0.339 0.357 0.343 0.354 1,652,058 0.3490 5.38%
2024-03-25 0 0.465 0.465 0.480 0.465 0.465 74,000 34,250 0.4628 0.332 0.332 0.343 0.332 0.332 103,604 0.3306 0.00%
2024-03-22 0 0.465 0.445 0.465 0.440 0.470 1,226,000 560,490 0.4572 0.332 0.318 0.332 0.314 0.336 1,716,461 0.3265 -1.06%
2024-03-21 0 0.470 0.455 0.470 - - 0 0 - 0.336 0.325 0.336 - - 0 - -2.08%
2024-03-20 0 0.480 0.450 0.480 0.450 0.480 846,000 381,200 0.4506 0.343 0.321 0.343 0.321 0.343 1,184,442 0.3218 6.67%
2024-03-19 0 0.450 0.450 0.465 0.450 0.470 126,000 57,650 0.4575 0.321 0.321 0.332 0.321 0.336 176,406 0.3268 -6.25%
2024-03-18 0 0.480 0.455 0.480 - - 0 0 - 0.343 0.325 0.343 - - 0 - 0.00%
2024-03-15 0 0.480 0.460 0.470 0.450 0.480 294,000 133,960 0.4556 0.343 0.329 0.336 0.321 0.343 411,615 0.3255 4.35%
2024-03-14 0 0.460 0.450 0.460 0.450 0.480 204,000 93,640 0.4590 0.329 0.321 0.329 0.321 0.343 285,610 0.3279 -3.16%
2024-03-13 0 0.475 0.470 0.480 0.460 0.485 844,000 400,480 0.4745 0.339 0.336 0.343 0.329 0.346 1,181,642 0.3389 -1.04%
2024-03-12 0 0.480 0.455 0.480 0.450 0.480 110,000 49,860 0.4533 0.343 0.325 0.343 0.321 0.343 154,005 0.3238 2.13%
2024-03-11 0 0.470 0.465 0.485 0.470 0.470 22,000 10,330 0.4695 0.336 0.332 0.346 0.336 0.336 30,801 0.3354 0.00%
2024-03-08 0 0.470 0.440 0.470 0.435 0.470 92,000 42,380 0.4607 0.336 0.314 0.336 0.311 0.336 128,805 0.3290 8.05%
2024-03-07 0 0.435 0.435 0.450 0.435 0.435 2,000 870 0.4350 0.311 0.311 0.321 0.311 0.311 2,800 0.3107 0.00%
2024-03-06 0 0.435 0.435 0.440 0.435 0.435 22,000 9,570 0.4350 0.311 0.311 0.314 0.311 0.311 30,801 0.3107 -1.14%
2024-03-05 0 0.440 0.440 0.450 0.420 0.450 792,000 340,320 0.4297 0.314 0.314 0.321 0.300 0.321 1,108,839 0.3069 -7.37%
2024-03-04 0 0.475 0.450 0.475 - - 0 0 - 0.339 0.321 0.339 - - 0 - 0.00%
2024-03-01 0 0.475 0.450 0.475 - - 0 0 - 0.339 0.321 0.339 - - 0 - -1.04%
2024-02-29 0 0.480 0.450 0.475 0.450 0.485 696,000 317,500 0.4562 0.343 0.321 0.339 0.321 0.346 974,434 0.3258 6.67%
2024-02-28 0 0.450 0.445 0.460 - - 0 0 - 0.321 0.318 0.329 - - 0 - 0.00%
2024-02-27 0 0.450 0.445 0.450 0.450 0.455 42,000 18,920 0.4505 0.321 0.318 0.321 0.321 0.325 58,802 0.3218 -1.10%
2024-02-26 0 0.455 0.450 0.455 - - 0 0 - 0.325 0.321 0.325 - - 0 - 0.00%
2024-02-23 0 0.455 0.450 0.460 - - 0 0 - 0.325 0.321 0.329 - - 0 - 0.00%
2024-02-22 0 0.455 0.460 0.485 0.455 0.485 80,000 36,950 0.4619 0.325 0.329 0.346 0.325 0.346 112,004 0.3299 -6.19%
2024-02-21 0 0.485 0.465 0.485 - - 0 0 - 0.346 0.332 0.346 - - 0 - 0.00%
2024-02-20 0 0.485 0.460 0.485 0.485 0.485 44,000 21,340 0.4850 0.346 0.329 0.346 0.346 0.346 61,602 0.3464 0.00%
2024-02-19 0 0.485 0.450 0.485 0.485 0.485 14,000 6,790 0.4850 0.346 0.321 0.346 0.346 0.346 19,601 0.3464 0.00%
2024-02-16 0 0.485 0.455 0.485 0.460 0.485 678,000 323,060 0.4765 0.346 0.325 0.346 0.329 0.346 949,233 0.3403 5.43%
2024-02-15 0 0.460 0.460 0.480 0.460 0.480 12,000 5,560 0.4633 0.329 0.329 0.343 0.329 0.343 16,801 0.3309 -4.17%
2024-02-14 0 0.480 0.465 0.480 0.465 0.480 78,000 36,410 0.4668 0.343 0.332 0.343 0.332 0.343 109,204 0.3334 4.35%
2024-02-09 0 0.460 0.460 0.480 - - 0 0 - 0.329 0.329 0.343 - - 0 - 0.00%
2024-02-08 0 0.460 0.460 0.480 0.460 0.485 198,000 93,120 0.4703 0.329 0.329 0.343 0.329 0.346 277,210 0.3359 0.00%
2024-02-07 0 0.460 0.460 0.465 0.445 0.450 80,000 35,740 0.4468 0.329 0.329 0.332 0.318 0.321 112,004 0.3191 4.55%
2024-02-06 0 0.440 0.440 0.465 0.440 0.440 112,000 49,280 0.4400 0.314 0.314 0.332 0.314 0.314 156,806 0.3143 0.00%
2024-02-05 0 0.440 0.440 0.450 0.440 0.480 126,000 56,830 0.4510 0.314 0.314 0.321 0.314 0.343 176,406 0.3222 -1.12%
2024-02-02 0 0.445 0.440 0.465 0.440 0.485 124,000 57,680 0.4652 0.318 0.314 0.332 0.314 0.346 173,606 0.3322 -3.26%
2024-02-01 0 0.460 0.430 0.460 0.470 0.470 38,000 17,860 0.4700 0.329 0.307 0.329 0.336 0.336 53,202 0.3357 -2.13%
2024-01-31 0 0.470 0.435 0.470 0.465 0.485 48,000 22,940 0.4779 0.336 0.311 0.336 0.332 0.346 67,202 0.3414 2.17%
2024-01-30 0 0.460 0.445 0.460 0.465 0.470 70,000 32,650 0.4664 0.329 0.318 0.329 0.332 0.336 98,003 0.3332 -1.08%
2024-01-29 0 0.465 0.435 0.465 0.460 0.465 102,000 47,080 0.4616 0.332 0.311 0.332 0.329 0.332 142,805 0.3297 2.20%
2024-01-26 0 0.455 0.455 0.460 0.455 0.455 148,000 67,340 0.4550 0.325 0.325 0.329 0.325 0.325 207,207 0.3250 -6.19%
2024-01-25 0 0.485 0.440 0.485 0.440 0.485 174,000 77,010 0.4426 0.346 0.314 0.346 0.314 0.346 243,609 0.3161 10.23%
2024-01-24 0 0.440 0.425 0.445 0.440 0.440 30,000 13,200 0.4400 0.314 0.304 0.318 0.314 0.314 42,001 0.3143 0.00%
2024-01-23 0 0.440 0.425 0.440 - - 0 0 - 0.314 0.304 0.314 - - 0 - 0.00%
2024-01-22 0 0.440 0.425 0.440 0.425 0.450 150,000 65,770 0.4385 0.314 0.304 0.314 0.304 0.321 210,007 0.3132 0.00%
2024-01-19 0 0.440 0.420 0.450 0.440 0.450 8,000 3,540 0.4425 0.314 0.300 0.321 0.314 0.321 11,200 0.3161 0.00%
2024-01-18 0 0.440 0.425 0.440 0.450 0.450 46,000 20,440 0.4443 0.314 0.304 0.314 0.321 0.321 64,402 0.3174 0.00%
2024-01-17 0 0.440 0.440 0.465 0.440 0.440 54,000 23,800 0.4407 0.314 0.314 0.332 0.314 0.314 75,603 0.3148 -6.38%
2024-01-16 0 0.470 0.460 0.470 0.470 0.485 316,000 150,830 0.4773 0.336 0.329 0.336 0.336 0.346 442,416 0.3409 0.00%
2024-01-15 0 0.470 0.450 0.470 0.470 0.470 192,000 90,240 0.4700 0.336 0.321 0.336 0.336 0.336 268,809 0.3357 5.62%
2024-01-12 0 0.445 0.445 0.470 0.445 0.445 20,000 8,900 0.4450 0.318 0.318 0.336 0.318 0.318 28,001 0.3178 0.00%
2024-01-11 0 0.445 0.435 0.465 0.445 0.445 32,000 14,240 0.4450 0.318 0.311 0.332 0.318 0.318 44,802 0.3178 0.00%
2024-01-10 0 0.445 0.435 0.470 0.445 0.445 2,000 890 0.4450 0.318 0.311 0.336 0.318 0.318 2,800 0.3178 0.00%
2024-01-09 0 0.445 0.435 0.465 0.430 0.470 82,000 35,780 0.4363 0.318 0.311 0.332 0.307 0.336 114,804 0.3117 3.49%
2024-01-08 0 0.430 0.430 0.460 0.430 0.450 104,000 44,880 0.4315 0.307 0.307 0.329 0.307 0.321 145,605 0.3082 -8.51%
2024-01-05 0 0.470 0.465 0.475 0.450 0.470 26,000 11,960 0.4600 0.336 0.332 0.339 0.321 0.336 36,401 0.3286 -2.08%
2024-01-04 0 0.480 0.460 0.480 0.480 0.480 60,000 28,800 0.4800 0.343 0.329 0.343 0.343 0.343 84,003 0.3428 -3.03%
2024-01-03 0 0.495 0.465 0.495 0.450 0.500 16,000 7,410 0.4631 0.354 0.332 0.354 0.321 0.357 22,401 0.3308 2.06%
2024-01-02 0 0.485 0.460 0.485 - - 0 0 - 0.346 0.329 0.346 - - 0 - 0.00%
2023-12-29 0 0.485 0.465 0.490 0.475 0.485 28,000 13,320 0.4757 0.346 0.332 0.350 0.339 0.346 39,201 0.3398 5.43%
2023-12-28 0 0.460 0.460 0.495 0.460 0.460 88,000 40,480 0.4600 0.329 0.329 0.354 0.329 0.329 123,204 0.3286 0.00%
2023-12-27 0 0.460 0.460 0.480 0.460 0.460 10,000 4,600 0.4600 0.329 0.329 0.343 0.329 0.329 14,000 0.3286 -6.12%
2023-12-22 0 0.490 0.460 0.490 0.480 0.490 34,000 16,460 0.4841 0.350 0.329 0.350 0.343 0.350 47,602 0.3458 2.08%
2023-12-21 0 0.480 0.480 0.490 0.475 0.490 82,000 39,690 0.4840 0.343 0.343 0.350 0.339 0.350 114,804 0.3457 -1.03%
2023-12-20 0 0.485 0.465 0.485 - - 0 0 - 0.346 0.332 0.346 - - 0 - 0.00%
2023-12-19 0 0.485 0.470 0.490 0.485 0.500 20,000 9,840 0.4920 0.346 0.336 0.350 0.346 0.357 28,001 0.3514 4.30%
2023-12-18 0 0.465 0.465 0.490 0.465 0.490 4,000 1,910 0.4775 0.332 0.332 0.350 0.332 0.350 5,600 0.3411 -4.12%
2023-12-15 0 0.485 0.485 0.490 0.465 0.500 48,000 23,010 0.4794 0.346 0.346 0.350 0.332 0.357 67,202 0.3424 4.30%
2023-12-14 0 0.465 0.465 0.490 - - 12,000 5,580 0.4650 0.332 0.332 0.350 - - 16,801 0.3321 0.00%
2023-12-13 0 0.465 0.465 0.485 0.455 0.465 82,000 37,650 0.4591 0.332 0.332 0.346 0.325 0.332 114,804 0.3280 -6.06%
2023-12-12 0 0.495 0.460 0.495 0.460 0.495 128,000 60,850 0.4754 0.354 0.329 0.354 0.329 0.354 179,206 0.3396 4.21%
2023-12-11 0 0.475 0.475 0.495 0.475 0.490 74,000 35,210 0.4758 0.339 0.339 0.354 0.339 0.350 103,604 0.3399 -4.04%
2023-12-08 0 0.495 0.490 0.495 0.490 0.495 14,000 6,870 0.4907 0.354 0.350 0.354 0.350 0.354 19,601 0.3505 0.00%
2023-12-07 0 0.495 0.480 0.495 0.480 0.495 180,000 88,520 0.4918 0.354 0.343 0.354 0.343 0.354 252,009 0.3513 2.06%
2023-12-06 0 0.485 0.485 0.495 0.485 0.490 52,000 25,470 0.4898 0.346 0.346 0.354 0.346 0.350 72,803 0.3499 -3.00%
2023-12-05 0 0.500 0.490 0.500 0.500 0.510 186,000 93,600 0.5032 0.357 0.350 0.357 0.357 0.364 260,409 0.3594 0.00%
2023-12-04 0 0.500 0.500 0.510 0.490 0.530 100,000 50,360 0.5036 0.357 0.357 0.364 0.350 0.379 140,005 0.3597 0.00%
2023-12-01 0 0.500 0.500 0.510 0.455 0.540 2,902,000 1,458,560 0.5026 0.357 0.357 0.364 0.325 0.386 4,062,943 0.3590 13.64%
2023-11-30 0 0.440 0.440 0.450 0.435 0.450 162,000 71,060 0.4386 0.314 0.314 0.321 0.311 0.321 226,808 0.3133 2.33%
2023-11-29 0 0.430 0.435 0.440 0.430 0.440 382,000 166,350 0.4355 0.307 0.311 0.314 0.307 0.314 534,819 0.3110 -6.52%
2023-11-28 0 0.460 0.420 0.460 0.420 0.465 14,000 6,350 0.4536 0.329 0.300 0.329 0.300 0.332 19,601 0.3240 9.52%
2023-11-27 0 0.420 0.405 0.450 - - 0 0 - 0.300 0.289 0.321 - - 0 - 0.00%
2023-11-24 0 0.420 0.415 0.420 0.450 0.450 10,000 4,500 0.4500 0.300 0.296 0.300 0.321 0.321 14,000 0.3214 -6.67%
2023-11-23 0 0.450 0.400 0.450 0.400 0.450 38,000 16,550 0.4355 0.321 0.286 0.321 0.286 0.321 53,202 0.3111 9.76%
2023-11-22 0 0.410 0.410 0.415 0.410 0.415 56,000 23,000 0.4107 0.293 0.293 0.296 0.293 0.296 78,403 0.2934 0.00%
2023-11-21 0 0.410 0.410 0.420 0.410 0.430 98,000 41,050 0.4189 0.293 0.293 0.300 0.293 0.307 137,205 0.2992 -4.65%
2023-11-20 0 0.430 0.425 0.430 - - 50,000 21,500 0.4300 0.307 0.304 0.307 - - 70,002 0.3071 0.00%
2023-11-17 0 0.430 0.385 0.430 0.405 0.430 288,000 118,060 0.4099 0.307 0.275 0.307 0.289 0.307 403,214 0.2928 4.88%
2023-11-16 0 0.410 0.410 0.420 0.410 0.410 90,000 36,900 0.4100 0.293 0.293 0.300 0.293 0.293 126,004 0.2928 0.00%
2023-11-15 0 0.410 0.390 0.410 - - 0 0 - 0.293 0.279 0.293 - - 0 - 0.00%
2023-11-14 0 0.410 0.395 0.410 0.410 0.420 78,000 32,660 0.4187 0.293 0.282 0.293 0.293 0.300 109,204 0.2991 -1.20%
2023-11-13 0 0.415 0.380 0.415 - - 0 0 - 0.296 0.271 0.296 - - 0 - 0.00%
2023-11-10 0 0.415 0.405 0.430 - - 0 0 - 0.296 0.289 0.307 - - 0 - 0.00%
2023-11-09 0 0.415 0.405 0.415 0.420 0.425 82,000 34,840 0.4249 0.296 0.289 0.296 0.300 0.304 114,804 0.3035 0.00%
2023-11-08 0 0.415 0.385 0.415 0.390 0.420 292,000 122,090 0.4181 0.296 0.275 0.296 0.279 0.300 408,814 0.2986 5.06%
2023-11-07 0 0.395 0.390 0.410 - - 0 0 - 0.282 0.279 0.293 - - 0 - 1.28%
2023-11-06 0 0.390 0.380 0.420 0.390 0.420 254,000 99,940 0.3935 0.279 0.271 0.300 0.279 0.300 355,613 0.2810 -1.27%
2023-11-03 0 0.395 0.395 0.410 0.395 0.405 256,000 102,830 0.4017 0.282 0.282 0.293 0.282 0.289 358,413 0.2869 2.60%
2023-11-02 0 0.385 0.380 0.400 0.365 0.410 1,166,000 457,980 0.3928 0.275 0.271 0.286 0.261 0.293 1,632,458 0.2805 10.00%
2023-11-01 0 0.350 0.350 0.365 0.350 0.350 8,000 2,760 0.3450 0.250 0.250 0.261 0.250 0.250 11,200 0.2464 1.45%
2023-10-31 0 0.345 0.340 0.350 - - 0 0 - 0.246 0.243 0.250 - - 0 - 0.00%
2023-10-30 0 0.345 0.330 0.350 - - 0 0 - 0.246 0.236 0.250 - - 0 - 0.00%
2023-10-27 0 0.345 0.330 0.350 - - 0 0 - 0.246 0.236 0.250 - - 0 - 0.00%
2023-10-26 0 0.345 0.335 0.345 0.335 0.350 114,000 39,870 0.3497 0.246 0.239 0.246 0.239 0.250 159,606 0.2498 -4.17%
2023-10-25 0 0.360 0.335 0.370 0.340 0.360 312,000 111,560 0.3576 0.257 0.239 0.264 0.243 0.257 436,815 0.2554 7.46%
2023-10-24 0 0.335 0.335 0.340 0.325 0.365 44,000 14,580 0.3314 0.239 0.239 0.243 0.232 0.261 61,602 0.2367 -1.47%
2023-10-20 0 0.340 0.340 0.350 - - 0 0 - 0.243 0.243 0.250 - - 0 - 0.00%
2023-10-19 0 0.340 0.325 0.340 0.325 0.340 80,000 27,000 0.3375 0.243 0.232 0.243 0.232 0.243 112,004 0.2411 0.00%
2023-10-18 0 0.340 0.330 0.340 0.320 0.340 234,000 78,030 0.3335 0.243 0.236 0.243 0.229 0.243 327,612 0.2382 -2.86%
2023-10-17 0 0.350 0.345 0.350 - - 0 0 - 0.250 0.246 0.250 - - 0 - 0.00%
2023-10-16 0 0.350 0.340 0.360 - - 0 0 - 0.250 0.243 0.257 - - 0 - 0.00%
2023-10-13 0 0.350 0.345 0.350 0.345 0.350 86,000 30,220 0.3514 0.250 0.246 0.250 0.246 0.250 120,404 0.2510 -2.78%
2023-10-12 0 0.360 0.345 0.360 0.365 0.365 100,000 36,500 0.3650 0.257 0.246 0.257 0.261 0.261 140,005 0.2607 -1.37%
2023-10-11 0 0.365 0.340 0.365 0.360 0.365 86,000 31,250 0.3634 0.261 0.243 0.261 0.257 0.261 120,404 0.2595 4.29%
2023-10-10 0 0.350 0.340 0.350 0.345 0.355 30,000 10,460 0.3487 0.250 0.243 0.250 0.246 0.254 42,001 0.2490 1.45%
2023-10-09 0 0.345 0.340 0.345 0.340 0.355 60,000 20,790 0.3465 0.246 0.243 0.246 0.243 0.254 84,003 0.2475 -1.43%
2023-10-06 0 0.350 0.340 0.350 0.340 0.350 6,000 2,080 0.3467 0.250 0.243 0.250 0.243 0.250 8,400 0.2476 2.94%
2023-10-05 0 0.340 0.340 0.355 0.340 0.340 4,000 1,360 0.3400 0.243 0.243 0.254 0.243 0.243 5,600 0.2428 0.00%
2023-10-04 0 0.340 0.335 0.340 0.340 0.340 128,000 43,520 0.3400 0.243 0.239 0.243 0.243 0.243 179,206 0.2428 -1.45%
2023-10-03 0 0.345 0.345 0.355 0.345 0.350 112,000 39,610 0.3537 0.246 0.246 0.254 0.246 0.250 156,806 0.2526 -2.82%
2023-09-29 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.254 0.250 0.257 0.254 0.254 42,001 0.2536 4.41%
2023-09-28 0 0.340 0.330 0.350 - - 0 0 - 0.243 0.236 0.250 - - 0 - 0.00%
2023-09-27 0 0.340 0.335 0.350 0.330 0.350 20,000 6,940 0.3470 0.243 0.239 0.250 0.236 0.250 28,001 0.2478 -2.86%
2023-09-26 0 0.350 0.330 0.350 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2023-09-25 0 0.350 0.335 0.360 - - 36,000 12,600 0.3500 0.250 0.239 0.257 - - 50,402 0.2500 0.00%
2023-09-22 0 0.350 0.330 0.350 0.350 0.365 62,000 21,770 0.3511 0.250 0.236 0.250 0.250 0.261 86,803 0.2508 4.48%
2023-09-21 0 0.335 0.335 0.360 - - 0 0 - 0.239 0.239 0.257 - - 0 - 0.00%
2023-09-20 0 0.335 0.335 0.360 0.330 0.365 16,000 5,600 0.3500 0.239 0.239 0.257 0.236 0.261 22,401 0.2500 4.69%
2023-09-19 0 0.320 0.320 0.340 0.315 0.355 22,000 7,330 0.3332 0.229 0.229 0.243 0.225 0.254 30,801 0.2380 1.59%
2023-09-18 0 0.315 0.315 0.325 0.315 0.320 12,000 3,800 0.3167 0.225 0.225 0.232 0.225 0.229 16,801 0.2262 -1.56%
2023-09-15 0 0.320 0.315 0.325 0.315 0.325 16,000 5,130 0.3206 0.229 0.225 0.232 0.225 0.232 22,401 0.2290 -3.03%
2023-09-14 0 0.330 0.320 0.340 0.310 0.330 332,000 107,070 0.3225 0.236 0.229 0.243 0.221 0.236 464,816 0.2303 -5.71%
2023-09-13 0 0.350 0.335 0.365 - - 0 0 - 0.250 0.239 0.261 - - 0 - 0.00%
2023-09-12 0 0.350 0.350 0.365 - - 0 0 - 0.250 0.250 0.261 - - 0 - 0.00%
2023-09-11 0 0.350 0.325 0.350 - - 0 0 - 0.250 0.232 0.250 - - 0 - 0.00%
2023-09-07 0 0.350 0.325 0.355 - - 0 0 - 0.250 0.232 0.254 - - 0 - 0.00%
2023-09-06 0 0.350 0.335 0.360 - - 0 0 - 0.250 0.239 0.257 - - 0 - 0.00%
2023-09-05 0 0.350 0.340 0.360 0.330 0.360 84,000 29,590 0.3523 0.250 0.243 0.257 0.236 0.257 117,604 0.2516 2.94%
2023-09-04 0 0.340 0.325 0.340 0.320 0.340 178,000 57,350 0.3222 0.243 0.232 0.243 0.229 0.243 249,209 0.2301 6.25%
2023-08-31 0 0.320 0.320 0.325 0.320 0.330 36,000 11,710 0.3253 0.229 0.229 0.232 0.229 0.236 50,402 0.2323 -3.03%
2023-08-30 0 0.330 0.330 0.350 - - 0 0 - 0.236 0.236 0.250 - - 0 - 0.00%
2023-08-29 0 0.330 0.330 0.350 - - 0 0 - 0.236 0.236 0.250 - - 0 - 0.00%
2023-08-28 0 0.330 0.325 0.330 0.330 0.340 76,000 25,330 0.3333 0.236 0.232 0.236 0.236 0.243 106,404 0.2381 -2.94%
2023-08-25 0 0.340 0.340 0.350 - - 0 0 - 0.243 0.243 0.250 - - 0 - 1.49%
2023-08-24 0 0.335 0.330 0.345 0.335 0.335 8,000 2,680 0.3350 0.239 0.236 0.246 0.239 0.239 11,200 0.2393 0.00%
2023-08-23 0 0.335 0.325 0.335 0.335 0.355 18,000 6,180 0.3433 0.239 0.232 0.239 0.239 0.254 25,201 0.2452 -1.47%
2023-08-22 0 0.340 0.340 0.355 0.340 0.340 76,000 26,190 0.3446 0.243 0.243 0.254 0.243 0.243 106,404 0.2461 -2.86%
2023-08-21 0 0.350 0.340 0.355 - - 0 0 - 0.250 0.243 0.254 - - 0 - 0.00%
2023-08-18 0 0.350 0.350 0.355 0.340 0.340 20,000 6,800 0.3400 0.250 0.250 0.254 0.243 0.243 28,001 0.2428 2.94%
2023-08-17 0 0.340 0.340 0.355 - - 0 0 - 0.243 0.243 0.254 - - 0 - 0.00%
2023-08-16 0 0.340 0.340 0.355 - - 0 0 - 0.243 0.243 0.254 - - 0 - 0.00%
2023-08-15 0 0.340 0.340 0.355 - - 0 0 - 0.243 0.243 0.254 - - 0 - 0.00%
2023-08-14 0 0.340 0.340 0.355 - - 0 0 - 0.243 0.243 0.254 - - 0 - 0.00%
2023-08-11 0 0.340 0.340 0.355 0.340 0.345 40,000 13,640 0.3410 0.243 0.243 0.254 0.243 0.246 56,002 0.2436 -1.45%
2023-08-10 0 0.345 0.340 0.360 0.340 0.360 62,000 21,190 0.3418 0.246 0.243 0.257 0.243 0.257 86,803 0.2441 -2.82%
2023-08-09 0 0.355 0.340 0.360 0.355 0.355 18,000 6,390 0.3550 0.254 0.243 0.257 0.254 0.254 25,201 0.2536 0.00%
2023-08-08 0 0.355 0.340 0.355 - - 6,000 2,100 0.3500 0.254 0.243 0.254 - - 8,400 0.2500 0.00%
2023-08-07 0 0.355 0.335 0.355 0.355 0.355 66,000 23,430 0.3550 0.254 0.239 0.254 0.254 0.254 92,403 0.2536 1.43%
2023-08-04 0 0.350 0.350 0.360 0.350 0.350 34,000 11,900 0.3500 0.250 0.250 0.257 0.250 0.250 47,602 0.2500 0.00%
2023-08-03 0 0.350 0.335 0.360 0.350 0.350 80,000 28,000 0.3500 0.250 0.239 0.257 0.250 0.250 112,004 0.2500 2.94%
2023-08-02 0 0.340 0.340 0.365 0.330 0.360 72,000 24,220 0.3364 0.243 0.243 0.261 0.236 0.257 100,804 0.2403 -5.56%
2023-08-01 0 0.360 0.330 0.365 0.360 0.360 20,000 7,200 0.3600 0.257 0.236 0.261 0.257 0.257 28,001 0.2571 0.00%
2023-07-31 0 0.360 0.355 0.360 0.360 0.360 78,000 28,080 0.3600 0.257 0.254 0.257 0.257 0.257 109,204 0.2571 1.41%
2023-07-28 0 0.355 0.335 0.365 0.330 0.355 74,000 25,870 0.3496 0.254 0.239 0.261 0.236 0.254 103,604 0.2497 -2.74%
2023-07-27 0 0.365 0.335 0.370 - - 0 0 - 0.261 0.239 0.264 - - 0 - 0.00%
2023-07-26 0 0.365 0.330 0.365 0.335 0.370 80,000 27,730 0.3466 0.261 0.236 0.261 0.239 0.264 112,004 0.2476 4.29%
2023-07-25 0 0.350 0.325 0.350 0.300 0.360 140,000 44,690 0.3192 0.250 0.232 0.250 0.214 0.257 196,007 0.2280 -1.41%
2023-07-24 0 0.355 0.335 0.355 0.340 0.375 388,000 137,650 0.3548 0.254 0.239 0.254 0.243 0.268 543,219 0.2534 -2.74%
2023-07-21 0 0.365 0.330 0.365 0.340 0.365 136,000 46,520 0.3421 0.261 0.236 0.261 0.243 0.261 190,407 0.2443 2.82%
2023-07-20 0 0.355 0.355 0.365 - - 0 0 - 0.254 0.254 0.261 - - 0 - 4.41%
2023-07-19 0 0.340 0.340 0.350 - - 0 0 - 0.243 0.243 0.250 - - 0 - 0.00%
2023-07-18 0 0.340 0.340 0.370 0.340 0.340 24,000 8,160 0.3400 0.243 0.243 0.264 0.243 0.243 33,601 0.2428 0.00%
2023-07-14 0 0.340 0.340 0.355 0.340 0.355 8,000 2,810 0.3513 0.243 0.243 0.254 0.243 0.254 11,200 0.2509 -2.86%
2023-07-13 0 0.350 0.330 0.360 - - 0 0 - 0.250 0.236 0.257 - - 0 - 0.00%
2023-07-12 0 0.350 0.340 0.350 0.355 0.355 14,000 4,970 0.3550 0.250 0.243 0.250 0.254 0.254 19,601 0.2536 -1.41%
2023-07-11 0 0.355 0.335 0.375 - - 0 0 - 0.254 0.239 0.268 - - 0 - 0.00%
2023-07-10 0 0.355 0.355 0.365 0.355 0.365 4,000 1,440 0.3600 0.254 0.254 0.261 0.254 0.261 5,600 0.2571 -5.33%
2023-07-07 0 0.375 0.335 0.380 - - 0 0 - 0.268 0.239 0.271 - - 0 - 0.00%
2023-07-06 0 0.375 0.335 0.375 - - 0 0 - 0.268 0.239 0.268 - - 0 - -2.60%
2023-07-05 0 0.385 0.335 0.385 - - 0 0 - 0.275 0.239 0.275 - - 0 - 0.00%
2023-07-04 0 0.385 0.340 0.385 0.315 0.385 84,000 27,400 0.3262 0.275 0.243 0.275 0.225 0.275 117,604 0.2330 4.05%
2023-07-03 0 0.370 0.340 0.370 0.370 0.385 208,000 78,480 0.3773 0.264 0.243 0.264 0.264 0.275 291,210 0.2695 2.78%
2023-06-30 0 0.360 0.335 0.370 - - 0 0 - 0.257 0.239 0.264 - - 0 - 0.00%
2023-06-29 0 0.360 0.330 0.360 - - 0 0 - 0.257 0.236 0.257 - - 0 - 0.00%
2023-06-28 0 0.360 0.335 0.360 0.330 0.370 104,000 35,220 0.3387 0.257 0.239 0.257 0.236 0.264 145,605 0.2419 2.86%
2023-06-27 0 0.350 0.335 0.350 - - 0 0 - 0.250 0.239 0.250 - - 0 - 0.00%
2023-06-26 0 0.350 0.335 0.370 - - 0 0 - 0.250 0.239 0.264 - - 0 - 0.00%
2023-06-23 0 0.350 0.335 0.350 0.350 0.360 12,000 4,260 0.3550 0.250 0.239 0.250 0.250 0.257 16,801 0.2536 -2.78%
2023-06-21 0 0.360 0.355 0.360 0.355 0.360 14,000 5,030 0.3593 0.257 0.254 0.257 0.254 0.257 19,601 0.2566 1.41%
2023-06-20 0 0.355 0.355 0.360 - - 0 0 - 0.254 0.254 0.257 - - 0 - 0.00%
2023-06-19 0 0.355 0.340 0.360 0.355 0.360 24,000 8,380 0.3492 0.254 0.243 0.257 0.254 0.257 33,601 0.2494 5.34%
2023-06-16 0 0.337 0.335 0.340 - - 0 0 - 0.241 0.239 0.243 - - 0 - 0.00%
2023-06-15 0 0.337 0.330 0.370 - - 0 0 - 0.241 0.236 0.264 - - 0 - 0.15%
2023-06-14 0 0.350 0.340 0.360 - - 0 0 - 0.240 0.233 0.247 - - 0 - 0.00%
2023-06-13 0 0.350 0.345 0.355 0.350 0.355 44,000 15,640 0.3555 0.240 0.237 0.244 0.240 0.244 64,074 0.2441 -1.41%
2023-06-12 0 0.355 0.340 0.355 0.355 0.365 68,000 24,420 0.3591 0.244 0.233 0.244 0.244 0.251 99,023 0.2466 -2.74%
2023-06-09 0 0.365 0.335 0.365 - - 0 0 - 0.251 0.230 0.251 - - 0 - 0.00%
2023-06-08 0 0.365 0.335 0.365 0.360 0.390 108,000 40,000 0.3704 0.251 0.230 0.251 0.247 0.268 157,272 0.2543 1.39%
2023-06-07 0 0.360 0.330 0.360 0.350 0.375 222,000 79,650 0.3588 0.247 0.227 0.247 0.240 0.258 323,280 0.2464 2.86%
2023-06-06 0 0.350 0.350 0.355 - - 0 0 - 0.240 0.240 0.244 - - 0 - 0.00%
2023-06-05 0 0.350 0.325 0.350 0.350 0.355 104,000 36,750 0.3534 0.240 0.223 0.240 0.240 0.244 151,447 0.2427 1.45%
2023-06-02 0 0.345 0.330 0.360 0.345 0.345 2,000 690 0.3450 0.237 0.227 0.247 0.237 0.237 2,912 0.2369 0.00%
2023-06-01 0 0.345 0.325 0.345 - - 0 0 - 0.237 0.223 0.237 - - 0 - 0.00%
2023-05-31 0 0.345 0.325 0.345 0.325 0.345 14,000 4,750 0.3393 0.237 0.223 0.237 0.223 0.237 20,387 0.2330 6.15%
2023-05-30 0 0.325 0.325 0.340 0.325 0.375 160,000 58,860 0.3679 0.223 0.223 0.233 0.223 0.258 232,995 0.2526 -1.52%
2023-05-29 0 0.330 0.325 0.355 0.325 0.330 20,000 6,510 0.3255 0.227 0.223 0.244 0.223 0.227 29,124 0.2235 0.00%
2023-05-25 0 0.330 0.330 0.335 0.330 0.355 96,000 32,450 0.3380 0.227 0.227 0.230 0.227 0.244 139,797 0.2321 -7.04%
2023-05-24 0 0.355 0.330 0.355 0.330 0.360 326,000 110,750 0.3397 0.244 0.227 0.244 0.227 0.247 474,727 0.2333 7.58%
2023-05-23 0 0.330 0.330 0.360 0.330 0.330 22,000 7,660 0.3482 0.227 0.227 0.247 0.227 0.227 32,037 0.2391 -8.33%
2023-05-22 0 0.360 0.330 0.360 - - 0 0 - 0.247 0.227 0.247 - - 0 - 0.00%
2023-05-19 0 0.360 0.340 0.360 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2023-05-18 0 0.360 0.330 0.360 0.320 0.370 44,000 15,360 0.3491 0.247 0.227 0.247 0.220 0.254 64,074 0.2397 12.50%
2023-05-17 0 0.320 0.320 0.330 0.315 0.335 106,000 34,960 0.3298 0.220 0.220 0.227 0.216 0.230 154,359 0.2265 -3.03%
2023-05-16 0 0.330 0.320 0.330 0.330 0.350 300,000 104,640 0.3488 0.227 0.220 0.227 0.227 0.240 436,865 0.2395 6.45%
2023-05-15 0 0.310 0.310 0.325 0.300 0.305 46,000 14,000 0.3043 0.213 0.213 0.223 0.206 0.209 66,986 0.2090 0.00%
2023-05-12 0 0.310 0.305 0.325 0.300 0.380 440,000 138,000 0.3136 0.213 0.209 0.223 0.206 0.261 640,736 0.2154 -8.82%
2023-05-11 0 0.340 0.330 0.360 0.340 0.340 12,000 4,080 0.3400 0.233 0.227 0.247 0.233 0.233 17,475 0.2335 -2.86%
2023-05-10 0 0.350 0.340 0.360 - - 0 0 - 0.240 0.233 0.247 - - 0 - 0.00%
2023-05-09 0 0.350 0.330 0.370 - - 0 0 - 0.240 0.227 0.254 - - 0 - 0.00%
2023-05-08 0 0.350 0.330 0.350 - - 0 0 - 0.240 0.227 0.240 - - 0 - 0.00%
2023-05-05 0 0.350 0.335 0.350 - - 0 0 - 0.240 0.230 0.240 - - 0 - -2.78%
2023-05-04 0 0.360 0.335 0.360 - - 0 0 - 0.247 0.230 0.247 - - 0 - 0.00%
2023-05-03 0 0.360 0.335 0.360 0.360 0.360 12,000 4,170 0.3475 0.247 0.230 0.247 0.247 0.247 17,475 0.2386 5.88%
2023-05-02 0 0.340 0.330 0.340 0.340 0.345 128,000 43,660 0.3411 0.233 0.227 0.233 0.233 0.237 186,396 0.2342 0.00%
2023-04-28 0 0.340 0.330 0.350 0.340 0.340 600,000 204,000 0.3400 0.233 0.227 0.240 0.233 0.233 873,731 0.2335 3.03%
2023-04-27 0 0.330 0.330 0.355 0.330 0.330 18,000 6,150 0.3417 0.227 0.227 0.244 0.227 0.227 26,212 0.2346 -2.94%
2023-04-26 0 0.340 0.340 0.350 0.330 0.340 36,000 12,130 0.3369 0.233 0.233 0.240 0.227 0.233 52,424 0.2314 0.00%
2023-04-25 0 0.340 0.340 0.355 - - 0 0 - 0.233 0.233 0.244 - - 0 - 0.00%
2023-04-24 0 0.340 0.335 0.355 0.335 0.340 20,000 6,720 0.3360 0.233 0.230 0.244 0.230 0.233 29,124 0.2307 -6.85%
2023-04-21 0 0.365 0.350 0.365 0.325 0.380 312,000 113,780 0.3647 0.251 0.240 0.251 0.223 0.261 454,340 0.2504 5.80%
2023-04-20 0 0.345 0.325 0.340 0.325 0.345 580,000 192,240 0.3314 0.237 0.223 0.233 0.223 0.237 844,606 0.2276 -1.43%
2023-04-19 0 0.350 0.340 0.350 - - 14,000 4,900 0.3500 0.240 0.233 0.240 - - 20,387 0.2403 -2.78%
2023-04-18 0 0.360 0.340 0.360 0.360 0.360 196,000 70,560 0.3600 0.247 0.233 0.247 0.247 0.247 285,419 0.2472 0.00%
2023-04-17 0 0.360 0.340 0.360 0.360 0.360 132,000 47,520 0.3600 0.247 0.233 0.247 0.247 0.247 192,221 0.2472 0.00%
2023-04-14 0 0.360 0.355 0.365 0.360 0.360 20,000 7,220 0.3610 0.247 0.244 0.251 0.247 0.247 29,124 0.2479 2.86%
2023-04-13 0 0.350 0.340 0.350 0.350 0.360 158,000 56,680 0.3587 0.240 0.233 0.240 0.240 0.247 230,082 0.2463 -2.78%
2023-04-12 0 0.360 0.335 0.360 - - 0 0 - 0.247 0.230 0.247 - - 0 - 0.00%
2023-04-11 0 0.360 0.335 0.360 - - 0 0 - 0.247 0.230 0.247 - - 0 - 0.00%
2023-04-06 0 0.360 0.335 0.365 0.355 0.360 270,000 96,700 0.3581 0.247 0.230 0.251 0.244 0.247 393,179 0.2459 -1.37%
2023-04-04 0 0.365 0.340 0.365 0.355 0.365 126,000 45,470 0.3609 0.251 0.233 0.251 0.244 0.251 183,483 0.2478 5.80%
2023-04-03 0 0.345 0.340 0.345 0.345 0.350 22,000 7,630 0.3468 0.237 0.233 0.237 0.237 0.240 32,037 0.2382 -1.43%
2023-03-31 0 0.350 0.345 0.360 0.350 0.360 226,000 81,260 0.3596 0.240 0.237 0.247 0.240 0.247 329,105 0.2469 1.45%
2023-03-30 0 0.345 0.345 0.365 0.320 0.365 486,000 171,260 0.3524 0.237 0.237 0.251 0.220 0.251 707,722 0.2420 9.52%
2023-03-29 0 0.315 0.310 0.330 0.315 0.315 116,000 36,500 0.3147 0.216 0.213 0.227 0.216 0.216 168,921 0.2161 -3.08%
2023-03-28 0 0.325 0.325 0.330 - - 0 0 - 0.223 0.223 0.227 - - 0 - 0.00%
2023-03-27 0 0.325 0.320 0.335 0.325 0.330 146,000 47,680 0.3266 0.223 0.220 0.230 0.223 0.227 212,608 0.2243 -1.52%
2023-03-24 0 0.330 0.325 0.350 - - 0 0 - 0.227 0.223 0.240 - - 0 - 0.00%
2023-03-23 0 0.330 0.325 0.350 0.330 0.330 114,000 37,620 0.3300 0.227 0.223 0.240 0.227 0.227 166,009 0.2266 0.00%
2023-03-22 0 0.330 0.330 0.350 - - 0 0 - 0.227 0.227 0.240 - - 0 - 0.00%
2023-03-21 0 0.330 0.330 0.355 0.330 0.330 2,000 660 0.3300 0.227 0.227 0.244 0.227 0.227 2,912 0.2266 0.00%
2023-03-20 0 0.330 0.325 0.350 0.330 0.340 44,000 14,740 0.3350 0.227 0.223 0.240 0.227 0.233 64,074 0.2300 -2.94%
2023-03-17 0 0.340 0.330 0.340 - - 0 0 - 0.233 0.227 0.233 - - 0 - -2.86%
2023-03-16 0 0.350 0.330 0.350 0.320 0.355 12,000 4,100 0.3417 0.240 0.227 0.240 0.220 0.244 17,475 0.2346 2.94%
2023-03-15 0 0.340 0.320 0.340 0.320 0.360 24,000 7,900 0.3292 0.233 0.220 0.233 0.220 0.247 34,949 0.2260 4.62%
2023-03-14 0 0.325 0.325 0.340 0.325 0.360 12,000 4,080 0.3400 0.223 0.223 0.233 0.223 0.247 17,475 0.2335 0.00%
2023-03-13 0 0.325 0.325 0.345 0.325 0.330 14,000 4,580 0.3271 0.223 0.223 0.237 0.223 0.227 20,387 0.2247 -4.41%
2023-03-10 0 0.340 0.325 0.340 0.325 0.350 144,000 48,530 0.3370 0.233 0.223 0.233 0.223 0.240 209,695 0.2314 4.62%
2023-03-09 0 0.325 0.325 0.350 0.325 0.325 24,000 7,800 0.3250 0.223 0.223 0.240 0.223 0.223 34,949 0.2232 -1.52%
2023-03-08 0 0.330 0.325 0.345 0.325 0.340 10,000 3,350 0.3350 0.227 0.223 0.237 0.223 0.233 14,562 0.2300 -2.94%
2023-03-07 0 0.340 0.340 0.350 - - 0 0 - 0.233 0.233 0.240 - - 0 - 0.00%
2023-03-06 0 0.340 0.335 0.355 0.330 0.350 210,000 72,420 0.3449 0.233 0.230 0.244 0.227 0.240 305,806 0.2368 -2.86%
2023-03-03 0 0.350 0.330 0.350 - - 0 0 - 0.240 0.227 0.240 - - 0 - 0.00%
2023-03-02 0 0.350 0.325 0.350 0.345 0.350 250,000 87,330 0.3493 0.240 0.223 0.240 0.237 0.240 364,054 0.2399 0.00%
2023-03-01 0 0.350 0.320 0.350 0.315 0.355 98,000 31,690 0.3234 0.240 0.220 0.240 0.216 0.244 142,709 0.2221 11.11%
2023-02-28 0 0.315 0.315 0.330 - - 0 0 - 0.216 0.216 0.227 - - 0 - 0.00%
2023-02-27 0 0.315 0.300 0.320 0.315 0.320 102,000 32,580 0.3194 0.216 0.206 0.220 0.216 0.220 148,534 0.2193 -1.56%
2023-02-24 0 0.320 0.315 0.320 - - 0 0 - 0.220 0.216 0.220 - - 0 - 0.00%
2023-02-23 0 0.320 0.315 0.320 0.310 0.330 150,000 48,010 0.3201 0.220 0.216 0.220 0.213 0.227 218,433 0.2198 -3.03%
2023-02-22 0 0.330 0.320 0.340 0.320 0.330 22,000 7,060 0.3209 0.227 0.220 0.233 0.220 0.227 32,037 0.2204 -4.35%
2023-02-21 0 0.345 0.325 0.345 - - 0 0 - 0.237 0.223 0.237 - - 0 - 0.00%
2023-02-20 0 0.345 0.340 0.350 - - 0 0 - 0.237 0.233 0.240 - - 0 - 0.00%
2023-02-17 0 0.345 0.330 0.345 0.345 0.345 4,000 1,380 0.3450 0.237 0.227 0.237 0.237 0.237 5,825 0.2369 2.99%
2023-02-16 0 0.335 0.330 0.335 0.335 0.335 242,000 81,070 0.3350 0.230 0.227 0.230 0.230 0.230 352,405 0.2300 -4.29%
2023-02-15 0 0.350 0.335 0.350 0.350 0.350 2,000 700 0.3500 0.240 0.230 0.240 0.240 0.240 2,912 0.2403 4.48%
2023-02-14 0 0.335 0.335 0.350 0.330 0.350 20,000 6,790 0.3395 0.230 0.230 0.240 0.227 0.240 29,124 0.2331 -2.90%
2023-02-13 0 0.345 0.335 0.345 - - 0 0 - 0.237 0.230 0.237 - - 0 - 0.00%
2023-02-10 0 0.345 0.330 0.360 - - 0 0 - 0.237 0.227 0.247 - - 0 - 0.00%
2023-02-09 0 0.345 0.330 0.350 - - 0 0 - 0.237 0.227 0.240 - - 0 - 0.00%
2023-02-08 0 0.345 0.345 0.355 - - 0 0 - 0.237 0.237 0.244 - - 0 - 0.00%
2023-02-07 0 0.345 0.330 0.355 0.345 0.345 8,000 2,760 0.3450 0.237 0.227 0.244 0.237 0.237 11,650 0.2369 0.00%
2023-02-06 0 0.345 0.335 0.360 - - 0 0 - 0.237 0.230 0.247 - - 0 - 0.00%
2023-02-03 0 0.345 0.345 0.360 0.345 0.345 314,000 108,330 0.3450 0.237 0.237 0.247 0.237 0.237 457,252 0.2369 -5.48%
2023-02-02 0 0.365 0.345 0.365 0.335 0.375 1,236,000 436,850 0.3534 0.251 0.237 0.251 0.230 0.258 1,799,885 0.2427 -2.67%
2023-02-01 0 0.375 0.355 0.375 - - 0 0 - 0.258 0.244 0.258 - - 0 - 0.00%
2023-01-31 0 0.375 0.355 0.380 - - 0 0 - 0.258 0.244 0.261 - - 0 - 0.00%
2023-01-30 0 0.375 0.355 0.375 0.375 0.375 150,000 56,250 0.3750 0.258 0.244 0.258 0.258 0.258 218,433 0.2575 1.35%
2023-01-27 0 0.370 0.350 0.370 0.350 0.400 212,000 75,600 0.3566 0.254 0.240 0.254 0.240 0.275 308,718 0.2449 -2.63%
2023-01-26 0 0.380 0.360 0.380 - - 14,000 5,320 0.3800 0.261 0.247 0.261 - - 20,387 0.2609 0.00%
2023-01-20 0 0.380 0.380 0.420 0.345 0.400 590,000 220,450 0.3736 0.261 0.261 0.288 0.237 0.275 859,169 0.2566 7.04%
2023-01-19 0 0.355 0.345 0.370 0.345 0.355 24,000 8,370 0.3488 0.244 0.237 0.254 0.237 0.244 34,949 0.2395 -1.39%
2023-01-18 0 0.360 0.350 0.360 - - 0 0 - 0.247 0.240 0.247 - - 0 - 0.00%
2023-01-17 0 0.360 0.350 0.360 0.360 0.360 26,000 9,360 0.3600 0.247 0.240 0.247 0.247 0.247 37,862 0.2472 -1.37%
2023-01-16 0 0.365 0.360 0.365 - - 0 0 - 0.251 0.247 0.251 - - 0 - 0.00%
2023-01-13 0 0.365 0.345 0.365 - - 0 0 - 0.251 0.237 0.251 - - 0 - 0.00%
2023-01-12 0 0.365 0.335 0.365 0.365 0.365 4,000 1,450 0.3625 0.251 0.230 0.251 0.251 0.251 5,825 0.2489 7.35%
2023-01-11 0 0.340 0.340 0.355 0.335 0.365 98,000 34,440 0.3514 0.233 0.233 0.244 0.230 0.251 142,709 0.2413 -5.56%
2023-01-10 0 0.360 0.355 0.365 - - 0 0 - 0.247 0.244 0.251 - - 0 - 0.00%
2023-01-09 0 0.360 0.355 0.365 0.360 0.360 10,000 3,600 0.3600 0.247 0.244 0.251 0.247 0.247 14,562 0.2472 -1.37%
2023-01-06 0 0.365 0.335 0.365 0.335 0.365 74,000 25,810 0.3488 0.251 0.230 0.251 0.230 0.251 107,760 0.2395 2.82%
2023-01-05 0 0.355 0.355 0.365 - - 0 0 - 0.244 0.244 0.251 - - 0 - 0.00%
2023-01-04 0 0.355 0.355 0.365 0.355 0.355 8,000 2,840 0.3550 0.244 0.244 0.251 0.244 0.244 11,650 0.2438 0.00%
2023-01-03 0 0.355 0.340 0.355 0.340 0.355 12,000 4,110 0.3425 0.244 0.233 0.244 0.233 0.244 17,475 0.2352 7.58%
2022-12-30 0 0.330 0.330 0.365 0.325 0.365 160,000 55,490 0.3468 0.227 0.227 0.251 0.223 0.251 232,995 0.2382 0.00%
2022-12-29 0 0.330 0.325 0.360 - - 0 0 - 0.227 0.223 0.247 - - 0 - 0.00%
2022-12-28 0 0.330 0.330 0.370 0.330 0.370 106,000 35,140 0.3315 0.227 0.227 0.254 0.227 0.254 154,359 0.2277 -7.04%
2022-12-23 0 0.355 0.325 0.360 0.315 0.360 194,000 67,180 0.3463 0.244 0.223 0.247 0.216 0.247 282,506 0.2378 9.23%
2022-12-22 0 0.325 0.310 0.335 - - 0 0 - 0.223 0.213 0.230 - - 0 - 0.00%
2022-12-21 0 0.325 0.305 0.330 0.305 0.330 12,000 3,900 0.3250 0.223 0.209 0.227 0.209 0.227 17,475 0.2232 0.00%
2022-12-20 0 0.325 0.310 0.340 - - 0 0 - 0.223 0.213 0.233 - - 0 - 0.00%
2022-12-19 0 0.325 0.315 0.325 - - 0 0 - 0.223 0.216 0.223 - - 0 - -2.99%
2022-12-16 0 0.335 0.310 0.340 - - 0 0 - 0.230 0.213 0.233 - - 0 - 0.00%
2022-12-15 0 0.335 0.320 0.340 - - 0 0 - 0.230 0.220 0.233 - - 0 - 0.00%
2022-12-14 0 0.335 0.310 0.335 0.330 0.335 58,000 19,300 0.3328 0.230 0.213 0.230 0.227 0.230 84,461 0.2285 8.06%
2022-12-13 0 0.310 0.310 0.325 0.305 0.325 34,000 10,430 0.3068 0.213 0.213 0.223 0.209 0.223 49,511 0.2107 -4.62%
2022-12-12 0 0.325 0.310 0.325 0.300 0.325 58,000 17,710 0.3053 0.223 0.213 0.223 0.206 0.223 84,461 0.2097 6.56%
2022-12-09 0 0.305 0.305 0.320 0.305 0.315 18,000 5,650 0.3139 0.209 0.209 0.220 0.209 0.216 26,212 0.2156 0.00%
2022-12-08 0 0.305 0.305 0.315 - - 0 0 - 0.209 0.209 0.216 - - 0 - 0.00%
2022-12-07 0 0.305 0.300 0.315 0.300 0.325 178,000 55,050 0.3093 0.209 0.206 0.216 0.206 0.223 259,207 0.2124 -3.17%
2022-12-06 0 0.315 0.305 0.315 0.300 0.320 42,000 12,850 0.3060 0.216 0.209 0.216 0.206 0.220 61,161 0.2101 0.00%
2022-12-05 0 0.315 0.305 0.335 0.300 0.315 240,000 72,820 0.3034 0.216 0.209 0.230 0.206 0.216 349,492 0.2084 1.61%
2022-12-02 0 0.310 0.305 0.310 0.310 0.335 350,000 114,310 0.3266 0.213 0.209 0.213 0.213 0.230 509,676 0.2243 3.33%
2022-12-01 0 0.300 0.300 0.315 - - 0 0 - 0.206 0.206 0.216 - - 0 - 0.00%
2022-11-30 0 0.300 0.300 0.325 0.300 0.330 200,000 64,680 0.3234 0.206 0.206 0.223 0.206 0.227 291,244 0.2221 0.00%
2022-11-29 0 0.300 0.295 0.320 0.300 0.300 194,000 58,200 0.3000 0.206 0.203 0.220 0.206 0.206 282,506 0.2060 -1.64%
2022-11-28 0 0.305 0.300 0.325 0.300 0.310 272,000 82,730 0.3042 0.209 0.206 0.223 0.206 0.213 396,091 0.2089 -7.58%
2022-11-25 0 0.330 0.310 0.330 0.300 0.330 74,000 22,300 0.3014 0.227 0.213 0.227 0.206 0.227 107,760 0.2069 4.76%
2022-11-24 0 0.315 0.300 0.330 0.300 0.315 12,000 3,730 0.3108 0.216 0.206 0.227 0.206 0.216 17,475 0.2135 1.61%
2022-11-23 0 0.310 0.310 0.330 0.310 0.310 14,000 4,340 0.3100 0.213 0.213 0.227 0.213 0.213 20,387 0.2129 0.00%
2022-11-22 0 0.310 0.295 0.330 0.310 0.310 100,000 31,000 0.3100 0.213 0.203 0.227 0.213 0.213 145,622 0.2129 0.00%
2022-11-21 0 0.310 0.310 0.325 0.310 0.315 16,000 5,030 0.3144 0.213 0.213 0.223 0.213 0.216 23,299 0.2159 0.00%
2022-11-18 0 0.310 0.290 0.315 0.290 0.315 20,000 6,140 0.3070 0.213 0.199 0.216 0.199 0.216 29,124 0.2108 1.64%
2022-11-17 0 0.305 0.285 0.315 - - 0 0 - 0.209 0.196 0.216 - - 0 - 0.00%
2022-11-16 0 0.305 0.290 0.305 0.305 0.310 208,000 63,940 0.3074 0.209 0.199 0.209 0.209 0.213 302,893 0.2111 0.00%
2022-11-15 0 0.305 0.290 0.305 0.290 0.305 206,000 59,770 0.2901 0.209 0.199 0.209 0.199 0.209 299,981 0.1992 5.17%
2022-11-14 0 0.290 0.275 0.295 0.290 0.300 154,000 44,930 0.2918 0.199 0.189 0.203 0.199 0.206 224,258 0.2004 3.57%
2022-11-11 0 0.280 0.270 0.285 0.270 0.280 508,000 137,560 0.2708 0.192 0.185 0.196 0.185 0.192 739,759 0.1860 1.82%
2022-11-10 0 0.275 0.270 0.290 0.275 0.275 12,000 3,300 0.2750 0.189 0.185 0.199 0.189 0.189 17,475 0.1888 0.00%
2022-11-09 0 0.275 0.270 0.290 0.270 0.290 20,000 5,520 0.2760 0.189 0.185 0.199 0.185 0.199 29,124 0.1895 0.00%
2022-11-08 0 0.275 0.270 0.295 0.270 0.285 880,000 246,700 0.2803 0.189 0.185 0.203 0.185 0.196 1,281,472 0.1925 -8.33%
2022-11-07 0 0.300 0.285 0.300 0.275 0.300 316,000 90,180 0.2854 0.206 0.196 0.206 0.189 0.206 460,165 0.1960 3.45%
2022-11-04 0 0.290 0.275 0.310 - - 0 0 - 0.199 0.189 0.213 - - 0 - 0.00%
2022-11-03 0 0.290 0.280 0.305 0.280 0.290 238,000 67,270 0.2826 0.199 0.192 0.209 0.192 0.199 346,580 0.1941 0.00%
2022-11-02 0 0.290 0.290 0.310 0.290 0.290 112,000 32,480 0.2900 0.199 0.199 0.213 0.199 0.199 163,096 0.1991 0.00%
2022-11-01 0 0.290 0.290 0.310 0.280 0.305 744,000 216,240 0.2906 0.199 0.199 0.213 0.192 0.209 1,083,426 0.1996 -4.92%
2022-10-31 0 0.305 0.280 0.305 0.285 0.315 308,000 91,450 0.2969 0.209 0.192 0.209 0.196 0.216 448,515 0.2039 -7.58%
2022-10-28 0 0.330 0.305 0.335 0.295 0.340 440,000 137,950 0.3135 0.227 0.209 0.230 0.203 0.233 640,736 0.2153 -5.71%
2022-10-27 0 0.350 0.340 0.370 - - 0 0 - 0.240 0.233 0.254 - - 0 - 0.00%
2022-10-26 0 0.350 0.335 0.360 0.350 0.350 60,000 21,000 0.3500 0.240 0.230 0.247 0.240 0.240 87,373 0.2403 1.45%
2022-10-25 0 0.345 0.345 0.350 0.330 0.350 122,000 41,660 0.3415 0.237 0.237 0.240 0.227 0.240 177,659 0.2345 -1.43%
2022-10-24 0 0.350 0.350 0.360 - - 0 0 - 0.240 0.240 0.247 - - 0 - 0.00%
2022-10-21 0 0.350 0.345 0.380 - - 0 0 - 0.240 0.237 0.261 - - 0 - 0.00%
2022-10-20 0 0.350 0.350 0.370 0.345 0.370 214,000 74,360 0.3475 0.240 0.240 0.254 0.237 0.254 311,631 0.2386 0.00%
2022-10-19 0 0.350 0.345 0.375 - - 0 0 - 0.240 0.237 0.258 - - 0 - 0.00%
2022-10-18 0 0.350 0.350 0.375 - - 0 0 - 0.240 0.240 0.258 - - 0 - 0.00%
2022-10-17 0 0.350 0.345 0.375 0.350 0.350 160,000 56,000 0.3500 0.240 0.237 0.258 0.240 0.240 232,995 0.2403 -2.78%
2022-10-14 0 0.360 0.360 0.385 0.360 0.365 104,000 37,550 0.3611 0.247 0.247 0.264 0.247 0.251 151,447 0.2479 -2.70%
2022-10-13 0 0.370 0.370 0.380 0.370 0.370 10,000 3,700 0.3700 0.254 0.254 0.261 0.254 0.254 14,562 0.2541 -5.13%
2022-10-12 0 0.390 0.370 0.390 0.365 0.395 40,000 15,360 0.3840 0.268 0.254 0.268 0.251 0.271 58,249 0.2637 5.41%
2022-10-11 0 0.370 0.370 0.390 0.370 0.370 26,000 9,620 0.3700 0.254 0.254 0.268 0.254 0.254 37,862 0.2541 0.00%
2022-10-10 0 0.370 0.370 0.390 - - 0 0 - 0.254 0.254 0.268 - - 0 - 0.00%
2022-10-07 0 0.370 0.370 0.390 0.370 0.370 26,000 9,620 0.3700 0.254 0.254 0.268 0.254 0.254 37,862 0.2541 0.00%
2022-10-06 0 0.370 0.370 0.390 - - 0 0 - 0.254 0.254 0.268 - - 0 - 0.00%
2022-10-05 0 0.370 0.370 0.390 0.370 0.380 144,000 53,730 0.3731 0.254 0.254 0.268 0.254 0.261 209,695 0.2562 -2.63%
2022-10-03 0 0.380 0.365 0.380 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2022-09-30 0 0.380 0.365 0.395 0.380 0.380 100,000 38,000 0.3800 0.261 0.251 0.271 0.261 0.261 145,622 0.2609 2.70%
2022-09-29 0 0.370 0.365 0.370 0.370 0.370 144,000 53,280 0.3700 0.254 0.251 0.254 0.254 0.254 209,695 0.2541 0.00%
2022-09-28 0 0.370 0.370 0.390 0.370 0.395 64,000 24,930 0.3895 0.254 0.254 0.268 0.254 0.271 93,198 0.2675 -8.64%
2022-09-27 0 0.405 0.370 0.405 0.375 0.405 56,000 21,100 0.3768 0.278 0.254 0.278 0.258 0.278 81,548 0.2587 8.00%
2022-09-26 0 0.375 0.375 0.380 0.375 0.410 8,000 3,170 0.3963 0.258 0.258 0.261 0.258 0.282 11,650 0.2721 -6.25%
2022-09-23 0 0.400 0.375 0.400 0.370 0.400 78,000 31,110 0.3988 0.275 0.258 0.275 0.254 0.275 113,585 0.2739 -1.23%
2022-09-22 0 0.405 0.370 0.410 0.405 0.405 6,000 2,430 0.4050 0.278 0.254 0.282 0.278 0.278 8,737 0.2781 5.19%
2022-09-21 0 0.385 0.400 0.405 0.385 0.405 336,000 135,310 0.4027 0.264 0.275 0.278 0.264 0.278 489,289 0.2765 1.32%
2022-09-20 0 0.380 0.375 0.405 - - 0 0 - 0.261 0.258 0.278 - - 0 - 0.00%
2022-09-19 0 0.380 0.380 0.410 0.370 0.430 314,000 128,550 0.4094 0.261 0.261 0.282 0.254 0.295 457,252 0.2811 -2.56%
2022-09-16 0 0.390 0.365 0.400 0.390 0.400 258,000 103,040 0.3994 0.268 0.251 0.275 0.268 0.275 375,704 0.2743 2.63%
2022-09-15 0 0.380 0.370 0.400 0.380 0.380 28,000 10,770 0.3846 0.261 0.254 0.275 0.261 0.261 40,774 0.2641 0.00%
2022-09-14 0 0.380 0.380 0.385 0.380 0.380 2,000 760 0.3800 0.261 0.261 0.264 0.261 0.261 2,912 0.2609 0.00%
2022-09-13 0 0.380 0.370 0.400 0.370 0.380 56,000 21,000 0.3750 0.261 0.254 0.275 0.254 0.261 81,548 0.2575 -5.00%
2022-09-09 0 0.400 0.365 0.400 - - 0 0 - 0.275 0.251 0.275 - - 0 - 0.00%
2022-09-08 0 0.400 0.370 0.400 - - 0 0 - 0.275 0.254 0.275 - - 0 - 0.00%
2022-09-07 0 0.400 0.370 0.400 - - 0 0 - 0.275 0.254 0.275 - - 0 - 0.00%
2022-09-06 0 0.400 0.370 0.400 0.365 0.400 94,000 36,230 0.3854 0.275 0.254 0.275 0.251 0.275 136,884 0.2647 8.11%
2022-09-05 0 0.370 0.370 0.390 0.370 0.380 114,000 43,280 0.3796 0.254 0.254 0.268 0.254 0.261 166,009 0.2607 -1.33%
2022-09-02 0 0.375 0.370 0.375 0.380 0.380 32,000 12,160 0.3800 0.258 0.254 0.258 0.261 0.261 46,599 0.2609 0.00%
2022-09-01 0 0.375 0.370 0.375 0.375 0.375 214,000 80,250 0.3750 0.258 0.254 0.258 0.258 0.258 311,631 0.2575 -1.32%
2022-08-31 0 0.380 0.360 0.380 0.350 0.380 72,000 26,010 0.3613 0.261 0.247 0.261 0.240 0.261 104,848 0.2481 5.56%
2022-08-30 0 0.360 0.360 0.370 0.355 0.360 126,000 45,570 0.3617 0.247 0.247 0.254 0.244 0.247 183,483 0.2484 -4.00%
2022-08-29 0 0.375 0.365 0.375 - - 0 0 - 0.258 0.251 0.258 - - 0 - 0.00%
2022-08-26 0 0.375 0.360 0.375 - - 0 0 - 0.258 0.247 0.258 - - 0 - 0.00%
2022-08-25 0 0.375 0.360 0.375 - - 4,000 1,500 0.3750 0.258 0.247 0.258 - - 5,825 0.2575 -1.32%
2022-08-24 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.261 0.247 0.261 0.261 0.261 5,825 0.2609 0.00%
2022-08-23 0 0.380 0.355 0.380 0.360 0.380 40,000 14,460 0.3615 0.261 0.244 0.261 0.247 0.261 58,249 0.2482 4.11%
2022-08-22 0 0.365 0.345 0.365 0.365 0.365 46,000 16,790 0.3650 0.251 0.237 0.251 0.251 0.251 66,986 0.2506 -1.35%
2022-08-19 0 0.370 0.340 0.365 - - 0 0 - 0.254 0.233 0.251 - - 0 - 0.00%
2022-08-18 0 0.370 0.350 0.370 - - 0 0 - 0.254 0.240 0.254 - - 0 - 0.00%
2022-08-17 0 0.370 0.350 0.375 - - 0 0 - 0.254 0.240 0.258 - - 0 - 0.00%
2022-08-16 0 0.370 0.355 0.370 0.340 0.370 184,000 64,600 0.3511 0.254 0.244 0.254 0.233 0.254 267,944 0.2411 -1.33%
2022-08-15 0 0.375 0.360 0.380 0.370 0.380 28,000 10,380 0.3707 0.258 0.247 0.261 0.254 0.261 40,774 0.2546 1.35%
2022-08-12 0 0.370 0.360 0.375 - - 0 0 - 0.254 0.247 0.258 - - 0 - 0.00%
2022-08-11 0 0.370 0.370 0.375 0.370 0.375 126,000 46,630 0.3701 0.254 0.254 0.258 0.254 0.258 183,483 0.2541 2.78%
2022-08-10 0 0.360 0.360 0.375 0.360 0.365 6,000 2,180 0.3633 0.247 0.247 0.258 0.247 0.251 8,737 0.2495 0.00%
2022-08-09 0 0.360 0.360 0.365 0.360 0.370 82,000 29,590 0.3609 0.247 0.247 0.251 0.247 0.254 119,410 0.2478 -4.00%
2022-08-08 0 0.375 0.360 0.375 - - 0 0 - 0.258 0.247 0.258 - - 0 - -1.32%
2022-08-05 0 0.380 0.365 0.380 0.370 0.380 126,000 46,720 0.3708 0.261 0.251 0.261 0.254 0.261 183,483 0.2546 1.33%
2022-08-04 0 0.375 0.370 0.375 0.380 0.380 10,000 3,770 0.3770 0.258 0.254 0.258 0.261 0.261 14,562 0.2589 -1.32%
2022-08-03 0 0.380 0.365 0.380 0.375 0.380 22,000 8,260 0.3755 0.261 0.251 0.261 0.258 0.261 32,037 0.2578 1.33%
2022-08-02 0 0.375 0.360 0.375 - - 0 0 - 0.258 0.247 0.258 - - 0 - 0.00%
2022-08-01 0 0.375 0.360 0.375 - - 0 0 - 0.258 0.247 0.258 - - 0 - 0.00%
2022-07-29 0 0.375 0.365 0.380 0.375 0.375 70,000 26,250 0.3750 0.258 0.251 0.261 0.258 0.258 101,935 0.2575 0.00%
2022-07-28 0 0.375 0.370 0.375 0.375 0.375 2,000 750 0.3750 0.258 0.254 0.258 0.258 0.258 2,912 0.2575 -1.32%
2022-07-27 0 0.380 0.370 0.385 0.375 0.380 460,000 173,500 0.3772 0.261 0.254 0.264 0.258 0.261 669,860 0.2590 1.33%
2022-07-26 0 0.375 0.370 0.375 - - 0 0 - 0.258 0.254 0.258 - - 0 - 0.00%
2022-07-25 0 0.375 0.365 0.375 0.370 0.375 52,000 19,250 0.3702 0.258 0.251 0.258 0.254 0.258 75,723 0.2542 0.00%
2022-07-22 0 0.375 0.370 0.375 0.370 0.375 46,000 17,110 0.3720 0.258 0.254 0.258 0.254 0.258 66,986 0.2554 0.00%
2022-07-21 0 0.375 0.370 0.375 - - 0 0 - 0.258 0.254 0.258 - - 0 - 0.00%
2022-07-20 0 0.375 0.370 0.375 - - 10,000 3,750 0.3750 0.258 0.254 0.258 - - 14,562 0.2575 0.00%
2022-07-19 0 0.375 0.365 0.375 0.365 0.375 38,000 14,190 0.3734 0.258 0.251 0.258 0.251 0.258 55,336 0.2564 1.35%
2022-07-18 0 0.370 0.370 0.375 - - 0 0 - 0.254 0.254 0.258 - - 0 - 0.00%
2022-07-15 0 0.370 0.360 0.375 0.360 0.370 232,000 84,800 0.3655 0.254 0.247 0.258 0.247 0.254 337,843 0.2510 -3.90%
2022-07-14 0 0.385 0.385 0.390 0.375 0.385 30,000 11,510 0.3837 0.264 0.264 0.268 0.258 0.264 43,687 0.2635 -1.28%
2022-07-13 0 0.390 0.385 0.395 0.390 0.390 40,000 15,600 0.3900 0.268 0.264 0.271 0.268 0.268 58,249 0.2678 -1.27%
2022-07-12 0 0.395 0.385 0.400 - - 0 0 - 0.271 0.264 0.275 - - 0 - 0.00%
2022-07-11 0 0.395 0.375 0.400 - - 0 0 - 0.271 0.258 0.275 - - 0 - 0.00%
2022-07-08 0 0.395 0.385 0.400 - - 0 0 - 0.271 0.264 0.275 - - 0 - 0.00%
2022-07-07 0 0.395 0.390 0.400 0.390 0.395 218,000 86,060 0.3948 0.271 0.268 0.275 0.268 0.271 317,455 0.2711 -1.25%
2022-07-06 0 0.400 0.390 0.405 0.390 0.400 10,000 3,940 0.3940 0.275 0.268 0.278 0.268 0.275 14,562 0.2706 2.56%
2022-07-05 0 0.390 0.390 0.400 0.385 0.390 108,000 42,020 0.3891 0.268 0.268 0.275 0.264 0.268 157,272 0.2672 0.00%
2022-07-04 0 0.390 0.380 0.395 - - 0 0 - 0.268 0.261 0.271 - - 0 - 0.00%
2022-06-30 0 0.390 0.390 0.405 0.365 0.400 124,000 48,240 0.3890 0.268 0.268 0.278 0.251 0.275 180,571 0.2672 -2.50%
2022-06-29 0 0.400 0.390 0.405 0.400 0.400 54,000 21,600 0.4000 0.275 0.268 0.278 0.275 0.275 78,636 0.2747 -1.23%
2022-06-28 0 0.405 0.400 0.405 - - 0 0 - 0.278 0.275 0.278 - - 0 - 0.00%
2022-06-27 0 0.405 0.400 0.405 0.405 0.405 40,000 16,200 0.4050 0.278 0.275 0.278 0.278 0.278 58,249 0.2781 0.00%
2022-06-24 0 0.405 0.405 0.415 0.405 0.405 4,000 1,620 0.4050 0.278 0.278 0.285 0.278 0.278 5,825 0.2781 -2.41%
2022-06-23 0 0.415 0.405 0.415 0.415 0.415 20,000 8,300 0.4150 0.285 0.278 0.285 0.285 0.285 29,124 0.2850 0.00%
2022-06-22 0 0.415 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.285 0.275 0.288 0.288 0.288 72,811 0.2884 2.47%
2022-06-21 0 0.405 0.400 0.430 0.400 0.405 72,000 28,830 0.4004 0.278 0.275 0.295 0.275 0.278 104,848 0.2750 1.25%
2022-06-20 0 0.400 0.400 0.405 0.390 0.400 58,000 22,920 0.3952 0.275 0.275 0.278 0.268 0.275 84,461 0.2714 0.00%
2022-06-17 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.275 0.275 0.282 0.275 0.275 5,825 0.2747 0.00%
2022-06-16 0 0.400 0.395 0.405 0.400 0.400 220,000 88,000 0.4000 0.275 0.271 0.278 0.275 0.275 320,368 0.2747 2.17%
2022-06-15 0 0.405 0.400 0.415 - - 0 0 - 0.269 0.266 0.275 - - 0 - 0.00%
2022-06-14 0 0.405 0.405 0.425 0.405 0.405 2,000 810 0.4050 0.269 0.269 0.282 0.269 0.269 3,013 0.2688 -1.22%
2022-06-13 0 0.410 0.400 0.410 0.400 0.410 22,000 8,820 0.4009 0.272 0.266 0.272 0.266 0.272 33,142 0.2661 -1.20%
2022-06-10 0 0.415 0.415 0.425 0.415 0.415 4,000 1,660 0.4150 0.275 0.275 0.282 0.275 0.275 6,026 0.2755 0.00%
2022-06-09 0 0.415 0.415 0.420 - - 0 0 - 0.275 0.275 0.279 - - 0 - 1.22%
2022-06-08 0 0.410 0.410 0.430 0.410 0.410 16,000 6,560 0.4100 0.272 0.272 0.285 0.272 0.272 24,103 0.2722 -2.38%
2022-06-07 0 0.420 0.420 0.430 0.420 0.430 46,000 19,380 0.4213 0.279 0.279 0.285 0.279 0.285 69,296 0.2797 0.00%
2022-06-06 0 0.420 0.405 0.420 0.410 0.420 100,000 41,400 0.4140 0.279 0.269 0.279 0.272 0.279 150,643 0.2748 5.00%
2022-06-02 0 0.400 0.400 0.410 0.400 0.420 238,000 96,820 0.4068 0.266 0.266 0.272 0.266 0.279 358,531 0.2700 0.00%
2022-06-01 0 0.400 0.395 0.410 - - 12,000 4,800 0.4000 0.266 0.262 0.272 - - 18,077 0.2655 0.00%
2022-05-31 0 0.400 0.385 0.400 0.405 0.405 22,000 8,910 0.4050 0.266 0.256 0.266 0.269 0.269 33,142 0.2688 -1.23%
2022-05-30 0 0.405 0.390 0.405 0.405 0.420 174,000 72,210 0.4150 0.269 0.259 0.269 0.269 0.279 262,119 0.2755 0.00%
2022-05-27 0 0.405 0.395 0.415 0.405 0.410 100,000 41,270 0.4127 0.269 0.262 0.275 0.269 0.272 150,643 0.2740 -1.22%
2022-05-26 0 0.410 0.405 0.410 0.400 0.410 34,000 13,680 0.4024 0.272 0.269 0.272 0.266 0.272 51,219 0.2671 1.23%
2022-05-25 0 0.405 0.405 0.410 0.400 0.415 166,000 66,940 0.4033 0.269 0.269 0.272 0.266 0.275 250,068 0.2677 -1.22%
2022-05-24 0 0.410 0.395 0.410 0.400 0.410 20,000 8,120 0.4060 0.272 0.262 0.272 0.266 0.272 30,129 0.2695 2.50%
2022-05-23 0 0.400 0.390 0.400 0.400 0.400 74,000 29,540 0.3992 0.266 0.259 0.266 0.266 0.266 111,476 0.2650 0.00%
2022-05-20 0 0.400 0.390 0.420 0.390 0.400 104,000 41,480 0.3988 0.266 0.259 0.279 0.259 0.266 156,669 0.2648 2.56%
2022-05-19 0 0.390 0.390 0.400 - - 0 0 - 0.259 0.259 0.266 - - 0 - 0.00%
2022-05-18 0 0.390 0.390 0.400 - - 4,000 1,560 0.3900 0.259 0.259 0.266 - - 6,026 0.2589 0.00%
2022-05-17 0 0.390 0.390 0.395 0.390 0.390 16,000 6,240 0.3900 0.259 0.259 0.262 0.259 0.259 24,103 0.2589 0.00%
2022-05-16 0 0.390 0.380 0.400 0.375 0.390 92,000 35,300 0.3837 0.259 0.252 0.266 0.249 0.259 138,592 0.2547 1.30%
2022-05-13 0 0.385 0.370 0.385 0.385 0.390 14,000 5,440 0.3886 0.256 0.246 0.256 0.256 0.259 21,090 0.2579 2.67%
2022-05-12 0 0.375 0.375 0.390 - - 0 0 - 0.249 0.249 0.259 - - 0 - 0.00%
2022-05-11 0 0.375 0.375 0.390 0.375 0.380 80,000 30,020 0.3753 0.249 0.249 0.259 0.249 0.252 120,515 0.2491 0.00%
2022-05-10 0 0.375 0.365 0.390 0.375 0.380 32,000 12,060 0.3769 0.249 0.242 0.259 0.249 0.252 48,206 0.2502 -1.32%
2022-05-06 0 0.380 0.380 0.390 0.380 0.390 128,000 48,840 0.3816 0.252 0.252 0.259 0.252 0.259 192,823 0.2533 -2.56%
2022-05-05 0 0.390 0.385 0.400 0.390 0.405 36,000 14,280 0.3967 0.259 0.256 0.266 0.259 0.269 54,232 0.2633 -3.70%
2022-05-04 0 0.405 0.390 0.405 0.390 0.415 78,000 30,670 0.3932 0.269 0.259 0.269 0.259 0.275 117,502 0.2610 3.85%
2022-05-03 0 0.390 0.390 0.400 0.390 0.400 148,000 58,490 0.3952 0.259 0.259 0.266 0.259 0.266 222,952 0.2623 -1.27%
2022-04-29 0 0.395 0.390 0.400 0.390 0.420 334,000 135,390 0.4054 0.262 0.259 0.266 0.259 0.279 503,148 0.2691 0.00%
2022-04-28 0 0.395 0.395 0.410 0.395 0.400 160,000 63,700 0.3981 0.262 0.262 0.272 0.262 0.266 241,029 0.2643 0.00%
2022-04-27 0 0.395 0.385 0.395 0.380 0.415 778,000 299,080 0.3844 0.262 0.256 0.262 0.252 0.275 1,172,004 0.2552 8.22%
2022-04-26 0 0.365 0.360 0.370 0.365 0.375 76,000 28,030 0.3688 0.242 0.239 0.246 0.242 0.249 114,489 0.2448 -1.35%
2022-04-25 0 0.370 0.370 0.380 0.360 0.385 304,000 109,800 0.3612 0.246 0.246 0.252 0.239 0.256 457,955 0.2398 -3.90%
2022-04-22 0 0.385 0.375 0.385 0.385 0.385 20,000 7,700 0.3850 0.256 0.249 0.256 0.256 0.256 30,129 0.2556 0.00%
2022-04-21 0 0.385 0.375 0.390 - - 0 0 - 0.256 0.249 0.259 - - 0 - -1.28%
2022-04-20 0 0.390 0.375 0.400 0.400 0.400 120,000 48,000 0.4000 0.259 0.249 0.266 0.266 0.266 180,772 0.2655 -2.50%
2022-04-19 0 0.400 0.400 0.405 0.380 0.395 322,000 124,610 0.3870 0.266 0.266 0.269 0.252 0.262 485,071 0.2569 -3.61%
2022-04-14 0 0.415 0.405 0.415 - - 0 0 - 0.275 0.269 0.275 - - 0 - 0.00%
2022-04-13 0 0.415 0.400 0.415 0.415 0.420 46,000 19,310 0.4198 0.275 0.266 0.275 0.275 0.279 69,296 0.2787 5.06%
2022-04-12 0 0.395 0.390 0.400 0.395 0.395 6,000 2,370 0.3950 0.262 0.259 0.266 0.262 0.262 9,039 0.2622 0.00%
2022-04-11 0 0.395 0.390 0.395 0.390 0.395 90,000 35,110 0.3901 0.262 0.259 0.262 0.259 0.262 135,579 0.2590 0.00%
2022-04-08 0 0.395 0.390 0.395 0.390 0.395 332,000 131,090 0.3948 0.262 0.259 0.262 0.259 0.262 500,135 0.2621 0.00%
2022-04-07 0 0.395 0.385 0.400 0.395 0.395 8,000 3,160 0.3950 0.262 0.256 0.266 0.262 0.262 12,051 0.2622 0.00%
2022-04-06 0 0.395 0.390 0.395 0.395 0.395 212,000 83,740 0.3950 0.262 0.259 0.262 0.262 0.262 319,364 0.2622 -1.25%
2022-04-04 0 0.400 0.395 0.400 0.400 0.400 130,000 52,000 0.4000 0.266 0.262 0.266 0.266 0.266 195,836 0.2655 0.00%
2022-04-01 0 0.400 0.395 0.400 0.395 0.400 210,000 83,650 0.3983 0.266 0.262 0.266 0.262 0.266 316,351 0.2644 0.00%
2022-03-31 0 0.400 0.390 0.400 0.400 0.400 36,000 14,380 0.3994 0.266 0.259 0.266 0.266 0.266 54,232 0.2652 -1.23%
2022-03-30 0 0.405 0.395 0.405 0.400 0.405 186,000 74,680 0.4015 0.269 0.262 0.269 0.266 0.269 280,196 0.2665 2.53%
2022-03-29 0 0.395 0.390 0.400 0.395 0.395 8,000 3,160 0.3950 0.262 0.259 0.266 0.262 0.262 12,051 0.2622 -1.25%
2022-03-28 0 0.400 0.390 0.405 0.395 0.400 182,000 72,200 0.3967 0.266 0.259 0.269 0.262 0.266 274,171 0.2633 0.00%
2022-03-25 0 0.400 0.385 0.405 0.385 0.405 72,000 28,680 0.3983 0.266 0.256 0.269 0.256 0.269 108,463 0.2644 5.26%
2022-03-24 0 0.380 0.370 0.385 0.380 0.390 10,000 3,820 0.3820 0.252 0.246 0.256 0.252 0.259 15,064 0.2536 -2.56%
2022-03-23 0 0.390 0.370 0.390 0.370 0.395 164,000 63,710 0.3885 0.259 0.246 0.259 0.246 0.262 247,055 0.2579 2.63%
2022-03-22 0 0.380 0.365 0.385 0.380 0.380 98,000 37,240 0.3800 0.252 0.242 0.256 0.252 0.252 147,630 0.2523 -1.30%
2022-03-21 0 0.385 0.360 0.385 - - 2,000 770 0.3850 0.256 0.239 0.256 - - 3,013 0.2556 0.00%
2022-03-18 0 0.385 0.355 0.385 0.385 0.385 30,000 11,550 0.3850 0.256 0.236 0.256 0.256 0.256 45,193 0.2556 2.67%
2022-03-17 0 0.375 0.360 0.375 0.370 0.380 286,000 106,190 0.3713 0.249 0.239 0.249 0.246 0.252 430,840 0.2465 7.14%
2022-03-16 0 0.350 0.345 0.350 0.335 0.370 1,380,000 490,630 0.3555 0.232 0.229 0.232 0.222 0.246 2,078,876 0.2360 -1.41%
2022-03-15 0 0.355 0.325 0.355 0.325 0.380 192,000 67,190 0.3499 0.236 0.216 0.236 0.216 0.252 289,235 0.2323 -5.33%
2022-03-14 0 0.375 0.345 0.375 - - 2,000 710 0.3550 0.249 0.229 0.249 - - 3,013 0.2357 -2.60%
2022-03-11 0 0.385 0.345 0.385 0.390 0.390 2,000 780 0.3900 0.256 0.229 0.256 0.259 0.259 3,013 0.2589 4.05%
2022-03-10 0 0.370 0.360 0.375 0.340 0.400 200,000 74,170 0.3709 0.246 0.239 0.249 0.226 0.266 301,286 0.2462 5.71%
2022-03-09 0 0.350 0.340 0.355 0.355 0.355 22,000 7,810 0.3550 0.232 0.226 0.236 0.236 0.236 33,142 0.2357 -1.41%
2022-03-08 0 0.355 0.340 0.360 0.325 0.360 54,000 19,160 0.3548 0.236 0.226 0.239 0.216 0.239 81,347 0.2355 0.00%
2022-03-07 0 0.355 0.340 0.355 0.340 0.355 308,000 109,310 0.3549 0.236 0.226 0.236 0.226 0.236 463,981 0.2356 -2.74%
2022-03-04 0 0.365 0.360 0.370 0.365 0.375 24,000 8,860 0.3692 0.242 0.239 0.246 0.242 0.249 36,154 0.2451 -2.67%
2022-03-03 0 0.375 0.365 0.375 0.370 0.380 816,000 305,800 0.3748 0.249 0.242 0.249 0.246 0.252 1,229,249 0.2488 -2.60%
2022-03-02 0 0.385 0.375 0.390 0.385 0.385 10,000 3,850 0.3850 0.256 0.249 0.259 0.256 0.256 15,064 0.2556 0.00%
2022-03-01 0 0.385 0.375 0.395 0.375 0.385 16,000 6,140 0.3838 0.256 0.249 0.262 0.249 0.256 24,103 0.2547 -1.28%
2022-02-28 0 0.390 0.375 0.395 - - 0 0 - 0.259 0.249 0.262 - - 0 - -1.27%
2022-02-25 0 0.395 0.385 0.400 0.370 0.395 42,000 16,160 0.3848 0.262 0.256 0.266 0.246 0.262 63,270 0.2554 2.60%
2022-02-24 0 0.385 0.375 0.385 0.375 0.385 156,000 58,710 0.3763 0.256 0.249 0.256 0.249 0.256 235,003 0.2498 -1.28%
2022-02-23 0 0.390 0.380 0.395 0.390 0.390 24,000 9,360 0.3900 0.259 0.252 0.262 0.259 0.259 36,154 0.2589 0.00%
2022-02-22 0 0.390 0.380 0.400 0.390 0.390 50,000 19,500 0.3900 0.259 0.252 0.266 0.259 0.259 75,322 0.2589 0.00%
2022-02-21 0 0.390 0.380 0.400 0.380 0.410 442,000 174,580 0.3950 0.259 0.252 0.266 0.252 0.272 665,843 0.2622 -7.14%
2022-02-18 0 0.420 0.410 0.420 0.420 0.420 14,000 5,880 0.4200 0.279 0.272 0.279 0.279 0.279 21,090 0.2788 0.00%
2022-02-17 0 0.420 0.410 0.420 0.410 0.420 76,000 31,600 0.4158 0.279 0.272 0.279 0.272 0.279 114,489 0.2760 2.44%
2022-02-16 0 0.410 0.405 0.410 0.410 0.410 22,000 9,020 0.4100 0.272 0.269 0.272 0.272 0.272 33,142 0.2722 0.00%
2022-02-15 0 0.410 0.405 0.415 0.410 0.410 4,000 1,640 0.4100 0.272 0.269 0.275 0.272 0.272 6,026 0.2722 -1.20%
2022-02-14 0 0.415 0.405 0.420 0.420 0.420 30,000 12,600 0.4200 0.275 0.269 0.279 0.279 0.279 45,193 0.2788 2.47%
2022-02-11 0 0.405 0.400 0.415 0.405 0.415 152,000 61,600 0.4053 0.269 0.266 0.275 0.269 0.275 228,978 0.2690 0.00%
2022-02-10 0 0.405 0.400 0.405 0.405 0.405 20,000 8,100 0.4050 0.269 0.266 0.269 0.269 0.269 30,129 0.2688 0.00%
2022-02-09 0 0.405 0.405 0.410 0.405 0.410 78,000 31,710 0.4065 0.269 0.269 0.272 0.269 0.272 117,502 0.2699 0.00%
2022-02-08 0 0.405 0.400 0.405 0.405 0.405 40,000 16,200 0.4050 0.269 0.266 0.269 0.269 0.269 60,257 0.2688 0.00%
2022-02-07 0 0.405 0.400 0.410 0.405 0.410 198,000 80,460 0.4064 0.269 0.266 0.272 0.269 0.272 298,274 0.2698 0.00%
2022-02-04 0 0.405 0.400 0.410 0.405 0.405 4,000 1,620 0.4050 0.269 0.266 0.272 0.269 0.269 6,026 0.2688 -1.22%
2022-01-31 0 0.410 0.400 0.410 - - 0 0 - 0.272 0.266 0.272 - - 0 - 0.00%
2022-01-28 0 0.410 0.400 0.410 0.400 0.410 22,000 8,820 0.4009 0.272 0.266 0.272 0.266 0.272 33,142 0.2661 1.23%
2022-01-27 0 0.405 0.405 0.410 0.405 0.410 188,000 76,780 0.4084 0.269 0.269 0.272 0.269 0.272 283,209 0.2711 -1.22%
2022-01-26 0 0.410 0.395 0.410 - - 0 0 - 0.272 0.262 0.272 - - 0 - 0.00%
2022-01-25 0 0.410 0.390 0.410 - - 0 0 - 0.272 0.259 0.272 - - 0 - 0.00%
2022-01-24 0 0.410 0.390 0.410 - - 0 0 - 0.272 0.259 0.272 - - 0 - 0.00%
2022-01-21 0 0.410 0.395 0.410 0.390 0.410 62,000 24,300 0.3919 0.272 0.262 0.272 0.259 0.272 93,399 0.2602 3.80%
2022-01-20 0 0.395 0.390 0.400 0.395 0.400 338,000 133,540 0.3951 0.262 0.259 0.266 0.262 0.266 509,174 0.2623 -2.47%
2022-01-19 0 0.405 0.395 0.405 0.400 0.405 14,000 5,610 0.4007 0.269 0.262 0.269 0.266 0.269 21,090 0.2660 1.25%
2022-01-18 0 0.400 0.390 0.400 0.395 0.405 494,000 195,720 0.3962 0.266 0.259 0.266 0.262 0.269 744,178 0.2630 0.00%
2022-01-17 0 0.400 0.395 0.405 0.400 0.405 32,000 12,820 0.4006 0.266 0.262 0.269 0.266 0.269 48,206 0.2659 -2.44%
2022-01-14 0 0.410 0.395 0.405 0.395 0.410 1,052,000 421,920 0.4011 0.272 0.262 0.269 0.262 0.272 1,584,767 0.2662 0.00%
2022-01-13 0 0.410 0.405 0.415 0.410 0.415 402,000 165,070 0.4106 0.272 0.269 0.275 0.272 0.275 605,586 0.2726 -1.20%
2022-01-12 0 0.415 0.415 0.430 0.415 0.415 104,000 43,160 0.4150 0.275 0.275 0.285 0.275 0.275 156,669 0.2755 -1.19%
2022-01-11 0 0.420 0.410 0.430 0.420 0.420 184,000 77,280 0.4200 0.279 0.272 0.285 0.279 0.279 277,184 0.2788 -1.18%
2022-01-10 0 0.425 0.410 0.425 0.415 0.425 18,000 7,530 0.4183 0.282 0.272 0.282 0.275 0.282 27,116 0.2777 0.00%
2022-01-07 0 0.425 0.420 0.430 0.420 0.430 156,000 66,140 0.4240 0.282 0.279 0.285 0.279 0.285 235,003 0.2814 3.66%
2022-01-06 0 0.410 0.405 0.420 0.410 0.415 202,000 83,250 0.4121 0.272 0.269 0.279 0.272 0.275 304,299 0.2736 -5.75%
2022-01-05 0 0.435 0.410 0.435 0.430 0.435 66,000 28,410 0.4305 0.289 0.272 0.289 0.285 0.289 99,425 0.2857 1.16%
2022-01-04 0 0.430 0.410 0.430 - - 0 0 - 0.285 0.272 0.285 - - 0 - 0.00%
2022-01-03 0 0.430 0.410 0.430 0.420 0.430 62,000 26,350 0.4250 0.285 0.272 0.285 0.279 0.285 93,399 0.2821 2.38%
2021-12-31 0 0.420 0.410 0.420 - - 0 0 - 0.279 0.272 0.279 - - 0 - 0.00%
2021-12-30 0 0.420 0.410 0.420 - - 0 0 - 0.279 0.272 0.279 - - 0 - 0.00%
2021-12-29 0 0.420 0.410 0.420 0.405 0.425 64,000 26,170 0.4089 0.279 0.272 0.279 0.269 0.282 96,412 0.2714 -2.33%
2021-12-28 0 0.430 0.410 0.430 - - 0 0 - 0.285 0.272 0.285 - - 0 - 0.00%
2021-12-24 0 0.430 0.410 0.435 - - 0 0 - 0.285 0.272 0.289 - - 0 - 0.00%
2021-12-23 0 0.430 0.420 0.430 0.430 0.435 102,000 43,870 0.4301 0.285 0.279 0.285 0.285 0.289 153,656 0.2855 1.18%
2021-12-22 0 0.425 0.410 0.435 0.425 0.425 2,000 850 0.4250 0.282 0.272 0.289 0.282 0.282 3,013 0.2821 1.19%
2021-12-21 0 0.420 0.410 0.420 0.410 0.425 16,000 6,630 0.4144 0.279 0.272 0.279 0.272 0.282 24,103 0.2751 2.44%
2021-12-20 0 0.410 0.405 0.410 0.410 0.410 32,000 13,120 0.4100 0.272 0.269 0.272 0.272 0.272 48,206 0.2722 0.00%
2021-12-17 0 0.410 0.410 0.420 0.410 0.425 188,000 78,780 0.4190 0.272 0.272 0.279 0.272 0.282 283,209 0.2782 -2.38%
2021-12-16 0 0.420 0.405 0.420 0.410 0.425 22,000 9,050 0.4114 0.279 0.269 0.279 0.272 0.282 33,142 0.2731 -1.18%
2021-12-15 0 0.425 0.410 0.425 0.415 0.425 64,000 26,700 0.4172 0.282 0.272 0.282 0.275 0.282 96,412 0.2769 4.94%
2021-12-14 0 0.405 0.405 0.420 - - 0 0 - 0.269 0.269 0.279 - - 0 - 0.00%
2021-12-13 0 0.405 0.405 0.420 0.400 0.425 610,000 248,820 0.4079 0.269 0.269 0.279 0.266 0.282 918,924 0.2708 -3.57%
2021-12-10 0 0.420 0.405 0.420 0.405 0.425 104,000 43,210 0.4155 0.279 0.269 0.279 0.269 0.282 156,669 0.2758 -5.62%
2021-12-09 0 0.445 0.425 0.455 0.445 0.445 100,000 44,500 0.4450 0.295 0.282 0.302 0.295 0.295 150,643 0.2954 0.00%
2021-12-08 0 0.445 0.435 0.450 0.420 0.445 130,000 57,150 0.4396 0.295 0.289 0.299 0.279 0.295 195,836 0.2918 0.00%
2021-12-07 0 0.445 0.425 0.445 0.420 0.445 236,000 102,050 0.4324 0.295 0.282 0.295 0.279 0.295 355,518 0.2870 5.95%
2021-12-06 0 0.420 0.420 0.435 0.420 0.435 648,000 273,990 0.4228 0.279 0.279 0.289 0.279 0.289 976,168 0.2807 -8.70%
2021-12-03 0 0.460 0.440 0.460 0.460 0.465 162,000 74,880 0.4622 0.305 0.292 0.305 0.305 0.309 244,042 0.3068 -1.08%
2021-12-02 0 0.465 0.460 0.465 0.450 0.490 928,000 424,920 0.4579 0.309 0.305 0.309 0.299 0.325 1,397,969 0.3040 -6.06%
2021-12-01 0 0.495 0.485 0.495 0.420 0.495 5,412,000 2,423,990 0.4479 0.329 0.322 0.329 0.279 0.329 8,152,811 0.2973 26.92%
2021-11-30 0 0.390 0.390 0.400 0.390 0.395 40,000 15,670 0.3918 0.259 0.259 0.266 0.259 0.262 60,257 0.2601 -1.27%
2021-11-29 0 0.395 0.395 0.410 0.395 0.410 64,000 26,180 0.4091 0.262 0.262 0.272 0.262 0.272 96,412 0.2715 -3.66%
2021-11-26 0 0.410 0.405 0.410 - - 0 0 - 0.272 0.269 0.272 - - 0 - 0.00%
2021-11-25 0 0.410 0.395 0.410 0.405 0.410 88,000 35,860 0.4075 0.272 0.262 0.272 0.269 0.272 132,566 0.2705 1.23%
2021-11-24 0 0.405 0.390 0.410 0.390 0.410 106,000 41,850 0.3948 0.269 0.259 0.272 0.259 0.272 159,682 0.2621 -1.22%
2021-11-23 0 0.410 0.400 0.415 0.395 0.410 122,000 48,280 0.3957 0.272 0.266 0.275 0.262 0.272 183,785 0.2627 3.80%
2021-11-22 0 0.395 0.395 0.405 0.395 0.410 266,000 108,300 0.4071 0.262 0.262 0.269 0.262 0.272 400,711 0.2703 -3.66%
2021-11-19 0 0.410 0.410 0.415 0.410 0.415 118,000 48,410 0.4103 0.272 0.272 0.275 0.272 0.275 177,759 0.2723 -1.20%
2021-11-18 0 0.415 0.410 0.415 0.415 0.415 186,000 77,190 0.4150 0.275 0.272 0.275 0.275 0.275 280,196 0.2755 0.00%
2021-11-17 0 0.415 0.415 0.420 0.415 0.415 136,000 56,440 0.4150 0.275 0.275 0.279 0.275 0.275 204,875 0.2755 -1.19%
2021-11-16 0 0.420 0.405 0.420 0.405 0.420 10,000 4,080 0.4080 0.279 0.269 0.279 0.269 0.279 15,064 0.2708 1.20%
2021-11-15 0 0.415 0.405 0.420 0.405 0.420 190,000 78,950 0.4155 0.275 0.269 0.279 0.269 0.279 286,222 0.2758 0.00%
2021-11-12 0 0.415 0.395 0.415 0.420 0.420 2,000 840 0.4200 0.275 0.262 0.275 0.279 0.279 3,013 0.2788 0.00%
2021-11-11 0 0.415 0.395 0.415 0.410 0.415 230,000 94,920 0.4127 0.275 0.262 0.275 0.272 0.275 346,479 0.2740 2.47%
2021-11-10 0 0.405 0.395 0.410 - - 0 0 - 0.269 0.262 0.272 - - 0 - 0.00%
2021-11-09 0 0.405 0.390 0.410 - - 0 0 - 0.269 0.259 0.272 - - 0 - 0.00%
2021-11-08 0 0.405 0.390 0.410 - - 0 0 - 0.269 0.259 0.272 - - 0 - 0.00%
2021-11-05 0 0.405 0.395 0.405 - - 0 0 - 0.269 0.262 0.269 - - 0 - 0.00%
2021-11-04 0 0.405 0.395 0.415 - - 0 0 - 0.269 0.262 0.275 - - 0 - 0.00%
2021-11-03 0 0.405 0.390 0.405 0.405 0.405 26,000 10,530 0.4050 0.269 0.259 0.269 0.269 0.269 39,167 0.2688 1.25%
2021-11-02 0 0.400 0.395 0.410 - - 4,000 1,580 0.3950 0.266 0.262 0.272 - - 6,026 0.2622 0.00%
2021-11-01 0 0.400 0.395 0.405 0.400 0.400 154,000 61,600 0.4000 0.266 0.262 0.269 0.266 0.266 231,991 0.2655 1.27%
2021-10-29 0 0.395 0.390 0.395 0.390 0.400 192,000 75,100 0.3911 0.262 0.259 0.262 0.259 0.266 289,235 0.2597 -1.25%
2021-10-28 0 0.400 0.395 0.400 0.400 0.400 8,000 3,200 0.4000 0.266 0.262 0.266 0.266 0.266 12,051 0.2655 0.00%
2021-10-27 0 0.400 0.395 0.405 0.395 0.400 98,000 38,880 0.3967 0.266 0.262 0.269 0.262 0.266 147,630 0.2634 -1.23%
2021-10-26 0 0.405 0.390 0.405 0.390 0.405 262,000 102,440 0.3910 0.269 0.259 0.269 0.259 0.269 394,685 0.2595 2.53%
2021-10-25 0 0.395 0.390 0.400 0.390 0.400 192,000 75,790 0.3947 0.262 0.259 0.266 0.259 0.266 289,235 0.2620 -2.47%
2021-10-22 0 0.405 0.400 0.410 0.405 0.405 42,000 17,010 0.4050 0.269 0.266 0.272 0.269 0.269 63,270 0.2688 0.00%
2021-10-21 0 0.405 0.400 0.410 0.405 0.410 54,000 22,080 0.4089 0.269 0.266 0.272 0.269 0.272 81,347 0.2714 -1.22%
2021-10-20 0 0.410 0.390 0.410 0.400 0.410 138,000 55,140 0.3996 0.272 0.259 0.272 0.266 0.272 207,888 0.2652 2.50%
2021-10-19 0 0.400 0.400 0.410 0.400 0.400 16,000 6,400 0.4000 0.266 0.266 0.272 0.266 0.266 24,103 0.2655 0.00%
2021-10-18 0 0.400 0.395 0.405 0.395 0.405 112,000 44,730 0.3994 0.266 0.262 0.269 0.262 0.269 168,720 0.2651 3.90%
2021-10-15 0 0.385 0.385 0.395 0.385 0.385 66,000 25,410 0.3850 0.256 0.256 0.262 0.256 0.256 99,425 0.2556 -2.53%
2021-10-12 0 0.395 0.380 0.395 0.380 0.395 28,000 10,700 0.3821 0.262 0.252 0.262 0.252 0.262 42,180 0.2537 1.28%
2021-10-11 0 0.390 0.385 0.395 0.390 0.390 8,000 3,120 0.3900 0.259 0.256 0.262 0.259 0.259 12,051 0.2589 0.00%
2021-10-08 0 0.390 0.385 0.395 0.390 0.390 14,000 5,460 0.3900 0.259 0.256 0.262 0.259 0.259 21,090 0.2589 0.00%
2021-10-07 0 0.390 0.380 0.390 - - 0 0 - 0.259 0.252 0.259 - - 0 - 0.00%
2021-10-06 0 0.390 0.380 0.390 0.385 0.390 56,000 21,710 0.3877 0.259 0.252 0.259 0.256 0.259 84,360 0.2573 1.30%
2021-10-05 0 0.385 0.380 0.385 0.385 0.385 4,000 1,540 0.3850 0.256 0.252 0.256 0.256 0.256 6,026 0.2556 0.00%
2021-10-04 0 0.385 0.375 0.385 0.380 0.385 148,000 51,580 0.3485 0.256 0.249 0.256 0.252 0.256 222,952 0.2314 0.00%
2021-09-30 0 0.385 0.380 0.390 0.370 0.385 230,000 87,520 0.3805 0.256 0.252 0.259 0.246 0.256 346,479 0.2526 0.00%
2021-09-29 0 0.385 0.380 0.385 0.375 0.385 64,000 24,500 0.3828 0.256 0.252 0.256 0.249 0.256 96,412 0.2541 2.67%
2021-09-28 0 0.375 0.375 0.390 0.375 0.390 282,000 109,680 0.3889 0.249 0.249 0.259 0.249 0.259 424,814 0.2582 -2.60%
2021-09-27 0 0.385 0.370 0.385 - - 0 0 - 0.256 0.246 0.256 - - 0 - 0.00%
2021-09-24 0 0.385 0.370 0.390 0.380 0.385 208,000 79,910 0.3842 0.256 0.246 0.259 0.252 0.256 313,338 0.2550 1.32%
2021-09-23 0 0.380 0.365 0.380 0.380 0.380 44,000 16,720 0.3800 0.252 0.242 0.252 0.252 0.252 66,283 0.2523 0.00%
2021-09-21 0 0.380 0.375 0.385 0.380 0.385 68,000 25,940 0.3815 0.252 0.249 0.256 0.252 0.256 102,437 0.2532 4.11%
2021-09-20 0 0.365 0.365 0.380 0.360 0.390 250,000 90,800 0.3632 0.242 0.242 0.252 0.239 0.259 376,608 0.2411 -1.35%
2021-09-17 0 0.370 0.370 0.380 0.360 0.370 354,000 130,880 0.3697 0.246 0.246 0.252 0.239 0.246 533,277 0.2454 0.00%
2021-09-16 0 0.370 0.365 0.380 0.360 0.390 300,000 111,240 0.3708 0.246 0.242 0.252 0.239 0.259 451,930 0.2461 -3.90%
2021-09-15 0 0.385 0.380 0.395 0.385 0.390 146,000 56,350 0.3860 0.256 0.252 0.262 0.256 0.259 219,939 0.2562 0.00%
2021-09-14 0 0.385 0.370 0.390 0.380 0.385 304,000 115,530 0.3800 0.256 0.246 0.259 0.252 0.256 457,955 0.2523 1.32%
2021-09-13 0 0.380 0.380 0.390 0.380 0.400 378,000 144,580 0.3825 0.252 0.252 0.259 0.252 0.266 569,431 0.2539 -2.56%
2021-09-10 0 0.390 0.390 0.400 0.390 0.410 1,068,000 431,360 0.4039 0.259 0.259 0.266 0.259 0.272 1,608,870 0.2681 0.00%
2021-09-09 0 0.390 0.380 0.395 0.390 0.395 130,000 50,980 0.3922 0.259 0.252 0.262 0.259 0.262 195,836 0.2603 0.00%
2021-09-08 0 0.390 0.380 0.390 - - 0 0 - 0.259 0.252 0.259 - - 0 - 0.00%
2021-09-07 0 0.390 0.380 0.395 0.390 0.390 52,000 20,280 0.3900 0.259 0.252 0.262 0.259 0.259 78,334 0.2589 2.63%
2021-09-06 0 0.380 0.380 0.390 0.380 0.380 44,000 16,860 0.3832 0.252 0.252 0.259 0.252 0.252 66,283 0.2544 -2.56%
2021-09-03 0 0.390 0.380 0.395 0.380 0.390 182,000 70,880 0.3895 0.259 0.252 0.262 0.252 0.259 274,171 0.2585 0.00%
2021-09-02 0 0.390 0.380 0.395 0.390 0.390 112,000 43,680 0.3900 0.259 0.252 0.262 0.259 0.259 168,720 0.2589 0.00%
2021-09-01 0 0.390 0.380 0.395 - - 0 0 - 0.259 0.252 0.262 - - 0 - 0.00%
2021-08-31 0 0.390 0.380 0.395 0.390 0.390 70,000 27,300 0.3900 0.259 0.252 0.262 0.259 0.259 105,450 0.2589 0.00%
2021-08-30 0 0.390 0.380 0.395 0.390 0.390 16,000 6,240 0.3900 0.259 0.252 0.262 0.259 0.259 24,103 0.2589 2.63%
2021-08-27 0 0.380 0.375 0.390 0.380 0.380 38,000 14,440 0.3800 0.252 0.249 0.259 0.252 0.252 57,244 0.2523 0.00%
2021-08-26 0 0.380 0.380 0.400 0.380 0.395 110,000 42,850 0.3895 0.252 0.252 0.266 0.252 0.262 165,708 0.2586 -2.56%
2021-08-25 0 0.390 0.385 0.395 0.385 0.390 130,000 50,620 0.3894 0.259 0.256 0.262 0.256 0.259 195,836 0.2585 1.30%
2021-08-24 0 0.385 0.380 0.390 - - 0 0 - 0.256 0.252 0.259 - - 0 - 0.00%
2021-08-23 0 0.385 0.380 0.395 0.385 0.385 22,000 8,470 0.3850 0.256 0.252 0.262 0.256 0.256 33,142 0.2556 0.00%
2021-08-20 0 0.385 0.385 0.400 0.385 0.400 64,000 24,840 0.3881 0.256 0.256 0.266 0.256 0.266 96,412 0.2576 -2.53%
2021-08-19 0 0.395 0.390 0.400 0.390 0.395 576,000 224,770 0.3902 0.262 0.259 0.266 0.259 0.262 867,705 0.2590 -1.25%
2021-08-18 0 0.400 0.390 0.400 - - 0 0 - 0.266 0.259 0.266 - - 0 - 0.00%
2021-08-17 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.266 0.259 0.266 0.266 0.266 45,193 0.2655 1.27%
2021-08-16 0 0.395 0.390 0.410 0.395 0.395 6,000 2,370 0.3950 0.262 0.259 0.272 0.262 0.262 9,039 0.2622 0.00%
2021-08-13 0 0.395 0.385 0.405 - - 0 0 - 0.262 0.256 0.269 - - 0 - 0.00%
2021-08-12 0 0.395 0.385 0.405 0.395 0.395 30,000 11,850 0.3950 0.262 0.256 0.269 0.262 0.262 45,193 0.2622 0.00%
2021-08-11 0 0.395 0.390 0.420 0.395 0.400 50,000 19,770 0.3954 0.262 0.259 0.279 0.262 0.266 75,322 0.2625 0.00%
2021-08-10 0 0.395 0.385 0.415 0.390 0.410 312,000 123,810 0.3968 0.262 0.256 0.275 0.259 0.272 470,007 0.2634 1.28%
2021-08-09 0 0.390 0.385 0.410 0.390 0.390 30,000 11,700 0.3900 0.259 0.256 0.272 0.259 0.259 45,193 0.2589 -4.88%
2021-08-06 0 0.410 0.390 0.415 - - 0 0 - 0.272 0.259 0.275 - - 0 - 0.00%
2021-08-05 0 0.410 0.395 0.415 0.410 0.410 12,000 4,920 0.4100 0.272 0.262 0.275 0.272 0.272 18,077 0.2722 2.50%
2021-08-04 0 0.400 0.390 0.415 0.400 0.400 100,000 40,000 0.4000 0.266 0.259 0.275 0.266 0.266 150,643 0.2655 0.00%
2021-08-03 0 0.400 0.385 0.410 0.390 0.400 52,000 20,380 0.3919 0.266 0.256 0.272 0.259 0.266 78,334 0.2602 0.00%
2021-08-02 0 0.400 0.390 0.410 0.380 0.400 64,000 25,210 0.3939 0.266 0.259 0.272 0.252 0.266 96,412 0.2615 0.00%
2021-07-30 0 0.400 0.375 0.400 - - 0 0 - 0.266 0.249 0.266 - - 0 - 0.00%
2021-07-29 0 0.400 0.380 0.415 - - 0 0 - 0.266 0.252 0.275 - - 0 - 0.00%
2021-07-28 0 0.400 0.380 0.400 0.400 0.400 26,000 10,400 0.4000 0.266 0.252 0.266 0.266 0.266 39,167 0.2655 0.00%
2021-07-27 0 0.400 0.395 0.400 0.395 0.410 366,000 147,940 0.4042 0.266 0.262 0.266 0.262 0.272 551,354 0.2683 -4.76%
2021-07-26 0 0.420 0.410 0.420 0.420 0.420 112,000 47,040 0.4200 0.279 0.272 0.279 0.279 0.279 168,720 0.2788 0.00%
2021-07-23 0 0.420 0.420 0.430 0.420 0.420 72,000 30,240 0.4200 0.279 0.279 0.285 0.279 0.279 108,463 0.2788 0.00%
2021-07-22 0 0.420 0.410 0.420 0.410 0.420 52,000 21,440 0.4123 0.279 0.272 0.279 0.272 0.279 78,334 0.2737 1.20%
2021-07-21 0 0.415 0.410 0.415 0.410 0.415 20,000 8,210 0.4105 0.275 0.272 0.275 0.272 0.275 30,129 0.2725 1.22%
2021-07-20 0 0.410 0.405 0.420 0.410 0.410 122,000 50,020 0.4100 0.272 0.269 0.279 0.272 0.272 183,785 0.2722 0.00%
2021-07-19 0 0.410 0.410 0.415 0.390 0.410 1,914,000 762,340 0.3983 0.272 0.272 0.275 0.259 0.272 2,883,311 0.2644 -2.38%
2021-07-16 0 0.420 0.420 0.425 0.405 0.425 220,000 90,740 0.4125 0.279 0.279 0.282 0.269 0.282 331,415 0.2738 -1.18%
2021-07-15 0 0.425 0.420 0.425 0.425 0.425 4,000 1,700 0.4250 0.282 0.279 0.282 0.282 0.282 6,026 0.2821 0.00%
2021-07-14 0 0.425 0.415 0.425 0.420 0.430 42,000 17,960 0.4276 0.282 0.275 0.282 0.279 0.285 63,270 0.2839 1.19%
2021-07-13 0 0.420 0.415 0.420 0.420 0.420 38,000 15,960 0.4200 0.279 0.275 0.279 0.279 0.279 57,244 0.2788 0.00%
2021-07-12 0 0.420 0.415 0.430 0.420 0.420 24,000 10,080 0.4200 0.279 0.275 0.285 0.279 0.279 36,154 0.2788 0.00%
2021-07-09 0 0.420 0.415 0.420 0.415 0.420 108,000 44,880 0.4156 0.279 0.275 0.279 0.275 0.279 162,695 0.2759 1.20%
2021-07-08 0 0.415 0.410 0.420 0.410 0.415 446,000 183,960 0.4125 0.275 0.272 0.279 0.272 0.275 671,869 0.2738 0.00%
2021-07-07 0 0.415 0.410 0.415 0.415 0.420 174,000 72,280 0.4154 0.275 0.272 0.275 0.275 0.279 262,119 0.2758 -1.19%
2021-07-06 0 0.420 0.415 0.420 0.415 0.420 112,000 46,540 0.4155 0.279 0.275 0.279 0.275 0.279 168,720 0.2758 0.00%
2021-07-05 0 0.420 0.420 0.425 0.410 0.425 212,000 89,070 0.4201 0.279 0.279 0.282 0.272 0.282 319,364 0.2789 -2.33%
2021-07-02 0 0.430 0.430 0.435 0.420 0.435 248,000 107,060 0.4317 0.285 0.285 0.289 0.279 0.289 373,595 0.2866 -5.49%
2021-06-30 0 0.455 0.435 0.455 0.455 0.455 12,000 5,460 0.4550 0.302 0.289 0.302 0.302 0.302 18,077 0.3020 0.00%
2021-06-29 0 0.455 0.440 0.455 - - 0 0 - 0.302 0.292 0.302 - - 0 - 0.00%
2021-06-28 0 0.455 0.435 0.455 0.455 0.455 14,000 6,370 0.4550 0.302 0.289 0.302 0.302 0.302 21,090 0.3020 1.11%
2021-06-25 0 0.450 0.445 0.450 0.445 0.450 178,000 79,230 0.4451 0.299 0.295 0.299 0.295 0.299 268,145 0.2955 3.45%
2021-06-24 0 0.435 0.430 0.450 0.435 0.445 106,000 46,150 0.4354 0.289 0.285 0.299 0.289 0.295 159,682 0.2890 -1.14%
2021-06-23 0 0.440 0.435 0.440 0.435 0.440 98,000 43,080 0.4396 0.292 0.289 0.292 0.289 0.292 147,630 0.2918 1.15%
2021-06-22 0 0.435 0.435 0.445 0.430 0.435 160,000 69,380 0.4336 0.289 0.289 0.295 0.285 0.289 241,029 0.2878 -1.14%
2021-06-21 0 0.440 0.435 0.440 0.435 0.435 20,000 8,700 0.4350 0.292 0.289 0.292 0.289 0.289 30,129 0.2888 -1.12%
2021-06-18 0 0.445 0.440 0.445 0.440 0.445 24,000 10,580 0.4408 0.295 0.292 0.295 0.292 0.295 36,154 0.2926 2.30%
2021-06-17 0 0.435 0.435 0.445 0.430 0.435 208,000 89,770 0.4316 0.289 0.289 0.295 0.285 0.289 313,338 0.2865 1.16%
2021-06-16 0 0.430 0.430 0.435 0.430 0.430 106,000 45,580 0.4300 0.285 0.285 0.289 0.285 0.285 159,682 0.2854 -0.35%
2021-06-15 0 0.445 0.425 0.445 0.440 0.450 58,000 26,070 0.4495 0.286 0.274 0.286 0.283 0.290 90,107 0.2893 1.14%
2021-06-11 0 0.440 0.420 0.440 0.435 0.440 158,000 69,440 0.4395 0.283 0.270 0.283 0.280 0.283 245,463 0.2829 1.15%
2021-06-10 0 0.435 0.430 0.440 0.420 0.440 52,000 22,510 0.4329 0.280 0.277 0.283 0.270 0.283 80,785 0.2786 -1.14%
2021-06-09 0 0.440 0.430 0.440 0.435 0.440 70,000 30,540 0.4363 0.283 0.277 0.283 0.280 0.283 108,749 0.2808 2.33%
2021-06-08 0 0.430 0.430 0.450 0.430 0.430 50,000 21,500 0.4300 0.277 0.277 0.290 0.277 0.277 77,678 0.2768 -1.15%
2021-06-07 0 0.435 0.420 0.435 0.430 0.440 812,000 356,710 0.4393 0.280 0.270 0.280 0.277 0.283 1,261,493 0.2828 1.16%
2021-06-04 0 0.430 0.410 0.430 0.430 0.430 12,000 5,160 0.4300 0.277 0.264 0.277 0.277 0.277 18,643 0.2768 0.00%
2021-06-03 0 0.430 0.415 0.430 0.430 0.430 4,000 1,720 0.4300 0.277 0.267 0.277 0.277 0.277 6,214 0.2768 1.18%
2021-06-02 0 0.425 0.415 0.425 0.425 0.425 4,000 1,700 0.4250 0.274 0.267 0.274 0.274 0.274 6,214 0.2736 2.41%
2021-06-01 0 0.415 0.415 0.430 0.415 0.430 126,000 53,220 0.4224 0.267 0.267 0.277 0.267 0.277 195,749 0.2719 -3.49%
2021-05-31 0 0.430 0.420 0.430 0.410 0.430 286,000 120,990 0.4230 0.277 0.270 0.277 0.264 0.277 444,319 0.2723 0.00%
2021-05-28 0 0.430 0.420 0.430 0.430 0.430 4,000 1,720 0.4300 0.277 0.270 0.277 0.277 0.277 6,214 0.2768 3.61%
2021-05-27 0 0.415 0.415 0.430 0.415 0.425 50,000 21,010 0.4202 0.267 0.267 0.277 0.267 0.274 77,678 0.2705 -5.68%
2021-05-26 0 0.440 0.425 0.440 - - 0 0 - 0.283 0.274 0.283 - - 0 - 0.00%
2021-05-25 0 0.440 0.425 0.440 0.440 0.440 10,000 4,400 0.4400 0.283 0.274 0.283 0.283 0.283 15,536 0.2832 0.00%
2021-05-24 0 0.440 0.430 0.440 - - 4,000 1,760 0.4400 0.283 0.277 0.283 - - 6,214 0.2832 0.00%
2021-05-21 0 0.440 0.425 0.440 - - 0 0 - 0.283 0.274 0.283 - - 0 - 0.00%
2021-05-20 0 0.440 0.435 0.440 0.420 0.440 176,000 76,740 0.4360 0.283 0.280 0.283 0.270 0.283 273,427 0.2807 0.00%
2021-05-18 0 0.440 0.435 0.440 0.435 0.450 120,000 52,420 0.4368 0.283 0.280 0.283 0.280 0.290 186,428 0.2812 -2.22%
2021-05-17 0 0.450 0.435 0.450 0.450 0.450 112,000 50,400 0.4500 0.290 0.280 0.290 0.290 0.290 173,999 0.2897 0.00%
2021-05-14 0 0.450 0.425 0.450 - - 0 0 - 0.290 0.274 0.290 - - 0 - 0.00%
2021-05-13 0 0.450 0.435 0.450 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2021-05-12 0 0.450 0.425 0.455 0.425 0.450 526,000 233,250 0.4434 0.290 0.274 0.293 0.274 0.290 817,174 0.2854 1.12%
2021-05-11 0 0.445 0.435 0.450 0.430 0.450 302,000 132,720 0.4395 0.286 0.280 0.290 0.277 0.290 469,176 0.2829 -2.20%
2021-05-10 0 0.455 0.435 0.455 0.405 0.455 1,490,000 612,790 0.4113 0.293 0.280 0.293 0.261 0.293 2,314,809 0.2647 3.41%
2021-05-07 0 0.440 0.425 0.440 0.435 0.440 126,000 55,360 0.4394 0.283 0.274 0.283 0.280 0.283 195,749 0.2828 1.15%
2021-05-06 0 0.435 0.420 0.435 0.420 0.440 144,000 62,000 0.4306 0.280 0.270 0.280 0.270 0.283 223,713 0.2771 2.35%
2021-05-05 0 0.425 0.420 0.425 0.415 0.435 484,000 204,060 0.4216 0.274 0.270 0.274 0.267 0.280 751,924 0.2714 -1.16%
2021-05-04 0 0.430 0.410 0.435 0.410 0.435 546,000 225,320 0.4127 0.277 0.264 0.280 0.264 0.280 848,245 0.2656 2.38%
2021-05-03 0 0.420 0.420 0.440 0.420 0.445 34,000 14,330 0.4215 0.270 0.270 0.283 0.270 0.286 52,821 0.2713 0.00%
2021-04-30 0 0.420 0.420 0.445 0.420 0.445 268,000 113,110 0.4221 0.270 0.270 0.286 0.270 0.286 416,355 0.2717 -1.18%
2021-04-29 0 0.425 0.425 0.445 - - 0 0 - 0.274 0.274 0.286 - - 0 - 0.00%
2021-04-28 0 0.425 0.420 0.445 0.425 0.425 72,000 30,600 0.4250 0.274 0.270 0.286 0.274 0.274 111,857 0.2736 -5.56%
2021-04-27 0 0.450 0.420 0.450 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2021-04-26 0 0.450 0.430 0.450 - - 0 0 - 0.290 0.277 0.290 - - 0 - -1.10%
2021-04-23 0 0.455 0.415 0.450 0.460 0.460 2,000 920 0.4600 0.293 0.267 0.290 0.296 0.296 3,107 0.2961 1.11%
2021-04-22 0 0.450 0.430 0.450 - - 0 0 - 0.290 0.277 0.290 - - 0 - 0.00%
2021-04-21 0 0.450 0.425 0.450 0.460 0.460 2,000 920 0.4600 0.290 0.274 0.290 0.296 0.296 3,107 0.2961 1.12%
2021-04-20 0 0.445 0.425 0.445 0.450 0.455 56,000 25,400 0.4536 0.286 0.274 0.286 0.290 0.293 87,000 0.2920 1.14%
2021-04-19 0 0.440 0.415 0.440 0.435 0.440 54,000 23,730 0.4394 0.283 0.267 0.283 0.280 0.283 83,892 0.2829 0.00%
2021-04-16 0 0.440 0.420 0.440 0.435 0.440 12,000 5,260 0.4383 0.283 0.270 0.283 0.280 0.283 18,643 0.2821 1.15%
2021-04-15 0 0.435 0.435 0.450 0.430 0.430 102,000 43,860 0.4300 0.280 0.280 0.290 0.277 0.277 158,463 0.2768 -3.33%
2021-04-14 0 0.450 0.435 0.450 0.455 0.480 4,000 1,870 0.4675 0.290 0.280 0.290 0.293 0.309 6,214 0.3009 2.27%
2021-04-13 0 0.440 0.425 0.440 0.420 0.440 106,000 46,560 0.4392 0.283 0.274 0.283 0.270 0.283 164,678 0.2827 4.76%
2021-04-12 0 0.420 0.415 0.435 0.420 0.435 106,000 44,820 0.4228 0.270 0.267 0.280 0.270 0.280 164,678 0.2722 -3.45%
2021-04-09 0 0.435 0.420 0.435 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2021-04-08 0 0.435 0.415 0.440 0.440 0.440 2,000 880 0.4400 0.280 0.267 0.283 0.283 0.283 3,107 0.2832 1.16%
2021-04-07 0 0.430 0.420 0.445 - - 0 0 - 0.277 0.270 0.286 - - 0 - 0.00%
2021-04-01 0 0.430 0.420 0.430 0.410 0.430 84,000 34,710 0.4132 0.277 0.270 0.277 0.264 0.277 130,499 0.2660 0.00%
2021-03-31 0 0.430 0.420 0.435 0.420 0.430 392,000 166,230 0.4241 0.277 0.270 0.280 0.270 0.277 608,997 0.2730 2.38%
2021-03-30 0 0.420 0.410 0.420 0.405 0.420 2,026,000 826,650 0.4080 0.270 0.264 0.270 0.261 0.270 3,147,518 0.2626 0.00%
2021-03-29 0 0.420 0.420 0.445 0.405 0.465 3,166,000 1,321,230 0.4173 0.270 0.270 0.286 0.261 0.299 4,918,580 0.2686 -9.68%
2021-03-26 0 0.465 0.440 0.465 0.465 0.465 2,000 930 0.4650 0.299 0.283 0.299 0.299 0.299 3,107 0.2993 2.20%
2021-03-25 0 0.455 0.440 0.455 0.435 0.460 42,000 18,830 0.4483 0.293 0.283 0.293 0.280 0.296 65,250 0.2886 0.00%
2021-03-24 0 0.455 0.450 0.455 0.440 0.485 50,000 22,170 0.4434 0.293 0.290 0.293 0.283 0.312 77,678 0.2854 1.11%
2021-03-23 0 0.450 0.440 0.450 0.440 0.455 184,000 81,060 0.4405 0.290 0.283 0.290 0.283 0.293 285,856 0.2836 -1.10%
2021-03-22 0 0.455 0.445 0.460 0.435 0.465 1,180,000 546,250 0.4629 0.293 0.286 0.296 0.280 0.299 1,833,204 0.2980 1.11%
2021-03-19 0 0.450 0.445 0.455 0.445 0.470 2,218,000 1,021,700 0.4606 0.290 0.286 0.293 0.286 0.303 3,445,802 0.2965 4.65%
2021-03-18 0 0.430 0.430 0.435 0.405 0.440 1,240,000 517,800 0.4176 0.277 0.277 0.280 0.261 0.283 1,926,418 0.2688 1.18%
2021-03-17 0 0.425 0.420 0.440 0.425 0.425 122,000 51,850 0.4250 0.274 0.270 0.283 0.274 0.274 189,535 0.2736 -6.59%
2021-03-16 0 0.455 0.425 0.455 0.455 0.455 4,000 1,800 0.4500 0.293 0.274 0.293 0.293 0.293 6,214 0.2897 2.25%
2021-03-15 0 0.445 0.425 0.445 0.445 0.455 4,000 1,800 0.4500 0.286 0.274 0.286 0.286 0.293 6,214 0.2897 3.49%
2021-03-12 0 0.430 0.420 0.440 0.415 0.440 166,000 71,150 0.4286 0.277 0.270 0.283 0.267 0.283 257,891 0.2759 -3.37%
2021-03-11 0 0.445 0.415 0.445 0.420 0.445 384,000 164,820 0.4292 0.286 0.267 0.286 0.270 0.286 596,568 0.2763 -1.11%
2021-03-10 0 0.450 0.430 0.450 0.450 0.450 164,000 73,800 0.4500 0.290 0.277 0.290 0.290 0.290 254,784 0.2897 1.12%
2021-03-09 0 0.445 0.430 0.450 0.440 0.450 302,000 134,740 0.4462 0.286 0.277 0.290 0.283 0.290 469,176 0.2872 0.00%
2021-03-08 0 0.445 0.425 0.445 0.430 0.460 912,000 410,700 0.4503 0.286 0.274 0.286 0.277 0.296 1,416,849 0.2899 1.14%
2021-03-05 0 0.440 0.415 0.440 0.440 0.440 6,000 2,640 0.4400 0.283 0.267 0.283 0.283 0.283 9,321 0.2832 1.15%
2021-03-04 0 0.435 0.415 0.435 0.430 0.450 236,000 103,540 0.4387 0.280 0.267 0.280 0.277 0.290 366,641 0.2824 -3.33%
2021-03-03 0 0.450 0.445 0.455 0.425 0.480 632,000 282,180 0.4465 0.290 0.286 0.293 0.274 0.309 981,852 0.2874 5.88%
2021-03-02 0 0.425 0.410 0.425 0.405 0.425 980,000 397,240 0.4053 0.274 0.264 0.274 0.261 0.274 1,522,492 0.2609 2.41%
2021-03-01 0 0.415 0.400 0.415 0.395 0.415 482,000 192,110 0.3986 0.267 0.257 0.267 0.254 0.267 748,817 0.2566 0.00%
2021-02-26 0 0.415 0.400 0.415 0.400 0.415 224,000 91,560 0.4088 0.267 0.257 0.267 0.257 0.267 347,998 0.2631 -3.49%
2021-02-25 0 0.430 0.410 0.430 0.405 0.430 122,000 50,590 0.4147 0.277 0.264 0.277 0.261 0.277 189,535 0.2669 0.00%
2021-02-24 0 0.430 0.410 0.430 0.400 0.430 954,000 391,120 0.4100 0.277 0.264 0.277 0.257 0.277 1,482,099 0.2639 4.88%
2021-02-23 0 0.410 0.400 0.425 - - 0 0 - 0.264 0.257 0.274 - - 0 - 0.00%
2021-02-22 0 0.410 0.405 0.425 0.395 0.410 864,000 346,820 0.4014 0.264 0.261 0.274 0.254 0.264 1,342,278 0.2584 0.00%
2021-02-19 0 0.410 0.410 0.425 0.405 0.430 106,000 43,380 0.4092 0.264 0.264 0.274 0.261 0.277 164,678 0.2634 -3.53%
2021-02-18 0 0.425 0.410 0.430 0.415 0.430 254,000 107,160 0.4219 0.274 0.264 0.277 0.267 0.277 394,605 0.2716 1.19%
2021-02-17 0 0.420 0.410 0.420 0.405 0.420 478,000 197,430 0.4130 0.270 0.264 0.270 0.261 0.270 742,603 0.2659 3.70%
2021-02-16 0 0.405 0.405 0.410 0.405 0.420 464,000 190,300 0.4101 0.261 0.261 0.264 0.261 0.270 720,853 0.2640 -1.22%
2021-02-11 0 0.410 0.400 0.410 0.410 0.410 24,000 9,840 0.4100 0.264 0.257 0.264 0.264 0.264 37,286 0.2639 1.23%
2021-02-10 0 0.405 0.405 0.410 0.405 0.405 26,000 10,530 0.4050 0.261 0.261 0.264 0.261 0.261 40,393 0.2607 1.25%
2021-02-09 0 0.400 0.395 0.405 0.395 0.400 44,000 17,450 0.3966 0.257 0.254 0.261 0.254 0.257 68,357 0.2553 1.27%
2021-02-08 0 0.395 0.395 0.405 0.395 0.400 252,000 99,640 0.3954 0.254 0.254 0.261 0.254 0.257 391,498 0.2545 -4.82%
2021-02-05 0 0.415 0.400 0.415 0.405 0.415 80,000 32,670 0.4084 0.267 0.257 0.267 0.261 0.267 124,285 0.2629 0.00%
2021-02-04 0 0.415 0.405 0.415 0.400 0.425 356,000 145,220 0.4079 0.267 0.261 0.267 0.257 0.274 553,068 0.2626 2.47%
2021-02-03 0 0.405 0.390 0.405 0.375 0.415 710,000 278,510 0.3923 0.261 0.251 0.261 0.241 0.267 1,103,030 0.2525 10.96%
2021-02-02 0 0.365 0.360 0.365 0.360 0.395 450,000 166,390 0.3698 0.235 0.232 0.235 0.232 0.254 699,103 0.2380 10.61%
2021-02-01 0 0.330 0.325 0.360 0.320 0.330 142,000 46,840 0.3299 0.212 0.209 0.232 0.206 0.212 220,606 0.2123 -2.94%
2021-01-29 0 0.340 0.340 0.345 0.335 0.340 20,000 6,790 0.3395 0.219 0.219 0.222 0.216 0.219 31,071 0.2185 0.00%
2021-01-28 0 0.340 0.320 0.345 0.340 0.340 32,000 10,880 0.3400 0.219 0.206 0.222 0.219 0.219 49,714 0.2189 0.00%
2021-01-27 0 0.340 0.325 0.345 0.340 0.340 72,000 24,480 0.3400 0.219 0.209 0.222 0.219 0.219 111,857 0.2189 0.00%
2021-01-26 0 0.340 0.340 0.350 0.340 0.340 8,000 2,720 0.3400 0.219 0.219 0.225 0.219 0.219 12,429 0.2189 -2.86%
2021-01-25 0 0.350 0.350 0.365 0.350 0.350 8,000 2,800 0.3500 0.225 0.225 0.235 0.225 0.225 12,429 0.2253 1.45%
2021-01-22 0 0.345 0.340 0.365 - - 0 0 - 0.222 0.219 0.235 - - 0 - 0.00%
2021-01-21 0 0.345 0.345 0.365 0.345 0.350 102,000 35,250 0.3456 0.222 0.222 0.235 0.222 0.225 158,463 0.2224 -5.48%
2021-01-20 0 0.365 0.350 0.370 0.350 0.370 102,000 35,740 0.3504 0.235 0.225 0.238 0.225 0.238 158,463 0.2255 2.82%
2021-01-19 0 0.355 0.350 0.355 0.355 0.395 314,000 112,140 0.3571 0.229 0.225 0.229 0.229 0.254 487,819 0.2299 -7.79%
2021-01-18 0 0.385 0.355 0.385 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2021-01-15 0 0.385 0.355 0.385 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2021-01-14 0 0.385 0.355 0.385 0.385 0.385 2,000 770 0.3850 0.248 0.229 0.248 0.248 0.248 3,107 0.2478 1.32%
2021-01-13 0 0.380 0.355 0.380 - - 0 0 - 0.245 0.229 0.245 - - 0 - 0.00%
2021-01-12 0 0.380 0.350 0.380 0.370 0.410 22,000 8,370 0.3805 0.245 0.225 0.245 0.238 0.264 34,178 0.2449 2.70%
2021-01-11 0 0.370 0.350 0.370 0.370 0.370 2,000 740 0.3700 0.238 0.225 0.238 0.238 0.238 3,107 0.2382 5.71%
2021-01-08 0 0.350 0.350 0.370 0.350 0.350 22,000 7,700 0.3500 0.225 0.225 0.238 0.225 0.225 34,178 0.2253 -5.41%
2021-01-07 0 0.370 0.350 0.370 0.350 0.370 120,000 42,400 0.3533 0.238 0.225 0.238 0.225 0.238 186,428 0.2274 0.00%
2021-01-06 0 0.370 0.350 0.370 0.350 0.370 294,000 103,170 0.3509 0.238 0.225 0.238 0.225 0.238 456,747 0.2259 -1.33%
2021-01-05 0 0.375 0.350 0.375 0.350 0.375 156,000 54,900 0.3519 0.241 0.225 0.241 0.225 0.241 242,356 0.2265 7.14%
2021-01-04 0 0.350 0.350 0.365 0.350 0.350 54,000 18,900 0.3500 0.225 0.225 0.235 0.225 0.225 83,892 0.2253 -2.78%
2020-12-31 0 0.360 0.350 0.380 - - 0 0 - 0.232 0.225 0.245 - - 0 - 0.00%
2020-12-30 0 0.360 0.355 0.380 0.345 0.360 530,000 185,970 0.3509 0.232 0.229 0.245 0.222 0.232 823,388 0.2259 0.00%
2020-12-29 0 0.360 0.350 0.360 0.355 0.360 52,000 18,560 0.3569 0.232 0.225 0.232 0.229 0.232 80,785 0.2297 4.35%
2020-12-28 0 0.345 0.340 0.355 0.345 0.360 382,000 133,970 0.3507 0.222 0.219 0.229 0.222 0.232 593,461 0.2257 -1.43%
2020-12-24 0 0.350 0.340 0.350 - - 0 0 - 0.225 0.219 0.225 - - 0 - 0.00%
2020-12-23 0 0.350 0.335 0.350 0.330 0.365 140,000 47,110 0.3365 0.225 0.216 0.225 0.212 0.235 217,499 0.2166 4.48%
2020-12-22 0 0.335 0.330 0.335 0.335 0.340 140,000 47,030 0.3359 0.216 0.212 0.216 0.216 0.219 217,499 0.2162 0.00%
2020-12-21 0 0.335 0.335 0.350 0.335 0.335 150,000 50,250 0.3350 0.216 0.216 0.225 0.216 0.216 233,034 0.2156 -1.47%
2020-12-18 0 0.340 0.340 0.350 - - 0 0 - 0.219 0.219 0.225 - - 0 - 0.00%
2020-12-17 0 0.340 0.340 0.350 0.340 0.340 150,000 51,000 0.3400 0.219 0.219 0.225 0.219 0.219 233,034 0.2189 -2.86%
2020-12-16 0 0.350 0.335 0.350 0.350 0.350 10,000 3,500 0.3500 0.225 0.216 0.225 0.225 0.225 15,536 0.2253 0.00%
2020-12-15 0 0.350 0.330 0.350 0.365 0.365 2,000 730 0.3650 0.225 0.212 0.225 0.235 0.235 3,107 0.2349 6.06%
2020-12-14 0 0.330 0.325 0.350 0.330 0.330 14,000 4,620 0.3300 0.212 0.209 0.225 0.212 0.212 21,750 0.2124 -5.71%
2020-12-11 0 0.350 0.350 0.355 0.350 0.360 14,000 5,000 0.3571 0.225 0.225 0.229 0.225 0.232 21,750 0.2299 -2.78%
2020-12-10 0 0.360 0.330 0.365 0.360 0.360 4,000 1,440 0.3600 0.232 0.212 0.235 0.232 0.232 6,214 0.2317 0.00%
2020-12-09 0 0.360 0.325 0.365 0.375 0.375 2,000 750 0.3750 0.232 0.209 0.235 0.241 0.241 3,107 0.2414 5.88%
2020-12-08 0 0.340 0.340 0.360 0.340 0.340 2,000 680 0.3400 0.219 0.219 0.232 0.219 0.219 3,107 0.2189 0.00%
2020-12-07 0 0.340 0.325 0.350 - - 0 0 - 0.219 0.209 0.225 - - 0 - 0.00%
2020-12-04 0 0.340 0.335 0.345 0.340 0.365 80,000 27,740 0.3468 0.219 0.216 0.222 0.219 0.235 124,285 0.2232 3.03%
2020-12-03 0 0.330 0.330 0.370 0.330 0.330 12,000 3,960 0.3300 0.212 0.212 0.238 0.212 0.212 18,643 0.2124 0.00%
2020-12-02 0 0.330 0.330 0.355 0.330 0.330 12,000 3,960 0.3300 0.212 0.212 0.229 0.212 0.212 18,643 0.2124 -2.94%
2020-12-01 0 0.340 0.340 0.355 0.330 0.340 186,000 62,190 0.3344 0.219 0.219 0.229 0.212 0.219 288,963 0.2152 1.49%
2020-11-30 0 0.335 0.335 0.345 0.320 0.450 1,470,000 500,500 0.3405 0.216 0.216 0.222 0.206 0.290 2,283,737 0.2192 4.69%
2020-11-27 0 0.320 0.310 0.320 0.320 0.320 6,000 1,920 0.3200 0.206 0.200 0.206 0.206 0.206 9,321 0.2060 1.59%
2020-11-26 0 0.315 0.310 0.315 - - 0 0 - 0.203 0.200 0.203 - - 0 - 0.00%
2020-11-25 0 0.315 0.310 0.315 0.310 0.315 104,000 32,260 0.3102 0.203 0.200 0.203 0.200 0.203 161,571 0.1997 3.28%
2020-11-24 0 0.305 0.305 0.315 0.305 0.305 100,000 30,500 0.3050 0.196 0.196 0.203 0.196 0.196 155,356 0.1963 -1.61%
2020-11-23 0 0.310 0.310 0.320 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.00%
2020-11-20 0 0.310 0.310 0.315 0.310 0.310 18,000 5,580 0.3100 0.200 0.200 0.203 0.200 0.200 27,964 0.1995 0.00%
2020-11-19 0 0.310 0.305 0.315 - - 0 0 - 0.200 0.196 0.203 - - 0 - 0.00%
2020-11-18 0 0.310 0.305 0.320 0.310 0.315 220,000 68,700 0.3123 0.200 0.196 0.206 0.200 0.203 341,784 0.2010 -3.12%
2020-11-17 0 0.320 0.315 0.320 0.315 0.320 154,000 49,160 0.3192 0.206 0.203 0.206 0.203 0.206 239,249 0.2055 1.59%
2020-11-16 0 0.315 0.310 0.320 - - 0 0 - 0.203 0.200 0.206 - - 0 - 0.00%
2020-11-13 0 0.315 0.310 0.315 0.315 0.315 2,000 630 0.3150 0.203 0.200 0.203 0.203 0.203 3,107 0.2028 -1.56%
2020-11-12 0 0.320 0.310 0.320 0.330 0.330 4,000 1,320 0.3300 0.206 0.200 0.206 0.212 0.212 6,214 0.2124 0.00%
2020-11-11 0 0.320 0.310 0.320 0.320 0.320 4,000 1,280 0.3200 0.206 0.200 0.206 0.206 0.206 6,214 0.2060 0.00%
2020-11-10 0 0.320 0.310 0.320 0.320 0.320 24,000 7,680 0.3200 0.206 0.200 0.206 0.206 0.206 37,286 0.2060 3.23%
2020-11-09 0 0.310 0.300 0.310 - - 16,000 4,880 0.3050 0.200 0.193 0.200 - - 24,857 0.1963 0.00%
2020-11-06 0 0.310 0.315 0.320 0.310 0.310 66,000 20,460 0.3100 0.200 0.203 0.206 0.200 0.200 102,535 0.1995 -3.12%
2020-11-05 0 0.320 0.310 0.320 0.305 0.320 110,000 33,670 0.3061 0.206 0.200 0.206 0.196 0.206 170,892 0.1970 3.23%
2020-11-04 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 0.200 0.200 0.206 0.200 0.200 31,071 0.1995 -3.12%
2020-11-03 0 0.320 0.305 0.320 0.310 0.320 74,000 23,080 0.3119 0.206 0.196 0.206 0.200 0.206 114,964 0.2008 6.67%
2020-11-02 0 0.300 0.300 0.315 - - 0 0 - 0.193 0.193 0.203 - - 0 - 0.00%
2020-10-30 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.193 0.193 0.206 0.193 0.193 31,071 0.1931 0.00%
2020-10-29 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.193 0.193 0.203 0.193 0.193 62,143 0.1931 0.00%
2020-10-28 0 0.300 0.300 0.320 0.300 0.300 4,000 1,200 0.3000 0.193 0.193 0.206 0.193 0.193 6,214 0.1931 0.00%
2020-10-27 0 0.300 0.300 0.330 0.300 0.300 36,000 10,800 0.3000 0.193 0.193 0.212 0.193 0.193 55,928 0.1931 0.00%
2020-10-23 0 0.300 0.295 0.325 - - 0 0 - 0.193 0.190 0.209 - - 0 - 0.00%
2020-10-22 0 0.300 0.295 0.335 - - 0 0 - 0.193 0.190 0.216 - - 0 - 0.00%
2020-10-21 0 0.300 0.300 0.310 0.300 0.300 48,000 14,400 0.3000 0.193 0.193 0.200 0.193 0.193 74,571 0.1931 0.00%
2020-10-20 0 0.300 0.300 0.315 - - 0 0 - 0.193 0.193 0.203 - - 0 - 0.00%
2020-10-19 0 0.300 0.300 0.320 - - 0 0 - 0.193 0.193 0.206 - - 0 - 0.00%
2020-10-16 0 0.300 0.300 0.320 0.300 0.305 302,000 91,110 0.3017 0.193 0.193 0.206 0.193 0.196 469,176 0.1942 -3.23%
2020-10-15 0 0.310 0.305 0.320 0.310 0.315 104,000 32,350 0.3111 0.200 0.196 0.206 0.200 0.203 161,571 0.2002 -3.12%
2020-10-14 0 0.320 0.310 0.320 0.305 0.320 300,000 95,850 0.3195 0.206 0.200 0.206 0.196 0.206 466,069 0.2057 0.00%
2020-10-12 0 0.320 0.310 0.320 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
2020-10-09 0 0.320 0.305 0.320 0.320 0.320 94,000 30,080 0.3200 0.206 0.196 0.206 0.206 0.206 146,035 0.2060 1.59%
2020-10-08 0 0.315 0.305 0.315 - - 0 0 - 0.203 0.196 0.203 - - 0 - 0.00%
2020-10-07 0 0.315 0.305 0.320 - - 0 0 - 0.203 0.196 0.206 - - 0 - 0.00%
2020-10-06 0 0.315 0.305 0.320 0.315 0.315 40,000 12,600 0.3150 0.203 0.196 0.206 0.203 0.203 62,143 0.2028 0.00%
2020-10-05 0 0.315 0.305 0.320 0.315 0.315 200,000 63,000 0.3150 0.203 0.196 0.206 0.203 0.203 310,713 0.2028 3.28%
2020-09-30 0 0.305 0.300 0.315 0.300 0.305 244,000 73,450 0.3010 0.196 0.193 0.203 0.193 0.196 379,069 0.1938 1.67%
2020-09-29 0 0.300 0.295 0.300 0.295 0.300 250,000 74,480 0.2979 0.193 0.190 0.193 0.190 0.193 388,391 0.1918 -3.23%
2020-09-28 0 0.310 0.295 0.310 0.295 0.310 28,000 8,290 0.2961 0.200 0.190 0.200 0.190 0.200 43,500 0.1906 0.00%
2020-09-25 0 0.310 0.305 0.315 0.305 0.310 118,000 36,490 0.3092 0.200 0.196 0.203 0.196 0.200 183,320 0.1991 0.00%
2020-09-24 0 0.310 0.295 0.310 0.300 0.310 428,000 128,530 0.3003 0.200 0.190 0.200 0.193 0.200 664,925 0.1933 -6.06%
2020-09-23 0 0.330 0.310 0.330 0.305 0.330 52,000 15,910 0.3060 0.212 0.200 0.212 0.196 0.212 80,785 0.1969 8.20%
2020-09-22 0 0.305 0.305 0.320 0.300 0.315 778,000 239,280 0.3076 0.196 0.196 0.206 0.193 0.203 1,208,672 0.1980 -7.58%
2020-09-21 0 0.330 0.320 0.340 - - 0 0 - 0.212 0.206 0.219 - - 0 - 0.00%
2020-09-18 0 0.330 0.330 0.345 - - 0 0 - 0.212 0.212 0.222 - - 0 - 0.00%
2020-09-17 0 0.330 0.325 0.340 - - 0 0 - 0.212 0.209 0.219 - - 0 - 0.00%
2020-09-16 0 0.330 0.325 0.340 0.325 0.345 526,000 173,690 0.3302 0.212 0.209 0.219 0.209 0.222 817,174 0.2125 1.54%
2020-09-15 0 0.325 0.315 0.340 0.325 0.325 40,000 13,000 0.3250 0.209 0.203 0.219 0.209 0.209 62,143 0.2092 0.00%
2020-09-14 0 0.325 0.325 0.345 0.325 0.325 52,000 16,900 0.3250 0.209 0.209 0.222 0.209 0.209 80,785 0.2092 0.00%
2020-09-11 0 0.325 0.325 0.340 - - 0 0 - 0.209 0.209 0.219 - - 0 - 0.00%
2020-09-10 0 0.325 0.325 0.330 0.325 0.330 62,000 20,210 0.3260 0.209 0.209 0.212 0.209 0.212 96,321 0.2098 -1.52%
2020-09-09 0 0.330 0.320 0.335 0.320 0.335 174,000 56,290 0.3235 0.212 0.206 0.216 0.206 0.216 270,320 0.2082 0.00%
2020-09-08 0 0.330 0.330 0.335 0.325 0.340 114,000 38,050 0.3338 0.212 0.212 0.216 0.209 0.219 177,106 0.2148 0.00%
2020-09-07 0 0.330 0.325 0.330 0.320 0.330 554,000 182,030 0.3286 0.212 0.209 0.212 0.206 0.212 860,674 0.2115 -1.49%
2020-09-04 0 0.335 0.325 0.340 0.320 0.335 128,000 41,610 0.3251 0.216 0.209 0.219 0.206 0.216 198,856 0.2092 1.52%
2020-09-03 0 0.330 0.325 0.330 0.325 0.335 130,000 43,390 0.3338 0.212 0.209 0.212 0.209 0.216 201,963 0.2148 -2.94%
2020-09-02 0 0.340 0.330 0.340 0.330 0.335 204,000 67,730 0.3320 0.219 0.212 0.219 0.212 0.216 316,927 0.2137 -2.86%
2020-09-01 0 0.350 0.335 0.350 0.350 0.355 14,000 4,940 0.3529 0.225 0.216 0.225 0.225 0.229 21,750 0.2271 7.69%
2020-08-31 0 0.325 0.320 0.330 0.325 0.325 130,000 42,250 0.3250 0.209 0.206 0.212 0.209 0.209 201,963 0.2092 -1.52%
2020-08-28 0 0.330 0.320 0.330 0.320 0.330 510,000 165,470 0.3245 0.212 0.206 0.212 0.206 0.212 792,317 0.2088 -1.49%
2020-08-27 0 0.335 0.330 0.340 0.330 0.360 774,000 262,440 0.3391 0.216 0.212 0.219 0.212 0.232 1,202,458 0.2183 -9.46%
2020-08-26 0 0.370 0.350 0.370 0.355 0.375 292,000 105,230 0.3604 0.238 0.225 0.238 0.229 0.241 453,640 0.2320 2.78%
2020-08-25 0 0.360 0.350 0.360 0.350 0.365 90,000 32,130 0.3570 0.232 0.225 0.232 0.225 0.235 139,821 0.2298 -1.37%
2020-08-24 0 0.365 0.360 0.365 0.355 0.420 420,000 151,730 0.3613 0.235 0.232 0.235 0.229 0.270 652,496 0.2325 -5.19%
2020-08-21 0 0.385 0.370 0.385 0.390 0.410 160,000 64,210 0.4013 0.248 0.238 0.248 0.251 0.264 248,570 0.2583 -2.53%
2020-08-20 0 0.395 0.390 0.395 - - 0 0 - 0.254 0.251 0.254 - - 0 - 0.00%
2020-08-19 0 0.395 0.380 0.395 - - 0 0 - 0.254 0.245 0.254 - - 0 - 0.00%
2020-08-18 0 0.395 0.380 0.395 0.400 0.405 6,000 2,410 0.4017 0.254 0.245 0.254 0.257 0.261 9,321 0.2585 3.95%
2020-08-17 0 0.380 0.370 0.390 0.380 0.390 50,000 19,300 0.3860 0.245 0.238 0.251 0.245 0.251 77,678 0.2485 0.00%
2020-08-14 0 0.380 0.360 0.390 0.380 0.385 8,000 3,060 0.3825 0.245 0.232 0.251 0.245 0.248 12,429 0.2462 2.70%
2020-08-13 0 0.370 0.370 0.395 0.370 0.395 38,000 14,110 0.3713 0.238 0.238 0.254 0.238 0.254 59,035 0.2390 0.00%
2020-08-12 0 0.370 0.370 0.390 0.370 0.380 74,000 28,080 0.3795 0.238 0.238 0.251 0.238 0.245 114,964 0.2443 -2.63%
2020-08-11 0 0.380 0.370 0.395 0.380 0.395 18,000 6,900 0.3833 0.245 0.238 0.254 0.245 0.254 27,964 0.2467 -2.56%
2020-08-10 0 0.390 0.375 0.390 0.370 0.395 38,000 14,310 0.3766 0.251 0.241 0.251 0.238 0.254 59,035 0.2424 4.00%
2020-08-07 0 0.375 0.370 0.390 0.375 0.395 202,000 78,880 0.3905 0.241 0.238 0.251 0.241 0.254 313,820 0.2514 -6.25%
2020-08-06 0 0.400 0.395 0.400 0.390 0.400 156,000 61,460 0.3940 0.257 0.254 0.257 0.251 0.257 242,356 0.2536 -1.23%
2020-08-05 0 0.405 0.385 0.405 0.380 0.410 514,000 202,940 0.3948 0.261 0.248 0.261 0.245 0.264 798,531 0.2541 2.53%
2020-08-04 0 0.395 0.390 0.395 0.390 0.415 364,000 145,440 0.3996 0.254 0.251 0.254 0.251 0.267 565,497 0.2572 3.95%
2020-08-03 0 0.380 0.365 0.380 0.365 0.380 146,000 54,460 0.3730 0.245 0.235 0.245 0.235 0.245 226,820 0.2401 0.00%
2020-07-31 0 0.380 0.370 0.380 0.370 0.390 176,000 65,900 0.3744 0.245 0.238 0.245 0.238 0.251 273,427 0.2410 2.70%
2020-07-30 0 0.370 0.350 0.380 0.365 0.370 80,000 29,590 0.3699 0.238 0.225 0.245 0.235 0.238 124,285 0.2381 1.37%
2020-07-29 0 0.365 0.350 0.370 0.355 0.375 70,000 24,920 0.3560 0.235 0.225 0.238 0.229 0.241 108,749 0.2292 2.82%
2020-07-28 0 0.355 0.350 0.355 0.350 0.355 112,000 39,740 0.3548 0.229 0.225 0.229 0.225 0.229 173,999 0.2284 0.00%
2020-07-27 0 0.355 0.345 0.360 0.345 0.355 102,000 35,710 0.3501 0.229 0.222 0.232 0.222 0.229 158,463 0.2254 -1.39%
2020-07-24 0 0.360 0.335 0.360 0.335 0.360 158,000 53,730 0.3401 0.232 0.216 0.232 0.216 0.232 245,463 0.2189 -2.70%
2020-07-23 0 0.370 0.355 0.380 0.350 0.400 194,000 70,140 0.3615 0.238 0.229 0.245 0.225 0.257 301,391 0.2327 -5.13%
2020-07-22 0 0.390 0.360 0.390 0.375 0.445 140,000 54,960 0.3926 0.251 0.232 0.251 0.241 0.286 217,499 0.2527 4.00%
2020-07-21 0 0.375 0.355 0.380 0.350 0.375 22,000 8,000 0.3636 0.241 0.229 0.245 0.225 0.241 34,178 0.2341 0.00%
2020-07-20 0 0.375 0.340 0.375 - - 0 0 - 0.241 0.219 0.241 - - 0 - 0.00%
2020-07-17 0 0.375 0.335 0.375 0.365 0.380 4,000 1,490 0.3725 0.241 0.216 0.241 0.235 0.245 6,214 0.2398 2.74%
2020-07-16 0 0.365 0.350 0.365 0.350 0.385 84,000 30,410 0.3620 0.235 0.225 0.235 0.225 0.248 130,499 0.2330 0.00%
2020-07-15 0 0.365 0.350 0.365 0.365 0.365 326,000 118,990 0.3650 0.235 0.225 0.235 0.235 0.235 506,461 0.2349 1.39%
2020-07-14 0 0.360 0.350 0.360 0.350 0.400 82,000 29,000 0.3537 0.232 0.225 0.232 0.225 0.257 127,392 0.2276 1.41%
2020-07-13 0 0.355 0.340 0.355 0.340 0.355 88,000 30,790 0.3499 0.229 0.219 0.229 0.219 0.229 136,714 0.2252 -1.39%
2020-07-10 0 0.360 0.335 0.360 0.330 0.360 20,000 6,870 0.3435 0.232 0.216 0.232 0.212 0.232 31,071 0.2211 1.41%
2020-07-09 0 0.355 0.335 0.360 0.330 0.355 146,000 49,270 0.3375 0.229 0.216 0.232 0.212 0.229 226,820 0.2172 1.43%
2020-07-08 0 0.350 0.335 0.350 0.325 0.350 46,000 15,240 0.3313 0.225 0.216 0.225 0.209 0.225 71,464 0.2133 0.00%
2020-07-07 0 0.350 0.330 0.350 0.330 0.350 68,000 22,540 0.3315 0.225 0.212 0.225 0.212 0.225 105,642 0.2134 2.94%
2020-07-06 0 0.340 0.325 0.340 0.335 0.340 82,000 27,560 0.3361 0.219 0.209 0.219 0.216 0.219 127,392 0.2163 0.00%
2020-07-03 0 0.340 0.330 0.340 0.325 0.340 34,000 11,380 0.3347 0.219 0.212 0.219 0.209 0.219 52,821 0.2154 -4.23%
2020-07-02 0 0.355 0.325 0.355 0.305 0.360 186,000 59,710 0.3210 0.229 0.209 0.229 0.196 0.232 288,963 0.2066 5.97%
2020-06-30 0 0.335 0.335 0.360 0.325 0.330 104,000 34,560 0.3323 0.216 0.216 0.232 0.209 0.212 161,571 0.2139 -1.47%
2020-06-29 0 0.340 0.340 0.355 0.340 0.340 62,000 21,080 0.3400 0.219 0.219 0.229 0.219 0.219 96,321 0.2189 1.49%
2020-06-26 0 0.335 0.335 0.350 0.335 0.345 48,000 16,360 0.3408 0.216 0.216 0.225 0.216 0.222 74,571 0.2194 -1.47%
2020-06-24 0 0.340 0.340 0.360 0.340 0.350 462,000 159,510 0.3453 0.219 0.219 0.232 0.219 0.225 717,746 0.2222 0.00%
2020-06-23 0 0.340 0.340 0.350 0.340 0.340 82,000 27,870 0.3399 0.219 0.219 0.225 0.219 0.219 127,392 0.2188 3.03%
2020-06-22 0 0.330 0.330 0.355 0.330 0.330 172,000 56,760 0.3300 0.212 0.212 0.229 0.212 0.212 267,213 0.2124 -1.49%
2020-06-19 0 0.335 0.335 0.340 0.335 0.340 50,000 16,900 0.3380 0.216 0.216 0.219 0.216 0.219 77,678 0.2176 -1.47%
2020-06-18 0 0.340 0.330 0.350 0.325 0.340 46,000 15,260 0.3317 0.219 0.212 0.225 0.209 0.219 71,464 0.2135 1.49%
2020-06-17 0 0.335 0.330 0.360 0.330 0.335 148,000 49,090 0.3317 0.216 0.212 0.232 0.212 0.216 229,927 0.2135 0.00%
2020-06-16 0 0.335 0.335 0.345 0.335 0.350 96,000 32,590 0.3395 0.216 0.216 0.222 0.216 0.225 149,142 0.2185 -2.90%
2020-06-15 0 0.345 0.320 0.345 0.315 0.345 130,000 41,910 0.3224 0.222 0.206 0.222 0.203 0.222 201,963 0.2075 1.47%
2020-06-12 0 0.340 0.335 0.350 0.340 0.350 414,000 143,200 0.3459 0.219 0.216 0.225 0.219 0.225 643,175 0.2226 -1.45%
2020-06-11 0 0.345 0.315 0.345 0.335 0.350 106,000 36,620 0.3455 0.222 0.203 0.222 0.216 0.225 164,678 0.2224 6.15%
2020-06-10 0 0.325 0.315 0.335 0.315 0.330 250,000 80,010 0.3200 0.209 0.203 0.216 0.203 0.212 388,391 0.2060 1.56%
2020-06-09 0 0.320 0.315 0.325 0.320 0.320 2,000 640 0.3200 0.206 0.203 0.209 0.206 0.206 3,107 0.2060 0.00%
2020-06-08 0 0.320 0.315 0.335 0.310 0.330 46,000 15,070 0.3276 0.206 0.203 0.216 0.200 0.212 71,464 0.2109 0.00%
2020-06-05 0 0.320 0.300 0.330 0.320 0.320 10,000 3,200 0.3200 0.206 0.193 0.212 0.206 0.206 15,536 0.2060 0.00%
2020-06-04 0 0.320 0.320 0.340 0.310 0.335 172,000 54,360 0.3160 0.206 0.206 0.219 0.200 0.216 267,213 0.2034 0.00%
2020-06-03 0 0.320 0.315 0.345 0.305 0.320 34,000 10,820 0.3182 0.206 0.203 0.222 0.196 0.206 52,821 0.2048 4.92%
2020-06-02 0 0.305 0.305 0.330 0.305 0.310 126,000 38,470 0.3053 0.196 0.196 0.212 0.196 0.200 195,749 0.1965 -1.61%
2020-06-01 0 0.310 0.305 0.320 - - 0 0 - 0.200 0.196 0.206 - - 0 - 0.00%
2020-05-29 0 0.310 0.310 0.315 0.310 0.320 40,000 12,560 0.3140 0.200 0.200 0.203 0.200 0.206 62,143 0.2021 0.00%
2020-05-28 0 0.310 0.310 0.320 0.310 0.320 100,000 31,310 0.3131 0.200 0.200 0.206 0.200 0.206 155,356 0.2015 -3.12%
2020-05-27 0 0.320 0.310 0.325 0.310 0.325 172,000 53,740 0.3124 0.206 0.200 0.209 0.200 0.209 267,213 0.2011 -1.54%
2020-05-26 0 0.325 0.315 0.325 0.315 0.325 26,000 8,230 0.3165 0.209 0.203 0.209 0.203 0.209 40,393 0.2038 0.00%
2020-05-25 0 0.325 0.305 0.325 0.310 0.325 34,000 10,600 0.3118 0.209 0.196 0.209 0.200 0.209 52,821 0.2007 -1.52%
2020-05-22 0 0.330 0.320 0.325 0.320 0.330 466,000 152,070 0.3263 0.212 0.206 0.209 0.206 0.212 723,960 0.2101 1.54%
2020-05-21 0 0.325 0.325 0.330 0.325 0.330 82,000 26,660 0.3251 0.209 0.209 0.212 0.209 0.212 127,392 0.2093 -1.52%
2020-05-20 0 0.330 0.330 0.340 0.325 0.325 8,000 2,600 0.3250 0.212 0.212 0.219 0.209 0.209 12,429 0.2092 1.54%
2020-05-19 0 0.325 0.340 0.350 0.325 0.350 166,000 54,630 0.3291 0.209 0.219 0.225 0.209 0.225 257,891 0.2118 -2.99%
2020-05-18 0 0.335 0.325 0.335 0.325 0.350 266,000 88,640 0.3332 0.216 0.209 0.216 0.209 0.225 413,248 0.2145 -1.47%
2020-05-15 0 0.340 0.330 0.340 0.330 0.340 28,000 9,260 0.3307 0.219 0.212 0.219 0.212 0.219 43,500 0.2129 0.00%
2020-05-14 0 0.340 0.335 0.340 0.335 0.355 374,000 128,120 0.3426 0.219 0.216 0.219 0.216 0.229 581,032 0.2205 -1.45%
2020-05-13 0 0.345 0.330 0.355 0.330 0.345 70,000 23,250 0.3321 0.222 0.212 0.229 0.212 0.222 108,749 0.2138 0.00%
2020-05-12 0 0.345 0.335 0.345 0.330 0.345 174,000 59,380 0.3413 0.222 0.216 0.222 0.212 0.222 270,320 0.2197 1.47%
2020-05-11 0 0.340 0.335 0.340 0.320 0.340 262,000 85,860 0.3277 0.219 0.216 0.219 0.206 0.219 407,033 0.2109 4.62%
2020-05-08 0 0.325 0.320 0.330 0.320 0.325 72,000 23,350 0.3243 0.209 0.206 0.212 0.206 0.209 111,857 0.2087 1.56%
2020-05-07 0 0.320 0.315 0.325 0.305 0.325 154,000 48,850 0.3172 0.206 0.203 0.209 0.196 0.209 239,249 0.2042 0.00%
2020-05-06 0 0.320 0.320 0.330 0.310 0.325 404,000 126,500 0.3131 0.206 0.206 0.212 0.200 0.209 627,639 0.2015 0.00%
2020-05-05 0 0.320 0.310 0.320 0.305 0.335 1,064,000 333,070 0.3130 0.206 0.200 0.206 0.196 0.216 1,652,991 0.2015 -3.03%
2020-05-04 0 0.330 0.325 0.330 0.315 0.330 448,000 144,100 0.3217 0.212 0.209 0.212 0.203 0.212 695,996 0.2070 3.13%
2020-04-29 0 0.320 0.320 0.325 0.320 0.325 234,000 75,020 0.3206 0.206 0.206 0.209 0.206 0.209 363,534 0.2064 -1.54%
2020-04-28 0 0.325 0.310 0.325 - - 0 0 - 0.209 0.200 0.209 - - 0 - 0.00%
2020-04-27 0 0.325 0.320 0.325 0.315 0.325 46,000 14,590 0.3172 0.209 0.206 0.209 0.203 0.209 71,464 0.2042 3.17%
2020-04-24 0 0.315 0.300 0.325 0.300 0.320 228,000 70,460 0.3090 0.203 0.193 0.209 0.193 0.206 354,212 0.1989 -3.08%
2020-04-23 0 0.325 0.310 0.325 0.310 0.325 46,000 14,790 0.3215 0.209 0.200 0.209 0.200 0.209 71,464 0.2070 0.00%
2020-04-22 0 0.325 0.305 0.325 0.305 0.325 324,000 100,730 0.3109 0.209 0.196 0.209 0.196 0.209 503,354 0.2001 -1.52%
2020-04-21 0 0.330 0.320 0.335 0.305 0.335 1,368,000 439,430 0.3212 0.212 0.206 0.216 0.196 0.216 2,125,274 0.2068 -5.71%
2020-04-20 0 0.350 0.345 0.350 - - 0 0 - 0.225 0.222 0.225 - - 0 - -1.41%
2020-04-17 0 0.355 0.345 0.355 0.330 0.355 140,000 48,600 0.3471 0.229 0.222 0.229 0.212 0.229 217,499 0.2234 0.00%
2020-04-16 0 0.355 0.350 0.355 0.355 0.355 14,000 4,970 0.3550 0.229 0.225 0.229 0.229 0.229 21,750 0.2285 -1.39%
2020-04-15 0 0.360 0.360 0.370 0.360 0.380 146,000 53,500 0.3664 0.232 0.232 0.238 0.232 0.245 226,820 0.2359 -2.70%
2020-04-14 0 0.370 0.360 0.370 0.350 0.370 234,000 84,550 0.3613 0.238 0.232 0.238 0.225 0.238 363,534 0.2326 0.00%
2020-04-09 0 0.370 0.365 0.370 0.370 0.380 82,000 30,730 0.3748 0.238 0.235 0.238 0.238 0.245 127,392 0.2412 1.37%
2020-04-08 0 0.365 0.350 0.365 0.340 0.375 390,000 139,520 0.3577 0.235 0.225 0.235 0.219 0.241 605,889 0.2303 -5.19%
2020-04-07 0 0.385 0.360 0.385 - - 0 0 - 0.248 0.232 0.248 - - 0 - 0.00%
2020-04-06 0 0.385 0.360 0.385 0.385 0.385 10,000 3,850 0.3850 0.248 0.232 0.248 0.248 0.248 15,536 0.2478 0.00%
2020-04-03 0 0.385 0.360 0.385 0.365 0.385 18,000 6,650 0.3694 0.248 0.232 0.248 0.235 0.248 27,964 0.2378 -1.28%
2020-04-02 0 0.390 0.365 0.390 0.365 0.390 76,000 29,450 0.3875 0.251 0.235 0.251 0.235 0.251 118,071 0.2494 -2.50%
2020-04-01 0 0.400 0.360 0.400 0.400 0.400 24,000 9,600 0.4000 0.257 0.232 0.257 0.257 0.257 37,286 0.2575 0.00%
2020-03-31 0 0.400 0.370 0.400 - - 0 0 - 0.257 0.238 0.257 - - 0 - -1.23%
2020-03-30 0 0.405 0.360 0.405 0.405 0.405 112,000 45,360 0.4050 0.261 0.232 0.261 0.261 0.261 173,999 0.2607 0.00%
2020-03-27 0 0.405 0.395 0.405 0.385 0.410 348,000 138,150 0.3970 0.261 0.254 0.261 0.248 0.264 540,640 0.2555 5.19%
2020-03-26 0 0.385 0.360 0.385 - - 0 0 - 0.248 0.232 0.248 - - 0 - 0.00%
2020-03-25 0 0.385 0.350 0.390 0.385 0.385 80,000 30,800 0.3850 0.248 0.225 0.251 0.248 0.248 124,285 0.2478 0.00%
2020-03-24 0 0.385 0.385 0.390 0.380 0.395 92,000 35,380 0.3846 0.248 0.248 0.251 0.245 0.254 142,928 0.2475 -1.28%
2020-03-23 0 0.390 0.345 0.390 0.370 0.400 68,000 25,460 0.3744 0.251 0.222 0.251 0.238 0.257 105,642 0.2410 1.30%
2020-03-20 0 0.385 0.360 0.385 0.360 0.395 288,000 105,380 0.3659 0.248 0.232 0.248 0.232 0.254 447,426 0.2355 2.67%
2020-03-19 0 0.375 0.360 0.380 0.320 0.380 1,072,000 379,060 0.3536 0.241 0.232 0.245 0.206 0.245 1,665,419 0.2276 -3.85%
2020-03-18 0 0.390 0.380 0.390 0.385 0.405 356,000 138,230 0.3883 0.251 0.245 0.251 0.248 0.261 553,068 0.2499 -4.88%
2020-03-17 0 0.410 0.395 0.410 0.380 0.410 150,000 59,770 0.3985 0.264 0.254 0.264 0.245 0.264 233,034 0.2565 -1.20%
2020-03-16 0 0.415 0.390 0.415 0.390 0.415 48,000 18,920 0.3942 0.267 0.251 0.267 0.251 0.267 74,571 0.2537 1.22%
2020-03-13 0 0.410 0.385 0.410 0.390 0.420 452,000 179,030 0.3961 0.264 0.248 0.264 0.251 0.270 702,210 0.2550 -2.38%
2020-03-12 0 0.420 0.405 0.420 0.405 0.430 376,000 154,380 0.4106 0.270 0.261 0.270 0.261 0.277 584,140 0.2643 1.20%
2020-03-11 0 0.415 0.410 0.415 0.415 0.420 36,000 15,070 0.4186 0.267 0.264 0.267 0.267 0.270 55,928 0.2695 -2.35%
2020-03-10 0 0.425 0.405 0.430 0.410 0.425 184,000 76,300 0.4147 0.274 0.261 0.277 0.264 0.274 285,856 0.2669 3.66%
2020-03-09 0 0.410 0.410 0.415 0.410 0.430 540,000 225,800 0.4181 0.264 0.264 0.267 0.264 0.277 838,924 0.2692 -6.82%
2020-03-06 0 0.440 0.430 0.440 0.425 0.440 140,000 60,600 0.4329 0.283 0.277 0.283 0.274 0.283 217,499 0.2786 -1.12%
2020-03-05 0 0.445 0.440 0.445 0.430 0.450 304,000 133,510 0.4392 0.286 0.283 0.286 0.277 0.290 472,283 0.2827 3.49%
2020-03-04 0 0.430 0.425 0.435 0.415 0.440 122,000 51,790 0.4245 0.277 0.274 0.280 0.267 0.283 189,535 0.2732 0.00%
2020-03-03 0 0.430 0.415 0.430 0.430 0.430 96,000 41,280 0.4300 0.277 0.267 0.277 0.277 0.277 149,142 0.2768 1.18%
2020-03-02 0 0.425 0.410 0.425 - - 0 0 - 0.274 0.264 0.274 - - 0 - 0.00%
2020-02-28 0 0.425 0.420 0.425 0.400 0.435 654,000 268,830 0.4111 0.274 0.270 0.274 0.257 0.280 1,016,030 0.2646 0.00%
2020-02-27 0 0.425 0.420 0.440 0.420 0.445 594,000 257,080 0.4328 0.274 0.270 0.283 0.270 0.286 922,816 0.2786 -4.49%
2020-02-26 0 0.445 0.435 0.445 0.430 0.450 898,000 389,730 0.4340 0.286 0.280 0.286 0.277 0.290 1,395,099 0.2794 0.00%
2020-02-25 0 0.445 0.440 0.445 0.430 0.460 1,206,000 534,640 0.4433 0.286 0.283 0.286 0.277 0.296 1,873,597 0.2854 -2.20%
2020-02-24 0 0.455 0.455 0.460 0.450 0.465 518,000 236,430 0.4564 0.293 0.293 0.296 0.290 0.299 804,746 0.2938 -3.19%
2020-02-21 0 0.470 0.465 0.475 0.470 0.485 462,000 218,510 0.4730 0.303 0.299 0.306 0.303 0.312 717,746 0.3044 -1.05%
2020-02-20 0 0.475 0.470 0.480 0.475 0.485 416,000 197,820 0.4755 0.306 0.303 0.309 0.306 0.312 646,282 0.3061 1.06%
2020-02-19 0 0.470 0.470 0.485 0.470 0.485 580,000 275,150 0.4744 0.303 0.303 0.312 0.303 0.312 901,066 0.3054 -2.08%
2020-02-18 0 0.480 0.475 0.480 0.480 0.490 208,000 101,190 0.4865 0.309 0.306 0.309 0.309 0.315 323,141 0.3131 -1.03%
2020-02-17 0 0.485 0.480 0.490 0.480 0.495 100,000 48,830 0.4883 0.312 0.309 0.315 0.309 0.319 155,356 0.3143 1.04%
2020-02-14 0 0.480 0.480 0.490 0.475 0.490 484,000 233,280 0.4820 0.309 0.309 0.315 0.306 0.315 751,924 0.3102 2.13%
2020-02-13 0 0.470 0.465 0.470 0.470 0.485 480,000 230,680 0.4806 0.303 0.299 0.303 0.303 0.312 745,710 0.3093 -3.09%
2020-02-12 0 0.485 0.465 0.480 0.465 0.495 1,528,000 729,530 0.4774 0.312 0.299 0.309 0.299 0.319 2,373,844 0.3073 -4.90%
2020-02-11 0 0.510 0.490 0.510 0.485 0.550 5,772,000 2,992,770 0.5185 0.328 0.315 0.328 0.312 0.354 8,967,164 0.3337 0.00%
2020-02-10 0 0.510 0.510 0.520 0.445 0.510 1,714,000 843,270 0.4920 0.328 0.328 0.335 0.286 0.328 2,662,807 0.3167 9.68%
2020-02-07 0 0.465 0.455 0.465 0.445 0.470 164,000 74,740 0.4557 0.299 0.293 0.299 0.286 0.303 254,784 0.2933 4.49%
2020-02-06 0 0.445 0.425 0.445 0.425 0.445 206,000 88,960 0.4318 0.286 0.274 0.286 0.274 0.286 320,034 0.2780 3.49%
2020-02-05 0 0.430 0.425 0.440 0.415 0.450 312,000 134,530 0.4312 0.277 0.274 0.283 0.267 0.290 484,712 0.2775 -1.15%
2020-02-04 0 0.435 0.435 0.445 0.435 0.445 458,000 202,330 0.4418 0.280 0.280 0.286 0.280 0.286 711,532 0.2844 0.00%
2020-02-03 0 0.435 0.415 0.435 0.430 0.435 54,000 23,260 0.4307 0.280 0.267 0.280 0.277 0.280 83,892 0.2773 0.00%
2020-01-31 0 0.435 0.415 0.440 0.410 0.435 306,000 128,730 0.4207 0.280 0.267 0.283 0.264 0.280 475,390 0.2708 1.16%
2020-01-30 0 0.430 0.415 0.430 0.400 0.450 992,000 418,790 0.4222 0.277 0.267 0.277 0.257 0.290 1,541,134 0.2717 -3.37%
2020-01-29 0 0.445 0.435 0.450 0.430 0.445 342,000 150,300 0.4395 0.286 0.280 0.290 0.277 0.286 531,318 0.2829 -3.26%
2020-01-24 0 0.460 0.445 0.465 0.450 0.470 186,000 84,360 0.4535 0.296 0.286 0.299 0.290 0.303 288,963 0.2919 0.00%
2020-01-23 0 0.460 0.455 0.470 0.460 0.495 2,338,000 1,115,910 0.4773 0.296 0.293 0.303 0.296 0.319 3,632,230 0.3072 -4.17%
2020-01-22 0 0.480 0.465 0.480 0.440 0.480 1,496,000 693,150 0.4633 0.309 0.299 0.309 0.283 0.309 2,324,130 0.2982 5.49%
2020-01-21 0 0.455 0.450 0.455 0.420 0.455 1,414,000 629,400 0.4451 0.293 0.290 0.293 0.270 0.293 2,196,738 0.2865 7.06%
2020-01-20 0 0.425 0.415 0.425 0.410 0.435 1,222,000 516,860 0.4230 0.274 0.267 0.274 0.264 0.280 1,898,454 0.2723 2.41%
2020-01-17 0 0.415 0.415 0.420 0.410 0.470 3,322,000 1,443,870 0.4346 0.267 0.267 0.270 0.264 0.303 5,160,935 0.2798 -12.63%
2020-01-16 0 0.475 0.460 0.475 0.465 0.485 332,000 157,740 0.4751 0.306 0.296 0.306 0.299 0.312 515,783 0.3058 -2.06%
2020-01-15 0 0.485 0.470 0.485 0.480 0.490 320,000 154,130 0.4817 0.312 0.303 0.312 0.309 0.315 497,140 0.3100 1.04%
2020-01-14 0 0.480 0.475 0.490 0.440 0.500 2,050,000 966,160 0.4713 0.309 0.306 0.315 0.283 0.322 3,184,804 0.3034 4.35%
2020-01-13 0 0.460 0.450 0.460 0.455 0.495 3,084,000 1,431,260 0.4641 0.296 0.290 0.296 0.293 0.319 4,791,188 0.2987 -7.07%
2020-01-10 0 0.495 0.495 0.500 0.475 0.500 1,380,000 673,670 0.4882 0.319 0.319 0.322 0.306 0.322 2,143,917 0.3142 -1.00%
2020-01-09 0 0.500 0.490 0.500 0.485 0.520 4,260,000 2,150,830 0.5049 0.322 0.315 0.322 0.312 0.335 6,618,177 0.3250 1.01%
2020-01-08 0 0.495 0.485 0.495 0.445 0.495 3,182,000 1,475,170 0.4636 0.319 0.312 0.319 0.286 0.319 4,943,437 0.2984 3.13%
2020-01-07 0 0.480 0.480 0.495 0.480 0.550 9,290,000 4,668,950 0.5026 0.309 0.309 0.319 0.309 0.354 14,432,598 0.3235 -11.11%
2020-01-06 0 0.540 0.540 0.550 0.420 0.570 24,686,000 12,295,840 0.4981 0.348 0.348 0.354 0.270 0.367 38,351,250 0.3206 31.71%
2020-01-03 0 0.410 0.405 0.415 0.400 0.415 1,384,000 560,490 0.4050 0.264 0.261 0.267 0.257 0.267 2,150,131 0.2607 0.00%
2020-01-02 0 0.410 0.410 0.415 0.390 0.415 1,316,000 533,280 0.4052 0.264 0.264 0.267 0.251 0.267 2,044,489 0.2608 6.49%
2019-12-31 0 0.385 0.385 0.390 0.375 0.390 102,000 38,280 0.3753 0.248 0.248 0.251 0.241 0.251 158,463 0.2416 1.32%
2019-12-30 0 0.380 0.370 0.385 0.380 0.380 12,000 4,560 0.3800 0.245 0.238 0.248 0.245 0.245 18,643 0.2446 0.00%
2019-12-27 0 0.380 0.365 0.380 - - 0 0 - 0.245 0.235 0.245 - - 0 - 0.00%
2019-12-24 0 0.380 0.370 0.385 0.370 0.380 24,000 9,080 0.3783 0.245 0.238 0.248 0.238 0.245 37,286 0.2435 0.00%
2019-12-23 0 0.380 0.370 0.380 0.380 0.380 208,000 79,040 0.3800 0.245 0.238 0.245 0.245 0.245 323,141 0.2446 1.33%
2019-12-20 0 0.375 0.375 0.380 0.365 0.380 546,000 203,540 0.3728 0.241 0.241 0.245 0.235 0.245 848,245 0.2400 4.17%
2019-12-19 0 0.360 0.360 0.365 0.355 0.355 2,000 710 0.3550 0.232 0.232 0.235 0.229 0.229 3,107 0.2285 -1.37%
2019-12-18 0 0.365 0.355 0.365 - - 0 0 - 0.235 0.229 0.235 - - 0 - 0.00%
2019-12-17 0 0.365 0.350 0.365 0.365 0.365 10,000 3,650 0.3650 0.235 0.225 0.235 0.235 0.235 15,536 0.2349 0.00%
2019-12-16 0 0.365 0.355 0.365 0.355 0.365 128,000 45,880 0.3584 0.235 0.229 0.235 0.229 0.235 198,856 0.2307 0.00%
2019-12-13 0 0.365 0.350 0.365 - - 0 0 - 0.235 0.225 0.235 - - 0 - 0.00%
2019-12-12 0 0.365 0.355 0.365 0.360 0.365 32,000 11,640 0.3638 0.235 0.229 0.235 0.232 0.235 49,714 0.2341 1.39%
2019-12-11 0 0.360 0.360 0.365 0.355 0.355 6,000 2,130 0.3550 0.232 0.232 0.235 0.229 0.229 9,321 0.2285 -1.37%
2019-12-10 0 0.365 0.355 0.365 0.355 0.355 42,000 14,910 0.3550 0.235 0.229 0.235 0.229 0.229 65,250 0.2285 0.00%
2019-12-09 0 0.365 0.355 0.365 0.360 0.365 30,000 10,820 0.3607 0.235 0.229 0.235 0.232 0.235 46,607 0.2322 1.39%
2019-12-06 0 0.360 0.360 0.365 0.355 0.360 260,000 93,590 0.3600 0.232 0.232 0.235 0.229 0.232 403,926 0.2317 0.00%
2019-12-05 0 0.360 0.360 0.365 0.360 0.360 76,000 27,360 0.3600 0.232 0.232 0.235 0.232 0.232 118,071 0.2317 -1.37%
2019-12-04 0 0.365 0.355 0.365 - - 0 0 - 0.235 0.229 0.235 - - 0 - 0.00%
2019-12-03 0 0.365 0.365 0.370 0.355 0.365 412,000 150,020 0.3641 0.235 0.235 0.238 0.229 0.235 640,068 0.2344 1.39%
2019-12-02 0 0.360 0.350 0.360 0.350 0.360 190,000 66,700 0.3511 0.232 0.225 0.232 0.225 0.232 295,177 0.2260 0.00%
2019-11-29 0 0.360 0.360 0.365 0.360 0.365 92,000 33,180 0.3607 0.232 0.232 0.235 0.232 0.235 142,928 0.2321 -1.37%
2019-11-28 0 0.365 0.360 0.370 0.360 0.370 34,000 12,330 0.3626 0.235 0.232 0.238 0.232 0.238 52,821 0.2334 0.00%
2019-11-27 0 0.365 0.360 0.365 0.360 0.370 342,000 126,010 0.3685 0.235 0.232 0.235 0.232 0.238 531,318 0.2372 0.00%
2019-11-26 0 0.365 0.355 0.365 0.365 0.365 20,000 7,300 0.3650 0.235 0.229 0.235 0.235 0.235 31,071 0.2349 0.00%
2019-11-25 0 0.365 0.355 0.365 - - 0 0 - 0.235 0.229 0.235 - - 0 - 0.00%
2019-11-22 0 0.365 0.355 0.365 0.365 0.365 88,000 32,070 0.3644 0.235 0.229 0.235 0.235 0.235 136,714 0.2346 0.00%
2019-11-21 0 0.365 0.355 0.365 0.360 0.365 400,000 145,260 0.3632 0.235 0.229 0.235 0.232 0.235 621,425 0.2338 -1.35%
2019-11-20 0 0.370 0.360 0.370 0.360 0.375 208,000 74,960 0.3604 0.238 0.232 0.238 0.232 0.241 323,141 0.2320 1.37%
2019-11-19 0 0.365 0.365 0.370 0.365 0.370 66,000 24,340 0.3688 0.235 0.235 0.238 0.235 0.238 102,535 0.2374 0.00%
2019-11-18 0 0.365 0.365 0.375 0.365 0.365 22,000 8,030 0.3650 0.235 0.235 0.241 0.235 0.235 34,178 0.2349 0.00%
2019-11-15 0 0.365 0.365 0.370 0.365 0.365 10,000 3,650 0.3650 0.235 0.235 0.238 0.235 0.235 15,536 0.2349 -1.35%
2019-11-14 0 0.370 0.370 0.380 0.370 0.370 48,000 17,760 0.3700 0.238 0.238 0.245 0.238 0.238 74,571 0.2382 -1.33%
2019-11-13 0 0.375 0.370 0.375 0.370 0.375 222,000 82,190 0.3702 0.241 0.238 0.241 0.238 0.241 344,891 0.2383 1.35%
2019-11-12 0 0.370 0.370 0.375 0.370 0.370 84,000 31,080 0.3700 0.238 0.238 0.241 0.238 0.238 130,499 0.2382 0.00%
2019-11-11 0 0.370 0.370 0.375 0.370 0.375 204,000 75,870 0.3719 0.238 0.238 0.241 0.238 0.241 316,927 0.2394 -2.63%
2019-11-08 0 0.380 0.380 0.390 0.380 0.415 524,000 202,760 0.3869 0.245 0.245 0.251 0.245 0.267 814,067 0.2491 -3.80%
2019-11-07 0 0.395 0.390 0.395 0.380 0.420 3,984,000 1,576,640 0.3957 0.254 0.251 0.254 0.245 0.270 6,189,394 0.2547 3.95%
2019-11-06 0 0.380 0.370 0.380 0.370 0.380 100,000 37,080 0.3708 0.245 0.238 0.245 0.238 0.245 155,356 0.2387 2.70%
2019-11-05 0 0.370 0.375 0.380 0.365 0.370 266,000 97,420 0.3662 0.238 0.241 0.245 0.235 0.238 413,248 0.2357 -1.33%
2019-11-04 0 0.375 0.380 0.385 0.375 0.385 816,000 306,090 0.3751 0.241 0.245 0.248 0.241 0.248 1,267,707 0.2415 -2.60%
2019-11-01 0 0.385 0.385 0.390 0.375 0.395 1,216,000 462,160 0.3801 0.248 0.248 0.251 0.241 0.254 1,889,132 0.2446 -2.53%
2019-10-31 0 0.395 0.385 0.395 - - 0 0 - 0.254 0.248 0.254 - - 0 - 0.00%
2019-10-30 0 0.395 0.385 0.400 - - 0 0 - 0.254 0.248 0.257 - - 0 - 0.00%
2019-10-29 0 0.395 0.380 0.395 0.380 0.395 146,000 55,850 0.3825 0.254 0.245 0.254 0.245 0.254 226,820 0.2462 0.00%
2019-10-28 0 0.395 0.390 0.400 0.390 0.420 636,000 258,170 0.4059 0.254 0.251 0.257 0.251 0.270 988,066 0.2613 -1.25%
2019-10-25 0 0.400 0.385 0.400 0.400 0.415 310,000 127,350 0.4108 0.257 0.248 0.257 0.257 0.267 481,604 0.2644 1.27%
2019-10-24 0 0.395 0.375 0.395 0.395 0.395 38,000 15,010 0.3950 0.254 0.241 0.254 0.254 0.254 59,035 0.2543 1.28%
2019-10-23 0 0.390 0.385 0.390 0.375 0.390 560,000 217,110 0.3877 0.251 0.248 0.251 0.241 0.251 869,995 0.2496 4.00%
2019-10-22 0 0.375 0.370 0.380 - - 0 0 - 0.241 0.238 0.245 - - 0 - 0.00%
2019-10-21 0 0.375 0.365 0.375 0.350 0.385 804,000 293,790 0.3654 0.241 0.235 0.241 0.225 0.248 1,249,064 0.2352 1.35%
2019-10-18 0 0.370 0.360 0.380 0.360 0.370 188,000 68,680 0.3653 0.238 0.232 0.245 0.232 0.238 292,070 0.2351 0.00%
2019-10-17 0 0.370 0.365 0.370 0.365 0.370 52,000 19,190 0.3690 0.238 0.235 0.238 0.235 0.238 80,785 0.2375 -1.33%
2019-10-16 0 0.375 0.375 0.380 0.370 0.400 706,000 275,860 0.3907 0.241 0.241 0.245 0.238 0.257 1,096,815 0.2515 0.00%
2019-10-15 0 0.375 0.375 0.385 0.375 0.375 128,000 48,540 0.3792 0.241 0.241 0.248 0.241 0.241 198,856 0.2441 0.00%
2019-10-14 0 0.375 0.375 0.380 0.365 0.370 38,000 13,980 0.3679 0.241 0.241 0.245 0.235 0.238 59,035 0.2368 1.35%
2019-10-11 0 0.370 0.365 0.375 0.360 0.375 74,000 27,320 0.3692 0.238 0.235 0.241 0.232 0.241 114,964 0.2376 0.00%
2019-10-10 0 0.370 0.360 0.370 0.360 0.370 522,000 190,560 0.3651 0.238 0.232 0.238 0.232 0.238 810,960 0.2350 0.00%
2019-10-09 0 0.370 0.370 0.375 0.370 0.375 280,000 103,700 0.3704 0.238 0.238 0.241 0.238 0.241 434,998 0.2384 -2.63%
2019-10-08 0 0.380 0.375 0.385 0.375 0.380 10,001 3,770 0.3770 0.245 0.241 0.248 0.241 0.245 15,537 0.2426 0.00%
2019-10-04 0 0.380 0.370 0.385 0.375 0.390 54,000 20,290 0.3757 0.245 0.238 0.248 0.241 0.251 83,892 0.2419 -1.30%
2019-10-03 0 0.385 0.375 0.390 0.375 0.385 102,000 38,470 0.3772 0.248 0.241 0.251 0.241 0.248 158,463 0.2428 1.32%
2019-10-02 0 0.380 0.370 0.380 0.370 0.380 8,000 2,980 0.3725 0.245 0.238 0.245 0.238 0.245 12,429 0.2398 1.33%
2019-09-30 0 0.375 0.370 0.380 0.365 0.380 74,000 27,760 0.3751 0.241 0.238 0.245 0.235 0.245 114,964 0.2415 0.00%
2019-09-27 0 0.375 0.375 0.390 0.375 0.395 366,000 138,230 0.3777 0.241 0.241 0.251 0.241 0.254 568,604 0.2431 -3.85%
2019-09-26 0 0.390 0.390 0.400 0.390 0.400 506,000 198,090 0.3915 0.251 0.251 0.257 0.251 0.257 786,103 0.2520 -1.27%
2019-09-25 0 0.395 0.390 0.395 0.395 0.400 210,000 82,960 0.3950 0.254 0.251 0.254 0.254 0.257 326,248 0.2543 -2.47%
2019-09-24 0 0.405 0.400 0.405 0.395 0.410 628,000 252,910 0.4027 0.261 0.257 0.261 0.254 0.264 975,637 0.2592 2.53%
2019-09-23 0 0.395 0.395 0.400 0.395 0.415 994,000 404,310 0.4068 0.254 0.254 0.257 0.254 0.267 1,544,241 0.2618 0.00%
2019-09-20 0 0.395 0.390 0.400 0.395 0.400 374,000 148,400 0.3968 0.254 0.251 0.257 0.254 0.257 581,032 0.2554 0.00%
2019-09-19 0 0.395 0.395 0.400 0.385 0.405 1,570,000 616,820 0.3929 0.254 0.254 0.257 0.248 0.261 2,439,094 0.2529 3.95%
2019-09-18 0 0.380 0.380 0.385 0.380 0.385 82,000 31,170 0.3801 0.245 0.245 0.248 0.245 0.248 127,392 0.2447 -1.30%
2019-09-17 0 0.385 0.380 0.385 0.380 0.385 116,000 44,100 0.3802 0.248 0.245 0.248 0.245 0.248 180,213 0.2447 1.32%
2019-09-16 0 0.380 0.380 0.385 0.380 0.390 500,000 191,930 0.3839 0.245 0.245 0.248 0.245 0.251 776,781 0.2471 -2.56%
2019-09-13 0 0.390 0.390 0.395 0.385 0.395 142,000 55,430 0.3904 0.251 0.251 0.254 0.248 0.254 220,606 0.2513 1.30%
2019-09-12 0 0.385 0.385 0.390 0.375 0.390 654,000 251,790 0.3850 0.248 0.248 0.251 0.241 0.251 1,016,030 0.2478 0.00%
2019-09-11 0 0.385 0.380 0.390 0.380 0.390 478,000 183,140 0.3831 0.248 0.245 0.251 0.245 0.251 742,603 0.2466 0.00%
2019-09-10 0 0.385 0.380 0.390 0.380 0.390 738,000 281,980 0.3821 0.248 0.245 0.251 0.245 0.251 1,146,529 0.2459 0.00%
2019-09-09 0 0.385 0.380 0.395 0.370 0.415 1,114,000 433,070 0.3888 0.248 0.245 0.254 0.238 0.267 1,730,669 0.2502 2.67%
2019-09-06 0 0.375 0.370 0.375 0.365 0.375 158,000 58,480 0.3701 0.241 0.238 0.241 0.235 0.241 245,463 0.2382 1.35%
2019-09-05 0 0.370 0.370 0.375 0.370 0.370 144,000 53,280 0.3700 0.238 0.238 0.241 0.238 0.238 223,713 0.2382 -1.33%
2019-09-04 0 0.375 0.370 0.375 0.375 0.380 10,000 3,760 0.3760 0.241 0.238 0.241 0.241 0.245 15,536 0.2420 1.35%
2019-09-03 0 0.370 0.365 0.375 0.365 0.375 152,000 56,440 0.3713 0.238 0.235 0.241 0.235 0.241 236,142 0.2390 1.37%
2019-09-02 0 0.365 0.365 0.370 0.365 0.370 326,000 119,290 0.3659 0.235 0.235 0.238 0.235 0.238 506,461 0.2355 -3.95%
2019-08-30 0 0.380 0.375 0.385 0.380 0.390 678,000 258,070 0.3806 0.245 0.241 0.248 0.245 0.251 1,053,316 0.2450 -1.30%
2019-08-29 0 0.385 0.385 0.390 0.380 0.390 1,092,000 419,650 0.3843 0.248 0.248 0.251 0.245 0.251 1,696,491 0.2474 -1.28%
2019-08-28 0 0.390 0.390 0.395 0.385 0.395 304,000 118,110 0.3885 0.251 0.251 0.254 0.248 0.254 472,283 0.2501 -1.27%
2019-08-27 0 0.395 0.385 0.395 0.385 0.400 624,000 243,310 0.3899 0.254 0.248 0.254 0.248 0.257 969,423 0.2510 1.28%
2019-08-26 0 0.390 0.390 0.395 0.380 0.390 298,000 115,660 0.3881 0.251 0.251 0.254 0.245 0.251 462,962 0.2498 0.00%
2019-08-23 0 0.390 0.380 0.390 0.380 0.390 582,000 223,700 0.3844 0.251 0.245 0.251 0.245 0.251 904,174 0.2474 0.00%
2019-08-22 0 0.390 0.380 0.390 0.380 0.395 1,176,000 449,940 0.3826 0.251 0.245 0.251 0.245 0.254 1,826,990 0.2463 1.30%
2019-08-21 0 0.385 0.385 0.395 0.385 0.395 66,000 25,430 0.3853 0.248 0.248 0.254 0.248 0.254 102,535 0.2480 0.00%
2019-08-20 0 0.385 0.385 0.395 0.380 0.390 346,000 134,370 0.3884 0.248 0.248 0.254 0.245 0.251 537,533 0.2500 0.00%
2019-08-19 0 0.385 0.380 0.385 0.385 0.415 1,406,000 554,020 0.3940 0.248 0.245 0.248 0.248 0.267 2,184,309 0.2536 1.32%
2019-08-16 0 0.380 0.380 0.390 0.380 0.390 124,000 47,190 0.3806 0.245 0.245 0.251 0.245 0.251 192,642 0.2450 0.00%
2019-08-15 0 0.380 0.375 0.380 0.380 0.380 220,000 83,600 0.3800 0.245 0.241 0.245 0.245 0.245 341,784 0.2446 0.00%
2019-08-14 0 0.380 0.380 0.385 0.370 0.390 1,840,000 706,950 0.3842 0.245 0.245 0.248 0.238 0.251 2,858,555 0.2473 0.00%
2019-08-13 0 0.380 0.380 0.385 0.365 0.380 1,274,000 480,390 0.3771 0.245 0.245 0.248 0.235 0.245 1,979,239 0.2427 0.00%
2019-08-12 0 0.380 0.365 0.380 0.365 0.380 826,000 308,270 0.3732 0.245 0.235 0.245 0.235 0.245 1,283,243 0.2402 2.70%
2019-08-09 0 0.370 0.360 0.375 0.365 0.375 82,000 30,050 0.3665 0.238 0.232 0.241 0.235 0.241 127,392 0.2359 1.37%
2019-08-08 0 0.365 0.365 0.375 0.360 0.375 416,000 151,320 0.3638 0.235 0.235 0.241 0.232 0.241 646,282 0.2341 0.00%
2019-08-07 0 0.365 0.355 0.370 0.355 0.365 284,000 101,970 0.3590 0.235 0.229 0.238 0.229 0.235 441,212 0.2311 0.00%
2019-08-06 0 0.365 0.360 0.370 0.345 0.370 374,000 133,910 0.3580 0.235 0.232 0.238 0.222 0.238 581,032 0.2305 -1.35%
2019-08-05 0 0.370 0.370 0.375 0.365 0.390 2,036,000 756,210 0.3714 0.238 0.238 0.241 0.235 0.251 3,163,054 0.2391 -5.13%
2019-08-02 0 0.390 0.380 0.390 0.380 0.395 2,134,000 820,270 0.3844 0.251 0.245 0.251 0.245 0.254 3,315,303 0.2474 -3.70%
2019-08-01 0 0.405 0.400 0.405 0.395 0.450 8,396,000 3,519,770 0.4192 0.261 0.257 0.261 0.254 0.290 13,043,713 0.2698 -6.90%
2019-07-31 0 0.435 0.430 0.435 0.385 0.440 6,648,000 2,786,000 0.4191 0.280 0.277 0.280 0.248 0.283 10,328,085 0.2697 11.54%
2019-07-30 0 0.390 0.380 0.390 0.380 0.390 410,000 157,750 0.3848 0.251 0.245 0.251 0.245 0.251 636,961 0.2477 2.63%
2019-07-29 0 0.380 0.380 0.385 0.370 0.385 664,000 250,620 0.3774 0.245 0.245 0.248 0.238 0.248 1,031,566 0.2430 0.00%
2019-07-26 0 0.380 0.375 0.385 0.370 0.385 472,000 177,690 0.3765 0.245 0.241 0.248 0.238 0.248 733,282 0.2423 1.33%
2019-07-25 0 0.375 0.370 0.380 0.375 0.380 50,000 18,850 0.3770 0.241 0.238 0.245 0.241 0.245 77,678 0.2427 -1.32%
2019-07-24 0 0.380 0.370 0.380 0.370 0.380 112,000 41,610 0.3715 0.245 0.238 0.245 0.238 0.245 173,999 0.2391 0.00%
2019-07-23 0 0.380 0.375 0.380 0.370 0.380 102,000 38,220 0.3747 0.245 0.241 0.245 0.238 0.245 158,463 0.2412 0.00%
2019-07-22 0 0.380 0.375 0.380 0.375 0.380 378,000 143,580 0.3798 0.245 0.241 0.245 0.241 0.245 587,247 0.2445 0.00%
2019-07-19 0 0.380 0.370 0.380 0.370 0.385 296,000 111,620 0.3771 0.245 0.238 0.245 0.238 0.248 459,855 0.2427 1.33%
2019-07-18 0 0.375 0.370 0.380 0.375 0.385 232,000 87,450 0.3769 0.241 0.238 0.245 0.241 0.248 360,427 0.2426 -1.32%
2019-07-17 0 0.380 0.380 0.390 0.375 0.385 600,000 226,810 0.3780 0.245 0.245 0.251 0.241 0.248 932,138 0.2433 -1.30%
2019-07-16 0 0.385 0.380 0.390 0.375 0.390 474,000 182,020 0.3840 0.248 0.245 0.251 0.241 0.251 736,389 0.2472 1.32%
2019-07-15 0 0.380 0.375 0.380 0.375 0.395 1,366,000 527,540 0.3862 0.245 0.241 0.245 0.241 0.254 2,122,167 0.2486 0.00%
2019-07-12 0 0.380 0.370 0.380 0.360 0.385 1,804,000 666,490 0.3695 0.245 0.238 0.245 0.232 0.248 2,802,627 0.2378 2.70%
2019-07-11 0 0.370 0.360 0.370 0.360 0.410 7,780,000 3,012,060 0.3872 0.238 0.232 0.238 0.232 0.264 12,086,718 0.2492 -8.64%
2019-07-10 0 0.405 0.395 0.405 0.390 0.430 12,778,000 5,210,560 0.4078 0.261 0.254 0.261 0.251 0.277 19,851,425 0.2625 2.53%
2019-07-09 0 0.395 0.385 0.395 0.380 0.395 420,000 162,850 0.3877 0.254 0.248 0.254 0.245 0.254 652,496 0.2496 1.28%
2019-07-08 0 0.390 0.385 0.390 0.385 0.390 224,000 86,670 0.3869 0.251 0.248 0.251 0.248 0.251 347,998 0.2491 -2.50%
2019-07-05 0 0.400 0.395 0.400 0.380 0.405 798,000 311,270 0.3901 0.257 0.254 0.257 0.245 0.261 1,239,743 0.2511 2.56%
2019-07-04 0 0.390 0.380 0.390 0.380 0.400 982,000 380,070 0.3870 0.251 0.245 0.251 0.245 0.257 1,525,599 0.2491 0.00%
2019-07-03 0 0.390 0.380 0.390 0.385 0.390 650,000 250,850 0.3859 0.251 0.245 0.251 0.248 0.251 1,009,816 0.2484 -1.27%
2019-07-02 0 0.395 0.390 0.395 0.385 0.395 216,000 84,430 0.3909 0.254 0.251 0.254 0.248 0.254 335,570 0.2516 0.00%
2019-06-28 0 0.395 0.385 0.395 0.375 0.395 2,088,000 805,750 0.3859 0.254 0.248 0.254 0.241 0.254 3,243,839 0.2484 1.28%
2019-06-27 0 0.390 0.385 0.390 0.390 0.390 1,072,000 418,080 0.3900 0.251 0.248 0.251 0.251 0.251 1,665,419 0.2510 -1.27%
2019-06-26 0 0.395 0.390 0.395 0.375 0.400 2,656,000 1,044,950 0.3934 0.254 0.251 0.254 0.241 0.257 4,126,263 0.2532 0.00%
2019-06-25 0 0.395 0.385 0.395 0.380 0.395 1,106,000 429,880 0.3887 0.254 0.248 0.254 0.245 0.254 1,718,240 0.2502 -1.25%
2019-06-24 0 0.400 0.395 0.400 0.395 0.405 192,000 76,200 0.3969 0.257 0.254 0.257 0.254 0.261 298,284 0.2555 -1.23%
2019-06-21 0 0.405 0.395 0.405 0.400 0.410 470,000 188,450 0.4010 0.261 0.254 0.261 0.257 0.264 730,174 0.2581 2.53%
2019-06-20 0 0.395 0.395 0.410 0.395 0.420 1,386,000 565,960 0.4083 0.254 0.254 0.264 0.254 0.270 2,153,238 0.2628 -2.47%
2019-06-19 0 0.405 0.400 0.405 0.400 0.420 1,256,000 505,870 0.4028 0.261 0.257 0.261 0.257 0.270 1,951,275 0.2593 -2.41%
2019-06-18 0 0.415 0.405 0.415 0.380 0.415 1,962,000 774,820 0.3949 0.267 0.261 0.267 0.245 0.267 3,048,090 0.2542 3.75%
2019-06-17 0 0.400 0.385 0.400 0.385 0.400 350,000 137,340 0.3924 0.257 0.248 0.257 0.248 0.257 543,747 0.2526 0.00%
2019-06-14 0 0.400 0.390 0.400 0.390 0.400 948,000 373,140 0.3936 0.257 0.251 0.257 0.251 0.257 1,472,777 0.2534 3.90%
2019-06-13 0 0.385 0.385 0.390 0.380 0.395 934,000 362,600 0.3882 0.248 0.248 0.251 0.245 0.254 1,451,028 0.2499 -3.75%
2019-06-12 0 0.400 0.395 0.400 0.385 0.405 3,010,000 1,188,830 0.3950 0.257 0.254 0.257 0.248 0.261 4,676,224 0.2542 0.00%
2019-06-11 0 0.400 0.400 0.410 0.400 0.425 3,530,000 1,454,640 0.4121 0.257 0.257 0.264 0.257 0.274 5,484,077 0.2652 -5.88%
2019-06-10 0 0.425 0.415 0.420 0.410 0.445 9,104,000 3,917,770 0.4303 0.274 0.267 0.270 0.264 0.286 14,143,635 0.2770 2.41%
2019-06-06 0 0.415 0.410 0.415 0.410 0.425 1,726,000 713,440 0.4133 0.267 0.264 0.267 0.264 0.274 2,681,449 0.2661 -3.49%
2019-06-05 0 0.430 0.420 0.430 0.420 0.460 21,122,000 9,471,540 0.4484 0.277 0.270 0.277 0.270 0.296 32,814,353 0.2886 -2.27%
2019-06-04 0 0.440 0.430 0.440 0.420 0.440 1,122,000 478,250 0.4262 0.283 0.277 0.283 0.270 0.283 1,743,097 0.2744 0.00%
2019-06-03 0 0.440 0.430 0.440 0.430 0.440 290,000 125,290 0.4320 0.283 0.277 0.283 0.277 0.283 450,533 0.2781 -1.12%
2019-05-31 0 0.445 0.440 0.445 0.440 0.465 1,702,000 766,140 0.4501 0.286 0.283 0.286 0.283 0.299 2,644,164 0.2897 -2.20%
2019-05-30 0 0.455 0.450 0.455 0.440 0.485 16,214,000 7,506,250 0.4629 0.293 0.290 0.293 0.283 0.312 25,189,467 0.2980 -4.21%
2019-05-29 0 0.475 0.470 0.475 0.445 0.475 4,632,000 2,152,040 0.4646 0.306 0.303 0.306 0.286 0.306 7,196,103 0.2991 2.15%
2019-05-28 0 0.465 0.460 0.465 0.450 0.475 6,842,000 3,175,780 0.4642 0.299 0.296 0.299 0.290 0.306 10,629,476 0.2988 5.68%
2019-05-27 0 0.440 0.440 0.455 0.440 0.460 542,000 243,830 0.4499 0.283 0.283 0.293 0.283 0.296 842,031 0.2896 -4.35%
2019-05-24 0 0.460 0.445 0.460 0.435 0.470 3,026,000 1,375,030 0.4544 0.296 0.286 0.296 0.280 0.303 4,701,081 0.2925 3.37%
2019-05-23 0 0.445 0.440 0.445 0.415 0.445 3,220,000 1,391,560 0.4322 0.286 0.283 0.286 0.267 0.286 5,002,472 0.2782 1.14%
2019-05-22 0 0.440 0.435 0.440 0.430 0.450 1,630,000 711,120 0.4363 0.283 0.280 0.283 0.277 0.290 2,532,307 0.2808 4.76%
2019-05-21 0 0.420 0.420 0.430 0.420 0.445 524,000 224,990 0.4294 0.270 0.270 0.277 0.270 0.286 814,067 0.2764 1.20%
2019-05-20 0 0.415 0.415 0.430 0.415 0.430 1,566,000 670,450 0.4281 0.267 0.267 0.277 0.267 0.277 2,432,879 0.2756 0.00%
2019-05-17 0 0.415 0.415 0.430 0.410 0.435 846,000 360,330 0.4259 0.267 0.267 0.277 0.264 0.280 1,314,314 0.2742 -1.19%
2019-05-16 0 0.420 0.420 0.430 0.405 0.440 4,372,000 1,885,220 0.4312 0.270 0.270 0.277 0.261 0.283 6,792,176 0.2776 2.44%
2019-05-15 0 0.410 0.415 0.420 0.400 0.425 3,336,000 1,396,180 0.4185 0.264 0.267 0.270 0.257 0.274 5,182,685 0.2694 2.50%
2019-05-14 0 0.400 0.400 0.415 0.395 0.425 1,526,000 632,800 0.4147 0.257 0.257 0.267 0.254 0.274 2,370,737 0.2669 -6.98%
2019-05-10 0 0.430 0.430 0.445 0.425 0.450 626,000 273,570 0.4370 0.277 0.277 0.286 0.274 0.290 972,530 0.2813 -2.27%
2019-05-09 0 0.440 0.440 0.445 0.440 0.460 1,370,000 607,210 0.4432 0.283 0.283 0.286 0.283 0.296 2,128,381 0.2853 -4.35%
2019-05-08 0 0.460 0.445 0.460 0.445 0.460 62,000 27,900 0.4500 0.296 0.286 0.296 0.286 0.296 96,321 0.2897 0.00%
2019-05-07 0 0.460 0.460 0.470 0.450 0.475 494,000 225,300 0.4561 0.296 0.296 0.303 0.290 0.306 767,460 0.2936 1.10%
2019-05-06 0 0.455 0.455 0.460 0.450 0.475 2,894,000 1,338,300 0.4624 0.293 0.293 0.296 0.290 0.306 4,496,011 0.2977 -6.19%
2019-05-03 0 0.485 0.480 0.485 0.470 0.495 1,524,000 738,370 0.4845 0.312 0.309 0.312 0.303 0.319 2,367,630 0.3119 -2.02%
2019-05-02 0 0.495 0.490 0.495 0.490 0.500 596,000 292,550 0.4909 0.319 0.315 0.319 0.315 0.322 925,923 0.3160 -2.94%
2019-04-30 0 0.510 0.500 0.510 0.485 0.520 2,148,000 1,079,530 0.5026 0.328 0.322 0.328 0.312 0.335 3,337,053 0.3235 4.08%
2019-04-29 0 0.490 0.490 0.495 0.485 0.495 1,044,000 510,040 0.4885 0.315 0.315 0.319 0.312 0.319 1,621,920 0.3145 0.00%
2019-04-26 0 0.490 0.490 0.500 0.485 0.500 2,600,000 1,284,950 0.4942 0.315 0.315 0.322 0.312 0.322 4,039,263 0.3181 -3.92%
2019-04-25 0 0.510 0.510 0.520 0.500 0.520 1,272,000 653,640 0.5139 0.328 0.328 0.335 0.322 0.335 1,976,132 0.3308 -1.92%
2019-04-24 0 0.520 0.510 0.520 0.510 0.530 1,040,000 541,440 0.5206 0.335 0.328 0.335 0.328 0.341 1,615,705 0.3351 -1.89%
2019-04-23 0 0.530 0.510 0.530 0.510 0.540 1,322,000 698,760 0.5286 0.341 0.328 0.341 0.328 0.348 2,053,810 0.3402 0.00%
2019-04-18 0 0.530 0.520 0.530 0.510 0.530 3,102,000 1,624,060 0.5236 0.341 0.335 0.341 0.328 0.341 4,819,152 0.3370 -1.85%
2019-04-17 0 0.540 0.530 0.540 0.530 0.550 1,288,000 691,940 0.5372 0.348 0.341 0.348 0.341 0.354 2,000,989 0.3458 0.00%
2019-04-16 0 0.540 0.540 0.550 0.540 0.550 704,000 380,300 0.5402 0.348 0.348 0.354 0.348 0.354 1,093,708 0.3477 -3.57%
2019-04-15 0 0.560 0.540 0.560 0.540 0.560 758,000 416,720 0.5498 0.360 0.348 0.360 0.348 0.360 1,177,601 0.3539 0.00%
2019-04-12 0 0.560 0.560 0.570 0.560 0.580 1,036,000 581,280 0.5611 0.360 0.360 0.367 0.360 0.373 1,609,491 0.3612 -3.45%
2019-04-11 0 0.580 0.570 0.580 0.560 0.580 1,388,000 795,480 0.5731 0.373 0.367 0.373 0.360 0.373 2,156,345 0.3689 -3.33%
2019-04-10 0 0.600 0.590 0.600 0.570 0.610 5,462,000 3,238,260 0.5929 0.386 0.380 0.386 0.367 0.393 8,485,560 0.3816 1.69%
2019-04-09 0 0.590 0.580 0.590 0.530 0.590 4,856,000 2,742,640 0.5648 0.380 0.373 0.380 0.341 0.380 7,544,101 0.3635 7.27%
2019-04-08 0 0.550 0.530 0.550 0.530 0.570 2,428,000 1,317,620 0.5427 0.354 0.341 0.354 0.341 0.367 3,772,050 0.3493 -1.79%
2019-04-04 0 0.560 0.550 0.560 0.550 0.580 2,170,000 1,227,780 0.5658 0.360 0.354 0.360 0.354 0.373 3,371,231 0.3642 -3.45%
2019-04-03 0 0.580 0.570 0.580 0.570 0.590 1,242,000 722,780 0.5819 0.373 0.367 0.373 0.367 0.380 1,929,525 0.3746 0.00%
2019-04-02 0 0.580 0.580 0.590 0.580 0.600 1,052,000 624,660 0.5938 0.373 0.373 0.380 0.373 0.386 1,634,348 0.3822 -4.92%
2019-04-01 0 0.610 0.590 0.610 0.590 0.620 2,342,000 1,423,980 0.6080 0.393 0.380 0.393 0.380 0.399 3,638,444 0.3914 3.39%
2019-03-29 0 0.590 0.580 0.590 0.560 0.590 2,610,000 1,498,380 0.5741 0.380 0.373 0.380 0.360 0.380 4,054,799 0.3695 1.72%
2019-03-28 0 0.580 0.580 0.590 0.580 0.610 2,884,000 1,717,380 0.5955 0.373 0.373 0.380 0.373 0.393 4,480,475 0.3833 -3.33%
2019-03-27 0 0.600 0.590 0.600 0.590 0.650 5,120,000 3,134,280 0.6122 0.386 0.380 0.386 0.380 0.418 7,954,241 0.3940 -1.64%
2019-03-26 0 0.610 0.600 0.610 0.600 0.620 1,108,000 676,400 0.6105 0.393 0.386 0.393 0.386 0.399 1,721,348 0.3929 0.00%
2019-03-25 0 0.610 0.600 0.610 0.590 0.610 1,202,000 717,740 0.5971 0.393 0.386 0.393 0.380 0.393 1,867,382 0.3844 0.00%
2019-03-22 0 0.610 0.600 0.610 0.590 0.610 1,296,000 777,320 0.5998 0.393 0.386 0.393 0.380 0.393 2,013,417 0.3861 0.00%
2019-03-21 0 0.610 0.600 0.610 0.600 0.610 1,096,000 661,260 0.6033 0.393 0.386 0.393 0.386 0.393 1,702,705 0.3884 -1.61%
2019-03-20 0 0.620 0.610 0.620 0.580 0.620 3,795,999 2,282,659 0.6013 0.399 0.393 0.399 0.373 0.399 5,897,323 0.3871 0.00%
2019-03-19 0 0.620 0.620 0.630 0.610 0.630 2,154,000 1,336,720 0.6206 0.399 0.399 0.406 0.393 0.406 3,346,374 0.3995 -1.59%
2019-03-18 0 0.630 0.630 0.640 0.620 0.640 2,294,000 1,455,320 0.6344 0.406 0.406 0.412 0.399 0.412 3,563,873 0.4084 -3.08%
2019-03-15 0 0.650 0.640 0.650 0.630 0.680 2,852,000 1,858,860 0.6518 0.418 0.412 0.418 0.406 0.438 4,430,761 0.4195 1.56%
2019-03-14 0 0.640 0.640 0.650 0.640 0.680 5,912,000 3,878,480 0.6560 0.412 0.412 0.418 0.412 0.438 9,184,663 0.4223 -5.88%
2019-03-13 0 0.680 0.670 0.680 0.620 0.700 28,072,000 18,816,940 0.6703 0.438 0.431 0.438 0.399 0.451 43,611,614 0.4315 11.48%
2019-03-12 0 0.610 0.610 0.620 0.610 0.630 2,420,000 1,506,920 0.6227 0.393 0.393 0.399 0.393 0.406 3,759,622 0.4008 -3.17%
2019-03-11 0 0.630 0.620 0.630 0.610 0.640 4,532,000 2,822,100 0.6227 0.406 0.399 0.406 0.393 0.412 7,040,746 0.4008 0.00%
2019-03-08 0 0.630 0.620 0.630 0.620 0.650 3,810,000 2,387,000 0.6265 0.406 0.399 0.406 0.399 0.418 5,919,074 0.4033 -1.56%
2019-03-07 0 0.640 0.630 0.640 0.590 0.640 3,888,000 2,400,500 0.6174 0.412 0.406 0.412 0.380 0.412 6,040,252 0.3974 6.67%
2019-03-06 0 0.600 0.600 0.610 0.600 0.630 1,442,000 887,040 0.6151 0.386 0.386 0.393 0.386 0.406 2,240,238 0.3960 -3.23%
2019-03-05 0 0.620 0.620 0.630 0.610 0.630 1,410,000 867,180 0.6150 0.399 0.399 0.406 0.393 0.406 2,190,523 0.3959 -1.59%
2019-03-04 0 0.630 0.620 0.640 0.620 0.640 1,404,000 884,240 0.6298 0.406 0.399 0.412 0.399 0.412 2,181,202 0.4054 0.00%
2019-03-01 0 0.630 0.630 0.640 0.610 0.640 1,236,000 775,000 0.6270 0.406 0.406 0.412 0.393 0.412 1,920,204 0.4036 3.28%
2019-02-28 0 0.610 0.610 0.620 0.610 0.650 2,990,000 1,858,840 0.6217 0.393 0.393 0.399 0.393 0.418 4,645,153 0.4002 -6.15%
2019-02-27 0 0.650 0.640 0.650 0.630 0.670 4,270,000 2,775,360 0.6500 0.418 0.412 0.418 0.406 0.431 6,633,713 0.4184 3.17%
2019-02-26 0 0.630 0.620 0.630 0.580 0.640 7,594,000 4,633,220 0.6101 0.406 0.399 0.406 0.373 0.412 11,797,756 0.3927 5.00%
2019-02-25 0 0.600 0.590 0.600 0.580 0.630 6,000,000 3,593,900 0.5990 0.386 0.380 0.386 0.373 0.406 9,321,377 0.3856 -6.25%
2019-02-22 0 0.640 0.630 0.650 0.630 0.670 4,256,000 2,757,120 0.6478 0.412 0.406 0.418 0.406 0.431 6,611,963 0.4170 -4.48%
2019-02-21 0 0.670 0.670 0.680 0.670 0.700 2,490,000 1,696,520 0.6813 0.431 0.431 0.438 0.431 0.451 3,868,371 0.4386 -4.29%
2019-02-20 0 0.700 0.690 0.710 0.690 0.750 2,386,000 1,707,680 0.7157 0.451 0.444 0.457 0.444 0.483 3,706,801 0.4607 -1.41%
2019-02-19 0 0.710 0.700 0.710 0.690 0.720 842,000 593,640 0.7050 0.457 0.451 0.457 0.444 0.463 1,308,100 0.4538 0.00%
2019-02-18 0 0.710 0.700 0.710 0.700 0.720 1,040,000 732,000 0.7038 0.457 0.451 0.457 0.451 0.463 1,615,705 0.4531 1.43%
2019-02-15 0 0.700 0.690 0.700 0.670 0.710 2,936,000 2,028,260 0.6908 0.451 0.444 0.451 0.431 0.457 4,561,260 0.4447 -2.78%
2019-02-14 0 0.720 0.710 0.720 0.710 0.730 664,000 476,780 0.7180 0.463 0.457 0.463 0.457 0.470 1,031,566 0.4622 -2.70%
2019-02-13 0 0.740 0.730 0.740 0.710 0.740 1,408,000 1,025,100 0.7281 0.476 0.470 0.476 0.457 0.476 2,187,416 0.4686 2.78%
2019-02-12 0 0.720 0.710 0.720 0.700 0.730 984,000 700,280 0.7117 0.463 0.457 0.463 0.451 0.470 1,528,706 0.4581 -1.37%
2019-02-11 0 0.730 0.720 0.730 0.710 0.740 1,160,000 834,320 0.7192 0.470 0.463 0.470 0.457 0.476 1,802,133 0.4630 -1.35%
2019-02-08 0 0.740 0.720 0.740 0.710 0.750 574,000 416,340 0.7253 0.476 0.463 0.476 0.457 0.483 891,745 0.4669 -1.33%
2019-02-04 0 0.750 0.730 0.750 0.730 0.750 206,000 150,940 0.7327 0.483 0.470 0.483 0.470 0.483 320,034 0.4716 0.00%
2019-02-01 0 0.750 0.740 0.750 0.730 0.770 1,992,000 1,481,080 0.7435 0.483 0.476 0.483 0.470 0.496 3,094,697 0.4786 -1.32%
2019-01-31 0 0.760 0.740 0.760 0.700 0.780 4,308,000 3,231,020 0.7500 0.489 0.476 0.489 0.451 0.502 6,692,748 0.4828 5.56%
2019-01-30 0 0.720 0.710 0.720 0.700 0.730 3,960,000 2,804,660 0.7082 0.463 0.457 0.463 0.451 0.470 6,152,109 0.4559 1.41%
2019-01-29 0 0.710 0.700 0.720 0.700 0.740 1,726,000 1,238,820 0.7177 0.457 0.451 0.463 0.451 0.476 2,681,449 0.4620 -4.05%
2019-01-28 0 0.740 0.730 0.740 0.730 0.760 2,548,000 1,878,340 0.7372 0.476 0.470 0.476 0.470 0.489 3,958,478 0.4745 -2.63%
2019-01-25 0 0.760 0.750 0.760 0.710 0.800 4,960,000 3,715,080 0.7490 0.489 0.483 0.489 0.457 0.515 7,705,671 0.4821 -5.00%
2019-01-24 0 0.800 0.790 0.800 0.790 0.860 6,770,000 5,586,400 0.8252 0.515 0.509 0.515 0.509 0.554 10,517,620 0.5311 -3.61%
2019-01-23 0 0.830 0.830 0.840 0.740 0.860 12,104,000 9,862,620 0.8148 0.534 0.534 0.541 0.476 0.554 18,804,324 0.5245 10.67%
2019-01-22 0 0.750 0.740 0.750 0.720 0.750 2,162,000 1,590,080 0.7355 0.483 0.476 0.483 0.463 0.483 3,358,803 0.4734 1.35%
2019-01-21 0 0.740 0.730 0.740 0.700 0.750 3,484,000 2,542,280 0.7297 0.476 0.470 0.476 0.451 0.483 5,412,613 0.4697 4.23%
2019-01-18 0 0.710 0.700 0.710 0.670 0.780 8,684,000 6,161,320 0.7095 0.457 0.451 0.457 0.431 0.502 13,491,139 0.4567 -5.33%
2019-01-17 0 0.750 0.750 0.760 0.710 0.890 14,024,000 11,238,420 0.8014 0.483 0.483 0.489 0.457 0.573 21,787,164 0.5158 -15.73%
2019-01-16 0 0.890 0.880 0.890 0.870 0.980 5,742,000 5,289,520 0.9212 0.573 0.566 0.573 0.560 0.631 8,920,557 0.5930 -7.29%
2019-01-15 0 0.960 0.940 0.960 0.920 1.020 13,200,000 12,825,780 0.9717 0.618 0.605 0.618 0.592 0.657 20,507,028 0.6254 0.00%
2019-01-14 0 0.960 0.950 0.960 0.830 0.970 20,352,000 18,193,740 0.8940 0.618 0.611 0.618 0.534 0.624 31,618,109 0.5754 3.23%
2019-01-11 0 0.930 0.900 0.920 0.900 1.200 54,228,000 58,223,420 1.0737 0.599 0.579 0.592 0.579 0.772 84,246,601 0.6911

Webb-site Database - Powered By Linux Group

Back to top