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
2026-02-04 0 0.790 0.780 0.790 0.770 0.790 214,000 166,600 0.7785 0.790 0.780 0.790 0.770 0.790 214,000 0.7785 0.00%
2026-02-03 0 0.790 0.790 0.800 0.770 0.810 240,000 190,880 0.7953 0.790 0.790 0.800 0.770 0.810 240,000 0.7953 -3.66%
2026-02-02 0 0.820 0.810 0.820 0.800 0.830 444,000 362,360 0.8161 0.820 0.810 0.820 0.800 0.830 444,000 0.8161 -2.38%
2026-01-30 0 0.840 0.830 0.860 0.830 0.840 90,000 75,060 0.8340 0.840 0.830 0.860 0.830 0.840 90,000 0.8340 -2.33%
2026-01-29 0 0.860 0.830 0.860 0.840 0.860 122,000 103,580 0.8490 0.860 0.830 0.860 0.840 0.860 122,000 0.8490 0.00%
2026-01-28 0 0.860 0.830 0.860 0.830 0.860 158,000 133,900 0.8475 0.860 0.830 0.860 0.830 0.860 158,000 0.8475 -1.15%
2026-01-27 0 0.870 0.840 0.870 0.840 0.870 264,000 225,640 0.8547 0.870 0.840 0.870 0.840 0.870 264,000 0.8547 3.57%
2026-01-26 0 0.840 0.830 0.850 0.830 0.850 102,000 85,720 0.8404 0.840 0.830 0.850 0.830 0.850 102,000 0.8404 1.20%
2026-01-23 0 0.830 0.820 0.830 0.820 0.840 124,000 102,760 0.8287 0.830 0.820 0.830 0.820 0.840 124,000 0.8287 0.00%
2026-01-22 0 0.830 0.820 0.840 0.830 0.850 160,000 134,220 0.8389 0.830 0.820 0.840 0.830 0.850 160,000 0.8389 0.00%
2026-01-21 0 0.830 0.820 0.840 0.800 0.830 404,000 334,280 0.8274 0.830 0.820 0.840 0.800 0.830 404,000 0.8274 2.47%
2026-01-20 0 0.810 0.810 0.830 0.800 0.820 896,000 726,340 0.8106 0.810 0.810 0.830 0.800 0.820 896,000 0.8106 3.85%
2026-01-19 0 0.780 0.770 0.780 0.760 0.790 310,000 238,540 0.7695 0.780 0.770 0.780 0.760 0.790 310,000 0.7695 1.30%
2026-01-16 0 0.770 0.760 0.770 0.760 0.770 250,000 191,820 0.7673 0.770 0.760 0.770 0.760 0.770 250,000 0.7673 0.00%
2026-01-15 0 0.770 0.760 0.770 0.760 0.780 170,000 129,680 0.7628 0.770 0.760 0.770 0.760 0.780 170,000 0.7628 -1.28%
2026-01-14 0 0.780 0.760 0.780 0.770 0.790 104,000 81,000 0.7788 0.780 0.760 0.780 0.770 0.790 104,000 0.7788 0.00%
2026-01-13 0 0.780 0.760 0.780 0.760 0.790 172,000 133,680 0.7772 0.780 0.760 0.780 0.760 0.790 172,000 0.7772 1.30%
2026-01-09 0 0.770 0.760 0.770 0.770 0.780 42,000 32,520 0.7743 0.770 0.760 0.770 0.770 0.780 42,000 0.7743 1.32%
2026-01-08 0 0.760 0.760 0.770 0.760 0.770 208,000 159,260 0.7657 0.760 0.760 0.770 0.760 0.770 208,000 0.7657 -2.56%
2026-01-07 0 0.780 0.770 0.780 0.750 0.780 164,000 125,720 0.7666 0.780 0.770 0.780 0.750 0.780 164,000 0.7666 2.63%
2026-01-06 0 0.760 0.760 0.770 0.760 0.780 324,000 249,140 0.7690 0.760 0.760 0.770 0.760 0.780 324,000 0.7690 -3.80%
2026-01-05 0 0.790 0.780 0.790 0.770 0.790 690,000 540,160 0.7828 0.790 0.780 0.790 0.770 0.790 690,000 0.7828 2.60%
2025-12-31 0 0.840 0.830 0.840 0.830 0.850 172,000 143,840 0.8363 0.770 0.761 0.770 0.761 0.779 187,636 0.7666 0.00%
2025-12-30 0 0.840 0.840 0.860 0.820 0.850 506,000 422,260 0.8345 0.770 0.770 0.788 0.752 0.779 552,000 0.7650 0.00%
2025-12-29 0 0.840 0.830 0.840 0.820 0.850 384,000 321,300 0.8367 0.770 0.761 0.770 0.752 0.779 418,909 0.7670 2.44%
2025-12-24 0 0.820 0.820 0.830 0.820 0.840 18,000 14,960 0.8311 0.752 0.752 0.761 0.752 0.770 19,636 0.7619 -2.38%
2025-12-23 0 0.840 0.820 0.840 0.830 0.860 278,000 232,820 0.8375 0.770 0.752 0.770 0.761 0.788 303,273 0.7677 -1.18%
2025-12-22 0 0.850 0.840 0.860 0.840 0.860 472,000 404,500 0.8570 0.779 0.770 0.788 0.770 0.788 514,909 0.7856 -1.16%
2025-12-19 0 0.860 0.840 0.870 0.820 0.870 380,000 318,620 0.8385 0.788 0.770 0.798 0.752 0.798 414,545 0.7686 3.61%
2025-12-18 0 0.830 0.820 0.830 0.820 0.890 3,340,000 2,842,780 0.8511 0.761 0.752 0.761 0.752 0.816 3,643,636 0.7802 -12.63%
2025-12-17 0 0.950 0.950 0.960 0.920 0.960 2,742,000 2,598,080 0.9475 0.871 0.871 0.880 0.843 0.880 2,991,273 0.8686 1.06%
2025-12-16 0 0.940 0.920 0.950 0.900 0.950 2,242,000 2,076,940 0.9264 0.862 0.843 0.871 0.825 0.871 2,445,818 0.8492 -1.05%
2025-12-15 0 0.950 0.940 0.950 0.870 0.990 5,166,000 4,808,280 0.9308 0.871 0.862 0.871 0.798 0.908 5,635,636 0.8532 11.76%
2025-12-12 0 0.850 0.850 0.870 0.840 0.870 588,000 500,680 0.8515 0.779 0.779 0.798 0.770 0.798 641,455 0.7805 0.00%
2025-12-11 0 0.850 0.840 0.850 0.830 0.900 2,718,000 2,312,160 0.8507 0.779 0.770 0.779 0.761 0.825 2,965,091 0.7798 -3.41%
2025-12-10 0 0.880 0.880 0.890 0.860 0.900 1,736,000 1,534,300 0.8838 0.807 0.807 0.816 0.788 0.825 1,893,818 0.8102 2.33%
2025-12-09 0 0.860 0.850 0.860 0.810 0.870 1,604,000 1,348,280 0.8406 0.788 0.779 0.788 0.743 0.798 1,749,818 0.7705 3.61%
2025-12-08 0 0.830 0.820 0.830 0.790 0.840 2,300,000 1,878,580 0.8168 0.761 0.752 0.761 0.724 0.770 2,509,091 0.7487 7.79%
2025-12-05 0 0.770 0.770 0.780 0.760 0.790 1,058,000 817,620 0.7728 0.706 0.706 0.715 0.697 0.724 1,154,182 0.7084 1.32%
2025-12-04 0 0.760 0.750 0.760 0.710 0.760 7,814,000 5,757,020 0.7368 0.697 0.688 0.697 0.651 0.697 8,524,364 0.6754 5.56%
2025-12-03 0 0.720 0.720 0.730 0.720 0.740 78,000 56,460 0.7238 0.660 0.660 0.669 0.660 0.678 85,091 0.6635 -2.70%
2025-12-02 0 0.740 0.720 0.740 0.720 0.740 44,000 32,500 0.7386 0.678 0.660 0.678 0.660 0.678 48,000 0.6771 0.00%
2025-12-01 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.678 0.660 0.678 0.678 0.678 32,727 0.6783 0.00%
2025-11-28 0 0.740 0.720 0.750 0.740 0.750 14,000 10,400 0.7429 0.678 0.660 0.688 0.678 0.688 15,273 0.6810 -1.33%
2025-11-27 0 0.750 0.710 0.750 0.750 0.750 6,000 4,500 0.7500 0.688 0.651 0.688 0.688 0.688 6,545 0.6875 2.74%
2025-11-26 0 0.730 0.720 0.740 0.730 0.750 108,000 80,960 0.7496 0.669 0.660 0.678 0.669 0.688 117,818 0.6872 0.00%
2025-11-25 0 0.730 0.720 0.740 0.720 0.740 44,000 31,840 0.7236 0.669 0.660 0.678 0.660 0.678 48,000 0.6633 0.00%
2025-11-24 0 0.730 0.710 0.740 0.710 0.740 28,000 20,480 0.7314 0.669 0.651 0.678 0.651 0.678 30,545 0.6705 0.00%
2025-11-21 0 0.730 0.720 0.730 0.720 0.740 128,000 92,980 0.7264 0.669 0.660 0.669 0.660 0.678 139,636 0.6659 0.00%
2025-11-20 0 0.730 0.730 0.740 0.730 0.740 90,000 65,960 0.7329 0.669 0.669 0.678 0.669 0.678 98,182 0.6718 -1.35%
2025-11-19 0 0.740 0.730 0.740 0.710 0.740 596,000 428,960 0.7197 0.678 0.669 0.678 0.651 0.678 650,182 0.6598 2.78%
2025-11-18 0 0.720 0.700 0.720 0.710 0.730 94,000 67,480 0.7179 0.660 0.642 0.660 0.651 0.669 102,545 0.6580 -2.70%
2025-11-17 0 0.740 0.710 0.740 0.710 0.740 20,000 14,300 0.7150 0.678 0.651 0.678 0.651 0.678 21,818 0.6554 2.78%
2025-11-14 0 0.720 0.720 0.730 0.720 0.740 118,000 85,540 0.7249 0.660 0.660 0.669 0.660 0.678 128,727 0.6645 -1.37%
2025-11-13 0 0.730 0.720 0.730 0.720 0.740 70,000 50,720 0.7246 0.669 0.660 0.669 0.660 0.678 76,364 0.6642 0.00%
2025-11-12 0 0.730 0.720 0.730 0.730 0.740 54,000 39,580 0.7330 0.669 0.660 0.669 0.669 0.678 58,909 0.6719 -2.67%
2025-11-11 0 0.750 0.730 0.760 0.730 0.750 156,000 116,980 0.7499 0.688 0.669 0.697 0.669 0.688 170,182 0.6874 0.00%
2025-11-10 0 0.750 0.720 0.750 0.720 0.750 38,000 27,760 0.7305 0.688 0.660 0.688 0.660 0.688 41,455 0.6696 1.35%
2025-11-07 0 0.740 0.730 0.740 0.730 0.750 86,000 63,200 0.7349 0.678 0.669 0.678 0.669 0.688 93,818 0.6736 0.00%
2025-11-06 0 0.740 0.740 0.750 0.730 0.750 194,000 143,480 0.7396 0.678 0.678 0.688 0.669 0.688 211,636 0.6780 1.37%
2025-11-05 0 0.730 0.710 0.730 0.710 0.730 204,000 146,180 0.7166 0.669 0.651 0.669 0.651 0.669 222,545 0.6569 -2.67%
2025-11-04 0 0.750 0.710 0.750 0.710 0.750 10,000 7,360 0.7360 0.688 0.651 0.688 0.651 0.688 10,909 0.6747 1.35%
2025-11-03 0 0.740 0.720 0.740 0.710 0.750 516,000 373,280 0.7234 0.678 0.660 0.678 0.651 0.688 562,909 0.6631 1.37%
2025-10-31 0 0.730 0.700 0.730 0.720 0.730 28,000 20,340 0.7264 0.669 0.642 0.669 0.660 0.669 30,545 0.6659 0.00%
2025-10-30 0 0.730 0.700 0.730 0.700 0.730 206,000 146,660 0.7119 0.669 0.642 0.669 0.642 0.669 224,727 0.6526 2.82%
2025-10-28 0 0.710 0.680 0.710 0.700 0.710 30,000 21,040 0.7013 0.651 0.623 0.651 0.642 0.651 32,727 0.6429 1.43%
2025-10-27 0 0.700 0.700 0.710 0.690 0.710 116,000 81,480 0.7024 0.642 0.642 0.651 0.632 0.651 126,545 0.6439 1.45%
2025-10-24 0 0.690 0.680 0.690 0.660 0.690 126,000 86,200 0.6841 0.632 0.623 0.632 0.605 0.632 137,455 0.6271 2.99%
2025-10-23 0 0.670 0.670 0.690 0.660 0.700 660,000 443,420 0.6718 0.614 0.614 0.632 0.605 0.642 720,000 0.6159 -1.47%
2025-10-22 0 0.680 0.680 0.690 0.680 0.690 190,000 130,600 0.6874 0.623 0.623 0.632 0.623 0.632 207,273 0.6301 -1.45%
2025-10-21 0 0.690 0.680 0.690 0.670 0.700 334,000 228,400 0.6838 0.632 0.623 0.632 0.614 0.642 364,364 0.6268 0.00%
2025-10-20 0 0.690 0.680 0.690 0.680 0.730 692,000 477,880 0.6906 0.632 0.623 0.632 0.623 0.669 754,909 0.6330 1.47%
2025-10-17 0 0.680 0.660 0.680 0.660 0.680 126,000 84,120 0.6676 0.623 0.605 0.623 0.605 0.623 137,455 0.6120 0.00%
2025-10-16 0 0.680 0.670 0.680 0.670 0.680 92,000 61,840 0.6722 0.623 0.614 0.623 0.614 0.623 100,364 0.6162 0.00%
2025-10-15 0 0.680 0.680 0.690 0.660 0.690 326,000 220,620 0.6767 0.623 0.623 0.632 0.605 0.632 355,636 0.6204 1.49%
2025-10-14 0 0.670 0.660 0.680 0.650 0.700 2,452,000 1,623,980 0.6623 0.614 0.605 0.623 0.596 0.642 2,674,909 0.6071 -5.63%
2025-10-13 0 0.710 0.700 0.710 0.690 0.710 1,094,000 765,180 0.6994 0.651 0.642 0.651 0.632 0.651 1,193,455 0.6411 0.00%
2025-10-10 0 0.710 0.710 0.720 0.710 0.720 40,000 28,740 0.7185 0.651 0.651 0.660 0.651 0.660 43,636 0.6586 0.00%
2025-10-09 0 0.710 0.710 0.720 0.710 0.740 454,000 327,180 0.7207 0.651 0.651 0.660 0.651 0.678 495,273 0.6606 -2.74%
2025-10-08 0 0.730 0.720 0.750 0.720 0.740 202,000 147,400 0.7297 0.669 0.660 0.688 0.660 0.678 220,364 0.6689 -1.35%
2025-10-06 0 0.740 0.730 0.750 0.740 0.750 90,000 66,800 0.7422 0.678 0.669 0.688 0.678 0.688 98,182 0.6804 0.00%
2025-10-03 0 0.740 0.740 0.760 0.740 0.750 158,000 117,620 0.7444 0.678 0.678 0.697 0.678 0.688 172,364 0.6824 -1.33%
2025-10-02 0 0.750 0.750 0.760 0.740 0.760 218,000 163,560 0.7503 0.688 0.688 0.697 0.678 0.697 237,818 0.6878 -2.60%
2025-09-30 0 0.770 0.750 0.770 0.760 0.790 522,000 400,360 0.7670 0.706 0.688 0.706 0.697 0.724 569,455 0.7031 1.32%
2025-09-29 0 0.760 0.760 0.770 0.740 0.780 284,000 218,200 0.7683 0.697 0.697 0.706 0.678 0.715 309,818 0.7043 2.70%
2025-09-26 0 0.740 0.740 0.750 0.740 0.780 518,000 388,060 0.7492 0.678 0.678 0.688 0.678 0.715 565,091 0.6867 -5.13%
2025-09-25 0 0.780 0.760 0.780 0.760 0.780 66,000 50,720 0.7685 0.715 0.697 0.715 0.697 0.715 72,000 0.7044 1.30%
2025-09-24 0 0.770 0.770 0.780 0.750 0.790 100,000 77,180 0.7718 0.706 0.706 0.715 0.688 0.724 109,091 0.7075 0.00%
2025-09-23 0 0.770 0.760 0.770 0.770 0.790 314,000 244,700 0.7793 0.706 0.697 0.706 0.706 0.724 342,545 0.7144 -1.28%
2025-09-22 0 0.780 0.750 0.780 0.760 0.780 60,000 45,920 0.7653 0.715 0.688 0.715 0.697 0.715 65,455 0.7016 1.30%
2025-09-19 0 0.770 0.750 0.770 0.740 0.780 496,000 377,840 0.7618 0.706 0.688 0.706 0.678 0.715 541,091 0.6983 -1.28%
2025-09-18 0 0.780 0.750 0.780 0.740 0.780 916,000 689,800 0.7531 0.715 0.688 0.715 0.678 0.715 999,273 0.6903 2.63%
2025-09-17 0 0.760 0.760 0.770 0.760 0.800 580,000 445,960 0.7689 0.697 0.697 0.706 0.697 0.733 632,727 0.7048 -2.56%
2025-09-16 0 0.780 0.770 0.800 0.780 0.810 152,000 120,200 0.7908 0.715 0.706 0.733 0.715 0.743 165,818 0.7249 -2.50%
2025-09-15 0 0.800 0.800 0.820 0.790 0.820 578,000 464,960 0.8044 0.733 0.733 0.752 0.724 0.752 630,545 0.7374 0.00%
2025-09-12 0 0.800 0.800 0.810 0.790 0.810 110,000 87,900 0.7991 0.733 0.733 0.743 0.724 0.743 120,000 0.7325 -1.23%
2025-09-11 0 0.810 0.810 0.820 0.790 0.860 1,064,000 865,060 0.8130 0.743 0.743 0.752 0.724 0.788 1,160,727 0.7453 1.76%
2025-09-10 0 0.850 0.850 0.860 0.800 0.860 2,004,000 1,694,040 0.8453 0.730 0.730 0.738 0.687 0.738 2,334,491 0.7257 7.59%
2025-09-09 0 0.790 0.770 0.800 0.760 0.790 452,000 350,500 0.7754 0.678 0.661 0.687 0.652 0.678 526,542 0.6657 0.00%
2025-09-08 0 0.790 0.770 0.790 0.790 0.790 46,000 36,260 0.7883 0.678 0.661 0.678 0.678 0.678 53,586 0.6767 1.28%
2025-09-05 0 0.780 0.780 0.790 0.780 0.800 192,000 151,840 0.7908 0.670 0.670 0.678 0.670 0.687 223,664 0.6789 -1.27%
2025-09-04 0 0.790 0.780 0.790 0.770 0.790 62,000 48,180 0.7771 0.678 0.670 0.678 0.661 0.678 72,225 0.6671 0.00%
2025-09-03 0 0.790 0.770 0.790 0.780 0.800 16,000 12,680 0.7925 0.678 0.661 0.678 0.670 0.687 18,639 0.6803 0.00%
2025-09-02 0 0.790 0.760 0.790 0.790 0.790 46,000 36,340 0.7900 0.678 0.652 0.678 0.678 0.678 53,586 0.6782 0.00%
2025-09-01 0 0.790 0.770 0.790 0.750 0.800 452,000 342,680 0.7581 0.678 0.661 0.678 0.644 0.687 526,542 0.6508 0.00%
2025-08-29 0 0.790 0.780 0.790 0.770 0.810 642,000 502,100 0.7821 0.678 0.670 0.678 0.661 0.695 747,876 0.6714 -2.47%
2025-08-28 0 0.810 0.810 0.830 0.810 0.820 270,000 221,060 0.8187 0.695 0.695 0.712 0.695 0.704 314,527 0.7028 -1.22%
2025-08-27 0 0.820 0.820 0.830 0.810 0.880 1,198,000 990,720 0.8270 0.704 0.704 0.712 0.695 0.755 1,395,569 0.7099 0.00%
2025-08-26 0 0.820 0.800 0.820 0.780 0.820 1,722,000 1,383,520 0.8034 0.704 0.687 0.704 0.670 0.704 2,005,984 0.6897 1.23%
2025-08-25 0 0.810 0.800 0.810 0.750 0.830 1,786,000 1,432,740 0.8022 0.695 0.687 0.695 0.644 0.712 2,080,539 0.6886 6.58%
2025-08-22 0 0.760 0.760 0.780 0.750 0.820 1,672,000 1,297,580 0.7761 0.652 0.652 0.670 0.644 0.704 1,947,739 0.6662 -5.00%
2025-08-21 0 0.800 0.780 0.800 0.770 0.830 1,464,000 1,189,260 0.8123 0.687 0.670 0.687 0.661 0.712 1,705,436 0.6973 -1.23%
2025-08-20 0 0.810 0.780 0.820 0.730 0.820 2,790,000 2,199,340 0.7883 0.695 0.670 0.704 0.627 0.704 3,250,114 0.6767 6.58%
2025-08-19 0 0.760 0.730 0.770 0.750 0.800 216,000 163,880 0.7587 0.652 0.627 0.661 0.644 0.687 251,622 0.6513 1.33%
2025-08-18 0 0.750 0.740 0.750 0.720 0.760 468,000 347,740 0.7430 0.644 0.635 0.644 0.618 0.652 545,180 0.6378 2.74%
2025-08-15 0 0.730 0.730 0.760 0.710 0.800 3,588,000 2,708,640 0.7549 0.627 0.627 0.652 0.609 0.687 4,179,717 0.6480 -2.67%
2025-08-14 0 0.750 0.730 0.750 0.700 0.750 780,000 569,120 0.7296 0.644 0.627 0.644 0.601 0.644 908,634 0.6263 4.17%
2025-08-13 0 0.720 0.710 0.720 0.680 0.750 608,000 432,100 0.7107 0.618 0.609 0.618 0.584 0.644 708,269 0.6101 4.35%
2025-08-12 0 0.690 0.670 0.690 0.660 0.700 752,000 519,460 0.6908 0.592 0.575 0.592 0.567 0.601 876,016 0.5930 1.47%
2025-08-11 0 0.680 0.660 0.680 0.670 0.680 128,000 85,420 0.6673 0.584 0.567 0.584 0.575 0.584 149,109 0.5729 1.49%
2025-08-08 0 0.670 0.660 0.680 0.670 0.680 102,000 68,880 0.6753 0.575 0.567 0.584 0.575 0.584 118,821 0.5797 -2.90%
2025-08-07 0 0.690 0.660 0.700 0.690 0.690 56,000 38,640 0.6900 0.592 0.567 0.601 0.592 0.592 65,235 0.5923 0.00%
2025-08-06 0 0.690 0.660 0.690 0.660 0.690 14,000 9,500 0.6786 0.592 0.567 0.592 0.567 0.592 16,309 0.5825 1.47%
2025-08-05 0 0.680 0.670 0.680 0.660 0.680 86,000 57,320 0.6665 0.584 0.575 0.584 0.567 0.584 100,183 0.5722 0.00%
2025-08-04 0 0.680 0.670 0.690 0.670 0.680 290,000 196,540 0.6777 0.584 0.575 0.592 0.575 0.584 337,825 0.5818 0.00%
2025-08-01 0 0.680 0.670 0.690 0.660 0.680 104,000 69,540 0.6687 0.584 0.575 0.592 0.567 0.584 121,151 0.5740 0.00%
2025-07-31 0 0.680 0.660 0.690 0.650 0.710 634,000 436,740 0.6889 0.584 0.567 0.592 0.558 0.609 738,556 0.5913 4.62%
2025-07-30 0 0.650 0.650 0.670 0.650 0.670 190,000 125,120 0.6585 0.558 0.558 0.575 0.558 0.575 221,334 0.5653 -2.99%
2025-07-29 0 0.670 0.650 0.670 - - 0 0 - 0.575 0.558 0.575 - - 0 - 0.00%
2025-07-28 0 0.670 0.660 0.670 0.630 0.670 688,000 446,780 0.6494 0.575 0.567 0.575 0.541 0.575 801,462 0.5575 0.00%
2025-07-25 0 0.670 0.650 0.680 0.670 0.670 18,000 12,060 0.6700 0.575 0.558 0.584 0.575 0.575 20,968 0.5751 0.00%
2025-07-24 0 0.670 0.650 0.670 0.660 0.670 14,000 9,260 0.6614 0.575 0.558 0.575 0.567 0.575 16,309 0.5678 1.52%
2025-07-23 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.567 0.567 0.584 0.567 0.567 55,916 0.5666 -2.94%
2025-07-22 0 0.680 0.650 0.680 0.660 0.680 20,000 13,540 0.6770 0.584 0.558 0.584 0.567 0.584 23,298 0.5812 0.00%
2025-07-21 0 0.680 0.650 0.680 0.660 0.680 156,000 104,180 0.6678 0.584 0.558 0.584 0.567 0.584 181,727 0.5733 1.49%
2025-07-18 0 0.670 0.660 0.680 0.660 0.680 26,000 17,320 0.6662 0.575 0.567 0.584 0.567 0.584 30,288 0.5718 -1.47%
2025-07-17 0 0.680 0.660 0.680 0.650 0.680 294,000 194,240 0.6607 0.584 0.567 0.584 0.558 0.584 342,485 0.5671 0.00%
2025-07-16 0 0.680 0.670 0.680 0.680 0.700 40,000 27,340 0.6835 0.584 0.575 0.584 0.584 0.601 46,597 0.5867 0.00%
2025-07-15 0 0.680 0.670 0.690 0.670 0.680 24,000 16,280 0.6783 0.584 0.575 0.592 0.575 0.584 27,958 0.5823 0.00%
2025-07-14 0 0.680 0.680 0.690 0.660 0.680 250,000 169,960 0.6798 0.584 0.584 0.592 0.567 0.584 291,229 0.5836 0.00%
2025-07-11 0 0.680 0.670 0.680 0.680 0.680 216,000 146,700 0.6792 0.584 0.575 0.584 0.584 0.584 251,622 0.5830 1.49%
2025-07-10 0 0.670 0.650 0.670 0.670 0.680 334,000 223,940 0.6705 0.575 0.558 0.575 0.575 0.584 389,082 0.5756 0.00%
2025-07-09 0 0.670 0.660 0.670 0.640 0.680 470,000 313,560 0.6671 0.575 0.567 0.575 0.549 0.584 547,510 0.5727 1.52%
2025-07-08 0 0.660 0.640 0.660 0.630 0.670 22,000 14,440 0.6564 0.567 0.549 0.567 0.541 0.575 25,628 0.5634 0.00%
2025-07-07 0 0.660 0.650 0.660 0.630 0.670 54,000 35,180 0.6515 0.567 0.558 0.567 0.541 0.575 62,905 0.5593 1.54%
2025-07-04 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.558 0.549 0.558 0.558 0.558 11,649 0.5580 0.00%
2025-07-03 0 0.650 0.620 0.650 0.620 0.650 134,000 84,440 0.6301 0.558 0.532 0.558 0.532 0.558 156,099 0.5409 1.56%
2025-07-02 0 0.640 0.620 0.640 - - 20,000 12,600 0.6300 0.549 0.532 0.549 - - 23,298 0.5408 0.00%
2025-06-30 0 0.640 0.620 0.640 0.610 0.640 432,000 274,240 0.6348 0.549 0.532 0.549 0.524 0.549 503,243 0.5449 3.23%
2025-06-27 0 0.620 0.610 0.630 0.600 0.630 1,732,000 1,050,060 0.6063 0.532 0.524 0.541 0.515 0.541 2,017,634 0.5204 -1.59%
2025-06-26 0 0.630 0.630 0.650 0.630 0.650 248,000 158,420 0.6388 0.541 0.541 0.558 0.541 0.558 288,899 0.5484 -3.08%
2025-06-25 0 0.650 0.640 0.650 0.650 0.670 100,000 65,600 0.6560 0.558 0.549 0.558 0.558 0.575 116,492 0.5631 -2.99%
2025-06-24 0 0.670 0.640 0.670 0.670 0.670 8,000 5,360 0.6700 0.575 0.549 0.575 0.575 0.575 9,319 0.5751 0.00%
2025-06-23 0 0.670 0.660 0.670 0.650 0.680 136,000 90,480 0.6653 0.575 0.567 0.575 0.558 0.584 158,429 0.5711 -1.47%
2025-06-20 0 0.680 0.650 0.680 0.630 0.680 126,000 81,800 0.6492 0.584 0.558 0.584 0.541 0.584 146,779 0.5573 6.25%
2025-06-19 0 0.640 0.630 0.650 0.630 0.650 360,000 229,520 0.6376 0.549 0.541 0.558 0.541 0.558 419,370 0.5473 -1.46%
2025-06-18 0 0.690 0.680 0.690 0.670 0.710 420,000 288,460 0.6868 0.558 0.549 0.558 0.541 0.574 519,773 0.5550 2.99%
2025-06-17 0 0.670 0.660 0.680 0.660 0.680 142,000 95,300 0.6711 0.541 0.533 0.549 0.533 0.549 175,733 0.5423 4.69%
2025-06-16 0 0.640 0.640 0.650 0.640 0.670 152,000 99,060 0.6517 0.517 0.517 0.525 0.517 0.541 188,108 0.5266 -4.48%
2025-06-13 0 0.670 0.650 0.670 0.650 0.670 74,000 49,180 0.6646 0.541 0.525 0.541 0.525 0.541 91,579 0.5370 1.52%
2025-06-12 0 0.660 0.660 0.680 0.650 0.670 70,000 46,160 0.6594 0.533 0.533 0.549 0.525 0.541 86,629 0.5328 0.00%
2025-06-11 0 0.660 0.650 0.680 0.660 0.670 74,000 48,940 0.6614 0.533 0.525 0.549 0.533 0.541 91,579 0.5344 0.00%
2025-06-10 0 0.660 0.660 0.680 0.660 0.690 224,000 151,520 0.6764 0.533 0.533 0.549 0.533 0.558 277,212 0.5466 -1.49%
2025-06-09 0 0.670 0.670 0.680 0.660 0.740 640,000 442,480 0.6914 0.541 0.541 0.549 0.533 0.598 792,035 0.5587 -4.29%
2025-06-06 0 0.700 0.710 0.720 0.660 0.700 138,000 93,960 0.6809 0.566 0.574 0.582 0.533 0.566 170,783 0.5502 1.45%
2025-06-05 0 0.690 0.670 0.690 0.680 0.690 32,000 21,780 0.6806 0.558 0.541 0.558 0.549 0.558 39,602 0.5500 1.47%
2025-06-04 0 0.680 0.660 0.680 0.660 0.690 356,000 239,440 0.6726 0.549 0.533 0.549 0.533 0.558 440,569 0.5435 3.03%
2025-06-03 0 0.660 0.630 0.670 0.630 0.670 282,000 183,420 0.6504 0.533 0.509 0.541 0.509 0.541 348,990 0.5256 4.76%
2025-06-02 0 0.630 0.630 0.640 0.630 0.650 78,000 50,020 0.6413 0.509 0.509 0.517 0.509 0.525 96,529 0.5182 -3.08%
2025-05-30 0 0.650 0.620 0.650 0.630 0.650 58,000 36,580 0.6307 0.525 0.501 0.525 0.509 0.525 71,778 0.5096 3.17%
2025-05-29 0 0.630 0.630 0.640 0.630 0.640 42,000 26,680 0.6352 0.509 0.509 0.517 0.509 0.517 51,977 0.5133 -1.56%
2025-05-28 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.517 0.517 0.525 0.517 0.517 54,452 0.5171 -1.54%
2025-05-27 0 0.650 0.640 0.670 0.630 0.660 166,000 107,880 0.6499 0.525 0.517 0.541 0.509 0.533 205,434 0.5251 0.00%
2025-05-26 0 0.650 0.640 0.660 0.620 0.650 326,000 208,560 0.6398 0.525 0.517 0.533 0.501 0.525 403,443 0.5170 -1.52%
2025-05-23 0 0.660 0.660 0.670 0.650 0.660 78,000 51,200 0.6564 0.533 0.533 0.541 0.525 0.533 96,529 0.5304 0.00%
2025-05-22 0 0.660 0.650 0.660 0.650 0.680 176,000 116,100 0.6597 0.533 0.525 0.533 0.525 0.549 217,810 0.5330 0.00%
2025-05-21 0 0.660 0.650 0.660 0.650 0.660 36,000 23,440 0.6511 0.533 0.525 0.533 0.525 0.533 44,552 0.5261 0.00%
2025-05-20 0 0.660 0.650 0.660 0.650 0.660 4,000 2,620 0.6550 0.533 0.525 0.533 0.525 0.533 4,950 0.5293 0.00%
2025-05-19 0 0.660 0.650 0.660 0.650 0.660 68,000 44,440 0.6535 0.533 0.525 0.533 0.525 0.533 84,154 0.5281 0.00%
2025-05-16 0 0.660 0.650 0.670 0.660 0.670 16,000 10,580 0.6613 0.533 0.525 0.541 0.533 0.541 19,801 0.5343 1.54%
2025-05-15 0 0.650 0.650 0.670 0.640 0.680 150,000 99,340 0.6623 0.525 0.525 0.541 0.517 0.549 185,633 0.5351 -2.99%
2025-05-14 0 0.670 0.650 0.670 0.650 0.670 34,000 22,440 0.6600 0.541 0.525 0.541 0.525 0.541 42,077 0.5333 0.00%
2025-05-13 0 0.670 0.640 0.670 0.630 0.690 898,000 604,200 0.6728 0.541 0.517 0.541 0.509 0.558 1,111,324 0.5437 -1.47%
2025-05-12 0 0.680 0.660 0.680 - - 0 0 - 0.549 0.533 0.549 - - 0 - 0.00%
2025-05-09 0 0.680 0.660 0.680 0.660 0.690 294,000 195,300 0.6643 0.549 0.533 0.549 0.533 0.558 363,841 0.5368 -2.86%
2025-05-08 0 0.700 0.670 0.700 0.670 0.700 232,000 156,620 0.6751 0.566 0.541 0.566 0.541 0.566 287,113 0.5455 1.45%
2025-05-07 0 0.690 0.680 0.690 0.700 0.700 32,000 22,400 0.7000 0.558 0.549 0.558 0.566 0.566 39,602 0.5656 0.00%
2025-05-06 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.558 0.549 0.558 0.558 0.558 123,755 0.5576 0.00%
2025-05-02 0 0.690 0.670 0.700 0.670 0.710 158,000 107,580 0.6809 0.558 0.541 0.566 0.541 0.574 195,534 0.5502 0.00%
2025-04-30 0 0.690 0.680 0.690 0.680 0.710 142,000 98,160 0.6913 0.558 0.549 0.558 0.549 0.574 175,733 0.5586 0.00%
2025-04-29 0 0.690 0.690 0.710 0.690 0.760 1,938,000 1,403,080 0.7240 0.558 0.558 0.574 0.558 0.614 2,398,381 0.5850 -1.43%
2025-04-28 0 0.700 0.670 0.700 0.670 0.710 30,000 20,680 0.6893 0.566 0.541 0.566 0.541 0.574 37,127 0.5570 1.45%
2025-04-25 0 0.690 0.680 0.690 0.680 0.700 76,000 52,620 0.6924 0.558 0.549 0.558 0.549 0.566 94,054 0.5595 0.00%
2025-04-24 0 0.690 0.680 0.700 0.680 0.700 66,000 45,560 0.6903 0.558 0.549 0.566 0.549 0.566 81,679 0.5578 -1.43%
2025-04-23 0 0.700 0.680 0.700 0.650 0.700 392,000 265,620 0.6776 0.566 0.549 0.566 0.525 0.566 485,121 0.5475 1.45%
2025-04-22 0 0.690 0.670 0.690 0.630 0.690 888,000 589,500 0.6639 0.558 0.541 0.558 0.509 0.558 1,098,948 0.5364 -1.43%
2025-04-17 0 0.700 0.680 0.700 0.670 0.710 796,000 550,600 0.6917 0.566 0.549 0.566 0.541 0.574 985,093 0.5589 1.45%
2025-04-16 0 0.690 0.680 0.690 0.650 0.700 290,000 195,200 0.6731 0.558 0.549 0.558 0.525 0.566 358,891 0.5439 0.00%
2025-04-15 0 0.690 0.670 0.690 0.670 0.710 70,000 47,880 0.6840 0.558 0.541 0.558 0.541 0.574 86,629 0.5527 -1.43%
2025-04-14 0 0.700 0.690 0.700 0.640 0.720 906,000 636,300 0.7023 0.566 0.558 0.566 0.517 0.582 1,121,224 0.5675 4.48%
2025-04-11 0 0.670 0.660 0.670 0.620 0.680 756,000 496,920 0.6573 0.541 0.533 0.541 0.501 0.549 935,591 0.5311 8.06%
2025-04-10 0 0.620 0.610 0.620 0.590 0.620 324,000 198,020 0.6112 0.501 0.493 0.501 0.477 0.501 400,968 0.4939 5.08%
2025-04-09 0 0.590 0.550 0.590 0.520 0.590 306,000 171,680 0.5610 0.477 0.444 0.477 0.420 0.477 378,692 0.4534 1.72%
2025-04-08 0 0.580 0.560 0.580 0.540 0.590 214,000 119,580 0.5588 0.469 0.453 0.469 0.436 0.477 264,837 0.4515 7.41%
2025-04-07 0 0.540 0.530 0.550 0.530 0.590 1,734,000 955,060 0.5508 0.436 0.428 0.444 0.428 0.477 2,145,920 0.4451 -14.29%
2025-04-03 0 0.630 0.620 0.630 0.620 0.660 366,000 229,580 0.6273 0.509 0.501 0.509 0.501 0.533 452,945 0.5069 -3.08%
2025-04-02 0 0.650 0.630 0.660 0.610 0.650 208,000 132,360 0.6363 0.525 0.509 0.533 0.493 0.525 257,411 0.5142 -1.52%
2025-04-01 0 0.660 0.620 0.660 0.600 0.670 1,640,000 1,021,720 0.6230 0.533 0.501 0.533 0.485 0.541 2,029,589 0.5034 1.54%
2025-03-31 0 0.650 0.630 0.650 0.630 0.660 140,000 90,160 0.6440 0.525 0.509 0.525 0.509 0.533 173,258 0.5204 -1.52%
2025-03-28 0 0.660 0.640 0.660 0.620 0.660 1,008,000 642,360 0.6373 0.533 0.517 0.533 0.501 0.533 1,247,455 0.5149 0.00%
2025-03-27 0 0.660 0.650 0.660 0.650 0.690 2,054,000 1,372,760 0.6683 0.533 0.525 0.533 0.525 0.558 2,541,937 0.5400 0.00%
2025-03-26 0 0.660 0.660 0.670 0.640 0.720 640,000 420,420 0.6569 0.533 0.533 0.541 0.517 0.582 792,035 0.5308 -8.33%
2025-03-25 0 0.720 0.690 0.720 0.690 0.720 496,000 347,520 0.7006 0.582 0.558 0.582 0.558 0.582 613,827 0.5662 0.00%
2025-03-24 0 0.720 0.700 0.720 0.660 0.720 864,000 606,380 0.7018 0.582 0.566 0.582 0.533 0.582 1,069,247 0.5671 4.35%
2025-03-21 0 0.690 0.660 0.690 0.660 0.690 382,000 254,960 0.6674 0.558 0.533 0.558 0.533 0.558 472,746 0.5393 4.55%
2025-03-20 0 0.660 0.660 0.670 0.660 0.690 420,000 283,540 0.6751 0.533 0.533 0.541 0.533 0.558 519,773 0.5455 -2.94%
2025-03-19 0 0.680 0.670 0.680 0.670 0.720 1,678,000 1,145,720 0.6828 0.549 0.541 0.549 0.541 0.582 2,076,617 0.5517 -4.23%
2025-03-18 0 0.710 0.710 0.720 0.640 0.720 914,000 615,000 0.6729 0.574 0.574 0.582 0.517 0.582 1,131,125 0.5437 7.58%
2025-03-17 0 0.660 0.640 0.660 0.620 0.700 1,918,000 1,295,600 0.6755 0.533 0.517 0.533 0.501 0.566 2,373,630 0.5458 0.00%
2025-03-14 0 0.660 0.660 0.670 0.540 0.730 6,554,000 4,264,380 0.6507 0.533 0.533 0.541 0.436 0.590 8,110,933 0.5258 22.22%
2025-03-13 0 0.540 0.540 0.560 0.540 0.550 94,000 51,200 0.5447 0.436 0.436 0.453 0.436 0.444 116,330 0.4401 -1.82%
2025-03-12 0 0.550 0.520 0.550 0.510 0.550 362,000 190,520 0.5263 0.444 0.420 0.444 0.412 0.444 447,995 0.4253 1.85%
2025-03-11 0 0.540 0.510 0.540 0.485 0.540 1,488,000 772,890 0.5194 0.436 0.412 0.436 0.392 0.436 1,841,481 0.4197 10.20%
2025-03-10 0 0.490 0.490 0.500 0.485 0.495 146,000 71,540 0.4900 0.396 0.396 0.404 0.392 0.400 180,683 0.3959 -1.01%
2025-03-07 0 0.495 0.490 0.500 0.495 0.495 50,000 24,750 0.4950 0.400 0.396 0.404 0.400 0.400 61,878 0.4000 -1.00%
2025-03-06 0 0.500 0.485 0.500 0.480 0.500 680,000 334,130 0.4914 0.404 0.392 0.404 0.388 0.404 841,537 0.3970 0.00%
2025-03-05 0 0.500 0.490 0.500 0.490 0.500 238,000 117,210 0.4925 0.404 0.396 0.404 0.396 0.404 294,538 0.3979 0.00%
2025-03-04 0 0.500 0.490 0.495 0.485 0.550 2,410,000 1,262,350 0.5238 0.404 0.396 0.400 0.392 0.444 2,982,506 0.4233 4.17%
2025-03-03 0 0.480 0.475 0.490 0.480 0.485 326,000 157,430 0.4829 0.388 0.384 0.396 0.388 0.392 403,443 0.3902 0.00%
2025-02-28 0 0.480 0.475 0.500 - - 16,000 7,600 0.4750 0.388 0.384 0.404 - - 19,801 0.3838 0.00%
2025-02-27 0 0.480 0.475 0.500 - - 0 0 - 0.388 0.384 0.404 - - 0 - 0.00%
2025-02-26 0 0.480 0.480 0.485 0.475 0.530 84,000 40,670 0.4842 0.388 0.388 0.392 0.384 0.428 103,955 0.3912 -2.04%
2025-02-25 0 0.490 0.470 0.490 0.460 0.510 306,000 148,100 0.4840 0.396 0.380 0.396 0.372 0.412 378,692 0.3911 4.26%
2025-02-24 0 0.470 0.470 0.485 0.455 0.495 190,000 88,720 0.4669 0.380 0.380 0.392 0.368 0.400 235,135 0.3773 -5.05%
2025-02-21 0 0.495 0.480 0.495 0.480 0.510 50,000 24,730 0.4946 0.400 0.388 0.400 0.388 0.412 61,878 0.3997 5.32%
2025-02-20 0 0.470 0.470 0.480 0.460 0.490 296,000 140,400 0.4743 0.380 0.380 0.388 0.372 0.396 366,316 0.3833 -4.08%
2025-02-19 0 0.490 0.480 0.490 0.485 0.495 380,000 186,180 0.4899 0.396 0.388 0.396 0.392 0.400 470,271 0.3959 -1.01%
2025-02-18 0 0.495 0.490 0.495 0.480 0.530 1,450,000 736,190 0.5077 0.400 0.396 0.400 0.388 0.428 1,794,454 0.4103 1.02%
2025-02-17 0 0.490 0.490 0.495 0.490 0.495 386,000 190,590 0.4938 0.396 0.396 0.400 0.396 0.400 477,696 0.3990 -1.01%
2025-02-14 0 0.495 0.495 0.510 0.490 0.495 14,000 6,920 0.4943 0.400 0.400 0.412 0.396 0.400 17,326 0.3994 0.00%
2025-02-13 0 0.495 0.495 0.510 0.495 0.510 76,000 38,010 0.5001 0.400 0.400 0.412 0.400 0.412 94,054 0.4041 -1.00%
2025-02-12 0 0.500 0.495 0.500 0.495 0.500 324,000 161,670 0.4990 0.404 0.400 0.404 0.400 0.404 400,968 0.4032 0.00%
2025-02-11 0 0.500 0.490 0.500 - - 10,000 5,000 0.5000 0.404 0.396 0.404 - - 12,376 0.4040 0.00%
2025-02-10 0 0.500 0.495 0.510 0.500 0.500 12,000 6,000 0.5000 0.404 0.400 0.412 0.404 0.404 14,851 0.4040 -1.96%
2025-02-07 0 0.510 0.495 0.510 0.520 0.520 10,000 5,200 0.5200 0.412 0.400 0.412 0.420 0.420 12,376 0.4202 -1.92%
2025-02-06 0 0.520 0.490 0.520 0.500 0.520 68,000 34,100 0.5015 0.420 0.396 0.420 0.404 0.420 84,154 0.4052 4.00%
2025-02-05 0 0.500 0.490 0.500 0.490 0.510 210,000 103,790 0.4942 0.404 0.396 0.404 0.396 0.412 259,886 0.3994 -1.96%
2025-02-04 0 0.510 0.495 0.510 0.485 0.530 664,000 331,260 0.4989 0.412 0.400 0.412 0.392 0.428 821,736 0.4031 5.15%
2025-02-03 0 0.485 0.480 0.490 0.475 0.490 490,000 237,060 0.4838 0.392 0.388 0.396 0.384 0.396 606,402 0.3909 0.00%
2025-01-28 0 0.485 0.475 0.485 0.470 0.490 242,000 116,650 0.4820 0.392 0.384 0.392 0.380 0.396 299,488 0.3895 6.59%
2025-01-27 0 0.455 0.450 0.455 0.455 0.455 12,000 5,460 0.4550 0.368 0.364 0.368 0.368 0.368 14,851 0.3677 0.00%
2025-01-24 0 0.455 0.450 0.460 0.435 0.465 768,000 338,980 0.4414 0.368 0.364 0.372 0.351 0.376 950,442 0.3567 -2.15%
2025-01-23 0 0.465 0.450 0.465 0.455 0.465 400,000 184,200 0.4605 0.376 0.364 0.376 0.368 0.376 495,022 0.3721 3.33%
2025-01-22 0 0.450 0.440 0.455 0.440 0.460 214,000 96,900 0.4528 0.364 0.356 0.368 0.356 0.372 264,837 0.3659 -2.17%
2025-01-21 0 0.460 0.440 0.465 0.440 0.465 246,000 112,730 0.4583 0.372 0.356 0.376 0.356 0.376 304,438 0.3703 0.00%
2025-01-20 0 0.460 0.450 0.465 0.450 0.460 42,000 19,180 0.4567 0.372 0.364 0.376 0.364 0.372 51,977 0.3690 -1.08%
2025-01-17 0 0.465 0.435 0.465 0.435 0.465 236,000 104,100 0.4411 0.376 0.351 0.376 0.351 0.376 292,063 0.3564 -1.06%
2025-01-16 0 0.470 0.450 0.475 0.465 0.470 66,000 30,990 0.4695 0.380 0.364 0.384 0.376 0.380 81,679 0.3794 -1.05%
2025-01-15 0 0.475 0.475 0.480 0.435 0.500 808,000 376,820 0.4664 0.384 0.384 0.388 0.351 0.404 999,944 0.3768 4.40%
2025-01-14 0 0.455 0.440 0.460 0.450 0.455 120,000 54,500 0.4542 0.368 0.356 0.372 0.364 0.368 148,507 0.3670 0.00%
2025-01-13 0 0.455 0.440 0.460 0.440 0.460 94,000 42,090 0.4478 0.368 0.356 0.372 0.356 0.372 116,330 0.3618 1.11%
2025-01-10 0 0.450 0.450 0.460 0.450 0.460 944,000 433,760 0.4595 0.364 0.364 0.372 0.364 0.372 1,168,252 0.3713 3.45%
2025-01-09 0 0.435 0.435 0.450 0.430 0.450 1,248,000 549,540 0.4403 0.351 0.351 0.364 0.347 0.364 1,544,468 0.3558 -1.14%
2025-01-08 0 0.440 0.440 0.445 0.440 0.455 164,000 73,810 0.4501 0.356 0.356 0.360 0.356 0.368 202,959 0.3637 -4.35%
2025-01-07 0 0.460 0.445 0.460 0.470 0.470 32,000 14,980 0.4681 0.372 0.360 0.372 0.380 0.380 39,602 0.3783 0.00%
2025-01-06 0 0.460 0.445 0.470 0.450 0.475 494,000 225,730 0.4569 0.372 0.360 0.380 0.364 0.384 611,352 0.3692 4.55%
2025-01-03 0 0.440 0.435 0.440 0.410 0.440 688,000 293,080 0.4260 0.356 0.351 0.356 0.331 0.356 851,438 0.3442 8.64%
2025-01-02 0 0.405 0.405 0.410 0.405 0.415 242,000 99,510 0.4112 0.327 0.327 0.331 0.327 0.335 299,488 0.3323 -1.22%
2024-12-31 0 0.410 0.390 0.410 - - 0 0 - 0.331 0.315 0.331 - - 0 - 0.00%
2024-12-30 0 0.410 0.400 0.420 - - 0 0 - 0.331 0.323 0.339 - - 0 - 0.00%
2024-12-27 0 0.410 0.390 0.410 - - 0 0 - 0.331 0.315 0.331 - - 0 - 0.00%
2024-12-24 0 0.410 0.390 0.410 0.410 0.410 24,000 9,840 0.4100 0.331 0.315 0.331 0.331 0.331 29,701 0.3313 0.00%
2024-12-23 0 0.410 0.385 0.405 - - 0 0 - 0.331 0.311 0.327 - - 0 - 0.00%
2024-12-20 0 0.410 0.385 0.415 0.380 0.435 230,000 90,850 0.3950 0.331 0.311 0.335 0.307 0.351 284,638 0.3192 -2.38%
2024-12-19 0 0.420 0.410 0.420 - - 0 0 - 0.339 0.331 0.339 - - 0 - 0.00%
2024-12-18 0 0.420 0.400 0.415 0.400 0.420 18,000 7,400 0.4111 0.339 0.323 0.335 0.323 0.339 22,276 0.3322 0.00%
2024-12-17 0 0.420 0.410 0.415 0.400 0.420 30,000 12,240 0.4080 0.339 0.331 0.335 0.323 0.339 37,127 0.3297 2.44%
2024-12-16 0 0.410 0.400 0.415 0.400 0.415 152,000 62,140 0.4088 0.331 0.323 0.335 0.323 0.335 188,108 0.3303 -2.38%
2024-12-13 0 0.420 0.395 0.420 - - 0 0 - 0.339 0.319 0.339 - - 0 - 0.00%
2024-12-12 0 0.420 0.415 0.420 0.405 0.430 128,000 52,510 0.4102 0.339 0.335 0.339 0.327 0.347 158,407 0.3315 -4.55%
2024-12-11 0 0.440 0.415 0.440 - - 0 0 - 0.356 0.335 0.356 - - 0 - 0.00%
2024-12-10 0 0.440 0.415 0.440 - - 0 0 - 0.356 0.335 0.356 - - 0 - 0.00%
2024-12-09 0 0.440 0.420 0.445 0.415 0.440 120,000 51,430 0.4286 0.356 0.339 0.360 0.335 0.356 148,507 0.3463 0.00%
2024-12-06 0 0.440 0.400 0.440 0.405 0.445 24,000 10,320 0.4300 0.356 0.323 0.356 0.327 0.360 29,701 0.3475 3.53%
2024-12-05 0 0.425 0.405 0.435 - - 0 0 - 0.343 0.327 0.351 - - 0 - 0.00%
2024-12-04 0 0.425 0.405 0.425 0.425 0.425 4,000 1,700 0.4250 0.343 0.327 0.343 0.343 0.343 4,950 0.3434 0.00%
2024-12-03 0 0.425 0.410 0.425 0.425 0.425 46,000 19,630 0.4267 0.343 0.331 0.343 0.343 0.343 56,928 0.3448 -1.16%
2024-12-02 0 0.430 0.410 0.430 - - 0 0 - 0.347 0.331 0.347 - - 0 - 0.00%
2024-11-29 0 0.430 0.405 0.435 0.400 0.430 238,000 100,390 0.4218 0.347 0.327 0.351 0.323 0.347 294,538 0.3408 0.00%
2024-11-28 0 0.430 0.395 0.435 0.395 0.440 82,000 32,780 0.3998 0.347 0.319 0.351 0.319 0.356 101,479 0.3230 3.61%
2024-11-27 0 0.415 0.410 0.415 0.400 0.425 176,000 71,390 0.4056 0.335 0.331 0.335 0.323 0.343 217,810 0.3278 1.22%
2024-11-26 0 0.410 0.410 0.415 0.405 0.440 824,000 344,220 0.4177 0.331 0.331 0.335 0.327 0.356 1,019,745 0.3376 -7.87%
2024-11-25 0 0.445 0.435 0.445 0.435 0.455 84,000 37,370 0.4449 0.360 0.351 0.360 0.351 0.368 103,955 0.3595 -4.30%
2024-11-22 0 0.465 0.445 0.465 - - 12,000 5,460 0.4550 0.376 0.360 0.376 - - 14,851 0.3677 0.00%
2024-11-21 0 0.465 0.445 0.465 0.465 0.465 44,000 20,430 0.4643 0.376 0.360 0.376 0.376 0.376 54,452 0.3752 0.00%
2024-11-20 0 0.465 0.460 0.470 0.465 0.465 20,000 9,300 0.4650 0.376 0.372 0.380 0.376 0.376 24,751 0.3757 -1.06%
2024-11-19 0 0.470 0.470 0.475 0.450 0.475 50,000 23,480 0.4696 0.380 0.380 0.384 0.364 0.384 61,878 0.3795 -1.05%
2024-11-18 0 0.475 0.450 0.475 0.475 0.475 52,000 24,700 0.4750 0.384 0.364 0.384 0.384 0.384 64,353 0.3838 2.15%
2024-11-15 0 0.465 0.445 0.470 0.445 0.465 138,000 63,380 0.4593 0.376 0.360 0.380 0.360 0.376 170,783 0.3711 1.09%
2024-11-14 0 0.460 0.440 0.465 - - 0 0 - 0.372 0.356 0.376 - - 0 - 0.00%
2024-11-13 0 0.460 0.445 0.460 0.440 0.470 8,000 3,670 0.4588 0.372 0.360 0.372 0.356 0.380 9,900 0.3707 1.10%
2024-11-12 0 0.455 0.440 0.455 - - 110,000 50,000 0.4545 0.368 0.356 0.368 - - 136,131 0.3673 -1.09%
2024-11-11 0 0.460 0.440 0.460 0.430 0.460 128,000 56,630 0.4424 0.372 0.356 0.372 0.347 0.372 158,407 0.3575 0.00%
2024-11-08 0 0.460 0.450 0.465 0.460 0.460 138,000 63,420 0.4596 0.372 0.364 0.376 0.372 0.372 170,783 0.3713 2.22%
2024-11-07 0 0.450 0.450 0.460 0.430 0.450 304,000 133,860 0.4403 0.364 0.364 0.372 0.347 0.364 376,217 0.3558 2.27%
2024-11-06 0 0.440 0.440 0.450 0.435 0.440 224,000 97,510 0.4353 0.356 0.356 0.364 0.351 0.356 277,212 0.3518 0.00%
2024-11-05 0 0.440 0.440 0.455 0.440 0.440 50,000 22,000 0.4400 0.356 0.356 0.368 0.356 0.356 61,878 0.3555 -1.12%
2024-11-04 0 0.445 0.435 0.455 0.435 0.445 168,000 74,740 0.4449 0.360 0.351 0.368 0.351 0.360 207,909 0.3595 0.00%
2024-11-01 0 0.445 0.435 0.445 0.435 0.445 16,000 7,020 0.4388 0.360 0.351 0.360 0.351 0.360 19,801 0.3545 0.00%
2024-10-31 0 0.445 0.445 0.450 0.440 0.450 524,000 235,670 0.4498 0.360 0.360 0.364 0.356 0.364 648,479 0.3634 1.14%
2024-10-30 0 0.440 0.430 0.440 0.440 0.440 530,000 233,000 0.4396 0.356 0.347 0.356 0.356 0.356 655,904 0.3552 1.15%
2024-10-29 0 0.435 0.435 0.440 0.430 0.440 192,000 84,010 0.4376 0.351 0.351 0.356 0.347 0.356 237,610 0.3536 1.16%
2024-10-28 0 0.430 0.430 0.435 0.430 0.430 40,000 17,200 0.4300 0.347 0.347 0.351 0.347 0.347 49,502 0.3475 1.18%
2024-10-25 0 0.425 0.425 0.440 0.420 0.425 100,000 42,690 0.4269 0.343 0.343 0.356 0.339 0.343 123,755 0.3450 1.19%
2024-10-24 0 0.420 0.415 0.420 0.415 0.445 440,000 188,590 0.4286 0.339 0.335 0.339 0.335 0.360 544,524 0.3463 -8.70%
2024-10-23 0 0.460 0.450 0.465 0.450 0.470 256,000 117,410 0.4586 0.372 0.364 0.376 0.364 0.380 316,814 0.3706 -4.17%
2024-10-22 0 0.480 0.470 0.485 0.480 0.500 654,000 320,100 0.4894 0.388 0.380 0.392 0.388 0.404 809,361 0.3955 1.05%
2024-10-21 0 0.475 0.455 0.475 0.460 0.475 30,000 13,980 0.4660 0.384 0.368 0.384 0.372 0.384 37,127 0.3765 3.26%
2024-10-18 0 0.460 0.460 0.470 0.460 0.460 30,000 13,800 0.4600 0.372 0.372 0.380 0.372 0.372 37,127 0.3717 -6.12%
2024-10-17 0 0.490 0.455 0.495 0.455 0.490 56,000 25,990 0.4641 0.396 0.368 0.400 0.368 0.396 69,303 0.3750 5.38%
2024-10-16 0 0.465 0.465 0.470 0.440 0.470 240,000 107,900 0.4496 0.376 0.376 0.380 0.356 0.380 297,013 0.3633 1.09%
2024-10-15 0 0.460 0.460 0.465 0.460 0.470 58,000 27,030 0.4660 0.372 0.372 0.376 0.372 0.380 71,778 0.3766 -2.13%
2024-10-14 0 0.470 0.465 0.470 0.460 0.590 268,000 128,680 0.4801 0.380 0.376 0.380 0.372 0.477 331,665 0.3880 2.17%
2024-10-10 0 0.460 0.460 0.470 0.450 0.450 142,000 64,470 0.4540 0.372 0.372 0.380 0.364 0.364 175,733 0.3669 0.00%
2024-10-09 0 0.460 0.460 0.465 0.440 0.455 120,000 53,730 0.4478 0.372 0.372 0.376 0.356 0.368 148,507 0.3618 1.10%
2024-10-08 0 0.455 0.450 0.455 0.455 0.470 132,000 61,090 0.4628 0.368 0.364 0.368 0.368 0.380 163,357 0.3740 -3.19%
2024-10-07 0 0.470 0.470 0.485 0.460 0.480 718,000 337,610 0.4702 0.380 0.380 0.392 0.372 0.388 888,564 0.3800 -2.08%
2024-10-04 0 0.480 0.465 0.495 0.460 0.500 560,000 263,310 0.4702 0.388 0.376 0.400 0.372 0.404 693,031 0.3799 0.00%
2024-10-03 0 0.480 0.470 0.480 0.465 0.510 566,000 273,160 0.4826 0.388 0.380 0.388 0.376 0.412 700,456 0.3900 -2.04%
2024-10-02 0 0.490 0.470 0.490 0.470 0.500 1,654,000 815,490 0.4930 0.396 0.380 0.396 0.380 0.404 2,046,915 0.3984 4.26%
2024-09-30 0 0.470 0.470 0.480 0.455 0.475 1,850,000 864,630 0.4674 0.380 0.380 0.388 0.368 0.384 2,289,476 0.3777 9.30%
2024-09-27 0 0.430 0.415 0.430 0.440 0.440 36,000 15,690 0.4358 0.347 0.335 0.347 0.356 0.356 44,552 0.3522 0.00%
2024-09-26 0 0.430 0.405 0.430 0.405 0.440 182,000 74,990 0.4120 0.347 0.327 0.347 0.327 0.356 225,235 0.3329 3.61%
2024-09-25 0 0.415 0.415 0.440 0.410 0.420 260,000 108,830 0.4186 0.335 0.335 0.356 0.331 0.339 321,764 0.3382 -1.19%
2024-09-24 0 0.420 0.410 0.420 0.420 0.420 68,000 28,480 0.4188 0.339 0.331 0.339 0.339 0.339 84,154 0.3384 2.44%
2024-09-23 0 0.410 0.400 0.410 0.410 0.410 130,000 53,300 0.4100 0.331 0.323 0.331 0.331 0.331 160,882 0.3313 0.00%
2024-09-20 0 0.410 0.410 0.425 0.410 0.420 14,000 5,770 0.4121 0.331 0.331 0.343 0.331 0.339 17,326 0.3330 -2.38%
2024-09-19 0 0.420 0.420 0.430 0.420 0.420 14,000 5,920 0.4229 0.339 0.339 0.347 0.339 0.339 17,326 0.3417 0.00%
2024-09-17 0 0.420 0.420 0.430 - - 88,000 36,800 0.4182 0.339 0.339 0.347 - - 108,905 0.3379 1.20%
2024-09-16 0 0.415 0.415 0.425 0.410 0.425 92,000 38,240 0.4157 0.335 0.335 0.343 0.331 0.343 113,855 0.3359 -1.19%
2024-09-13 0 0.420 0.420 0.440 0.420 0.450 156,000 66,390 0.4256 0.339 0.339 0.356 0.339 0.364 193,059 0.3439 -2.33%
2024-09-12 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.347 0.343 0.356 0.347 0.347 123,755 0.3475 0.00%
2024-09-11 0 0.430 0.420 0.430 0.430 0.430 14,000 6,020 0.4300 0.347 0.339 0.347 0.347 0.347 17,326 0.3475 0.00%
2024-09-10 0 0.430 0.430 0.455 0.425 0.430 138,000 59,070 0.4280 0.347 0.347 0.368 0.343 0.347 170,783 0.3459 -1.15%
2024-09-09 0 0.435 0.420 0.440 0.420 0.440 414,000 178,070 0.4301 0.351 0.339 0.356 0.339 0.356 512,348 0.3476 3.57%
2024-09-05 0 0.420 0.415 0.425 0.420 0.420 156,000 65,520 0.4200 0.339 0.335 0.343 0.339 0.339 193,059 0.3394 1.20%
2024-09-04 0 0.415 0.415 0.425 - - 0 0 - 0.335 0.335 0.343 - - 0 - 0.00%
2024-09-03 0 0.415 0.415 0.420 0.415 0.450 58,000 24,430 0.4212 0.335 0.335 0.339 0.335 0.364 71,778 0.3404 0.00%
2024-09-02 0 0.415 0.415 0.420 0.410 0.440 224,000 95,710 0.4273 0.335 0.335 0.339 0.331 0.356 277,212 0.3453 -5.68%
2024-08-30 0 0.440 0.440 0.465 - - 12,000 5,580 0.4650 0.356 0.356 0.376 - - 14,851 0.3757 0.00%
2024-08-29 0 0.440 0.430 0.450 0.440 0.445 86,000 38,400 0.4465 0.356 0.347 0.364 0.356 0.360 106,430 0.3608 -1.12%
2024-08-28 0 0.445 0.440 0.465 0.445 0.465 200,000 89,700 0.4485 0.360 0.356 0.376 0.360 0.376 247,511 0.3624 -8.25%
2024-08-27 0 0.485 0.445 0.485 0.455 0.485 44,000 20,260 0.4605 0.392 0.360 0.392 0.368 0.392 54,452 0.3721 6.59%
2024-08-26 0 0.455 0.445 0.455 0.445 0.455 20,000 9,000 0.4500 0.368 0.360 0.368 0.360 0.368 24,751 0.3636 -1.09%
2024-08-23 0 0.460 0.445 0.460 0.445 0.470 70,000 31,750 0.4536 0.372 0.360 0.372 0.360 0.380 86,629 0.3665 2.22%
2024-08-22 0 0.450 0.445 0.450 0.445 0.455 490,000 221,200 0.4514 0.364 0.360 0.364 0.360 0.368 606,402 0.3648 -6.25%
2024-08-21 0 0.480 0.455 0.480 0.435 0.480 186,000 82,340 0.4427 0.388 0.368 0.388 0.351 0.388 230,185 0.3577 5.49%
2024-08-20 0 0.455 0.450 0.455 0.455 0.485 296,000 138,140 0.4667 0.368 0.364 0.368 0.368 0.392 366,316 0.3771 -5.21%
2024-08-19 0 0.480 0.475 0.480 0.470 0.490 876,000 421,280 0.4809 0.388 0.384 0.388 0.380 0.396 1,084,098 0.3886 4.35%
2024-08-16 0 0.460 0.460 0.470 0.460 0.470 78,000 36,380 0.4664 0.372 0.372 0.380 0.372 0.380 96,529 0.3769 2.22%
2024-08-15 0 0.450 0.450 0.465 0.450 0.470 60,000 27,600 0.4600 0.364 0.364 0.376 0.364 0.380 74,253 0.3717 -4.26%
2024-08-14 0 0.470 0.455 0.470 0.430 0.480 1,262,000 578,860 0.4587 0.380 0.368 0.380 0.347 0.388 1,561,794 0.3706 11.90%
2024-08-13 0 0.420 0.400 0.420 0.390 0.420 128,000 52,550 0.4105 0.339 0.323 0.339 0.315 0.339 158,407 0.3317 1.20%
2024-08-12 0 0.415 0.385 0.415 0.375 0.415 100,000 38,870 0.3887 0.335 0.311 0.335 0.303 0.335 123,755 0.3141 3.75%
2024-08-09 0 0.400 0.385 0.405 0.385 0.410 66,000 25,710 0.3895 0.323 0.311 0.327 0.311 0.331 81,679 0.3148 2.56%
2024-08-08 0 0.390 0.375 0.390 0.375 0.390 16,000 6,060 0.3788 0.315 0.303 0.315 0.303 0.315 19,801 0.3060 -2.50%
2024-08-07 0 0.400 0.380 0.400 0.385 0.425 34,000 13,510 0.3974 0.323 0.307 0.323 0.311 0.343 42,077 0.3211 1.27%
2024-08-06 0 0.395 0.375 0.395 0.370 0.410 136,000 52,490 0.3860 0.319 0.303 0.319 0.299 0.331 168,307 0.3119 2.60%
2024-08-05 0 0.385 0.380 0.385 0.385 0.410 194,000 76,410 0.3939 0.311 0.307 0.311 0.311 0.331 240,086 0.3183 -6.10%
2024-08-02 0 0.410 0.385 0.420 0.390 0.410 108,000 43,450 0.4023 0.331 0.311 0.339 0.315 0.331 133,656 0.3251 2.50%
2024-08-01 0 0.400 0.380 0.430 - - 0 0 - 0.323 0.307 0.347 - - 0 - 0.00%
2024-07-31 0 0.400 0.380 0.400 0.400 0.400 22,000 8,840 0.4018 0.323 0.307 0.323 0.323 0.323 27,226 0.3247 0.00%
2024-07-30 0 0.400 0.375 0.400 0.400 0.400 62,000 24,500 0.3952 0.323 0.303 0.323 0.323 0.323 76,728 0.3193 0.00%
2024-07-29 0 0.400 0.380 0.400 0.400 0.400 28,000 11,200 0.4000 0.323 0.307 0.323 0.323 0.323 34,652 0.3232 2.56%
2024-07-26 0 0.390 0.370 0.390 0.370 0.400 186,000 70,750 0.3804 0.315 0.299 0.315 0.299 0.323 230,185 0.3074 2.63%
2024-07-25 0 0.380 0.375 0.385 0.360 0.380 192,000 71,650 0.3732 0.307 0.303 0.311 0.291 0.307 237,610 0.3015 -1.30%
2024-07-24 0 0.385 0.370 0.385 0.370 0.425 136,000 51,510 0.3788 0.311 0.299 0.311 0.299 0.343 168,307 0.3060 0.00%
2024-07-23 0 0.385 0.370 0.390 0.385 0.385 106,000 40,270 0.3799 0.311 0.299 0.315 0.311 0.311 131,181 0.3070 0.00%
2024-07-22 0 0.385 0.375 0.385 0.375 0.385 244,000 92,370 0.3786 0.311 0.303 0.311 0.303 0.311 301,963 0.3059 -4.94%
2024-07-19 0 0.405 0.385 0.405 0.380 0.470 52,000 21,380 0.4112 0.327 0.311 0.327 0.307 0.380 64,353 0.3322 6.58%
2024-07-18 0 0.380 0.375 0.380 0.380 0.380 20,000 7,600 0.3800 0.307 0.303 0.307 0.307 0.307 24,751 0.3071 1.33%
2024-07-17 0 0.375 0.370 0.385 0.375 0.375 282,000 105,750 0.3750 0.303 0.299 0.311 0.303 0.303 348,990 0.3030 0.00%
2024-07-16 0 0.375 0.370 0.390 - - 108,000 40,000 0.3704 0.303 0.299 0.315 - - 133,656 0.2993 0.00%
2024-07-15 0 0.375 0.375 0.380 0.375 0.390 348,000 132,310 0.3802 0.303 0.303 0.307 0.303 0.315 430,669 0.3072 -2.60%
2024-07-12 0 0.385 0.380 0.410 0.380 0.410 386,000 148,650 0.3851 0.311 0.307 0.331 0.307 0.331 477,696 0.3112 1.32%
2024-07-11 0 0.380 0.375 0.380 0.380 0.380 178,000 67,490 0.3792 0.307 0.303 0.307 0.307 0.307 220,285 0.3064 0.00%
2024-07-10 0 0.380 0.375 0.390 0.380 0.390 438,000 167,680 0.3828 0.307 0.303 0.315 0.307 0.315 542,049 0.3093 -3.80%
2024-07-09 0 0.395 0.390 0.395 0.375 0.400 154,000 58,800 0.3818 0.319 0.315 0.319 0.303 0.323 190,583 0.3085 3.95%
2024-07-08 0 0.380 0.375 0.390 0.380 0.415 280,000 107,870 0.3853 0.307 0.303 0.315 0.307 0.335 346,515 0.3113 0.00%
2024-07-05 0 0.380 0.375 0.380 0.380 0.385 286,000 108,910 0.3808 0.307 0.303 0.307 0.307 0.311 353,941 0.3077 -1.30%
2024-07-04 0 0.385 0.380 0.390 0.385 0.385 212,000 81,620 0.3850 0.311 0.307 0.315 0.311 0.311 262,362 0.3111 0.00%
2024-07-03 0 0.385 0.380 0.385 0.385 0.385 244,000 93,940 0.3850 0.311 0.307 0.311 0.311 0.311 301,963 0.3111 -1.28%
2024-07-02 0 0.390 0.390 0.395 0.390 0.400 276,000 109,670 0.3974 0.315 0.315 0.319 0.315 0.323 341,565 0.3211 -2.50%
2024-06-28 0 0.400 0.395 0.405 0.395 0.400 260,000 103,750 0.3990 0.323 0.319 0.327 0.319 0.323 321,764 0.3224 0.00%
2024-06-27 0 0.400 0.400 0.410 0.400 0.400 110,000 44,400 0.4036 0.323 0.323 0.331 0.323 0.323 136,131 0.3262 -2.44%
2024-06-26 0 0.410 0.400 0.410 - - 122,000 49,510 0.4058 0.331 0.323 0.331 - - 150,982 0.3279 0.00%
2024-06-25 0 0.410 0.405 0.410 0.410 0.420 288,000 118,480 0.4114 0.331 0.327 0.331 0.331 0.339 356,416 0.3324 -2.38%
2024-06-24 0 0.420 0.410 0.425 - - 26,000 11,050 0.4250 0.339 0.331 0.343 - - 32,176 0.3434 0.00%
2024-06-21 0 0.420 0.420 0.430 0.410 0.420 330,000 136,450 0.4135 0.339 0.339 0.347 0.331 0.339 408,393 0.3341 0.00%
2024-06-20 0 0.420 0.405 0.420 0.410 0.430 58,000 24,200 0.4172 0.339 0.327 0.339 0.331 0.347 71,778 0.3371 4.22%
2024-06-19 0 0.430 0.425 0.430 0.430 0.430 170,000 74,300 0.4371 0.326 0.322 0.326 0.326 0.326 224,479 0.3310 1.18%
2024-06-18 0 0.425 0.420 0.440 0.425 0.430 114,000 48,410 0.4246 0.322 0.318 0.333 0.322 0.326 150,533 0.3216 0.00%
2024-06-17 0 0.425 0.425 0.460 0.425 0.435 100,000 43,380 0.4338 0.322 0.322 0.348 0.322 0.329 132,047 0.3285 -2.30%
2024-06-14 0 0.435 0.430 0.450 0.435 0.460 70,000 31,020 0.4431 0.329 0.326 0.341 0.329 0.348 92,433 0.3356 0.00%
2024-06-13 0 0.435 0.430 0.435 0.435 0.440 228,000 100,160 0.4393 0.329 0.326 0.329 0.329 0.333 301,067 0.3327 1.16%
2024-06-12 0 0.430 0.415 0.435 0.415 0.430 96,000 40,210 0.4189 0.326 0.314 0.329 0.314 0.326 126,765 0.3172 1.18%
2024-06-11 0 0.425 0.425 0.435 0.420 0.425 190,000 80,430 0.4233 0.322 0.322 0.329 0.318 0.322 250,889 0.3206 -1.16%
2024-06-07 0 0.430 0.425 0.435 0.425 0.445 272,000 116,250 0.4274 0.326 0.322 0.329 0.322 0.337 359,167 0.3237 0.00%
2024-06-06 0 0.430 0.425 0.445 0.430 0.435 214,000 92,260 0.4311 0.326 0.322 0.337 0.326 0.329 282,580 0.3265 -1.15%
2024-06-05 0 0.435 0.430 0.445 0.435 0.460 368,000 162,870 0.4426 0.329 0.326 0.337 0.329 0.348 485,932 0.3352 -1.14%
2024-06-04 0 0.440 0.435 0.445 0.435 0.445 256,000 112,850 0.4408 0.333 0.329 0.337 0.329 0.337 338,040 0.3338 -3.30%
2024-06-03 0 0.455 0.435 0.455 0.455 0.460 120,000 54,730 0.4561 0.345 0.329 0.345 0.345 0.348 158,456 0.3454 1.11%
2024-05-31 0 0.450 0.430 0.450 0.430 0.450 40,000 17,280 0.4320 0.341 0.326 0.341 0.326 0.341 52,819 0.3272 -2.17%
2024-05-30 0 0.460 0.440 0.460 0.460 0.470 138,000 64,550 0.4678 0.348 0.333 0.348 0.348 0.356 182,225 0.3542 2.22%
2024-05-29 0 0.450 0.430 0.450 0.435 0.465 90,000 40,190 0.4466 0.341 0.326 0.341 0.329 0.352 118,842 0.3382 1.12%
2024-05-28 0 0.445 0.430 0.445 0.440 0.445 36,000 15,960 0.4433 0.337 0.326 0.337 0.333 0.337 47,537 0.3357 1.14%
2024-05-27 0 0.440 0.435 0.445 0.440 0.455 234,000 103,170 0.4409 0.333 0.329 0.337 0.333 0.345 308,989 0.3339 0.00%
2024-05-24 0 0.440 0.440 0.445 0.435 0.455 500,000 222,250 0.4445 0.333 0.333 0.337 0.329 0.345 660,234 0.3366 -1.12%
2024-05-23 0 0.445 0.440 0.445 0.440 0.460 450,000 199,620 0.4436 0.337 0.333 0.337 0.333 0.348 594,210 0.3359 -3.26%
2024-05-22 0 0.460 0.460 0.470 0.460 0.490 224,000 103,960 0.4641 0.348 0.348 0.356 0.348 0.371 295,785 0.3515 -2.13%
2024-05-21 0 0.470 0.460 0.475 0.465 0.475 358,000 168,700 0.4712 0.356 0.348 0.360 0.352 0.360 472,727 0.3569 -4.08%
2024-05-20 0 0.490 0.475 0.490 0.475 0.495 966,000 466,160 0.4826 0.371 0.360 0.371 0.360 0.375 1,275,572 0.3655 3.16%
2024-05-17 0 0.475 0.475 0.485 0.440 0.485 746,000 352,840 0.4730 0.360 0.360 0.367 0.333 0.367 985,069 0.3582 0.00%
2024-05-16 0 0.475 0.475 0.480 0.410 0.480 1,870,000 848,450 0.4537 0.360 0.360 0.364 0.310 0.364 2,469,274 0.3436 15.85%
2024-05-14 0 0.410 0.410 0.415 0.410 0.420 336,000 138,950 0.4135 0.310 0.310 0.314 0.310 0.318 443,677 0.3132 -2.38%
2024-05-13 0 0.420 0.410 0.420 0.415 0.425 312,000 131,060 0.4201 0.318 0.310 0.318 0.314 0.322 411,986 0.3181 0.00%
2024-05-10 0 0.420 0.415 0.420 0.420 0.430 198,000 84,060 0.4245 0.318 0.314 0.318 0.318 0.326 261,453 0.3215 2.44%
2024-05-09 0 0.410 0.410 0.415 0.405 0.410 492,000 199,750 0.4060 0.310 0.310 0.314 0.307 0.310 649,670 0.3075 2.50%
2024-05-08 0 0.400 0.395 0.400 0.400 0.400 314,000 125,600 0.4000 0.303 0.299 0.303 0.303 0.303 414,627 0.3029 3.90%
2024-05-07 0 0.385 0.385 0.400 0.380 0.400 368,000 142,270 0.3866 0.292 0.292 0.303 0.288 0.303 485,932 0.2928 -2.53%
2024-05-06 0 0.395 0.380 0.395 0.375 0.395 440,000 168,040 0.3819 0.299 0.288 0.299 0.284 0.299 581,006 0.2892 5.33%
2024-05-03 0 0.375 0.370 0.380 0.375 0.405 838,000 319,640 0.3814 0.284 0.280 0.288 0.284 0.307 1,106,552 0.2889 -6.25%
2024-05-02 0 0.400 0.390 0.400 0.395 0.410 118,000 47,560 0.4031 0.303 0.295 0.303 0.299 0.310 155,815 0.3052 1.27%
2024-04-30 0 0.395 0.380 0.395 0.385 0.400 334,000 129,930 0.3890 0.299 0.288 0.299 0.292 0.303 441,036 0.2946 1.28%
2024-04-29 0 0.390 0.385 0.390 0.375 0.395 396,000 150,090 0.3790 0.295 0.292 0.295 0.284 0.299 522,905 0.2870 2.63%
2024-04-26 0 0.380 0.380 0.390 - - 0 0 - 0.288 0.288 0.295 - - 0 - 1.33%
2024-04-25 0 0.375 0.370 0.380 0.375 0.400 158,000 59,190 0.3746 0.284 0.280 0.288 0.284 0.303 208,634 0.2837 -3.85%
2024-04-24 0 0.390 0.375 0.390 - - 0 0 - 0.295 0.284 0.295 - - 0 - 0.00%
2024-04-23 0 0.390 0.385 0.395 0.385 0.390 238,000 92,140 0.3871 0.295 0.292 0.299 0.292 0.295 314,271 0.2932 1.30%
2024-04-22 0 0.385 0.375 0.390 0.380 0.385 224,000 85,570 0.3820 0.292 0.284 0.295 0.288 0.292 295,785 0.2893 0.00%
2024-04-19 0 0.385 0.375 0.390 0.385 0.385 102,000 39,270 0.3850 0.292 0.284 0.295 0.292 0.292 134,688 0.2916 -1.28%
2024-04-18 0 0.390 0.375 0.390 0.375 0.400 66,000 24,880 0.3770 0.295 0.284 0.295 0.284 0.303 87,151 0.2855 2.63%
2024-04-17 0 0.380 0.375 0.380 0.375 0.400 176,000 66,390 0.3772 0.288 0.284 0.288 0.284 0.303 232,402 0.2857 0.00%
2024-04-16 0 0.380 0.375 0.395 0.380 0.395 370,000 143,970 0.3891 0.288 0.284 0.299 0.288 0.299 488,573 0.2947 -1.30%
2024-04-15 0 0.385 0.375 0.385 0.375 0.410 410,000 158,500 0.3866 0.292 0.284 0.292 0.284 0.310 541,392 0.2928 -4.94%
2024-04-12 0 0.405 0.400 0.405 0.395 0.405 70,000 28,030 0.4004 0.307 0.303 0.307 0.299 0.307 92,433 0.3032 1.25%
2024-04-11 0 0.400 0.400 0.405 0.400 0.410 420,000 170,500 0.4060 0.303 0.303 0.307 0.303 0.310 554,596 0.3074 2.56%
2024-04-10 0 0.390 0.385 0.390 0.390 0.400 128,000 50,000 0.3906 0.295 0.292 0.295 0.295 0.303 169,020 0.2958 -2.50%
2024-04-09 0 0.400 0.390 0.405 0.400 0.420 454,000 185,880 0.4094 0.303 0.295 0.307 0.303 0.318 599,492 0.3101 -5.88%
2024-04-08 0 0.425 0.425 0.430 0.420 0.430 254,000 107,730 0.4241 0.322 0.322 0.326 0.318 0.326 335,399 0.3212 -3.41%
2024-04-05 0 0.440 0.440 0.445 0.430 0.440 292,000 127,810 0.4377 0.333 0.333 0.337 0.326 0.333 385,577 0.3315 -1.12%
2024-04-03 0 0.445 0.435 0.455 0.435 0.450 178,000 77,850 0.4374 0.337 0.329 0.345 0.329 0.341 235,043 0.3312 -5.32%
2024-04-02 0 0.470 0.440 0.470 0.435 0.475 426,000 187,420 0.4400 0.356 0.333 0.356 0.329 0.360 562,519 0.3332 6.82%
2024-03-28 0 0.440 0.440 0.450 0.440 0.450 30,000 13,300 0.4433 0.333 0.333 0.341 0.333 0.341 39,614 0.3357 -4.35%
2024-03-27 0 0.460 0.455 0.460 0.440 0.490 784,000 355,840 0.4539 0.348 0.345 0.348 0.333 0.371 1,035,247 0.3437 -6.12%
2024-03-26 0 0.490 0.475 0.500 0.480 0.495 1,180,000 576,600 0.4886 0.371 0.360 0.379 0.364 0.375 1,558,152 0.3701 5.38%
2024-03-25 0 0.465 0.465 0.480 0.465 0.465 74,000 34,250 0.4628 0.352 0.352 0.364 0.352 0.352 97,715 0.3505 0.00%
2024-03-22 0 0.465 0.445 0.465 0.440 0.470 1,226,000 560,490 0.4572 0.352 0.337 0.352 0.333 0.356 1,618,893 0.3462 -1.06%
2024-03-21 0 0.470 0.455 0.470 - - 0 0 - 0.356 0.345 0.356 - - 0 - -2.08%
2024-03-20 0 0.480 0.450 0.480 0.450 0.480 846,000 381,200 0.4506 0.364 0.341 0.364 0.341 0.364 1,117,116 0.3412 6.67%
2024-03-19 0 0.450 0.450 0.465 0.450 0.470 126,000 57,650 0.4575 0.341 0.341 0.352 0.341 0.356 166,379 0.3465 -6.25%
2024-03-18 0 0.480 0.455 0.480 - - 0 0 - 0.364 0.345 0.364 - - 0 - 0.00%
2024-03-15 0 0.480 0.460 0.470 0.450 0.480 294,000 133,960 0.4556 0.364 0.348 0.356 0.341 0.364 388,217 0.3451 4.35%
2024-03-14 0 0.460 0.450 0.460 0.450 0.480 204,000 93,640 0.4590 0.348 0.341 0.348 0.341 0.364 269,375 0.3476 -3.16%
2024-03-13 0 0.475 0.470 0.480 0.460 0.485 844,000 400,480 0.4745 0.360 0.356 0.364 0.348 0.367 1,114,475 0.3593 -1.04%
2024-03-12 0 0.480 0.455 0.480 0.450 0.480 110,000 49,860 0.4533 0.364 0.345 0.364 0.341 0.364 145,251 0.3433 2.13%
2024-03-11 0 0.470 0.465 0.485 0.470 0.470 22,000 10,330 0.4695 0.356 0.352 0.367 0.356 0.356 29,050 0.3556 0.00%
2024-03-08 0 0.470 0.440 0.470 0.435 0.470 92,000 42,380 0.4607 0.356 0.333 0.356 0.329 0.356 121,483 0.3489 8.05%
2024-03-07 0 0.435 0.435 0.450 0.435 0.435 2,000 870 0.4350 0.329 0.329 0.341 0.329 0.329 2,641 0.3294 0.00%
2024-03-06 0 0.435 0.435 0.440 0.435 0.435 22,000 9,570 0.4350 0.329 0.329 0.333 0.329 0.329 29,050 0.3294 -1.14%
2024-03-05 0 0.440 0.440 0.450 0.420 0.450 792,000 340,320 0.4297 0.333 0.333 0.341 0.318 0.341 1,045,810 0.3254 -7.37%
2024-03-04 0 0.475 0.450 0.475 - - 0 0 - 0.360 0.341 0.360 - - 0 - 0.00%
2024-03-01 0 0.475 0.450 0.475 - - 0 0 - 0.360 0.341 0.360 - - 0 - -1.04%
2024-02-29 0 0.480 0.450 0.475 0.450 0.485 696,000 317,500 0.4562 0.364 0.341 0.360 0.341 0.367 919,045 0.3455 6.67%
2024-02-28 0 0.450 0.445 0.460 - - 0 0 - 0.341 0.337 0.348 - - 0 - 0.00%
2024-02-27 0 0.450 0.445 0.450 0.450 0.455 42,000 18,920 0.4505 0.341 0.337 0.341 0.341 0.345 55,460 0.3411 -1.10%
2024-02-26 0 0.455 0.450 0.455 - - 0 0 - 0.345 0.341 0.345 - - 0 - 0.00%
2024-02-23 0 0.455 0.450 0.460 - - 0 0 - 0.345 0.341 0.348 - - 0 - 0.00%
2024-02-22 0 0.455 0.460 0.485 0.455 0.485 80,000 36,950 0.4619 0.345 0.348 0.367 0.345 0.367 105,637 0.3498 -6.19%
2024-02-21 0 0.485 0.465 0.485 - - 0 0 - 0.367 0.352 0.367 - - 0 - 0.00%
2024-02-20 0 0.485 0.460 0.485 0.485 0.485 44,000 21,340 0.4850 0.367 0.348 0.367 0.367 0.367 58,101 0.3673 0.00%
2024-02-19 0 0.485 0.450 0.485 0.485 0.485 14,000 6,790 0.4850 0.367 0.341 0.367 0.367 0.367 18,487 0.3673 0.00%
2024-02-16 0 0.485 0.455 0.485 0.460 0.485 678,000 323,060 0.4765 0.367 0.345 0.367 0.348 0.367 895,277 0.3608 5.43%
2024-02-15 0 0.460 0.460 0.480 0.460 0.480 12,000 5,560 0.4633 0.348 0.348 0.364 0.348 0.364 15,846 0.3509 -4.17%
2024-02-14 0 0.480 0.465 0.480 0.465 0.480 78,000 36,410 0.4668 0.364 0.352 0.364 0.352 0.364 102,996 0.3535 4.35%
2024-02-09 0 0.460 0.460 0.480 - - 0 0 - 0.348 0.348 0.364 - - 0 - 0.00%
2024-02-08 0 0.460 0.460 0.480 0.460 0.485 198,000 93,120 0.4703 0.348 0.348 0.364 0.348 0.367 261,453 0.3562 0.00%
2024-02-07 0 0.460 0.460 0.465 0.445 0.450 80,000 35,740 0.4468 0.348 0.348 0.352 0.337 0.341 105,637 0.3383 4.55%
2024-02-06 0 0.440 0.440 0.465 0.440 0.440 112,000 49,280 0.4400 0.333 0.333 0.352 0.333 0.333 147,892 0.3332 0.00%
2024-02-05 0 0.440 0.440 0.450 0.440 0.480 126,000 56,830 0.4510 0.333 0.333 0.341 0.333 0.364 166,379 0.3416 -1.12%
2024-02-02 0 0.445 0.440 0.465 0.440 0.485 124,000 57,680 0.4652 0.337 0.333 0.352 0.333 0.367 163,738 0.3523 -3.26%
2024-02-01 0 0.460 0.430 0.460 0.470 0.470 38,000 17,860 0.4700 0.348 0.326 0.348 0.356 0.356 50,178 0.3559 -2.13%
2024-01-31 0 0.470 0.435 0.470 0.465 0.485 48,000 22,940 0.4779 0.356 0.329 0.356 0.352 0.367 63,382 0.3619 2.17%
2024-01-30 0 0.460 0.445 0.460 0.465 0.470 70,000 32,650 0.4664 0.348 0.337 0.348 0.352 0.356 92,433 0.3532 -1.08%
2024-01-29 0 0.465 0.435 0.465 0.460 0.465 102,000 47,080 0.4616 0.352 0.329 0.352 0.348 0.352 134,688 0.3495 2.20%
2024-01-26 0 0.455 0.455 0.460 0.455 0.455 148,000 67,340 0.4550 0.345 0.345 0.348 0.345 0.345 195,429 0.3446 -6.19%
2024-01-25 0 0.485 0.440 0.485 0.440 0.485 174,000 77,010 0.4426 0.367 0.333 0.367 0.333 0.367 229,761 0.3352 10.23%
2024-01-24 0 0.440 0.425 0.445 0.440 0.440 30,000 13,200 0.4400 0.333 0.322 0.337 0.333 0.333 39,614 0.3332 0.00%
2024-01-23 0 0.440 0.425 0.440 - - 0 0 - 0.333 0.322 0.333 - - 0 - 0.00%
2024-01-22 0 0.440 0.425 0.440 0.425 0.450 150,000 65,770 0.4385 0.333 0.322 0.333 0.322 0.341 198,070 0.3321 0.00%
2024-01-19 0 0.440 0.420 0.450 0.440 0.450 8,000 3,540 0.4425 0.333 0.318 0.341 0.333 0.341 10,564 0.3351 0.00%
2024-01-18 0 0.440 0.425 0.440 0.450 0.450 46,000 20,440 0.4443 0.333 0.322 0.333 0.341 0.341 60,742 0.3365 0.00%
2024-01-17 0 0.440 0.440 0.465 0.440 0.440 54,000 23,800 0.4407 0.333 0.333 0.352 0.333 0.333 71,305 0.3338 -6.38%
2024-01-16 0 0.470 0.460 0.470 0.470 0.485 316,000 150,830 0.4773 0.356 0.348 0.356 0.356 0.367 417,268 0.3615 0.00%
2024-01-15 0 0.470 0.450 0.470 0.470 0.470 192,000 90,240 0.4700 0.356 0.341 0.356 0.356 0.356 253,530 0.3559 5.62%
2024-01-12 0 0.445 0.445 0.470 0.445 0.445 20,000 8,900 0.4450 0.337 0.337 0.356 0.337 0.337 26,409 0.3370 0.00%
2024-01-11 0 0.445 0.435 0.465 0.445 0.445 32,000 14,240 0.4450 0.337 0.329 0.352 0.337 0.337 42,255 0.3370 0.00%
2024-01-10 0 0.445 0.435 0.470 0.445 0.445 2,000 890 0.4450 0.337 0.329 0.356 0.337 0.337 2,641 0.3370 0.00%
2024-01-09 0 0.445 0.435 0.465 0.430 0.470 82,000 35,780 0.4363 0.337 0.329 0.352 0.326 0.356 108,278 0.3304 3.49%
2024-01-08 0 0.430 0.430 0.460 0.430 0.450 104,000 44,880 0.4315 0.326 0.326 0.348 0.326 0.341 137,329 0.3268 -8.51%
2024-01-05 0 0.470 0.465 0.475 0.450 0.470 26,000 11,960 0.4600 0.356 0.352 0.360 0.341 0.356 34,332 0.3484 -2.08%
2024-01-04 0 0.480 0.460 0.480 0.480 0.480 60,000 28,800 0.4800 0.364 0.348 0.364 0.364 0.364 79,228 0.3635 -3.03%
2024-01-03 0 0.495 0.465 0.495 0.450 0.500 16,000 7,410 0.4631 0.375 0.352 0.375 0.341 0.379 21,127 0.3507 2.06%
2024-01-02 0 0.485 0.460 0.485 - - 0 0 - 0.367 0.348 0.367 - - 0 - 0.00%
2023-12-29 0 0.485 0.465 0.490 0.475 0.485 28,000 13,320 0.4757 0.367 0.352 0.371 0.360 0.367 36,973 0.3603 5.43%
2023-12-28 0 0.460 0.460 0.495 0.460 0.460 88,000 40,480 0.4600 0.348 0.348 0.375 0.348 0.348 116,201 0.3484 0.00%
2023-12-27 0 0.460 0.460 0.480 0.460 0.460 10,000 4,600 0.4600 0.348 0.348 0.364 0.348 0.348 13,205 0.3484 -6.12%
2023-12-22 0 0.490 0.460 0.490 0.480 0.490 34,000 16,460 0.4841 0.371 0.348 0.371 0.364 0.371 44,896 0.3666 2.08%
2023-12-21 0 0.480 0.480 0.490 0.475 0.490 82,000 39,690 0.4840 0.364 0.364 0.371 0.360 0.371 108,278 0.3666 -1.03%
2023-12-20 0 0.485 0.465 0.485 - - 0 0 - 0.367 0.352 0.367 - - 0 - 0.00%
2023-12-19 0 0.485 0.470 0.490 0.485 0.500 20,000 9,840 0.4920 0.367 0.356 0.371 0.367 0.379 26,409 0.3726 4.30%
2023-12-18 0 0.465 0.465 0.490 0.465 0.490 4,000 1,910 0.4775 0.352 0.352 0.371 0.352 0.371 5,282 0.3616 -4.12%
2023-12-15 0 0.485 0.485 0.490 0.465 0.500 48,000 23,010 0.4794 0.367 0.367 0.371 0.352 0.379 63,382 0.3630 4.30%
2023-12-14 0 0.465 0.465 0.490 - - 12,000 5,580 0.4650 0.352 0.352 0.371 - - 15,846 0.3521 0.00%
2023-12-13 0 0.465 0.465 0.485 0.455 0.465 82,000 37,650 0.4591 0.352 0.352 0.367 0.345 0.352 108,278 0.3477 -6.06%
2023-12-12 0 0.495 0.460 0.495 0.460 0.495 128,000 60,850 0.4754 0.375 0.348 0.375 0.348 0.375 169,020 0.3600 4.21%
2023-12-11 0 0.475 0.475 0.495 0.475 0.490 74,000 35,210 0.4758 0.360 0.360 0.375 0.360 0.371 97,715 0.3603 -4.04%
2023-12-08 0 0.495 0.490 0.495 0.490 0.495 14,000 6,870 0.4907 0.375 0.371 0.375 0.371 0.375 18,487 0.3716 0.00%
2023-12-07 0 0.495 0.480 0.495 0.480 0.495 180,000 88,520 0.4918 0.375 0.364 0.375 0.364 0.375 237,684 0.3724 2.06%
2023-12-06 0 0.485 0.485 0.495 0.485 0.490 52,000 25,470 0.4898 0.367 0.367 0.375 0.367 0.371 68,664 0.3709 -3.00%
2023-12-05 0 0.500 0.490 0.500 0.500 0.510 186,000 93,600 0.5032 0.379 0.371 0.379 0.379 0.386 245,607 0.3811 0.00%
2023-12-04 0 0.500 0.500 0.510 0.490 0.530 100,000 50,360 0.5036 0.379 0.379 0.386 0.371 0.401 132,047 0.3814 0.00%
2023-12-01 0 0.500 0.500 0.510 0.455 0.540 2,902,000 1,458,560 0.5026 0.379 0.379 0.386 0.345 0.409 3,831,997 0.3806 13.64%
2023-11-30 0 0.440 0.440 0.450 0.435 0.450 162,000 71,060 0.4386 0.333 0.333 0.341 0.329 0.341 213,916 0.3322 2.33%
2023-11-29 0 0.430 0.435 0.440 0.430 0.440 382,000 166,350 0.4355 0.326 0.329 0.333 0.326 0.333 504,419 0.3298 -6.52%
2023-11-28 0 0.460 0.420 0.460 0.420 0.465 14,000 6,350 0.4536 0.348 0.318 0.348 0.318 0.352 18,487 0.3435 9.52%
2023-11-27 0 0.420 0.405 0.450 - - 0 0 - 0.318 0.307 0.341 - - 0 - 0.00%
2023-11-24 0 0.420 0.415 0.420 0.450 0.450 10,000 4,500 0.4500 0.318 0.314 0.318 0.341 0.341 13,205 0.3408 -6.67%
2023-11-23 0 0.450 0.400 0.450 0.400 0.450 38,000 16,550 0.4355 0.341 0.303 0.341 0.303 0.341 50,178 0.3298 9.76%
2023-11-22 0 0.410 0.410 0.415 0.410 0.415 56,000 23,000 0.4107 0.310 0.310 0.314 0.310 0.314 73,946 0.3110 0.00%
2023-11-21 0 0.410 0.410 0.420 0.410 0.430 98,000 41,050 0.4189 0.310 0.310 0.318 0.310 0.326 129,406 0.3172 -4.65%
2023-11-20 0 0.430 0.425 0.430 - - 50,000 21,500 0.4300 0.326 0.322 0.326 - - 66,023 0.3256 0.00%
2023-11-17 0 0.430 0.385 0.430 0.405 0.430 288,000 118,060 0.4099 0.326 0.292 0.326 0.307 0.326 380,295 0.3104 4.88%
2023-11-16 0 0.410 0.410 0.420 0.410 0.410 90,000 36,900 0.4100 0.310 0.310 0.318 0.310 0.310 118,842 0.3105 0.00%
2023-11-15 0 0.410 0.390 0.410 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2023-11-14 0 0.410 0.395 0.410 0.410 0.420 78,000 32,660 0.4187 0.310 0.299 0.310 0.310 0.318 102,996 0.3171 -1.20%
2023-11-13 0 0.415 0.380 0.415 - - 0 0 - 0.314 0.288 0.314 - - 0 - 0.00%
2023-11-10 0 0.415 0.405 0.430 - - 0 0 - 0.314 0.307 0.326 - - 0 - 0.00%
2023-11-09 0 0.415 0.405 0.415 0.420 0.425 82,000 34,840 0.4249 0.314 0.307 0.314 0.318 0.322 108,278 0.3218 0.00%
2023-11-08 0 0.415 0.385 0.415 0.390 0.420 292,000 122,090 0.4181 0.314 0.292 0.314 0.295 0.318 385,577 0.3166 5.06%
2023-11-07 0 0.395 0.390 0.410 - - 0 0 - 0.299 0.295 0.310 - - 0 - 1.28%
2023-11-06 0 0.390 0.380 0.420 0.390 0.420 254,000 99,940 0.3935 0.295 0.288 0.318 0.295 0.318 335,399 0.2980 -1.27%
2023-11-03 0 0.395 0.395 0.410 0.395 0.405 256,000 102,830 0.4017 0.299 0.299 0.310 0.299 0.307 338,040 0.3042 2.60%
2023-11-02 0 0.385 0.380 0.400 0.365 0.410 1,166,000 457,980 0.3928 0.292 0.288 0.303 0.276 0.310 1,539,665 0.2975 10.00%
2023-11-01 0 0.350 0.350 0.365 0.350 0.350 8,000 2,760 0.3450 0.265 0.265 0.276 0.265 0.265 10,564 0.2613 1.45%
2023-10-31 0 0.345 0.340 0.350 - - 0 0 - 0.261 0.257 0.265 - - 0 - 0.00%
2023-10-30 0 0.345 0.330 0.350 - - 0 0 - 0.261 0.250 0.265 - - 0 - 0.00%
2023-10-27 0 0.345 0.330 0.350 - - 0 0 - 0.261 0.250 0.265 - - 0 - 0.00%
2023-10-26 0 0.345 0.335 0.345 0.335 0.350 114,000 39,870 0.3497 0.261 0.254 0.261 0.254 0.265 150,533 0.2649 -4.17%
2023-10-25 0 0.360 0.335 0.370 0.340 0.360 312,000 111,560 0.3576 0.273 0.254 0.280 0.257 0.273 411,986 0.2708 7.46%
2023-10-24 0 0.335 0.335 0.340 0.325 0.365 44,000 14,580 0.3314 0.254 0.254 0.257 0.246 0.276 58,101 0.2509 -1.47%
2023-10-20 0 0.340 0.340 0.350 - - 0 0 - 0.257 0.257 0.265 - - 0 - 0.00%
2023-10-19 0 0.340 0.325 0.340 0.325 0.340 80,000 27,000 0.3375 0.257 0.246 0.257 0.246 0.257 105,637 0.2556 0.00%
2023-10-18 0 0.340 0.330 0.340 0.320 0.340 234,000 78,030 0.3335 0.257 0.250 0.257 0.242 0.257 308,989 0.2525 -2.86%
2023-10-17 0 0.350 0.345 0.350 - - 0 0 - 0.265 0.261 0.265 - - 0 - 0.00%
2023-10-16 0 0.350 0.340 0.360 - - 0 0 - 0.265 0.257 0.273 - - 0 - 0.00%
2023-10-13 0 0.350 0.345 0.350 0.345 0.350 86,000 30,220 0.3514 0.265 0.261 0.265 0.261 0.265 113,560 0.2661 -2.78%
2023-10-12 0 0.360 0.345 0.360 0.365 0.365 100,000 36,500 0.3650 0.273 0.261 0.273 0.276 0.276 132,047 0.2764 -1.37%
2023-10-11 0 0.365 0.340 0.365 0.360 0.365 86,000 31,250 0.3634 0.276 0.257 0.276 0.273 0.276 113,560 0.2752 4.29%
2023-10-10 0 0.350 0.340 0.350 0.345 0.355 30,000 10,460 0.3487 0.265 0.257 0.265 0.261 0.269 39,614 0.2640 1.45%
2023-10-09 0 0.345 0.340 0.345 0.340 0.355 60,000 20,790 0.3465 0.261 0.257 0.261 0.257 0.269 79,228 0.2624 -1.43%
2023-10-06 0 0.350 0.340 0.350 0.340 0.350 6,000 2,080 0.3467 0.265 0.257 0.265 0.257 0.265 7,923 0.2625 2.94%
2023-10-05 0 0.340 0.340 0.355 0.340 0.340 4,000 1,360 0.3400 0.257 0.257 0.269 0.257 0.257 5,282 0.2575 0.00%
2023-10-04 0 0.340 0.335 0.340 0.340 0.340 128,000 43,520 0.3400 0.257 0.254 0.257 0.257 0.257 169,020 0.2575 -1.45%
2023-10-03 0 0.345 0.345 0.355 0.345 0.350 112,000 39,610 0.3537 0.261 0.261 0.269 0.261 0.265 147,892 0.2678 -2.82%
2023-09-29 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.269 0.265 0.273 0.269 0.269 39,614 0.2688 4.41%
2023-09-28 0 0.340 0.330 0.350 - - 0 0 - 0.257 0.250 0.265 - - 0 - 0.00%
2023-09-27 0 0.340 0.335 0.350 0.330 0.350 20,000 6,940 0.3470 0.257 0.254 0.265 0.250 0.265 26,409 0.2628 -2.86%
2023-09-26 0 0.350 0.330 0.350 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2023-09-25 0 0.350 0.335 0.360 - - 36,000 12,600 0.3500 0.265 0.254 0.273 - - 47,537 0.2651 0.00%
2023-09-22 0 0.350 0.330 0.350 0.350 0.365 62,000 21,770 0.3511 0.265 0.250 0.265 0.265 0.276 81,869 0.2659 4.48%
2023-09-21 0 0.335 0.335 0.360 - - 0 0 - 0.254 0.254 0.273 - - 0 - 0.00%
2023-09-20 0 0.335 0.335 0.360 0.330 0.365 16,000 5,600 0.3500 0.254 0.254 0.273 0.250 0.276 21,127 0.2651 4.69%
2023-09-19 0 0.320 0.320 0.340 0.315 0.355 22,000 7,330 0.3332 0.242 0.242 0.257 0.239 0.269 29,050 0.2523 1.59%
2023-09-18 0 0.315 0.315 0.325 0.315 0.320 12,000 3,800 0.3167 0.239 0.239 0.246 0.239 0.242 15,846 0.2398 -1.56%
2023-09-15 0 0.320 0.315 0.325 0.315 0.325 16,000 5,130 0.3206 0.242 0.239 0.246 0.239 0.246 21,127 0.2428 -3.03%
2023-09-14 0 0.330 0.320 0.340 0.310 0.330 332,000 107,070 0.3225 0.250 0.242 0.257 0.235 0.250 438,395 0.2442 -5.71%
2023-09-13 0 0.350 0.335 0.365 - - 0 0 - 0.265 0.254 0.276 - - 0 - 0.00%
2023-09-12 0 0.350 0.350 0.365 - - 0 0 - 0.265 0.265 0.276 - - 0 - 0.00%
2023-09-11 0 0.350 0.325 0.350 - - 0 0 - 0.265 0.246 0.265 - - 0 - 0.00%
2023-09-07 0 0.350 0.325 0.355 - - 0 0 - 0.265 0.246 0.269 - - 0 - 0.00%
2023-09-06 0 0.350 0.335 0.360 - - 0 0 - 0.265 0.254 0.273 - - 0 - 0.00%
2023-09-05 0 0.350 0.340 0.360 0.330 0.360 84,000 29,590 0.3523 0.265 0.257 0.273 0.250 0.273 110,919 0.2668 2.94%
2023-09-04 0 0.340 0.325 0.340 0.320 0.340 178,000 57,350 0.3222 0.257 0.246 0.257 0.242 0.257 235,043 0.2440 6.25%
2023-08-31 0 0.320 0.320 0.325 0.320 0.330 36,000 11,710 0.3253 0.242 0.242 0.246 0.242 0.250 47,537 0.2463 -3.03%
2023-08-30 0 0.330 0.330 0.350 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2023-08-29 0 0.330 0.330 0.350 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2023-08-28 0 0.330 0.325 0.330 0.330 0.340 76,000 25,330 0.3333 0.250 0.246 0.250 0.250 0.257 100,356 0.2524 -2.94%
2023-08-25 0 0.340 0.340 0.350 - - 0 0 - 0.257 0.257 0.265 - - 0 - 1.49%
2023-08-24 0 0.335 0.330 0.345 0.335 0.335 8,000 2,680 0.3350 0.254 0.250 0.261 0.254 0.254 10,564 0.2537 0.00%
2023-08-23 0 0.335 0.325 0.335 0.335 0.355 18,000 6,180 0.3433 0.254 0.246 0.254 0.254 0.269 23,768 0.2600 -1.47%
2023-08-22 0 0.340 0.340 0.355 0.340 0.340 76,000 26,190 0.3446 0.257 0.257 0.269 0.257 0.257 100,356 0.2610 -2.86%
2023-08-21 0 0.350 0.340 0.355 - - 0 0 - 0.265 0.257 0.269 - - 0 - 0.00%
2023-08-18 0 0.350 0.350 0.355 0.340 0.340 20,000 6,800 0.3400 0.265 0.265 0.269 0.257 0.257 26,409 0.2575 2.94%
2023-08-17 0 0.340 0.340 0.355 - - 0 0 - 0.257 0.257 0.269 - - 0 - 0.00%
2023-08-16 0 0.340 0.340 0.355 - - 0 0 - 0.257 0.257 0.269 - - 0 - 0.00%
2023-08-15 0 0.340 0.340 0.355 - - 0 0 - 0.257 0.257 0.269 - - 0 - 0.00%
2023-08-14 0 0.340 0.340 0.355 - - 0 0 - 0.257 0.257 0.269 - - 0 - 0.00%
2023-08-11 0 0.340 0.340 0.355 0.340 0.345 40,000 13,640 0.3410 0.257 0.257 0.269 0.257 0.261 52,819 0.2582 -1.45%
2023-08-10 0 0.345 0.340 0.360 0.340 0.360 62,000 21,190 0.3418 0.261 0.257 0.273 0.257 0.273 81,869 0.2588 -2.82%
2023-08-09 0 0.355 0.340 0.360 0.355 0.355 18,000 6,390 0.3550 0.269 0.257 0.273 0.269 0.269 23,768 0.2688 0.00%
2023-08-08 0 0.355 0.340 0.355 - - 6,000 2,100 0.3500 0.269 0.257 0.269 - - 7,923 0.2651 0.00%
2023-08-07 0 0.355 0.335 0.355 0.355 0.355 66,000 23,430 0.3550 0.269 0.254 0.269 0.269 0.269 87,151 0.2688 1.43%
2023-08-04 0 0.350 0.350 0.360 0.350 0.350 34,000 11,900 0.3500 0.265 0.265 0.273 0.265 0.265 44,896 0.2651 0.00%
2023-08-03 0 0.350 0.335 0.360 0.350 0.350 80,000 28,000 0.3500 0.265 0.254 0.273 0.265 0.265 105,637 0.2651 2.94%
2023-08-02 0 0.340 0.340 0.365 0.330 0.360 72,000 24,220 0.3364 0.257 0.257 0.276 0.250 0.273 95,074 0.2547 -5.56%
2023-08-01 0 0.360 0.330 0.365 0.360 0.360 20,000 7,200 0.3600 0.273 0.250 0.276 0.273 0.273 26,409 0.2726 0.00%
2023-07-31 0 0.360 0.355 0.360 0.360 0.360 78,000 28,080 0.3600 0.273 0.269 0.273 0.273 0.273 102,996 0.2726 1.41%
2023-07-28 0 0.355 0.335 0.365 0.330 0.355 74,000 25,870 0.3496 0.269 0.254 0.276 0.250 0.269 97,715 0.2648 -2.74%
2023-07-27 0 0.365 0.335 0.370 - - 0 0 - 0.276 0.254 0.280 - - 0 - 0.00%
2023-07-26 0 0.365 0.330 0.365 0.335 0.370 80,000 27,730 0.3466 0.276 0.250 0.276 0.254 0.280 105,637 0.2625 4.29%
2023-07-25 0 0.350 0.325 0.350 0.300 0.360 140,000 44,690 0.3192 0.265 0.246 0.265 0.227 0.273 184,865 0.2417 -1.41%
2023-07-24 0 0.355 0.335 0.355 0.340 0.375 388,000 137,650 0.3548 0.269 0.254 0.269 0.257 0.284 512,341 0.2687 -2.74%
2023-07-21 0 0.365 0.330 0.365 0.340 0.365 136,000 46,520 0.3421 0.276 0.250 0.276 0.257 0.276 179,584 0.2590 2.82%
2023-07-20 0 0.355 0.355 0.365 - - 0 0 - 0.269 0.269 0.276 - - 0 - 4.41%
2023-07-19 0 0.340 0.340 0.350 - - 0 0 - 0.257 0.257 0.265 - - 0 - 0.00%
2023-07-18 0 0.340 0.340 0.370 0.340 0.340 24,000 8,160 0.3400 0.257 0.257 0.280 0.257 0.257 31,691 0.2575 0.00%
2023-07-14 0 0.340 0.340 0.355 0.340 0.355 8,000 2,810 0.3513 0.257 0.257 0.269 0.257 0.269 10,564 0.2660 -2.86%
2023-07-13 0 0.350 0.330 0.360 - - 0 0 - 0.265 0.250 0.273 - - 0 - 0.00%
2023-07-12 0 0.350 0.340 0.350 0.355 0.355 14,000 4,970 0.3550 0.265 0.257 0.265 0.269 0.269 18,487 0.2688 -1.41%
2023-07-11 0 0.355 0.335 0.375 - - 0 0 - 0.269 0.254 0.284 - - 0 - 0.00%
2023-07-10 0 0.355 0.355 0.365 0.355 0.365 4,000 1,440 0.3600 0.269 0.269 0.276 0.269 0.276 5,282 0.2726 -5.33%
2023-07-07 0 0.375 0.335 0.380 - - 0 0 - 0.284 0.254 0.288 - - 0 - 0.00%
2023-07-06 0 0.375 0.335 0.375 - - 0 0 - 0.284 0.254 0.284 - - 0 - -2.60%
2023-07-05 0 0.385 0.335 0.385 - - 0 0 - 0.292 0.254 0.292 - - 0 - 0.00%
2023-07-04 0 0.385 0.340 0.385 0.315 0.385 84,000 27,400 0.3262 0.292 0.257 0.292 0.239 0.292 110,919 0.2470 4.05%
2023-07-03 0 0.370 0.340 0.370 0.370 0.385 208,000 78,480 0.3773 0.280 0.257 0.280 0.280 0.292 274,657 0.2857 2.78%
2023-06-30 0 0.360 0.335 0.370 - - 0 0 - 0.273 0.254 0.280 - - 0 - 0.00%
2023-06-29 0 0.360 0.330 0.360 - - 0 0 - 0.273 0.250 0.273 - - 0 - 0.00%
2023-06-28 0 0.360 0.335 0.360 0.330 0.370 104,000 35,220 0.3387 0.273 0.254 0.273 0.250 0.280 137,329 0.2565 2.86%
2023-06-27 0 0.350 0.335 0.350 - - 0 0 - 0.265 0.254 0.265 - - 0 - 0.00%
2023-06-26 0 0.350 0.335 0.370 - - 0 0 - 0.265 0.254 0.280 - - 0 - 0.00%
2023-06-23 0 0.350 0.335 0.350 0.350 0.360 12,000 4,260 0.3550 0.265 0.254 0.265 0.265 0.273 15,846 0.2688 -2.78%
2023-06-21 0 0.360 0.355 0.360 0.355 0.360 14,000 5,030 0.3593 0.273 0.269 0.273 0.269 0.273 18,487 0.2721 1.41%
2023-06-20 0 0.355 0.355 0.360 - - 0 0 - 0.269 0.269 0.273 - - 0 - 0.00%
2023-06-19 0 0.355 0.340 0.360 0.355 0.360 24,000 8,380 0.3492 0.269 0.257 0.273 0.269 0.273 31,691 0.2644 5.34%
2023-06-16 0 0.337 0.335 0.340 - - 0 0 - 0.255 0.254 0.257 - - 0 - 0.00%
2023-06-15 0 0.337 0.330 0.370 - - 0 0 - 0.255 0.250 0.280 - - 0 - 0.15%
2023-06-14 0 0.350 0.340 0.360 - - 0 0 - 0.255 0.248 0.262 - - 0 - 0.00%
2023-06-13 0 0.350 0.345 0.355 0.350 0.355 44,000 15,640 0.3555 0.255 0.251 0.258 0.255 0.258 60,432 0.2588 -1.41%
2023-06-12 0 0.355 0.340 0.355 0.355 0.365 68,000 24,420 0.3591 0.258 0.248 0.258 0.258 0.266 93,394 0.2615 -2.74%
2023-06-09 0 0.365 0.335 0.365 - - 0 0 - 0.266 0.244 0.266 - - 0 - 0.00%
2023-06-08 0 0.365 0.335 0.365 0.360 0.390 108,000 40,000 0.3704 0.266 0.244 0.266 0.262 0.284 148,332 0.2697 1.39%
2023-06-07 0 0.360 0.330 0.360 0.350 0.375 222,000 79,650 0.3588 0.262 0.240 0.262 0.255 0.273 304,904 0.2612 2.86%
2023-06-06 0 0.350 0.350 0.355 - - 0 0 - 0.255 0.255 0.258 - - 0 - 0.00%
2023-06-05 0 0.350 0.325 0.350 0.350 0.355 104,000 36,750 0.3534 0.255 0.237 0.255 0.255 0.258 142,838 0.2573 1.45%
2023-06-02 0 0.345 0.330 0.360 0.345 0.345 2,000 690 0.3450 0.251 0.240 0.262 0.251 0.251 2,747 0.2512 0.00%
2023-06-01 0 0.345 0.325 0.345 - - 0 0 - 0.251 0.237 0.251 - - 0 - 0.00%
2023-05-31 0 0.345 0.325 0.345 0.325 0.345 14,000 4,750 0.3393 0.251 0.237 0.251 0.237 0.251 19,228 0.2470 6.15%
2023-05-30 0 0.325 0.325 0.340 0.325 0.375 160,000 58,860 0.3679 0.237 0.237 0.248 0.237 0.273 219,751 0.2678 -1.52%
2023-05-29 0 0.330 0.325 0.355 0.325 0.330 20,000 6,510 0.3255 0.240 0.237 0.258 0.237 0.240 27,469 0.2370 0.00%
2023-05-25 0 0.330 0.330 0.335 0.330 0.355 96,000 32,450 0.3380 0.240 0.240 0.244 0.240 0.258 131,851 0.2461 -7.04%
2023-05-24 0 0.355 0.330 0.355 0.330 0.360 326,000 110,750 0.3397 0.258 0.240 0.258 0.240 0.262 447,743 0.2474 7.58%
2023-05-23 0 0.330 0.330 0.360 0.330 0.330 22,000 7,660 0.3482 0.240 0.240 0.262 0.240 0.240 30,216 0.2535 -8.33%
2023-05-22 0 0.360 0.330 0.360 - - 0 0 - 0.262 0.240 0.262 - - 0 - 0.00%
2023-05-19 0 0.360 0.340 0.360 - - 0 0 - 0.262 0.248 0.262 - - 0 - 0.00%
2023-05-18 0 0.360 0.330 0.360 0.320 0.370 44,000 15,360 0.3491 0.262 0.240 0.262 0.233 0.269 60,432 0.2542 12.50%
2023-05-17 0 0.320 0.320 0.330 0.315 0.335 106,000 34,960 0.3298 0.233 0.233 0.240 0.229 0.244 145,585 0.2401 -3.03%
2023-05-16 0 0.330 0.320 0.330 0.330 0.350 300,000 104,640 0.3488 0.240 0.233 0.240 0.240 0.255 412,033 0.2540 6.45%
2023-05-15 0 0.310 0.310 0.325 0.300 0.305 46,000 14,000 0.3043 0.226 0.226 0.237 0.218 0.222 63,178 0.2216 0.00%
2023-05-12 0 0.310 0.305 0.325 0.300 0.380 440,000 138,000 0.3136 0.226 0.222 0.237 0.218 0.277 604,315 0.2284 -8.82%
2023-05-11 0 0.340 0.330 0.360 0.340 0.340 12,000 4,080 0.3400 0.248 0.240 0.262 0.248 0.248 16,481 0.2476 -2.86%
2023-05-10 0 0.350 0.340 0.360 - - 0 0 - 0.255 0.248 0.262 - - 0 - 0.00%
2023-05-09 0 0.350 0.330 0.370 - - 0 0 - 0.255 0.240 0.269 - - 0 - 0.00%
2023-05-08 0 0.350 0.330 0.350 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2023-05-05 0 0.350 0.335 0.350 - - 0 0 - 0.255 0.244 0.255 - - 0 - -2.78%
2023-05-04 0 0.360 0.335 0.360 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2023-05-03 0 0.360 0.335 0.360 0.360 0.360 12,000 4,170 0.3475 0.262 0.244 0.262 0.262 0.262 16,481 0.2530 5.88%
2023-05-02 0 0.340 0.330 0.340 0.340 0.345 128,000 43,660 0.3411 0.248 0.240 0.248 0.248 0.251 175,801 0.2483 0.00%
2023-04-28 0 0.340 0.330 0.350 0.340 0.340 600,000 204,000 0.3400 0.248 0.240 0.255 0.248 0.248 824,066 0.2476 3.03%
2023-04-27 0 0.330 0.330 0.355 0.330 0.330 18,000 6,150 0.3417 0.240 0.240 0.258 0.240 0.240 24,722 0.2488 -2.94%
2023-04-26 0 0.340 0.340 0.350 0.330 0.340 36,000 12,130 0.3369 0.248 0.248 0.255 0.240 0.248 49,444 0.2453 0.00%
2023-04-25 0 0.340 0.340 0.355 - - 0 0 - 0.248 0.248 0.258 - - 0 - 0.00%
2023-04-24 0 0.340 0.335 0.355 0.335 0.340 20,000 6,720 0.3360 0.248 0.244 0.258 0.244 0.248 27,469 0.2446 -6.85%
2023-04-21 0 0.365 0.350 0.365 0.325 0.380 312,000 113,780 0.3647 0.266 0.255 0.266 0.237 0.277 428,514 0.2655 5.80%
2023-04-20 0 0.345 0.325 0.340 0.325 0.345 580,000 192,240 0.3314 0.251 0.237 0.248 0.237 0.251 796,597 0.2413 -1.43%
2023-04-19 0 0.350 0.340 0.350 - - 14,000 4,900 0.3500 0.255 0.248 0.255 - - 19,228 0.2548 -2.78%
2023-04-18 0 0.360 0.340 0.360 0.360 0.360 196,000 70,560 0.3600 0.262 0.248 0.262 0.262 0.262 269,195 0.2621 0.00%
2023-04-17 0 0.360 0.340 0.360 0.360 0.360 132,000 47,520 0.3600 0.262 0.248 0.262 0.262 0.262 181,295 0.2621 0.00%
2023-04-14 0 0.360 0.355 0.365 0.360 0.360 20,000 7,220 0.3610 0.262 0.258 0.266 0.262 0.262 27,469 0.2628 2.86%
2023-04-13 0 0.350 0.340 0.350 0.350 0.360 158,000 56,680 0.3587 0.255 0.248 0.255 0.255 0.262 217,004 0.2612 -2.78%
2023-04-12 0 0.360 0.335 0.360 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2023-04-11 0 0.360 0.335 0.360 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2023-04-06 0 0.360 0.335 0.365 0.355 0.360 270,000 96,700 0.3581 0.262 0.244 0.266 0.258 0.262 370,830 0.2608 -1.37%
2023-04-04 0 0.365 0.340 0.365 0.355 0.365 126,000 45,470 0.3609 0.266 0.248 0.266 0.258 0.266 173,054 0.2628 5.80%
2023-04-03 0 0.345 0.340 0.345 0.345 0.350 22,000 7,630 0.3468 0.251 0.248 0.251 0.251 0.255 30,216 0.2525 -1.43%
2023-03-31 0 0.350 0.345 0.360 0.350 0.360 226,000 81,260 0.3596 0.255 0.251 0.262 0.255 0.262 310,398 0.2618 1.45%
2023-03-30 0 0.345 0.345 0.365 0.320 0.365 486,000 171,260 0.3524 0.251 0.251 0.266 0.233 0.266 667,493 0.2566 9.52%
2023-03-29 0 0.315 0.310 0.330 0.315 0.315 116,000 36,500 0.3147 0.229 0.226 0.240 0.229 0.229 159,319 0.2291 -3.08%
2023-03-28 0 0.325 0.325 0.330 - - 0 0 - 0.237 0.237 0.240 - - 0 - 0.00%
2023-03-27 0 0.325 0.320 0.335 0.325 0.330 146,000 47,680 0.3266 0.237 0.233 0.244 0.237 0.240 200,523 0.2378 -1.52%
2023-03-24 0 0.330 0.325 0.350 - - 0 0 - 0.240 0.237 0.255 - - 0 - 0.00%
2023-03-23 0 0.330 0.325 0.350 0.330 0.330 114,000 37,620 0.3300 0.240 0.237 0.255 0.240 0.240 156,573 0.2403 0.00%
2023-03-22 0 0.330 0.330 0.350 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2023-03-21 0 0.330 0.330 0.355 0.330 0.330 2,000 660 0.3300 0.240 0.240 0.258 0.240 0.240 2,747 0.2403 0.00%
2023-03-20 0 0.330 0.325 0.350 0.330 0.340 44,000 14,740 0.3350 0.240 0.237 0.255 0.240 0.248 60,432 0.2439 -2.94%
2023-03-17 0 0.340 0.330 0.340 - - 0 0 - 0.248 0.240 0.248 - - 0 - -2.86%
2023-03-16 0 0.350 0.330 0.350 0.320 0.355 12,000 4,100 0.3417 0.255 0.240 0.255 0.233 0.258 16,481 0.2488 2.94%
2023-03-15 0 0.340 0.320 0.340 0.320 0.360 24,000 7,900 0.3292 0.248 0.233 0.248 0.233 0.262 32,963 0.2397 4.62%
2023-03-14 0 0.325 0.325 0.340 0.325 0.360 12,000 4,080 0.3400 0.237 0.237 0.248 0.237 0.262 16,481 0.2476 0.00%
2023-03-13 0 0.325 0.325 0.345 0.325 0.330 14,000 4,580 0.3271 0.237 0.237 0.251 0.237 0.240 19,228 0.2382 -4.41%
2023-03-10 0 0.340 0.325 0.340 0.325 0.350 144,000 48,530 0.3370 0.248 0.237 0.248 0.237 0.255 197,776 0.2454 4.62%
2023-03-09 0 0.325 0.325 0.350 0.325 0.325 24,000 7,800 0.3250 0.237 0.237 0.255 0.237 0.237 32,963 0.2366 -1.52%
2023-03-08 0 0.330 0.325 0.345 0.325 0.340 10,000 3,350 0.3350 0.240 0.237 0.251 0.237 0.248 13,734 0.2439 -2.94%
2023-03-07 0 0.340 0.340 0.350 - - 0 0 - 0.248 0.248 0.255 - - 0 - 0.00%
2023-03-06 0 0.340 0.335 0.355 0.330 0.350 210,000 72,420 0.3449 0.248 0.244 0.258 0.240 0.255 288,423 0.2511 -2.86%
2023-03-03 0 0.350 0.330 0.350 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2023-03-02 0 0.350 0.325 0.350 0.345 0.350 250,000 87,330 0.3493 0.255 0.237 0.255 0.251 0.255 343,361 0.2543 0.00%
2023-03-01 0 0.350 0.320 0.350 0.315 0.355 98,000 31,690 0.3234 0.255 0.233 0.255 0.229 0.258 134,597 0.2354 11.11%
2023-02-28 0 0.315 0.315 0.330 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2023-02-27 0 0.315 0.300 0.320 0.315 0.320 102,000 32,580 0.3194 0.229 0.218 0.233 0.229 0.233 140,091 0.2326 -1.56%
2023-02-24 0 0.320 0.315 0.320 - - 0 0 - 0.233 0.229 0.233 - - 0 - 0.00%
2023-02-23 0 0.320 0.315 0.320 0.310 0.330 150,000 48,010 0.3201 0.233 0.229 0.233 0.226 0.240 206,016 0.2330 -3.03%
2023-02-22 0 0.330 0.320 0.340 0.320 0.330 22,000 7,060 0.3209 0.240 0.233 0.248 0.233 0.240 30,216 0.2337 -4.35%
2023-02-21 0 0.345 0.325 0.345 - - 0 0 - 0.251 0.237 0.251 - - 0 - 0.00%
2023-02-20 0 0.345 0.340 0.350 - - 0 0 - 0.251 0.248 0.255 - - 0 - 0.00%
2023-02-17 0 0.345 0.330 0.345 0.345 0.345 4,000 1,380 0.3450 0.251 0.240 0.251 0.251 0.251 5,494 0.2512 2.99%
2023-02-16 0 0.335 0.330 0.335 0.335 0.335 242,000 81,070 0.3350 0.244 0.240 0.244 0.244 0.244 332,373 0.2439 -4.29%
2023-02-15 0 0.350 0.335 0.350 0.350 0.350 2,000 700 0.3500 0.255 0.244 0.255 0.255 0.255 2,747 0.2548 4.48%
2023-02-14 0 0.335 0.335 0.350 0.330 0.350 20,000 6,790 0.3395 0.244 0.244 0.255 0.240 0.255 27,469 0.2472 -2.90%
2023-02-13 0 0.345 0.335 0.345 - - 0 0 - 0.251 0.244 0.251 - - 0 - 0.00%
2023-02-10 0 0.345 0.330 0.360 - - 0 0 - 0.251 0.240 0.262 - - 0 - 0.00%
2023-02-09 0 0.345 0.330 0.350 - - 0 0 - 0.251 0.240 0.255 - - 0 - 0.00%
2023-02-08 0 0.345 0.345 0.355 - - 0 0 - 0.251 0.251 0.258 - - 0 - 0.00%
2023-02-07 0 0.345 0.330 0.355 0.345 0.345 8,000 2,760 0.3450 0.251 0.240 0.258 0.251 0.251 10,988 0.2512 0.00%
2023-02-06 0 0.345 0.335 0.360 - - 0 0 - 0.251 0.244 0.262 - - 0 - 0.00%
2023-02-03 0 0.345 0.345 0.360 0.345 0.345 314,000 108,330 0.3450 0.251 0.251 0.262 0.251 0.251 431,261 0.2512 -5.48%
2023-02-02 0 0.365 0.345 0.365 0.335 0.375 1,236,000 436,850 0.3534 0.266 0.251 0.266 0.244 0.273 1,697,576 0.2573 -2.67%
2023-02-01 0 0.375 0.355 0.375 - - 0 0 - 0.273 0.258 0.273 - - 0 - 0.00%
2023-01-31 0 0.375 0.355 0.380 - - 0 0 - 0.273 0.258 0.277 - - 0 - 0.00%
2023-01-30 0 0.375 0.355 0.375 0.375 0.375 150,000 56,250 0.3750 0.273 0.258 0.273 0.273 0.273 206,016 0.2730 1.35%
2023-01-27 0 0.370 0.350 0.370 0.350 0.400 212,000 75,600 0.3566 0.269 0.255 0.269 0.255 0.291 291,170 0.2596 -2.63%
2023-01-26 0 0.380 0.360 0.380 - - 14,000 5,320 0.3800 0.277 0.262 0.277 - - 19,228 0.2767 0.00%
2023-01-20 0 0.380 0.380 0.420 0.345 0.400 590,000 220,450 0.3736 0.277 0.277 0.306 0.251 0.291 810,332 0.2720 7.04%
2023-01-19 0 0.355 0.345 0.370 0.345 0.355 24,000 8,370 0.3488 0.258 0.251 0.269 0.251 0.258 32,963 0.2539 -1.39%
2023-01-18 0 0.360 0.350 0.360 - - 0 0 - 0.262 0.255 0.262 - - 0 - 0.00%
2023-01-17 0 0.360 0.350 0.360 0.360 0.360 26,000 9,360 0.3600 0.262 0.255 0.262 0.262 0.262 35,710 0.2621 -1.37%
2023-01-16 0 0.365 0.360 0.365 - - 0 0 - 0.266 0.262 0.266 - - 0 - 0.00%
2023-01-13 0 0.365 0.345 0.365 - - 0 0 - 0.266 0.251 0.266 - - 0 - 0.00%
2023-01-12 0 0.365 0.335 0.365 0.365 0.365 4,000 1,450 0.3625 0.266 0.244 0.266 0.266 0.266 5,494 0.2639 7.35%
2023-01-11 0 0.340 0.340 0.355 0.335 0.365 98,000 34,440 0.3514 0.248 0.248 0.258 0.244 0.266 134,597 0.2559 -5.56%
2023-01-10 0 0.360 0.355 0.365 - - 0 0 - 0.262 0.258 0.266 - - 0 - 0.00%
2023-01-09 0 0.360 0.355 0.365 0.360 0.360 10,000 3,600 0.3600 0.262 0.258 0.266 0.262 0.262 13,734 0.2621 -1.37%
2023-01-06 0 0.365 0.335 0.365 0.335 0.365 74,000 25,810 0.3488 0.266 0.244 0.266 0.244 0.266 101,635 0.2539 2.82%
2023-01-05 0 0.355 0.355 0.365 - - 0 0 - 0.258 0.258 0.266 - - 0 - 0.00%
2023-01-04 0 0.355 0.355 0.365 0.355 0.355 8,000 2,840 0.3550 0.258 0.258 0.266 0.258 0.258 10,988 0.2585 0.00%
2023-01-03 0 0.355 0.340 0.355 0.340 0.355 12,000 4,110 0.3425 0.258 0.248 0.258 0.248 0.258 16,481 0.2494 7.58%
2022-12-30 0 0.330 0.330 0.365 0.325 0.365 160,000 55,490 0.3468 0.240 0.240 0.266 0.237 0.266 219,751 0.2525 0.00%
2022-12-29 0 0.330 0.325 0.360 - - 0 0 - 0.240 0.237 0.262 - - 0 - 0.00%
2022-12-28 0 0.330 0.330 0.370 0.330 0.370 106,000 35,140 0.3315 0.240 0.240 0.269 0.240 0.269 145,585 0.2414 -7.04%
2022-12-23 0 0.355 0.325 0.360 0.315 0.360 194,000 67,180 0.3463 0.258 0.237 0.262 0.229 0.262 266,448 0.2521 9.23%
2022-12-22 0 0.325 0.310 0.335 - - 0 0 - 0.237 0.226 0.244 - - 0 - 0.00%
2022-12-21 0 0.325 0.305 0.330 0.305 0.330 12,000 3,900 0.3250 0.237 0.222 0.240 0.222 0.240 16,481 0.2366 0.00%
2022-12-20 0 0.325 0.310 0.340 - - 0 0 - 0.237 0.226 0.248 - - 0 - 0.00%
2022-12-19 0 0.325 0.315 0.325 - - 0 0 - 0.237 0.229 0.237 - - 0 - -2.99%
2022-12-16 0 0.335 0.310 0.340 - - 0 0 - 0.244 0.226 0.248 - - 0 - 0.00%
2022-12-15 0 0.335 0.320 0.340 - - 0 0 - 0.244 0.233 0.248 - - 0 - 0.00%
2022-12-14 0 0.335 0.310 0.335 0.330 0.335 58,000 19,300 0.3328 0.244 0.226 0.244 0.240 0.244 79,660 0.2423 8.06%
2022-12-13 0 0.310 0.310 0.325 0.305 0.325 34,000 10,430 0.3068 0.226 0.226 0.237 0.222 0.237 46,697 0.2234 -4.62%
2022-12-12 0 0.325 0.310 0.325 0.300 0.325 58,000 17,710 0.3053 0.237 0.226 0.237 0.218 0.237 79,660 0.2223 6.56%
2022-12-09 0 0.305 0.305 0.320 0.305 0.315 18,000 5,650 0.3139 0.222 0.222 0.233 0.222 0.229 24,722 0.2285 0.00%
2022-12-08 0 0.305 0.305 0.315 - - 0 0 - 0.222 0.222 0.229 - - 0 - 0.00%
2022-12-07 0 0.305 0.300 0.315 0.300 0.325 178,000 55,050 0.3093 0.222 0.218 0.229 0.218 0.237 244,473 0.2252 -3.17%
2022-12-06 0 0.315 0.305 0.315 0.300 0.320 42,000 12,850 0.3060 0.229 0.222 0.229 0.218 0.233 57,685 0.2228 0.00%
2022-12-05 0 0.315 0.305 0.335 0.300 0.315 240,000 72,820 0.3034 0.229 0.222 0.244 0.218 0.229 329,626 0.2209 1.61%
2022-12-02 0 0.310 0.305 0.310 0.310 0.335 350,000 114,310 0.3266 0.226 0.222 0.226 0.226 0.244 480,705 0.2378 3.33%
2022-12-01 0 0.300 0.300 0.315 - - 0 0 - 0.218 0.218 0.229 - - 0 - 0.00%
2022-11-30 0 0.300 0.300 0.325 0.300 0.330 200,000 64,680 0.3234 0.218 0.218 0.237 0.218 0.240 274,689 0.2355 0.00%
2022-11-29 0 0.300 0.295 0.320 0.300 0.300 194,000 58,200 0.3000 0.218 0.215 0.233 0.218 0.218 266,448 0.2184 -1.64%
2022-11-28 0 0.305 0.300 0.325 0.300 0.310 272,000 82,730 0.3042 0.222 0.218 0.237 0.218 0.226 373,577 0.2215 -7.58%
2022-11-25 0 0.330 0.310 0.330 0.300 0.330 74,000 22,300 0.3014 0.240 0.226 0.240 0.218 0.240 101,635 0.2194 4.76%
2022-11-24 0 0.315 0.300 0.330 0.300 0.315 12,000 3,730 0.3108 0.229 0.218 0.240 0.218 0.229 16,481 0.2263 1.61%
2022-11-23 0 0.310 0.310 0.330 0.310 0.310 14,000 4,340 0.3100 0.226 0.226 0.240 0.226 0.226 19,228 0.2257 0.00%
2022-11-22 0 0.310 0.295 0.330 0.310 0.310 100,000 31,000 0.3100 0.226 0.215 0.240 0.226 0.226 137,344 0.2257 0.00%
2022-11-21 0 0.310 0.310 0.325 0.310 0.315 16,000 5,030 0.3144 0.226 0.226 0.237 0.226 0.229 21,975 0.2289 0.00%
2022-11-18 0 0.310 0.290 0.315 0.290 0.315 20,000 6,140 0.3070 0.226 0.211 0.229 0.211 0.229 27,469 0.2235 1.64%
2022-11-17 0 0.305 0.285 0.315 - - 0 0 - 0.222 0.208 0.229 - - 0 - 0.00%
2022-11-16 0 0.305 0.290 0.305 0.305 0.310 208,000 63,940 0.3074 0.222 0.211 0.222 0.222 0.226 285,676 0.2238 0.00%
2022-11-15 0 0.305 0.290 0.305 0.290 0.305 206,000 59,770 0.2901 0.222 0.211 0.222 0.211 0.222 282,929 0.2113 5.17%
2022-11-14 0 0.290 0.275 0.295 0.290 0.300 154,000 44,930 0.2918 0.211 0.200 0.215 0.211 0.218 211,510 0.2124 3.57%
2022-11-11 0 0.280 0.270 0.285 0.270 0.280 508,000 137,560 0.2708 0.204 0.197 0.208 0.197 0.204 697,709 0.1972 1.82%
2022-11-10 0 0.275 0.270 0.290 0.275 0.275 12,000 3,300 0.2750 0.200 0.197 0.211 0.200 0.200 16,481 0.2002 0.00%
2022-11-09 0 0.275 0.270 0.290 0.270 0.290 20,000 5,520 0.2760 0.200 0.197 0.211 0.197 0.211 27,469 0.2010 0.00%
2022-11-08 0 0.275 0.270 0.295 0.270 0.285 880,000 246,700 0.2803 0.200 0.197 0.215 0.197 0.208 1,208,630 0.2041 -8.33%
2022-11-07 0 0.300 0.285 0.300 0.275 0.300 316,000 90,180 0.2854 0.218 0.208 0.218 0.200 0.218 434,008 0.2078 3.45%
2022-11-04 0 0.290 0.275 0.310 - - 0 0 - 0.211 0.200 0.226 - - 0 - 0.00%
2022-11-03 0 0.290 0.280 0.305 0.280 0.290 238,000 67,270 0.2826 0.211 0.204 0.222 0.204 0.211 326,880 0.2058 0.00%
2022-11-02 0 0.290 0.290 0.310 0.290 0.290 112,000 32,480 0.2900 0.211 0.211 0.226 0.211 0.211 153,826 0.2111 0.00%
2022-11-01 0 0.290 0.290 0.310 0.280 0.305 744,000 216,240 0.2906 0.211 0.211 0.226 0.204 0.222 1,021,842 0.2116 -4.92%
2022-10-31 0 0.305 0.280 0.305 0.285 0.315 308,000 91,450 0.2969 0.222 0.204 0.222 0.208 0.229 423,021 0.2162 -7.58%
2022-10-28 0 0.330 0.305 0.335 0.295 0.340 440,000 137,950 0.3135 0.240 0.222 0.244 0.215 0.248 604,315 0.2283 -5.71%
2022-10-27 0 0.350 0.340 0.370 - - 0 0 - 0.255 0.248 0.269 - - 0 - 0.00%
2022-10-26 0 0.350 0.335 0.360 0.350 0.350 60,000 21,000 0.3500 0.255 0.244 0.262 0.255 0.255 82,407 0.2548 1.45%
2022-10-25 0 0.345 0.345 0.350 0.330 0.350 122,000 41,660 0.3415 0.251 0.251 0.255 0.240 0.255 167,560 0.2486 -1.43%
2022-10-24 0 0.350 0.350 0.360 - - 0 0 - 0.255 0.255 0.262 - - 0 - 0.00%
2022-10-21 0 0.350 0.345 0.380 - - 0 0 - 0.255 0.251 0.277 - - 0 - 0.00%
2022-10-20 0 0.350 0.350 0.370 0.345 0.370 214,000 74,360 0.3475 0.255 0.255 0.269 0.251 0.269 293,917 0.2530 0.00%
2022-10-19 0 0.350 0.345 0.375 - - 0 0 - 0.255 0.251 0.273 - - 0 - 0.00%
2022-10-18 0 0.350 0.350 0.375 - - 0 0 - 0.255 0.255 0.273 - - 0 - 0.00%
2022-10-17 0 0.350 0.345 0.375 0.350 0.350 160,000 56,000 0.3500 0.255 0.251 0.273 0.255 0.255 219,751 0.2548 -2.78%
2022-10-14 0 0.360 0.360 0.385 0.360 0.365 104,000 37,550 0.3611 0.262 0.262 0.280 0.262 0.266 142,838 0.2629 -2.70%
2022-10-13 0 0.370 0.370 0.380 0.370 0.370 10,000 3,700 0.3700 0.269 0.269 0.277 0.269 0.269 13,734 0.2694 -5.13%
2022-10-12 0 0.390 0.370 0.390 0.365 0.395 40,000 15,360 0.3840 0.284 0.269 0.284 0.266 0.288 54,938 0.2796 5.41%
2022-10-11 0 0.370 0.370 0.390 0.370 0.370 26,000 9,620 0.3700 0.269 0.269 0.284 0.269 0.269 35,710 0.2694 0.00%
2022-10-10 0 0.370 0.370 0.390 - - 0 0 - 0.269 0.269 0.284 - - 0 - 0.00%
2022-10-07 0 0.370 0.370 0.390 0.370 0.370 26,000 9,620 0.3700 0.269 0.269 0.284 0.269 0.269 35,710 0.2694 0.00%
2022-10-06 0 0.370 0.370 0.390 - - 0 0 - 0.269 0.269 0.284 - - 0 - 0.00%
2022-10-05 0 0.370 0.370 0.390 0.370 0.380 144,000 53,730 0.3731 0.269 0.269 0.284 0.269 0.277 197,776 0.2717 -2.63%
2022-10-03 0 0.380 0.365 0.380 - - 0 0 - 0.277 0.266 0.277 - - 0 - 0.00%
2022-09-30 0 0.380 0.365 0.395 0.380 0.380 100,000 38,000 0.3800 0.277 0.266 0.288 0.277 0.277 137,344 0.2767 2.70%
2022-09-29 0 0.370 0.365 0.370 0.370 0.370 144,000 53,280 0.3700 0.269 0.266 0.269 0.269 0.269 197,776 0.2694 0.00%
2022-09-28 0 0.370 0.370 0.390 0.370 0.395 64,000 24,930 0.3895 0.269 0.269 0.284 0.269 0.288 87,900 0.2836 -8.64%
2022-09-27 0 0.405 0.370 0.405 0.375 0.405 56,000 21,100 0.3768 0.295 0.269 0.295 0.273 0.295 76,913 0.2743 8.00%
2022-09-26 0 0.375 0.375 0.380 0.375 0.410 8,000 3,170 0.3963 0.273 0.273 0.277 0.273 0.299 10,988 0.2885 -6.25%
2022-09-23 0 0.400 0.375 0.400 0.370 0.400 78,000 31,110 0.3988 0.291 0.273 0.291 0.269 0.291 107,129 0.2904 -1.23%
2022-09-22 0 0.405 0.370 0.410 0.405 0.405 6,000 2,430 0.4050 0.295 0.269 0.299 0.295 0.295 8,241 0.2949 5.19%
2022-09-21 0 0.385 0.400 0.405 0.385 0.405 336,000 135,310 0.4027 0.280 0.291 0.295 0.280 0.295 461,477 0.2932 1.32%
2022-09-20 0 0.380 0.375 0.405 - - 0 0 - 0.277 0.273 0.295 - - 0 - 0.00%
2022-09-19 0 0.380 0.380 0.410 0.370 0.430 314,000 128,550 0.4094 0.277 0.277 0.299 0.269 0.313 431,261 0.2981 -2.56%
2022-09-16 0 0.390 0.365 0.400 0.390 0.400 258,000 103,040 0.3994 0.284 0.266 0.291 0.284 0.291 354,348 0.2908 2.63%
2022-09-15 0 0.380 0.370 0.400 0.380 0.380 28,000 10,770 0.3846 0.277 0.269 0.291 0.277 0.277 38,456 0.2801 0.00%
2022-09-14 0 0.380 0.380 0.385 0.380 0.380 2,000 760 0.3800 0.277 0.277 0.280 0.277 0.277 2,747 0.2767 0.00%
2022-09-13 0 0.380 0.370 0.400 0.370 0.380 56,000 21,000 0.3750 0.277 0.269 0.291 0.269 0.277 76,913 0.2730 -5.00%
2022-09-09 0 0.400 0.365 0.400 - - 0 0 - 0.291 0.266 0.291 - - 0 - 0.00%
2022-09-08 0 0.400 0.370 0.400 - - 0 0 - 0.291 0.269 0.291 - - 0 - 0.00%
2022-09-07 0 0.400 0.370 0.400 - - 0 0 - 0.291 0.269 0.291 - - 0 - 0.00%
2022-09-06 0 0.400 0.370 0.400 0.365 0.400 94,000 36,230 0.3854 0.291 0.269 0.291 0.266 0.291 129,104 0.2806 8.11%
2022-09-05 0 0.370 0.370 0.390 0.370 0.380 114,000 43,280 0.3796 0.269 0.269 0.284 0.269 0.277 156,573 0.2764 -1.33%
2022-09-02 0 0.375 0.370 0.375 0.380 0.380 32,000 12,160 0.3800 0.273 0.269 0.273 0.277 0.277 43,950 0.2767 0.00%
2022-09-01 0 0.375 0.370 0.375 0.375 0.375 214,000 80,250 0.3750 0.273 0.269 0.273 0.273 0.273 293,917 0.2730 -1.32%
2022-08-31 0 0.380 0.360 0.380 0.350 0.380 72,000 26,010 0.3613 0.277 0.262 0.277 0.255 0.277 98,888 0.2630 5.56%
2022-08-30 0 0.360 0.360 0.370 0.355 0.360 126,000 45,570 0.3617 0.262 0.262 0.269 0.258 0.262 173,054 0.2633 -4.00%
2022-08-29 0 0.375 0.365 0.375 - - 0 0 - 0.273 0.266 0.273 - - 0 - 0.00%
2022-08-26 0 0.375 0.360 0.375 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2022-08-25 0 0.375 0.360 0.375 - - 4,000 1,500 0.3750 0.273 0.262 0.273 - - 5,494 0.2730 -1.32%
2022-08-24 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.277 0.262 0.277 0.277 0.277 5,494 0.2767 0.00%
2022-08-23 0 0.380 0.355 0.380 0.360 0.380 40,000 14,460 0.3615 0.277 0.258 0.277 0.262 0.277 54,938 0.2632 4.11%
2022-08-22 0 0.365 0.345 0.365 0.365 0.365 46,000 16,790 0.3650 0.266 0.251 0.266 0.266 0.266 63,178 0.2658 -1.35%
2022-08-19 0 0.370 0.340 0.365 - - 0 0 - 0.269 0.248 0.266 - - 0 - 0.00%
2022-08-18 0 0.370 0.350 0.370 - - 0 0 - 0.269 0.255 0.269 - - 0 - 0.00%
2022-08-17 0 0.370 0.350 0.375 - - 0 0 - 0.269 0.255 0.273 - - 0 - 0.00%
2022-08-16 0 0.370 0.355 0.370 0.340 0.370 184,000 64,600 0.3511 0.269 0.258 0.269 0.248 0.269 252,714 0.2556 -1.33%
2022-08-15 0 0.375 0.360 0.380 0.370 0.380 28,000 10,380 0.3707 0.273 0.262 0.277 0.269 0.277 38,456 0.2699 1.35%
2022-08-12 0 0.370 0.360 0.375 - - 0 0 - 0.269 0.262 0.273 - - 0 - 0.00%
2022-08-11 0 0.370 0.370 0.375 0.370 0.375 126,000 46,630 0.3701 0.269 0.269 0.273 0.269 0.273 173,054 0.2695 2.78%
2022-08-10 0 0.360 0.360 0.375 0.360 0.365 6,000 2,180 0.3633 0.262 0.262 0.273 0.262 0.266 8,241 0.2645 0.00%
2022-08-09 0 0.360 0.360 0.365 0.360 0.370 82,000 29,590 0.3609 0.262 0.262 0.266 0.262 0.269 112,622 0.2627 -4.00%
2022-08-08 0 0.375 0.360 0.375 - - 0 0 - 0.273 0.262 0.273 - - 0 - -1.32%
2022-08-05 0 0.380 0.365 0.380 0.370 0.380 126,000 46,720 0.3708 0.277 0.266 0.277 0.269 0.277 173,054 0.2700 1.33%
2022-08-04 0 0.375 0.370 0.375 0.380 0.380 10,000 3,770 0.3770 0.273 0.269 0.273 0.277 0.277 13,734 0.2745 -1.32%
2022-08-03 0 0.380 0.365 0.380 0.375 0.380 22,000 8,260 0.3755 0.277 0.266 0.277 0.273 0.277 30,216 0.2734 1.33%
2022-08-02 0 0.375 0.360 0.375 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2022-08-01 0 0.375 0.360 0.375 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2022-07-29 0 0.375 0.365 0.380 0.375 0.375 70,000 26,250 0.3750 0.273 0.266 0.277 0.273 0.273 96,141 0.2730 0.00%
2022-07-28 0 0.375 0.370 0.375 0.375 0.375 2,000 750 0.3750 0.273 0.269 0.273 0.273 0.273 2,747 0.2730 -1.32%
2022-07-27 0 0.380 0.370 0.385 0.375 0.380 460,000 173,500 0.3772 0.277 0.269 0.280 0.273 0.277 631,784 0.2746 1.33%
2022-07-26 0 0.375 0.370 0.375 - - 0 0 - 0.273 0.269 0.273 - - 0 - 0.00%
2022-07-25 0 0.375 0.365 0.375 0.370 0.375 52,000 19,250 0.3702 0.273 0.266 0.273 0.269 0.273 71,419 0.2695 0.00%
2022-07-22 0 0.375 0.370 0.375 0.370 0.375 46,000 17,110 0.3720 0.273 0.269 0.273 0.269 0.273 63,178 0.2708 0.00%
2022-07-21 0 0.375 0.370 0.375 - - 0 0 - 0.273 0.269 0.273 - - 0 - 0.00%
2022-07-20 0 0.375 0.370 0.375 - - 10,000 3,750 0.3750 0.273 0.269 0.273 - - 13,734 0.2730 0.00%
2022-07-19 0 0.375 0.365 0.375 0.365 0.375 38,000 14,190 0.3734 0.273 0.266 0.273 0.266 0.273 52,191 0.2719 1.35%
2022-07-18 0 0.370 0.370 0.375 - - 0 0 - 0.269 0.269 0.273 - - 0 - 0.00%
2022-07-15 0 0.370 0.360 0.375 0.360 0.370 232,000 84,800 0.3655 0.269 0.262 0.273 0.262 0.269 318,639 0.2661 -3.90%
2022-07-14 0 0.385 0.385 0.390 0.375 0.385 30,000 11,510 0.3837 0.280 0.280 0.284 0.273 0.280 41,203 0.2793 -1.28%
2022-07-13 0 0.390 0.385 0.395 0.390 0.390 40,000 15,600 0.3900 0.284 0.280 0.288 0.284 0.284 54,938 0.2840 -1.27%
2022-07-12 0 0.395 0.385 0.400 - - 0 0 - 0.288 0.280 0.291 - - 0 - 0.00%
2022-07-11 0 0.395 0.375 0.400 - - 0 0 - 0.288 0.273 0.291 - - 0 - 0.00%
2022-07-08 0 0.395 0.385 0.400 - - 0 0 - 0.288 0.280 0.291 - - 0 - 0.00%
2022-07-07 0 0.395 0.390 0.400 0.390 0.395 218,000 86,060 0.3948 0.288 0.284 0.291 0.284 0.288 299,411 0.2874 -1.25%
2022-07-06 0 0.400 0.390 0.405 0.390 0.400 10,000 3,940 0.3940 0.291 0.284 0.295 0.284 0.291 13,734 0.2869 2.56%
2022-07-05 0 0.390 0.390 0.400 0.385 0.390 108,000 42,020 0.3891 0.284 0.284 0.291 0.280 0.284 148,332 0.2833 0.00%
2022-07-04 0 0.390 0.380 0.395 - - 0 0 - 0.284 0.277 0.288 - - 0 - 0.00%
2022-06-30 0 0.390 0.390 0.405 0.365 0.400 124,000 48,240 0.3890 0.284 0.284 0.295 0.266 0.291 170,307 0.2833 -2.50%
2022-06-29 0 0.400 0.390 0.405 0.400 0.400 54,000 21,600 0.4000 0.291 0.284 0.295 0.291 0.291 74,166 0.2912 -1.23%
2022-06-28 0 0.405 0.400 0.405 - - 0 0 - 0.295 0.291 0.295 - - 0 - 0.00%
2022-06-27 0 0.405 0.400 0.405 0.405 0.405 40,000 16,200 0.4050 0.295 0.291 0.295 0.295 0.295 54,938 0.2949 0.00%
2022-06-24 0 0.405 0.405 0.415 0.405 0.405 4,000 1,620 0.4050 0.295 0.295 0.302 0.295 0.295 5,494 0.2949 -2.41%
2022-06-23 0 0.415 0.405 0.415 0.415 0.415 20,000 8,300 0.4150 0.302 0.295 0.302 0.302 0.302 27,469 0.3022 0.00%
2022-06-22 0 0.415 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.302 0.291 0.306 0.306 0.306 68,672 0.3058 2.47%
2022-06-21 0 0.405 0.400 0.430 0.400 0.405 72,000 28,830 0.4004 0.295 0.291 0.313 0.291 0.295 98,888 0.2915 1.25%
2022-06-20 0 0.400 0.400 0.405 0.390 0.400 58,000 22,920 0.3952 0.291 0.291 0.295 0.284 0.291 79,660 0.2877 0.00%
2022-06-17 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.291 0.291 0.299 0.291 0.291 5,494 0.2912 0.00%
2022-06-16 0 0.400 0.395 0.405 0.400 0.400 220,000 88,000 0.4000 0.291 0.288 0.295 0.291 0.291 302,158 0.2912 2.17%
2022-06-15 0 0.405 0.400 0.415 - - 0 0 - 0.285 0.282 0.292 - - 0 - 0.00%
2022-06-14 0 0.405 0.405 0.425 0.405 0.405 2,000 810 0.4050 0.285 0.285 0.299 0.285 0.285 2,842 0.2850 -1.22%
2022-06-13 0 0.410 0.400 0.410 0.400 0.410 22,000 8,820 0.4009 0.289 0.282 0.289 0.282 0.289 31,258 0.2822 -1.20%
2022-06-10 0 0.415 0.415 0.425 0.415 0.415 4,000 1,660 0.4150 0.292 0.292 0.299 0.292 0.292 5,683 0.2921 0.00%
2022-06-09 0 0.415 0.415 0.420 - - 0 0 - 0.292 0.292 0.296 - - 0 - 1.22%
2022-06-08 0 0.410 0.410 0.430 0.410 0.410 16,000 6,560 0.4100 0.289 0.289 0.303 0.289 0.289 22,733 0.2886 -2.38%
2022-06-07 0 0.420 0.420 0.430 0.420 0.430 46,000 19,380 0.4213 0.296 0.296 0.303 0.296 0.303 65,357 0.2965 0.00%
2022-06-06 0 0.420 0.405 0.420 0.410 0.420 100,000 41,400 0.4140 0.296 0.285 0.296 0.289 0.296 142,080 0.2914 5.00%
2022-06-02 0 0.400 0.400 0.410 0.400 0.420 238,000 96,820 0.4068 0.282 0.282 0.289 0.282 0.296 338,151 0.2863 0.00%
2022-06-01 0 0.400 0.395 0.410 - - 12,000 4,800 0.4000 0.282 0.278 0.289 - - 17,050 0.2815 0.00%
2022-05-31 0 0.400 0.385 0.400 0.405 0.405 22,000 8,910 0.4050 0.282 0.271 0.282 0.285 0.285 31,258 0.2850 -1.23%
2022-05-30 0 0.405 0.390 0.405 0.405 0.420 174,000 72,210 0.4150 0.285 0.274 0.285 0.285 0.296 247,220 0.2921 0.00%
2022-05-27 0 0.405 0.395 0.415 0.405 0.410 100,000 41,270 0.4127 0.285 0.278 0.292 0.285 0.289 142,080 0.2905 -1.22%
2022-05-26 0 0.410 0.405 0.410 0.400 0.410 34,000 13,680 0.4024 0.289 0.285 0.289 0.282 0.289 48,307 0.2832 1.23%
2022-05-25 0 0.405 0.405 0.410 0.400 0.415 166,000 66,940 0.4033 0.285 0.285 0.289 0.282 0.292 235,853 0.2838 -1.22%
2022-05-24 0 0.410 0.395 0.410 0.400 0.410 20,000 8,120 0.4060 0.289 0.278 0.289 0.282 0.289 28,416 0.2858 2.50%
2022-05-23 0 0.400 0.390 0.400 0.400 0.400 74,000 29,540 0.3992 0.282 0.274 0.282 0.282 0.282 105,139 0.2810 0.00%
2022-05-20 0 0.400 0.390 0.420 0.390 0.400 104,000 41,480 0.3988 0.282 0.274 0.296 0.274 0.282 147,764 0.2807 2.56%
2022-05-19 0 0.390 0.390 0.400 - - 0 0 - 0.274 0.274 0.282 - - 0 - 0.00%
2022-05-18 0 0.390 0.390 0.400 - - 4,000 1,560 0.3900 0.274 0.274 0.282 - - 5,683 0.2745 0.00%
2022-05-17 0 0.390 0.390 0.395 0.390 0.390 16,000 6,240 0.3900 0.274 0.274 0.278 0.274 0.274 22,733 0.2745 0.00%
2022-05-16 0 0.390 0.380 0.400 0.375 0.390 92,000 35,300 0.3837 0.274 0.267 0.282 0.264 0.274 130,714 0.2701 1.30%
2022-05-13 0 0.385 0.370 0.385 0.385 0.390 14,000 5,440 0.3886 0.271 0.260 0.271 0.271 0.274 19,891 0.2735 2.67%
2022-05-12 0 0.375 0.375 0.390 - - 0 0 - 0.264 0.264 0.274 - - 0 - 0.00%
2022-05-11 0 0.375 0.375 0.390 0.375 0.380 80,000 30,020 0.3753 0.264 0.264 0.274 0.264 0.267 113,664 0.2641 0.00%
2022-05-10 0 0.375 0.365 0.390 0.375 0.380 32,000 12,060 0.3769 0.264 0.257 0.274 0.264 0.267 45,466 0.2653 -1.32%
2022-05-06 0 0.380 0.380 0.390 0.380 0.390 128,000 48,840 0.3816 0.267 0.267 0.274 0.267 0.274 181,863 0.2686 -2.56%
2022-05-05 0 0.390 0.385 0.400 0.390 0.405 36,000 14,280 0.3967 0.274 0.271 0.282 0.274 0.285 51,149 0.2792 -3.70%
2022-05-04 0 0.405 0.390 0.405 0.390 0.415 78,000 30,670 0.3932 0.285 0.274 0.285 0.274 0.292 110,823 0.2767 3.85%
2022-05-03 0 0.390 0.390 0.400 0.390 0.400 148,000 58,490 0.3952 0.274 0.274 0.282 0.274 0.282 210,279 0.2782 -1.27%
2022-04-29 0 0.395 0.390 0.400 0.390 0.420 334,000 135,390 0.4054 0.278 0.274 0.282 0.274 0.296 474,548 0.2853 0.00%
2022-04-28 0 0.395 0.395 0.410 0.395 0.400 160,000 63,700 0.3981 0.278 0.278 0.289 0.278 0.282 227,329 0.2802 0.00%
2022-04-27 0 0.395 0.385 0.395 0.380 0.415 778,000 299,080 0.3844 0.278 0.271 0.278 0.267 0.292 1,105,385 0.2706 8.22%
2022-04-26 0 0.365 0.360 0.370 0.365 0.375 76,000 28,030 0.3688 0.257 0.253 0.260 0.257 0.264 107,981 0.2596 -1.35%
2022-04-25 0 0.370 0.370 0.380 0.360 0.385 304,000 109,800 0.3612 0.260 0.260 0.267 0.253 0.271 431,924 0.2542 -3.90%
2022-04-22 0 0.385 0.375 0.385 0.385 0.385 20,000 7,700 0.3850 0.271 0.264 0.271 0.271 0.271 28,416 0.2710 0.00%
2022-04-21 0 0.385 0.375 0.390 - - 0 0 - 0.271 0.264 0.274 - - 0 - -1.28%
2022-04-20 0 0.390 0.375 0.400 0.400 0.400 120,000 48,000 0.4000 0.274 0.264 0.282 0.282 0.282 170,496 0.2815 -2.50%
2022-04-19 0 0.400 0.400 0.405 0.380 0.395 322,000 124,610 0.3870 0.282 0.282 0.285 0.267 0.278 457,499 0.2724 -3.61%
2022-04-14 0 0.415 0.405 0.415 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2022-04-13 0 0.415 0.400 0.415 0.415 0.420 46,000 19,310 0.4198 0.292 0.282 0.292 0.292 0.296 65,357 0.2955 5.06%
2022-04-12 0 0.395 0.390 0.400 0.395 0.395 6,000 2,370 0.3950 0.278 0.274 0.282 0.278 0.278 8,525 0.2780 0.00%
2022-04-11 0 0.395 0.390 0.395 0.390 0.395 90,000 35,110 0.3901 0.278 0.274 0.278 0.274 0.278 127,872 0.2746 0.00%
2022-04-08 0 0.395 0.390 0.395 0.390 0.395 332,000 131,090 0.3948 0.278 0.274 0.278 0.274 0.278 471,707 0.2779 0.00%
2022-04-07 0 0.395 0.385 0.400 0.395 0.395 8,000 3,160 0.3950 0.278 0.271 0.282 0.278 0.278 11,366 0.2780 0.00%
2022-04-06 0 0.395 0.390 0.395 0.395 0.395 212,000 83,740 0.3950 0.278 0.274 0.278 0.278 0.278 301,210 0.2780 -1.25%
2022-04-04 0 0.400 0.395 0.400 0.400 0.400 130,000 52,000 0.4000 0.282 0.278 0.282 0.282 0.282 184,704 0.2815 0.00%
2022-04-01 0 0.400 0.395 0.400 0.395 0.400 210,000 83,650 0.3983 0.282 0.278 0.282 0.278 0.282 298,369 0.2804 0.00%
2022-03-31 0 0.400 0.390 0.400 0.400 0.400 36,000 14,380 0.3994 0.282 0.274 0.282 0.282 0.282 51,149 0.2811 -1.23%
2022-03-30 0 0.405 0.395 0.405 0.400 0.405 186,000 74,680 0.4015 0.285 0.278 0.285 0.282 0.285 264,269 0.2826 2.53%
2022-03-29 0 0.395 0.390 0.400 0.395 0.395 8,000 3,160 0.3950 0.278 0.274 0.282 0.278 0.278 11,366 0.2780 -1.25%
2022-03-28 0 0.400 0.390 0.405 0.395 0.400 182,000 72,200 0.3967 0.282 0.274 0.285 0.278 0.282 258,586 0.2792 0.00%
2022-03-25 0 0.400 0.385 0.405 0.385 0.405 72,000 28,680 0.3983 0.282 0.271 0.285 0.271 0.285 102,298 0.2804 5.26%
2022-03-24 0 0.380 0.370 0.385 0.380 0.390 10,000 3,820 0.3820 0.267 0.260 0.271 0.267 0.274 14,208 0.2689 -2.56%
2022-03-23 0 0.390 0.370 0.390 0.370 0.395 164,000 63,710 0.3885 0.274 0.260 0.274 0.260 0.278 233,012 0.2734 2.63%
2022-03-22 0 0.380 0.365 0.385 0.380 0.380 98,000 37,240 0.3800 0.267 0.257 0.271 0.267 0.267 139,239 0.2675 -1.30%
2022-03-21 0 0.385 0.360 0.385 - - 2,000 770 0.3850 0.271 0.253 0.271 - - 2,842 0.2710 0.00%
2022-03-18 0 0.385 0.355 0.385 0.385 0.385 30,000 11,550 0.3850 0.271 0.250 0.271 0.271 0.271 42,624 0.2710 2.67%
2022-03-17 0 0.375 0.360 0.375 0.370 0.380 286,000 106,190 0.3713 0.264 0.253 0.264 0.260 0.267 406,350 0.2613 7.14%
2022-03-16 0 0.350 0.345 0.350 0.335 0.370 1,380,000 490,630 0.3555 0.246 0.243 0.246 0.236 0.260 1,960,709 0.2502 -1.41%
2022-03-15 0 0.355 0.325 0.355 0.325 0.380 192,000 67,190 0.3499 0.250 0.229 0.250 0.229 0.267 272,794 0.2463 -5.33%
2022-03-14 0 0.375 0.345 0.375 - - 2,000 710 0.3550 0.264 0.243 0.264 - - 2,842 0.2499 -2.60%
2022-03-11 0 0.385 0.345 0.385 0.390 0.390 2,000 780 0.3900 0.271 0.243 0.271 0.274 0.274 2,842 0.2745 4.05%
2022-03-10 0 0.370 0.360 0.375 0.340 0.400 200,000 74,170 0.3709 0.260 0.253 0.264 0.239 0.282 284,161 0.2610 5.71%
2022-03-09 0 0.350 0.340 0.355 0.355 0.355 22,000 7,810 0.3550 0.246 0.239 0.250 0.250 0.250 31,258 0.2499 -1.41%
2022-03-08 0 0.355 0.340 0.360 0.325 0.360 54,000 19,160 0.3548 0.250 0.239 0.253 0.229 0.253 76,723 0.2497 0.00%
2022-03-07 0 0.355 0.340 0.355 0.340 0.355 308,000 109,310 0.3549 0.250 0.239 0.250 0.239 0.250 437,607 0.2498 -2.74%
2022-03-04 0 0.365 0.360 0.370 0.365 0.375 24,000 8,860 0.3692 0.257 0.253 0.260 0.257 0.264 34,099 0.2598 -2.67%
2022-03-03 0 0.375 0.365 0.375 0.370 0.380 816,000 305,800 0.3748 0.264 0.257 0.264 0.260 0.267 1,159,376 0.2638 -2.60%
2022-03-02 0 0.385 0.375 0.390 0.385 0.385 10,000 3,850 0.3850 0.271 0.264 0.274 0.271 0.271 14,208 0.2710 0.00%
2022-03-01 0 0.385 0.375 0.395 0.375 0.385 16,000 6,140 0.3838 0.271 0.264 0.278 0.264 0.271 22,733 0.2701 -1.28%
2022-02-28 0 0.390 0.375 0.395 - - 0 0 - 0.274 0.264 0.278 - - 0 - -1.27%
2022-02-25 0 0.395 0.385 0.400 0.370 0.395 42,000 16,160 0.3848 0.278 0.271 0.282 0.260 0.278 59,674 0.2708 2.60%
2022-02-24 0 0.385 0.375 0.385 0.375 0.385 156,000 58,710 0.3763 0.271 0.264 0.271 0.264 0.271 221,645 0.2649 -1.28%
2022-02-23 0 0.390 0.380 0.395 0.390 0.390 24,000 9,360 0.3900 0.274 0.267 0.278 0.274 0.274 34,099 0.2745 0.00%
2022-02-22 0 0.390 0.380 0.400 0.390 0.390 50,000 19,500 0.3900 0.274 0.267 0.282 0.274 0.274 71,040 0.2745 0.00%
2022-02-21 0 0.390 0.380 0.400 0.380 0.410 442,000 174,580 0.3950 0.274 0.267 0.282 0.267 0.289 627,995 0.2780 -7.14%
2022-02-18 0 0.420 0.410 0.420 0.420 0.420 14,000 5,880 0.4200 0.296 0.289 0.296 0.296 0.296 19,891 0.2956 0.00%
2022-02-17 0 0.420 0.410 0.420 0.410 0.420 76,000 31,600 0.4158 0.296 0.289 0.296 0.289 0.296 107,981 0.2926 2.44%
2022-02-16 0 0.410 0.405 0.410 0.410 0.410 22,000 9,020 0.4100 0.289 0.285 0.289 0.289 0.289 31,258 0.2886 0.00%
2022-02-15 0 0.410 0.405 0.415 0.410 0.410 4,000 1,640 0.4100 0.289 0.285 0.292 0.289 0.289 5,683 0.2886 -1.20%
2022-02-14 0 0.415 0.405 0.420 0.420 0.420 30,000 12,600 0.4200 0.292 0.285 0.296 0.296 0.296 42,624 0.2956 2.47%
2022-02-11 0 0.405 0.400 0.415 0.405 0.415 152,000 61,600 0.4053 0.285 0.282 0.292 0.285 0.292 215,962 0.2852 0.00%
2022-02-10 0 0.405 0.400 0.405 0.405 0.405 20,000 8,100 0.4050 0.285 0.282 0.285 0.285 0.285 28,416 0.2850 0.00%
2022-02-09 0 0.405 0.405 0.410 0.405 0.410 78,000 31,710 0.4065 0.285 0.285 0.289 0.285 0.289 110,823 0.2861 0.00%
2022-02-08 0 0.405 0.400 0.405 0.405 0.405 40,000 16,200 0.4050 0.285 0.282 0.285 0.285 0.285 56,832 0.2850 0.00%
2022-02-07 0 0.405 0.400 0.410 0.405 0.410 198,000 80,460 0.4064 0.285 0.282 0.289 0.285 0.289 281,319 0.2860 0.00%
2022-02-04 0 0.405 0.400 0.410 0.405 0.405 4,000 1,620 0.4050 0.285 0.282 0.289 0.285 0.285 5,683 0.2850 -1.22%
2022-01-31 0 0.410 0.400 0.410 - - 0 0 - 0.289 0.282 0.289 - - 0 - 0.00%
2022-01-28 0 0.410 0.400 0.410 0.400 0.410 22,000 8,820 0.4009 0.289 0.282 0.289 0.282 0.289 31,258 0.2822 1.23%
2022-01-27 0 0.405 0.405 0.410 0.405 0.410 188,000 76,780 0.4084 0.285 0.285 0.289 0.285 0.289 267,111 0.2874 -1.22%
2022-01-26 0 0.410 0.395 0.410 - - 0 0 - 0.289 0.278 0.289 - - 0 - 0.00%
2022-01-25 0 0.410 0.390 0.410 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2022-01-24 0 0.410 0.390 0.410 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2022-01-21 0 0.410 0.395 0.410 0.390 0.410 62,000 24,300 0.3919 0.289 0.278 0.289 0.274 0.289 88,090 0.2759 3.80%
2022-01-20 0 0.395 0.390 0.400 0.395 0.400 338,000 133,540 0.3951 0.278 0.274 0.282 0.278 0.282 480,232 0.2781 -2.47%
2022-01-19 0 0.405 0.395 0.405 0.400 0.405 14,000 5,610 0.4007 0.285 0.278 0.285 0.282 0.285 19,891 0.2820 1.25%
2022-01-18 0 0.400 0.390 0.400 0.395 0.405 494,000 195,720 0.3962 0.282 0.274 0.282 0.278 0.285 701,877 0.2789 0.00%
2022-01-17 0 0.400 0.395 0.405 0.400 0.405 32,000 12,820 0.4006 0.282 0.278 0.285 0.282 0.285 45,466 0.2820 -2.44%
2022-01-14 0 0.410 0.395 0.405 0.395 0.410 1,052,000 421,920 0.4011 0.289 0.278 0.285 0.278 0.289 1,494,685 0.2823 0.00%
2022-01-13 0 0.410 0.405 0.415 0.410 0.415 402,000 165,070 0.4106 0.289 0.285 0.292 0.289 0.292 571,163 0.2890 -1.20%
2022-01-12 0 0.415 0.415 0.430 0.415 0.415 104,000 43,160 0.4150 0.292 0.292 0.303 0.292 0.292 147,764 0.2921 -1.19%
2022-01-11 0 0.420 0.410 0.430 0.420 0.420 184,000 77,280 0.4200 0.296 0.289 0.303 0.296 0.296 261,428 0.2956 -1.18%
2022-01-10 0 0.425 0.410 0.425 0.415 0.425 18,000 7,530 0.4183 0.299 0.289 0.299 0.292 0.299 25,574 0.2944 0.00%
2022-01-07 0 0.425 0.420 0.430 0.420 0.430 156,000 66,140 0.4240 0.299 0.296 0.303 0.296 0.303 221,645 0.2984 3.66%
2022-01-06 0 0.410 0.405 0.420 0.410 0.415 202,000 83,250 0.4121 0.289 0.285 0.296 0.289 0.292 287,002 0.2901 -5.75%
2022-01-05 0 0.435 0.410 0.435 0.430 0.435 66,000 28,410 0.4305 0.306 0.289 0.306 0.303 0.306 93,773 0.3030 1.16%
2022-01-04 0 0.430 0.410 0.430 - - 0 0 - 0.303 0.289 0.303 - - 0 - 0.00%
2022-01-03 0 0.430 0.410 0.430 0.420 0.430 62,000 26,350 0.4250 0.303 0.289 0.303 0.296 0.303 88,090 0.2991 2.38%
2021-12-31 0 0.420 0.410 0.420 - - 0 0 - 0.296 0.289 0.296 - - 0 - 0.00%
2021-12-30 0 0.420 0.410 0.420 - - 0 0 - 0.296 0.289 0.296 - - 0 - 0.00%
2021-12-29 0 0.420 0.410 0.420 0.405 0.425 64,000 26,170 0.4089 0.296 0.289 0.296 0.285 0.299 90,931 0.2878 -2.33%
2021-12-28 0 0.430 0.410 0.430 - - 0 0 - 0.303 0.289 0.303 - - 0 - 0.00%
2021-12-24 0 0.430 0.410 0.435 - - 0 0 - 0.303 0.289 0.306 - - 0 - 0.00%
2021-12-23 0 0.430 0.420 0.430 0.430 0.435 102,000 43,870 0.4301 0.303 0.296 0.303 0.303 0.306 144,922 0.3027 1.18%
2021-12-22 0 0.425 0.410 0.435 0.425 0.425 2,000 850 0.4250 0.299 0.289 0.306 0.299 0.299 2,842 0.2991 1.19%
2021-12-21 0 0.420 0.410 0.420 0.410 0.425 16,000 6,630 0.4144 0.296 0.289 0.296 0.289 0.299 22,733 0.2916 2.44%
2021-12-20 0 0.410 0.405 0.410 0.410 0.410 32,000 13,120 0.4100 0.289 0.285 0.289 0.289 0.289 45,466 0.2886 0.00%
2021-12-17 0 0.410 0.410 0.420 0.410 0.425 188,000 78,780 0.4190 0.289 0.289 0.296 0.289 0.299 267,111 0.2949 -2.38%
2021-12-16 0 0.420 0.405 0.420 0.410 0.425 22,000 9,050 0.4114 0.296 0.285 0.296 0.289 0.299 31,258 0.2895 -1.18%
2021-12-15 0 0.425 0.410 0.425 0.415 0.425 64,000 26,700 0.4172 0.299 0.289 0.299 0.292 0.299 90,931 0.2936 4.94%
2021-12-14 0 0.405 0.405 0.420 - - 0 0 - 0.285 0.285 0.296 - - 0 - 0.00%
2021-12-13 0 0.405 0.405 0.420 0.400 0.425 610,000 248,820 0.4079 0.285 0.285 0.296 0.282 0.299 866,690 0.2871 -3.57%
2021-12-10 0 0.420 0.405 0.420 0.405 0.425 104,000 43,210 0.4155 0.296 0.285 0.296 0.285 0.299 147,764 0.2924 -5.62%
2021-12-09 0 0.445 0.425 0.455 0.445 0.445 100,000 44,500 0.4450 0.313 0.299 0.320 0.313 0.313 142,080 0.3132 0.00%
2021-12-08 0 0.445 0.435 0.450 0.420 0.445 130,000 57,150 0.4396 0.313 0.306 0.317 0.296 0.313 184,704 0.3094 0.00%
2021-12-07 0 0.445 0.425 0.445 0.420 0.445 236,000 102,050 0.4324 0.313 0.299 0.313 0.296 0.313 335,310 0.3043 5.95%
2021-12-06 0 0.420 0.420 0.435 0.420 0.435 648,000 273,990 0.4228 0.296 0.296 0.306 0.296 0.306 920,681 0.2976 -8.70%
2021-12-03 0 0.460 0.440 0.460 0.460 0.465 162,000 74,880 0.4622 0.324 0.310 0.324 0.324 0.327 230,170 0.3253 -1.08%
2021-12-02 0 0.465 0.460 0.465 0.450 0.490 928,000 424,920 0.4579 0.327 0.324 0.327 0.317 0.345 1,318,506 0.3223 -6.06%
2021-12-01 0 0.495 0.485 0.495 0.420 0.495 5,412,000 2,423,990 0.4479 0.348 0.341 0.348 0.296 0.348 7,689,388 0.3152 26.92%
2021-11-30 0 0.390 0.390 0.400 0.390 0.395 40,000 15,670 0.3918 0.274 0.274 0.282 0.274 0.278 56,832 0.2757 -1.27%
2021-11-29 0 0.395 0.395 0.410 0.395 0.410 64,000 26,180 0.4091 0.278 0.278 0.289 0.278 0.289 90,931 0.2879 -3.66%
2021-11-26 0 0.410 0.405 0.410 - - 0 0 - 0.289 0.285 0.289 - - 0 - 0.00%
2021-11-25 0 0.410 0.395 0.410 0.405 0.410 88,000 35,860 0.4075 0.289 0.278 0.289 0.285 0.289 125,031 0.2868 1.23%
2021-11-24 0 0.405 0.390 0.410 0.390 0.410 106,000 41,850 0.3948 0.285 0.274 0.289 0.274 0.289 150,605 0.2779 -1.22%
2021-11-23 0 0.410 0.400 0.415 0.395 0.410 122,000 48,280 0.3957 0.289 0.282 0.292 0.278 0.289 173,338 0.2785 3.80%
2021-11-22 0 0.395 0.395 0.405 0.395 0.410 266,000 108,300 0.4071 0.278 0.278 0.285 0.278 0.289 377,934 0.2866 -3.66%
2021-11-19 0 0.410 0.410 0.415 0.410 0.415 118,000 48,410 0.4103 0.289 0.289 0.292 0.289 0.292 167,655 0.2887 -1.20%
2021-11-18 0 0.415 0.410 0.415 0.415 0.415 186,000 77,190 0.4150 0.292 0.289 0.292 0.292 0.292 264,269 0.2921 0.00%
2021-11-17 0 0.415 0.415 0.420 0.415 0.415 136,000 56,440 0.4150 0.292 0.292 0.296 0.292 0.292 193,229 0.2921 -1.19%
2021-11-16 0 0.420 0.405 0.420 0.405 0.420 10,000 4,080 0.4080 0.296 0.285 0.296 0.285 0.296 14,208 0.2872 1.20%
2021-11-15 0 0.415 0.405 0.420 0.405 0.420 190,000 78,950 0.4155 0.292 0.285 0.296 0.285 0.296 269,953 0.2925 0.00%
2021-11-12 0 0.415 0.395 0.415 0.420 0.420 2,000 840 0.4200 0.292 0.278 0.292 0.296 0.296 2,842 0.2956 0.00%
2021-11-11 0 0.415 0.395 0.415 0.410 0.415 230,000 94,920 0.4127 0.292 0.278 0.292 0.289 0.292 326,785 0.2905 2.47%
2021-11-10 0 0.405 0.395 0.410 - - 0 0 - 0.285 0.278 0.289 - - 0 - 0.00%
2021-11-09 0 0.405 0.390 0.410 - - 0 0 - 0.285 0.274 0.289 - - 0 - 0.00%
2021-11-08 0 0.405 0.390 0.410 - - 0 0 - 0.285 0.274 0.289 - - 0 - 0.00%
2021-11-05 0 0.405 0.395 0.405 - - 0 0 - 0.285 0.278 0.285 - - 0 - 0.00%
2021-11-04 0 0.405 0.395 0.415 - - 0 0 - 0.285 0.278 0.292 - - 0 - 0.00%
2021-11-03 0 0.405 0.390 0.405 0.405 0.405 26,000 10,530 0.4050 0.285 0.274 0.285 0.285 0.285 36,941 0.2850 1.25%
2021-11-02 0 0.400 0.395 0.410 - - 4,000 1,580 0.3950 0.282 0.278 0.289 - - 5,683 0.2780 0.00%
2021-11-01 0 0.400 0.395 0.405 0.400 0.400 154,000 61,600 0.4000 0.282 0.278 0.285 0.282 0.282 218,804 0.2815 1.27%
2021-10-29 0 0.395 0.390 0.395 0.390 0.400 192,000 75,100 0.3911 0.278 0.274 0.278 0.274 0.282 272,794 0.2753 -1.25%
2021-10-28 0 0.400 0.395 0.400 0.400 0.400 8,000 3,200 0.4000 0.282 0.278 0.282 0.282 0.282 11,366 0.2815 0.00%
2021-10-27 0 0.400 0.395 0.405 0.395 0.400 98,000 38,880 0.3967 0.282 0.278 0.285 0.278 0.282 139,239 0.2792 -1.23%
2021-10-26 0 0.405 0.390 0.405 0.390 0.405 262,000 102,440 0.3910 0.285 0.274 0.285 0.274 0.285 372,250 0.2752 2.53%
2021-10-25 0 0.395 0.390 0.400 0.390 0.400 192,000 75,790 0.3947 0.278 0.274 0.282 0.274 0.282 272,794 0.2778 -2.47%
2021-10-22 0 0.405 0.400 0.410 0.405 0.405 42,000 17,010 0.4050 0.285 0.282 0.289 0.285 0.285 59,674 0.2850 0.00%
2021-10-21 0 0.405 0.400 0.410 0.405 0.410 54,000 22,080 0.4089 0.285 0.282 0.289 0.285 0.289 76,723 0.2878 -1.22%
2021-10-20 0 0.410 0.390 0.410 0.400 0.410 138,000 55,140 0.3996 0.289 0.274 0.289 0.282 0.289 196,071 0.2812 2.50%
2021-10-19 0 0.400 0.400 0.410 0.400 0.400 16,000 6,400 0.4000 0.282 0.282 0.289 0.282 0.282 22,733 0.2815 0.00%
2021-10-18 0 0.400 0.395 0.405 0.395 0.405 112,000 44,730 0.3994 0.282 0.278 0.285 0.278 0.285 159,130 0.2811 3.90%
2021-10-15 0 0.385 0.385 0.395 0.385 0.385 66,000 25,410 0.3850 0.271 0.271 0.278 0.271 0.271 93,773 0.2710 -2.53%
2021-10-12 0 0.395 0.380 0.395 0.380 0.395 28,000 10,700 0.3821 0.278 0.267 0.278 0.267 0.278 39,782 0.2690 1.28%
2021-10-11 0 0.390 0.385 0.395 0.390 0.390 8,000 3,120 0.3900 0.274 0.271 0.278 0.274 0.274 11,366 0.2745 0.00%
2021-10-08 0 0.390 0.385 0.395 0.390 0.390 14,000 5,460 0.3900 0.274 0.271 0.278 0.274 0.274 19,891 0.2745 0.00%
2021-10-07 0 0.390 0.380 0.390 - - 0 0 - 0.274 0.267 0.274 - - 0 - 0.00%
2021-10-06 0 0.390 0.380 0.390 0.385 0.390 56,000 21,710 0.3877 0.274 0.267 0.274 0.271 0.274 79,565 0.2729 1.30%
2021-10-05 0 0.385 0.380 0.385 0.385 0.385 4,000 1,540 0.3850 0.271 0.267 0.271 0.271 0.271 5,683 0.2710 0.00%
2021-10-04 0 0.385 0.375 0.385 0.380 0.385 148,000 51,580 0.3485 0.271 0.264 0.271 0.267 0.271 210,279 0.2453 0.00%
2021-09-30 0 0.385 0.380 0.390 0.370 0.385 230,000 87,520 0.3805 0.271 0.267 0.274 0.260 0.271 326,785 0.2678 0.00%
2021-09-29 0 0.385 0.380 0.385 0.375 0.385 64,000 24,500 0.3828 0.271 0.267 0.271 0.264 0.271 90,931 0.2694 2.67%
2021-09-28 0 0.375 0.375 0.390 0.375 0.390 282,000 109,680 0.3889 0.264 0.264 0.274 0.264 0.274 400,667 0.2737 -2.60%
2021-09-27 0 0.385 0.370 0.385 - - 0 0 - 0.271 0.260 0.271 - - 0 - 0.00%
2021-09-24 0 0.385 0.370 0.390 0.380 0.385 208,000 79,910 0.3842 0.271 0.260 0.274 0.267 0.271 295,527 0.2704 1.32%
2021-09-23 0 0.380 0.365 0.380 0.380 0.380 44,000 16,720 0.3800 0.267 0.257 0.267 0.267 0.267 62,515 0.2675 0.00%
2021-09-21 0 0.380 0.375 0.385 0.380 0.385 68,000 25,940 0.3815 0.267 0.264 0.271 0.267 0.271 96,615 0.2685 4.11%
2021-09-20 0 0.365 0.365 0.380 0.360 0.390 250,000 90,800 0.3632 0.257 0.257 0.267 0.253 0.274 355,201 0.2556 -1.35%
2021-09-17 0 0.370 0.370 0.380 0.360 0.370 354,000 130,880 0.3697 0.260 0.260 0.267 0.253 0.260 502,964 0.2602 0.00%
2021-09-16 0 0.370 0.365 0.380 0.360 0.390 300,000 111,240 0.3708 0.260 0.257 0.267 0.253 0.274 426,241 0.2610 -3.90%
2021-09-15 0 0.385 0.380 0.395 0.385 0.390 146,000 56,350 0.3860 0.271 0.267 0.278 0.271 0.274 207,437 0.2716 0.00%
2021-09-14 0 0.385 0.370 0.390 0.380 0.385 304,000 115,530 0.3800 0.271 0.260 0.274 0.267 0.271 431,924 0.2675 1.32%
2021-09-13 0 0.380 0.380 0.390 0.380 0.400 378,000 144,580 0.3825 0.267 0.267 0.274 0.267 0.282 537,064 0.2692 -2.56%
2021-09-10 0 0.390 0.390 0.400 0.390 0.410 1,068,000 431,360 0.4039 0.274 0.274 0.282 0.274 0.289 1,517,418 0.2843 0.00%
2021-09-09 0 0.390 0.380 0.395 0.390 0.395 130,000 50,980 0.3922 0.274 0.267 0.278 0.274 0.278 184,704 0.2760 0.00%
2021-09-08 0 0.390 0.380 0.390 - - 0 0 - 0.274 0.267 0.274 - - 0 - 0.00%
2021-09-07 0 0.390 0.380 0.395 0.390 0.390 52,000 20,280 0.3900 0.274 0.267 0.278 0.274 0.274 73,882 0.2745 2.63%
2021-09-06 0 0.380 0.380 0.390 0.380 0.380 44,000 16,860 0.3832 0.267 0.267 0.274 0.267 0.267 62,515 0.2697 -2.56%
2021-09-03 0 0.390 0.380 0.395 0.380 0.390 182,000 70,880 0.3895 0.274 0.267 0.278 0.267 0.274 258,586 0.2741 0.00%
2021-09-02 0 0.390 0.380 0.395 0.390 0.390 112,000 43,680 0.3900 0.274 0.267 0.278 0.274 0.274 159,130 0.2745 0.00%
2021-09-01 0 0.390 0.380 0.395 - - 0 0 - 0.274 0.267 0.278 - - 0 - 0.00%
2021-08-31 0 0.390 0.380 0.395 0.390 0.390 70,000 27,300 0.3900 0.274 0.267 0.278 0.274 0.274 99,456 0.2745 0.00%
2021-08-30 0 0.390 0.380 0.395 0.390 0.390 16,000 6,240 0.3900 0.274 0.267 0.278 0.274 0.274 22,733 0.2745 2.63%
2021-08-27 0 0.380 0.375 0.390 0.380 0.380 38,000 14,440 0.3800 0.267 0.264 0.274 0.267 0.267 53,991 0.2675 0.00%
2021-08-26 0 0.380 0.380 0.400 0.380 0.395 110,000 42,850 0.3895 0.267 0.267 0.282 0.267 0.278 156,288 0.2742 -2.56%
2021-08-25 0 0.390 0.385 0.395 0.385 0.390 130,000 50,620 0.3894 0.274 0.271 0.278 0.271 0.274 184,704 0.2741 1.30%
2021-08-24 0 0.385 0.380 0.390 - - 0 0 - 0.271 0.267 0.274 - - 0 - 0.00%
2021-08-23 0 0.385 0.380 0.395 0.385 0.385 22,000 8,470 0.3850 0.271 0.267 0.278 0.271 0.271 31,258 0.2710 0.00%
2021-08-20 0 0.385 0.385 0.400 0.385 0.400 64,000 24,840 0.3881 0.271 0.271 0.282 0.271 0.282 90,931 0.2732 -2.53%
2021-08-19 0 0.395 0.390 0.400 0.390 0.395 576,000 224,770 0.3902 0.278 0.274 0.282 0.274 0.278 818,383 0.2747 -1.25%
2021-08-18 0 0.400 0.390 0.400 - - 0 0 - 0.282 0.274 0.282 - - 0 - 0.00%
2021-08-17 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.282 0.274 0.282 0.282 0.282 42,624 0.2815 1.27%
2021-08-16 0 0.395 0.390 0.410 0.395 0.395 6,000 2,370 0.3950 0.278 0.274 0.289 0.278 0.278 8,525 0.2780 0.00%
2021-08-13 0 0.395 0.385 0.405 - - 0 0 - 0.278 0.271 0.285 - - 0 - 0.00%
2021-08-12 0 0.395 0.385 0.405 0.395 0.395 30,000 11,850 0.3950 0.278 0.271 0.285 0.278 0.278 42,624 0.2780 0.00%
2021-08-11 0 0.395 0.390 0.420 0.395 0.400 50,000 19,770 0.3954 0.278 0.274 0.296 0.278 0.282 71,040 0.2783 0.00%
2021-08-10 0 0.395 0.385 0.415 0.390 0.410 312,000 123,810 0.3968 0.278 0.271 0.292 0.274 0.289 443,291 0.2793 1.28%
2021-08-09 0 0.390 0.385 0.410 0.390 0.390 30,000 11,700 0.3900 0.274 0.271 0.289 0.274 0.274 42,624 0.2745 -4.88%
2021-08-06 0 0.410 0.390 0.415 - - 0 0 - 0.289 0.274 0.292 - - 0 - 0.00%
2021-08-05 0 0.410 0.395 0.415 0.410 0.410 12,000 4,920 0.4100 0.289 0.278 0.292 0.289 0.289 17,050 0.2886 2.50%
2021-08-04 0 0.400 0.390 0.415 0.400 0.400 100,000 40,000 0.4000 0.282 0.274 0.292 0.282 0.282 142,080 0.2815 0.00%
2021-08-03 0 0.400 0.385 0.410 0.390 0.400 52,000 20,380 0.3919 0.282 0.271 0.289 0.274 0.282 73,882 0.2758 0.00%
2021-08-02 0 0.400 0.390 0.410 0.380 0.400 64,000 25,210 0.3939 0.282 0.274 0.289 0.267 0.282 90,931 0.2772 0.00%
2021-07-30 0 0.400 0.375 0.400 - - 0 0 - 0.282 0.264 0.282 - - 0 - 0.00%
2021-07-29 0 0.400 0.380 0.415 - - 0 0 - 0.282 0.267 0.292 - - 0 - 0.00%
2021-07-28 0 0.400 0.380 0.400 0.400 0.400 26,000 10,400 0.4000 0.282 0.267 0.282 0.282 0.282 36,941 0.2815 0.00%
2021-07-27 0 0.400 0.395 0.400 0.395 0.410 366,000 147,940 0.4042 0.282 0.278 0.282 0.278 0.289 520,014 0.2845 -4.76%
2021-07-26 0 0.420 0.410 0.420 0.420 0.420 112,000 47,040 0.4200 0.296 0.289 0.296 0.296 0.296 159,130 0.2956 0.00%
2021-07-23 0 0.420 0.420 0.430 0.420 0.420 72,000 30,240 0.4200 0.296 0.296 0.303 0.296 0.296 102,298 0.2956 0.00%
2021-07-22 0 0.420 0.410 0.420 0.410 0.420 52,000 21,440 0.4123 0.296 0.289 0.296 0.289 0.296 73,882 0.2902 1.20%
2021-07-21 0 0.415 0.410 0.415 0.410 0.415 20,000 8,210 0.4105 0.292 0.289 0.292 0.289 0.292 28,416 0.2889 1.22%
2021-07-20 0 0.410 0.405 0.420 0.410 0.410 122,000 50,020 0.4100 0.289 0.285 0.296 0.289 0.289 173,338 0.2886 0.00%
2021-07-19 0 0.410 0.410 0.415 0.390 0.410 1,914,000 762,340 0.3983 0.289 0.289 0.292 0.274 0.289 2,719,418 0.2803 -2.38%
2021-07-16 0 0.420 0.420 0.425 0.405 0.425 220,000 90,740 0.4125 0.296 0.296 0.299 0.285 0.299 312,577 0.2903 -1.18%
2021-07-15 0 0.425 0.420 0.425 0.425 0.425 4,000 1,700 0.4250 0.299 0.296 0.299 0.299 0.299 5,683 0.2991 0.00%
2021-07-14 0 0.425 0.415 0.425 0.420 0.430 42,000 17,960 0.4276 0.299 0.292 0.299 0.296 0.303 59,674 0.3010 1.19%
2021-07-13 0 0.420 0.415 0.420 0.420 0.420 38,000 15,960 0.4200 0.296 0.292 0.296 0.296 0.296 53,991 0.2956 0.00%
2021-07-12 0 0.420 0.415 0.430 0.420 0.420 24,000 10,080 0.4200 0.296 0.292 0.303 0.296 0.296 34,099 0.2956 0.00%
2021-07-09 0 0.420 0.415 0.420 0.415 0.420 108,000 44,880 0.4156 0.296 0.292 0.296 0.292 0.296 153,447 0.2925 1.20%
2021-07-08 0 0.415 0.410 0.420 0.410 0.415 446,000 183,960 0.4125 0.292 0.289 0.296 0.289 0.292 633,678 0.2903 0.00%
2021-07-07 0 0.415 0.410 0.415 0.415 0.420 174,000 72,280 0.4154 0.292 0.289 0.292 0.292 0.296 247,220 0.2924 -1.19%
2021-07-06 0 0.420 0.415 0.420 0.415 0.420 112,000 46,540 0.4155 0.296 0.292 0.296 0.292 0.296 159,130 0.2925 0.00%
2021-07-05 0 0.420 0.420 0.425 0.410 0.425 212,000 89,070 0.4201 0.296 0.296 0.299 0.289 0.299 301,210 0.2957 -2.33%
2021-07-02 0 0.430 0.430 0.435 0.420 0.435 248,000 107,060 0.4317 0.303 0.303 0.306 0.296 0.306 352,359 0.3038 -5.49%
2021-06-30 0 0.455 0.435 0.455 0.455 0.455 12,000 5,460 0.4550 0.320 0.306 0.320 0.320 0.320 17,050 0.3202 0.00%
2021-06-29 0 0.455 0.440 0.455 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2021-06-28 0 0.455 0.435 0.455 0.455 0.455 14,000 6,370 0.4550 0.320 0.306 0.320 0.320 0.320 19,891 0.3202 1.11%
2021-06-25 0 0.450 0.445 0.450 0.445 0.450 178,000 79,230 0.4451 0.317 0.313 0.317 0.313 0.317 252,903 0.3133 3.45%
2021-06-24 0 0.435 0.430 0.450 0.435 0.445 106,000 46,150 0.4354 0.306 0.303 0.317 0.306 0.313 150,605 0.3064 -1.14%
2021-06-23 0 0.440 0.435 0.440 0.435 0.440 98,000 43,080 0.4396 0.310 0.306 0.310 0.306 0.310 139,239 0.3094 1.15%
2021-06-22 0 0.435 0.435 0.445 0.430 0.435 160,000 69,380 0.4336 0.306 0.306 0.313 0.303 0.306 227,329 0.3052 -1.14%
2021-06-21 0 0.440 0.435 0.440 0.435 0.435 20,000 8,700 0.4350 0.310 0.306 0.310 0.306 0.306 28,416 0.3062 -1.12%
2021-06-18 0 0.445 0.440 0.445 0.440 0.445 24,000 10,580 0.4408 0.313 0.310 0.313 0.310 0.313 34,099 0.3103 2.30%
2021-06-17 0 0.435 0.435 0.445 0.430 0.435 208,000 89,770 0.4316 0.306 0.306 0.313 0.303 0.306 295,527 0.3038 1.16%
2021-06-16 0 0.430 0.430 0.435 0.430 0.430 106,000 45,580 0.4300 0.303 0.303 0.306 0.303 0.303 150,605 0.3026 -0.35%
2021-06-15 0 0.445 0.425 0.445 0.440 0.450 58,000 26,070 0.4495 0.304 0.290 0.304 0.300 0.307 84,985 0.3068 1.14%
2021-06-11 0 0.440 0.420 0.440 0.435 0.440 158,000 69,440 0.4395 0.300 0.287 0.300 0.297 0.300 231,510 0.2999 1.15%
2021-06-10 0 0.435 0.430 0.440 0.420 0.440 52,000 22,510 0.4329 0.297 0.293 0.300 0.287 0.300 76,193 0.2954 -1.14%
2021-06-09 0 0.440 0.430 0.440 0.435 0.440 70,000 30,540 0.4363 0.300 0.293 0.300 0.297 0.300 102,568 0.2978 2.33%
2021-06-08 0 0.430 0.430 0.450 0.430 0.430 50,000 21,500 0.4300 0.293 0.293 0.307 0.293 0.293 73,263 0.2935 -1.15%
2021-06-07 0 0.435 0.420 0.435 0.430 0.440 812,000 356,710 0.4393 0.297 0.287 0.297 0.293 0.300 1,189,787 0.2998 1.16%
2021-06-04 0 0.430 0.410 0.430 0.430 0.430 12,000 5,160 0.4300 0.293 0.280 0.293 0.293 0.293 17,583 0.2935 0.00%
2021-06-03 0 0.430 0.415 0.430 0.430 0.430 4,000 1,720 0.4300 0.293 0.283 0.293 0.293 0.293 5,861 0.2935 1.18%
2021-06-02 0 0.425 0.415 0.425 0.425 0.425 4,000 1,700 0.4250 0.290 0.283 0.290 0.290 0.290 5,861 0.2901 2.41%
2021-06-01 0 0.415 0.415 0.430 0.415 0.430 126,000 53,220 0.4224 0.283 0.283 0.293 0.283 0.293 184,622 0.2883 -3.49%
2021-05-31 0 0.430 0.420 0.430 0.410 0.430 286,000 120,990 0.4230 0.293 0.287 0.293 0.280 0.293 419,063 0.2887 0.00%
2021-05-28 0 0.430 0.420 0.430 0.430 0.430 4,000 1,720 0.4300 0.293 0.287 0.293 0.293 0.293 5,861 0.2935 3.61%
2021-05-27 0 0.415 0.415 0.430 0.415 0.425 50,000 21,010 0.4202 0.283 0.283 0.293 0.283 0.290 73,263 0.2868 -5.68%
2021-05-26 0 0.440 0.425 0.440 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2021-05-25 0 0.440 0.425 0.440 0.440 0.440 10,000 4,400 0.4400 0.300 0.290 0.300 0.300 0.300 14,653 0.3003 0.00%
2021-05-24 0 0.440 0.430 0.440 - - 4,000 1,760 0.4400 0.300 0.293 0.300 - - 5,861 0.3003 0.00%
2021-05-21 0 0.440 0.425 0.440 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2021-05-20 0 0.440 0.435 0.440 0.420 0.440 176,000 76,740 0.4360 0.300 0.297 0.300 0.287 0.300 257,885 0.2976 0.00%
2021-05-18 0 0.440 0.435 0.440 0.435 0.450 120,000 52,420 0.4368 0.300 0.297 0.300 0.297 0.307 175,831 0.2981 -2.22%
2021-05-17 0 0.450 0.435 0.450 0.450 0.450 112,000 50,400 0.4500 0.307 0.297 0.307 0.307 0.307 164,109 0.3071 0.00%
2021-05-14 0 0.450 0.425 0.450 - - 0 0 - 0.307 0.290 0.307 - - 0 - 0.00%
2021-05-13 0 0.450 0.435 0.450 - - 0 0 - 0.307 0.297 0.307 - - 0 - 0.00%
2021-05-12 0 0.450 0.425 0.455 0.425 0.450 526,000 233,250 0.4434 0.307 0.290 0.311 0.290 0.307 770,724 0.3026 1.12%
2021-05-11 0 0.445 0.435 0.450 0.430 0.450 302,000 132,720 0.4395 0.304 0.297 0.307 0.293 0.307 442,507 0.2999 -2.20%
2021-05-10 0 0.455 0.435 0.455 0.405 0.455 1,490,000 612,790 0.4113 0.311 0.297 0.311 0.276 0.311 2,183,230 0.2807 3.41%
2021-05-07 0 0.440 0.425 0.440 0.435 0.440 126,000 55,360 0.4394 0.300 0.290 0.300 0.297 0.300 184,622 0.2999 1.15%
2021-05-06 0 0.435 0.420 0.435 0.420 0.440 144,000 62,000 0.4306 0.297 0.287 0.297 0.287 0.300 210,997 0.2938 2.35%
2021-05-05 0 0.425 0.420 0.425 0.415 0.435 484,000 204,060 0.4216 0.290 0.287 0.290 0.283 0.297 709,183 0.2877 -1.16%
2021-05-04 0 0.430 0.410 0.435 0.410 0.435 546,000 225,320 0.4127 0.293 0.280 0.297 0.280 0.297 800,029 0.2816 2.38%
2021-05-03 0 0.420 0.420 0.440 0.420 0.445 34,000 14,330 0.4215 0.287 0.287 0.300 0.287 0.304 49,819 0.2876 0.00%
2021-04-30 0 0.420 0.420 0.445 0.420 0.445 268,000 113,110 0.4221 0.287 0.287 0.304 0.287 0.304 392,688 0.2880 -1.18%
2021-04-29 0 0.425 0.425 0.445 - - 0 0 - 0.290 0.290 0.304 - - 0 - 0.00%
2021-04-28 0 0.425 0.420 0.445 0.425 0.425 72,000 30,600 0.4250 0.290 0.287 0.304 0.290 0.290 105,498 0.2901 -5.56%
2021-04-27 0 0.450 0.420 0.450 - - 0 0 - 0.307 0.287 0.307 - - 0 - 0.00%
2021-04-26 0 0.450 0.430 0.450 - - 0 0 - 0.307 0.293 0.307 - - 0 - -1.10%
2021-04-23 0 0.455 0.415 0.450 0.460 0.460 2,000 920 0.4600 0.311 0.283 0.307 0.314 0.314 2,931 0.3139 1.11%
2021-04-22 0 0.450 0.430 0.450 - - 0 0 - 0.307 0.293 0.307 - - 0 - 0.00%
2021-04-21 0 0.450 0.425 0.450 0.460 0.460 2,000 920 0.4600 0.307 0.290 0.307 0.314 0.314 2,931 0.3139 1.12%
2021-04-20 0 0.445 0.425 0.445 0.450 0.455 56,000 25,400 0.4536 0.304 0.290 0.304 0.307 0.311 82,054 0.3096 1.14%
2021-04-19 0 0.440 0.415 0.440 0.435 0.440 54,000 23,730 0.4394 0.300 0.283 0.300 0.297 0.300 79,124 0.2999 0.00%
2021-04-16 0 0.440 0.420 0.440 0.435 0.440 12,000 5,260 0.4383 0.300 0.287 0.300 0.297 0.300 17,583 0.2992 1.15%
2021-04-15 0 0.435 0.435 0.450 0.430 0.430 102,000 43,860 0.4300 0.297 0.297 0.307 0.293 0.293 149,456 0.2935 -3.33%
2021-04-14 0 0.450 0.435 0.450 0.455 0.480 4,000 1,870 0.4675 0.307 0.297 0.307 0.311 0.328 5,861 0.3191 2.27%
2021-04-13 0 0.440 0.425 0.440 0.420 0.440 106,000 46,560 0.4392 0.300 0.290 0.300 0.287 0.300 155,317 0.2998 4.76%
2021-04-12 0 0.420 0.415 0.435 0.420 0.435 106,000 44,820 0.4228 0.287 0.283 0.297 0.287 0.297 155,317 0.2886 -3.45%
2021-04-09 0 0.435 0.420 0.435 - - 0 0 - 0.297 0.287 0.297 - - 0 - 0.00%
2021-04-08 0 0.435 0.415 0.440 0.440 0.440 2,000 880 0.4400 0.297 0.283 0.300 0.300 0.300 2,931 0.3003 1.16%
2021-04-07 0 0.430 0.420 0.445 - - 0 0 - 0.293 0.287 0.304 - - 0 - 0.00%
2021-04-01 0 0.430 0.420 0.430 0.410 0.430 84,000 34,710 0.4132 0.293 0.287 0.293 0.280 0.293 123,081 0.2820 0.00%
2021-03-31 0 0.430 0.420 0.435 0.420 0.430 392,000 166,230 0.4241 0.293 0.287 0.297 0.287 0.293 574,380 0.2894 2.38%
2021-03-30 0 0.420 0.410 0.420 0.405 0.420 2,026,000 826,650 0.4080 0.287 0.280 0.287 0.276 0.287 2,968,607 0.2785 0.00%
2021-03-29 0 0.420 0.420 0.445 0.405 0.465 3,166,000 1,321,230 0.4173 0.287 0.287 0.304 0.276 0.317 4,638,997 0.2848 -9.68%
2021-03-26 0 0.465 0.440 0.465 0.465 0.465 2,000 930 0.4650 0.317 0.300 0.317 0.317 0.317 2,931 0.3174 2.20%
2021-03-25 0 0.455 0.440 0.455 0.435 0.460 42,000 18,830 0.4483 0.311 0.300 0.311 0.297 0.314 61,541 0.3060 0.00%
2021-03-24 0 0.455 0.450 0.455 0.440 0.485 50,000 22,170 0.4434 0.311 0.307 0.311 0.300 0.331 73,263 0.3026 1.11%
2021-03-23 0 0.450 0.440 0.450 0.440 0.455 184,000 81,060 0.4405 0.307 0.300 0.307 0.300 0.311 269,607 0.3007 -1.10%
2021-03-22 0 0.455 0.445 0.460 0.435 0.465 1,180,000 546,250 0.4629 0.311 0.304 0.314 0.297 0.317 1,729,001 0.3159 1.11%
2021-03-19 0 0.450 0.445 0.455 0.445 0.470 2,218,000 1,021,700 0.4606 0.307 0.304 0.311 0.304 0.321 3,249,936 0.3144 4.65%
2021-03-18 0 0.430 0.430 0.435 0.405 0.440 1,240,000 517,800 0.4176 0.293 0.293 0.297 0.276 0.300 1,816,916 0.2850 1.18%
2021-03-17 0 0.425 0.420 0.440 0.425 0.425 122,000 51,850 0.4250 0.290 0.287 0.300 0.290 0.290 178,761 0.2901 -6.59%
2021-03-16 0 0.455 0.425 0.455 0.455 0.455 4,000 1,800 0.4500 0.311 0.290 0.311 0.311 0.311 5,861 0.3071 2.25%
2021-03-15 0 0.445 0.425 0.445 0.445 0.455 4,000 1,800 0.4500 0.304 0.290 0.304 0.304 0.311 5,861 0.3071 3.49%
2021-03-12 0 0.430 0.420 0.440 0.415 0.440 166,000 71,150 0.4286 0.293 0.287 0.300 0.283 0.300 243,232 0.2925 -3.37%
2021-03-11 0 0.445 0.415 0.445 0.420 0.445 384,000 164,820 0.4292 0.304 0.283 0.304 0.287 0.304 562,658 0.2929 -1.11%
2021-03-10 0 0.450 0.430 0.450 0.450 0.450 164,000 73,800 0.4500 0.307 0.293 0.307 0.307 0.307 240,302 0.3071 1.12%
2021-03-09 0 0.445 0.430 0.450 0.440 0.450 302,000 134,740 0.4462 0.304 0.293 0.307 0.300 0.307 442,507 0.3045 0.00%
2021-03-08 0 0.445 0.425 0.445 0.430 0.460 912,000 410,700 0.4503 0.304 0.290 0.304 0.293 0.314 1,336,313 0.3073 1.14%
2021-03-05 0 0.440 0.415 0.440 0.440 0.440 6,000 2,640 0.4400 0.300 0.283 0.300 0.300 0.300 8,792 0.3003 1.15%
2021-03-04 0 0.435 0.415 0.435 0.430 0.450 236,000 103,540 0.4387 0.297 0.283 0.297 0.293 0.307 345,800 0.2994 -3.33%
2021-03-03 0 0.450 0.445 0.455 0.425 0.480 632,000 282,180 0.4465 0.307 0.304 0.311 0.290 0.328 926,041 0.3047 5.88%
2021-03-02 0 0.425 0.410 0.425 0.405 0.425 980,000 397,240 0.4053 0.290 0.280 0.290 0.276 0.290 1,435,950 0.2766 2.41%
2021-03-01 0 0.415 0.400 0.415 0.395 0.415 482,000 192,110 0.3986 0.283 0.273 0.283 0.270 0.283 706,253 0.2720 0.00%
2021-02-26 0 0.415 0.400 0.415 0.400 0.415 224,000 91,560 0.4088 0.283 0.273 0.283 0.273 0.283 328,217 0.2790 -3.49%
2021-02-25 0 0.430 0.410 0.430 0.405 0.430 122,000 50,590 0.4147 0.293 0.280 0.293 0.276 0.293 178,761 0.2830 0.00%
2021-02-24 0 0.430 0.410 0.430 0.400 0.430 954,000 391,120 0.4100 0.293 0.280 0.293 0.273 0.293 1,397,853 0.2798 4.88%
2021-02-23 0 0.410 0.400 0.425 - - 0 0 - 0.280 0.273 0.290 - - 0 - 0.00%
2021-02-22 0 0.410 0.405 0.425 0.395 0.410 864,000 346,820 0.4014 0.280 0.276 0.290 0.270 0.280 1,265,980 0.2740 0.00%
2021-02-19 0 0.410 0.410 0.425 0.405 0.430 106,000 43,380 0.4092 0.280 0.280 0.290 0.276 0.293 155,317 0.2793 -3.53%
2021-02-18 0 0.425 0.410 0.430 0.415 0.430 254,000 107,160 0.4219 0.290 0.280 0.293 0.283 0.293 372,175 0.2879 1.19%
2021-02-17 0 0.420 0.410 0.420 0.405 0.420 478,000 197,430 0.4130 0.287 0.280 0.287 0.276 0.287 700,392 0.2819 3.70%
2021-02-16 0 0.405 0.405 0.410 0.405 0.420 464,000 190,300 0.4101 0.276 0.276 0.280 0.276 0.287 679,878 0.2799 -1.22%
2021-02-11 0 0.410 0.400 0.410 0.410 0.410 24,000 9,840 0.4100 0.280 0.273 0.280 0.280 0.280 35,166 0.2798 1.23%
2021-02-10 0 0.405 0.405 0.410 0.405 0.405 26,000 10,530 0.4050 0.276 0.276 0.280 0.276 0.276 38,097 0.2764 1.25%
2021-02-09 0 0.400 0.395 0.405 0.395 0.400 44,000 17,450 0.3966 0.273 0.270 0.276 0.270 0.273 64,471 0.2707 1.27%
2021-02-08 0 0.395 0.395 0.405 0.395 0.400 252,000 99,640 0.3954 0.270 0.270 0.276 0.270 0.273 369,244 0.2698 -4.82%
2021-02-05 0 0.415 0.400 0.415 0.405 0.415 80,000 32,670 0.4084 0.283 0.273 0.283 0.276 0.283 117,220 0.2787 0.00%
2021-02-04 0 0.415 0.405 0.415 0.400 0.425 356,000 145,220 0.4079 0.283 0.276 0.283 0.273 0.290 521,631 0.2784 2.47%
2021-02-03 0 0.405 0.390 0.405 0.375 0.415 710,000 278,510 0.3923 0.276 0.266 0.276 0.256 0.283 1,040,331 0.2677 10.96%
2021-02-02 0 0.365 0.360 0.365 0.360 0.395 450,000 166,390 0.3698 0.249 0.246 0.249 0.246 0.270 659,365 0.2523 10.61%
2021-02-01 0 0.330 0.325 0.360 0.320 0.330 142,000 46,840 0.3299 0.225 0.222 0.246 0.218 0.225 208,066 0.2251 -2.94%
2021-01-29 0 0.340 0.340 0.345 0.335 0.340 20,000 6,790 0.3395 0.232 0.232 0.235 0.229 0.232 29,305 0.2317 0.00%
2021-01-28 0 0.340 0.320 0.345 0.340 0.340 32,000 10,880 0.3400 0.232 0.218 0.235 0.232 0.232 46,888 0.2320 0.00%
2021-01-27 0 0.340 0.325 0.345 0.340 0.340 72,000 24,480 0.3400 0.232 0.222 0.235 0.232 0.232 105,498 0.2320 0.00%
2021-01-26 0 0.340 0.340 0.350 0.340 0.340 8,000 2,720 0.3400 0.232 0.232 0.239 0.232 0.232 11,722 0.2320 -2.86%
2021-01-25 0 0.350 0.350 0.365 0.350 0.350 8,000 2,800 0.3500 0.239 0.239 0.249 0.239 0.239 11,722 0.2389 1.45%
2021-01-22 0 0.345 0.340 0.365 - - 0 0 - 0.235 0.232 0.249 - - 0 - 0.00%
2021-01-21 0 0.345 0.345 0.365 0.345 0.350 102,000 35,250 0.3456 0.235 0.235 0.249 0.235 0.239 149,456 0.2359 -5.48%
2021-01-20 0 0.365 0.350 0.370 0.350 0.370 102,000 35,740 0.3504 0.249 0.239 0.253 0.239 0.253 149,456 0.2391 2.82%
2021-01-19 0 0.355 0.350 0.355 0.355 0.395 314,000 112,140 0.3571 0.242 0.239 0.242 0.242 0.270 460,090 0.2437 -7.79%
2021-01-18 0 0.385 0.355 0.385 - - 0 0 - 0.263 0.242 0.263 - - 0 - 0.00%
2021-01-15 0 0.385 0.355 0.385 - - 0 0 - 0.263 0.242 0.263 - - 0 - 0.00%
2021-01-14 0 0.385 0.355 0.385 0.385 0.385 2,000 770 0.3850 0.263 0.242 0.263 0.263 0.263 2,931 0.2628 1.32%
2021-01-13 0 0.380 0.355 0.380 - - 0 0 - 0.259 0.242 0.259 - - 0 - 0.00%
2021-01-12 0 0.380 0.350 0.380 0.370 0.410 22,000 8,370 0.3805 0.259 0.239 0.259 0.253 0.280 32,236 0.2597 2.70%
2021-01-11 0 0.370 0.350 0.370 0.370 0.370 2,000 740 0.3700 0.253 0.239 0.253 0.253 0.253 2,931 0.2525 5.71%
2021-01-08 0 0.350 0.350 0.370 0.350 0.350 22,000 7,700 0.3500 0.239 0.239 0.253 0.239 0.239 32,236 0.2389 -5.41%
2021-01-07 0 0.370 0.350 0.370 0.350 0.370 120,000 42,400 0.3533 0.253 0.239 0.253 0.239 0.253 175,831 0.2411 0.00%
2021-01-06 0 0.370 0.350 0.370 0.350 0.370 294,000 103,170 0.3509 0.253 0.239 0.253 0.239 0.253 430,785 0.2395 -1.33%
2021-01-05 0 0.375 0.350 0.375 0.350 0.375 156,000 54,900 0.3519 0.256 0.239 0.256 0.239 0.256 228,580 0.2402 7.14%
2021-01-04 0 0.350 0.350 0.365 0.350 0.350 54,000 18,900 0.3500 0.239 0.239 0.249 0.239 0.239 79,124 0.2389 -2.78%
2020-12-31 0 0.360 0.350 0.380 - - 0 0 - 0.246 0.239 0.259 - - 0 - 0.00%
2020-12-30 0 0.360 0.355 0.380 0.345 0.360 530,000 185,970 0.3509 0.246 0.242 0.259 0.235 0.246 776,585 0.2395 0.00%
2020-12-29 0 0.360 0.350 0.360 0.355 0.360 52,000 18,560 0.3569 0.246 0.239 0.246 0.242 0.246 76,193 0.2436 4.35%
2020-12-28 0 0.345 0.340 0.355 0.345 0.360 382,000 133,970 0.3507 0.235 0.232 0.242 0.235 0.246 559,727 0.2393 -1.43%
2020-12-24 0 0.350 0.340 0.350 - - 0 0 - 0.239 0.232 0.239 - - 0 - 0.00%
2020-12-23 0 0.350 0.335 0.350 0.330 0.365 140,000 47,110 0.3365 0.239 0.229 0.239 0.225 0.249 205,136 0.2297 4.48%
2020-12-22 0 0.335 0.330 0.335 0.335 0.340 140,000 47,030 0.3359 0.229 0.225 0.229 0.229 0.232 205,136 0.2293 0.00%
2020-12-21 0 0.335 0.335 0.350 0.335 0.335 150,000 50,250 0.3350 0.229 0.229 0.239 0.229 0.229 219,788 0.2286 -1.47%
2020-12-18 0 0.340 0.340 0.350 - - 0 0 - 0.232 0.232 0.239 - - 0 - 0.00%
2020-12-17 0 0.340 0.340 0.350 0.340 0.340 150,000 51,000 0.3400 0.232 0.232 0.239 0.232 0.232 219,788 0.2320 -2.86%
2020-12-16 0 0.350 0.335 0.350 0.350 0.350 10,000 3,500 0.3500 0.239 0.229 0.239 0.239 0.239 14,653 0.2389 0.00%
2020-12-15 0 0.350 0.330 0.350 0.365 0.365 2,000 730 0.3650 0.239 0.225 0.239 0.249 0.249 2,931 0.2491 6.06%
2020-12-14 0 0.330 0.325 0.350 0.330 0.330 14,000 4,620 0.3300 0.225 0.222 0.239 0.225 0.225 20,514 0.2252 -5.71%
2020-12-11 0 0.350 0.350 0.355 0.350 0.360 14,000 5,000 0.3571 0.239 0.239 0.242 0.239 0.246 20,514 0.2437 -2.78%
2020-12-10 0 0.360 0.330 0.365 0.360 0.360 4,000 1,440 0.3600 0.246 0.225 0.249 0.246 0.246 5,861 0.2457 0.00%
2020-12-09 0 0.360 0.325 0.365 0.375 0.375 2,000 750 0.3750 0.246 0.222 0.249 0.256 0.256 2,931 0.2559 5.88%
2020-12-08 0 0.340 0.340 0.360 0.340 0.340 2,000 680 0.3400 0.232 0.232 0.246 0.232 0.232 2,931 0.2320 0.00%
2020-12-07 0 0.340 0.325 0.350 - - 0 0 - 0.232 0.222 0.239 - - 0 - 0.00%
2020-12-04 0 0.340 0.335 0.345 0.340 0.365 80,000 27,740 0.3468 0.232 0.229 0.235 0.232 0.249 117,220 0.2366 3.03%
2020-12-03 0 0.330 0.330 0.370 0.330 0.330 12,000 3,960 0.3300 0.225 0.225 0.253 0.225 0.225 17,583 0.2252 0.00%
2020-12-02 0 0.330 0.330 0.355 0.330 0.330 12,000 3,960 0.3300 0.225 0.225 0.242 0.225 0.225 17,583 0.2252 -2.94%
2020-12-01 0 0.340 0.340 0.355 0.330 0.340 186,000 62,190 0.3344 0.232 0.232 0.242 0.225 0.232 272,537 0.2282 1.49%
2020-11-30 0 0.335 0.335 0.345 0.320 0.450 1,470,000 500,500 0.3405 0.229 0.229 0.235 0.218 0.307 2,153,925 0.2324 4.69%
2020-11-27 0 0.320 0.310 0.320 0.320 0.320 6,000 1,920 0.3200 0.218 0.212 0.218 0.218 0.218 8,792 0.2184 1.59%
2020-11-26 0 0.315 0.310 0.315 - - 0 0 - 0.215 0.212 0.215 - - 0 - 0.00%
2020-11-25 0 0.315 0.310 0.315 0.310 0.315 104,000 32,260 0.3102 0.215 0.212 0.215 0.212 0.215 152,387 0.2117 3.28%
2020-11-24 0 0.305 0.305 0.315 0.305 0.305 100,000 30,500 0.3050 0.208 0.208 0.215 0.208 0.208 146,525 0.2082 -1.61%
2020-11-23 0 0.310 0.310 0.320 - - 0 0 - 0.212 0.212 0.218 - - 0 - 0.00%
2020-11-20 0 0.310 0.310 0.315 0.310 0.310 18,000 5,580 0.3100 0.212 0.212 0.215 0.212 0.212 26,375 0.2116 0.00%
2020-11-19 0 0.310 0.305 0.315 - - 0 0 - 0.212 0.208 0.215 - - 0 - 0.00%
2020-11-18 0 0.310 0.305 0.320 0.310 0.315 220,000 68,700 0.3123 0.212 0.208 0.218 0.212 0.215 322,356 0.2131 -3.12%
2020-11-17 0 0.320 0.315 0.320 0.315 0.320 154,000 49,160 0.3192 0.218 0.215 0.218 0.215 0.218 225,649 0.2179 1.59%
2020-11-16 0 0.315 0.310 0.320 - - 0 0 - 0.215 0.212 0.218 - - 0 - 0.00%
2020-11-13 0 0.315 0.310 0.315 0.315 0.315 2,000 630 0.3150 0.215 0.212 0.215 0.215 0.215 2,931 0.2150 -1.56%
2020-11-12 0 0.320 0.310 0.320 0.330 0.330 4,000 1,320 0.3300 0.218 0.212 0.218 0.225 0.225 5,861 0.2252 0.00%
2020-11-11 0 0.320 0.310 0.320 0.320 0.320 4,000 1,280 0.3200 0.218 0.212 0.218 0.218 0.218 5,861 0.2184 0.00%
2020-11-10 0 0.320 0.310 0.320 0.320 0.320 24,000 7,680 0.3200 0.218 0.212 0.218 0.218 0.218 35,166 0.2184 3.23%
2020-11-09 0 0.310 0.300 0.310 - - 16,000 4,880 0.3050 0.212 0.205 0.212 - - 23,444 0.2082 0.00%
2020-11-06 0 0.310 0.315 0.320 0.310 0.310 66,000 20,460 0.3100 0.212 0.215 0.218 0.212 0.212 96,707 0.2116 -3.12%
2020-11-05 0 0.320 0.310 0.320 0.305 0.320 110,000 33,670 0.3061 0.218 0.212 0.218 0.208 0.218 161,178 0.2089 3.23%
2020-11-04 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 0.212 0.212 0.218 0.212 0.212 29,305 0.2116 -3.12%
2020-11-03 0 0.320 0.305 0.320 0.310 0.320 74,000 23,080 0.3119 0.218 0.208 0.218 0.212 0.218 108,429 0.2129 6.67%
2020-11-02 0 0.300 0.300 0.315 - - 0 0 - 0.205 0.205 0.215 - - 0 - 0.00%
2020-10-30 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.205 0.205 0.218 0.205 0.205 29,305 0.2047 0.00%
2020-10-29 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.205 0.205 0.215 0.205 0.205 58,610 0.2047 0.00%
2020-10-28 0 0.300 0.300 0.320 0.300 0.300 4,000 1,200 0.3000 0.205 0.205 0.218 0.205 0.205 5,861 0.2047 0.00%
2020-10-27 0 0.300 0.300 0.330 0.300 0.300 36,000 10,800 0.3000 0.205 0.205 0.225 0.205 0.205 52,749 0.2047 0.00%
2020-10-23 0 0.300 0.295 0.325 - - 0 0 - 0.205 0.201 0.222 - - 0 - 0.00%
2020-10-22 0 0.300 0.295 0.335 - - 0 0 - 0.205 0.201 0.229 - - 0 - 0.00%
2020-10-21 0 0.300 0.300 0.310 0.300 0.300 48,000 14,400 0.3000 0.205 0.205 0.212 0.205 0.205 70,332 0.2047 0.00%
2020-10-20 0 0.300 0.300 0.315 - - 0 0 - 0.205 0.205 0.215 - - 0 - 0.00%
2020-10-19 0 0.300 0.300 0.320 - - 0 0 - 0.205 0.205 0.218 - - 0 - 0.00%
2020-10-16 0 0.300 0.300 0.320 0.300 0.305 302,000 91,110 0.3017 0.205 0.205 0.218 0.205 0.208 442,507 0.2059 -3.23%
2020-10-15 0 0.310 0.305 0.320 0.310 0.315 104,000 32,350 0.3111 0.212 0.208 0.218 0.212 0.215 152,387 0.2123 -3.12%
2020-10-14 0 0.320 0.310 0.320 0.305 0.320 300,000 95,850 0.3195 0.218 0.212 0.218 0.208 0.218 439,576 0.2181 0.00%
2020-10-12 0 0.320 0.310 0.320 - - 0 0 - 0.218 0.212 0.218 - - 0 - 0.00%
2020-10-09 0 0.320 0.305 0.320 0.320 0.320 94,000 30,080 0.3200 0.218 0.208 0.218 0.218 0.218 137,734 0.2184 1.59%
2020-10-08 0 0.315 0.305 0.315 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2020-10-07 0 0.315 0.305 0.320 - - 0 0 - 0.215 0.208 0.218 - - 0 - 0.00%
2020-10-06 0 0.315 0.305 0.320 0.315 0.315 40,000 12,600 0.3150 0.215 0.208 0.218 0.215 0.215 58,610 0.2150 0.00%
2020-10-05 0 0.315 0.305 0.320 0.315 0.315 200,000 63,000 0.3150 0.215 0.208 0.218 0.215 0.215 293,051 0.2150 3.28%
2020-09-30 0 0.305 0.300 0.315 0.300 0.305 244,000 73,450 0.3010 0.208 0.205 0.215 0.205 0.208 357,522 0.2054 1.67%
2020-09-29 0 0.300 0.295 0.300 0.295 0.300 250,000 74,480 0.2979 0.205 0.201 0.205 0.201 0.205 366,314 0.2033 -3.23%
2020-09-28 0 0.310 0.295 0.310 0.295 0.310 28,000 8,290 0.2961 0.212 0.201 0.212 0.201 0.212 41,027 0.2021 0.00%
2020-09-25 0 0.310 0.305 0.315 0.305 0.310 118,000 36,490 0.3092 0.212 0.208 0.215 0.208 0.212 172,900 0.2110 0.00%
2020-09-24 0 0.310 0.295 0.310 0.300 0.310 428,000 128,530 0.3003 0.212 0.201 0.212 0.205 0.212 627,129 0.2049 -6.06%
2020-09-23 0 0.330 0.310 0.330 0.305 0.330 52,000 15,910 0.3060 0.225 0.212 0.225 0.208 0.225 76,193 0.2088 8.20%
2020-09-22 0 0.305 0.305 0.320 0.300 0.315 778,000 239,280 0.3076 0.208 0.208 0.218 0.205 0.215 1,139,968 0.2099 -7.58%
2020-09-21 0 0.330 0.320 0.340 - - 0 0 - 0.225 0.218 0.232 - - 0 - 0.00%
2020-09-18 0 0.330 0.330 0.345 - - 0 0 - 0.225 0.225 0.235 - - 0 - 0.00%
2020-09-17 0 0.330 0.325 0.340 - - 0 0 - 0.225 0.222 0.232 - - 0 - 0.00%
2020-09-16 0 0.330 0.325 0.340 0.325 0.345 526,000 173,690 0.3302 0.225 0.222 0.232 0.222 0.235 770,724 0.2254 1.54%
2020-09-15 0 0.325 0.315 0.340 0.325 0.325 40,000 13,000 0.3250 0.222 0.215 0.232 0.222 0.222 58,610 0.2218 0.00%
2020-09-14 0 0.325 0.325 0.345 0.325 0.325 52,000 16,900 0.3250 0.222 0.222 0.235 0.222 0.222 76,193 0.2218 0.00%
2020-09-11 0 0.325 0.325 0.340 - - 0 0 - 0.222 0.222 0.232 - - 0 - 0.00%
2020-09-10 0 0.325 0.325 0.330 0.325 0.330 62,000 20,210 0.3260 0.222 0.222 0.225 0.222 0.225 90,846 0.2225 -1.52%
2020-09-09 0 0.330 0.320 0.335 0.320 0.335 174,000 56,290 0.3235 0.225 0.218 0.229 0.218 0.229 254,954 0.2208 0.00%
2020-09-08 0 0.330 0.330 0.335 0.325 0.340 114,000 38,050 0.3338 0.225 0.225 0.229 0.222 0.232 167,039 0.2278 0.00%
2020-09-07 0 0.330 0.325 0.330 0.320 0.330 554,000 182,030 0.3286 0.225 0.222 0.225 0.218 0.225 811,751 0.2242 -1.49%
2020-09-04 0 0.335 0.325 0.340 0.320 0.335 128,000 41,610 0.3251 0.229 0.222 0.232 0.218 0.229 187,553 0.2219 1.52%
2020-09-03 0 0.330 0.325 0.330 0.325 0.335 130,000 43,390 0.3338 0.225 0.222 0.225 0.222 0.229 190,483 0.2278 -2.94%
2020-09-02 0 0.340 0.330 0.340 0.330 0.335 204,000 67,730 0.3320 0.232 0.225 0.232 0.225 0.229 298,912 0.2266 -2.86%
2020-09-01 0 0.350 0.335 0.350 0.350 0.355 14,000 4,940 0.3529 0.239 0.229 0.239 0.239 0.242 20,514 0.2408 7.69%
2020-08-31 0 0.325 0.320 0.330 0.325 0.325 130,000 42,250 0.3250 0.222 0.218 0.225 0.222 0.222 190,483 0.2218 -1.52%
2020-08-28 0 0.330 0.320 0.330 0.320 0.330 510,000 165,470 0.3245 0.225 0.218 0.225 0.218 0.225 747,280 0.2214 -1.49%
2020-08-27 0 0.335 0.330 0.340 0.330 0.360 774,000 262,440 0.3391 0.229 0.225 0.232 0.225 0.246 1,134,107 0.2314 -9.46%
2020-08-26 0 0.370 0.350 0.370 0.355 0.375 292,000 105,230 0.3604 0.253 0.239 0.253 0.242 0.256 427,854 0.2459 2.78%
2020-08-25 0 0.360 0.350 0.360 0.350 0.365 90,000 32,130 0.3570 0.246 0.239 0.246 0.239 0.249 131,873 0.2436 -1.37%
2020-08-24 0 0.365 0.360 0.365 0.355 0.420 420,000 151,730 0.3613 0.249 0.246 0.249 0.242 0.287 615,407 0.2466 -5.19%
2020-08-21 0 0.385 0.370 0.385 0.390 0.410 160,000 64,210 0.4013 0.263 0.253 0.263 0.266 0.280 234,441 0.2739 -2.53%
2020-08-20 0 0.395 0.390 0.395 - - 0 0 - 0.270 0.266 0.270 - - 0 - 0.00%
2020-08-19 0 0.395 0.380 0.395 - - 0 0 - 0.270 0.259 0.270 - - 0 - 0.00%
2020-08-18 0 0.395 0.380 0.395 0.400 0.405 6,000 2,410 0.4017 0.270 0.259 0.270 0.273 0.276 8,792 0.2741 3.95%
2020-08-17 0 0.380 0.370 0.390 0.380 0.390 50,000 19,300 0.3860 0.259 0.253 0.266 0.259 0.266 73,263 0.2634 0.00%
2020-08-14 0 0.380 0.360 0.390 0.380 0.385 8,000 3,060 0.3825 0.259 0.246 0.266 0.259 0.263 11,722 0.2610 2.70%
2020-08-13 0 0.370 0.370 0.395 0.370 0.395 38,000 14,110 0.3713 0.253 0.253 0.270 0.253 0.270 55,680 0.2534 0.00%
2020-08-12 0 0.370 0.370 0.390 0.370 0.380 74,000 28,080 0.3795 0.253 0.253 0.266 0.253 0.259 108,429 0.2590 -2.63%
2020-08-11 0 0.380 0.370 0.395 0.380 0.395 18,000 6,900 0.3833 0.259 0.253 0.270 0.259 0.270 26,375 0.2616 -2.56%
2020-08-10 0 0.390 0.375 0.390 0.370 0.395 38,000 14,310 0.3766 0.266 0.256 0.266 0.253 0.270 55,680 0.2570 4.00%
2020-08-07 0 0.375 0.370 0.390 0.375 0.395 202,000 78,880 0.3905 0.256 0.253 0.266 0.256 0.270 295,982 0.2665 -6.25%
2020-08-06 0 0.400 0.395 0.400 0.390 0.400 156,000 61,460 0.3940 0.273 0.270 0.273 0.266 0.273 228,580 0.2689 -1.23%
2020-08-05 0 0.405 0.385 0.405 0.380 0.410 514,000 202,940 0.3948 0.276 0.263 0.276 0.259 0.280 753,141 0.2695 2.53%
2020-08-04 0 0.395 0.390 0.395 0.390 0.415 364,000 145,440 0.3996 0.270 0.266 0.270 0.266 0.283 533,353 0.2727 3.95%
2020-08-03 0 0.380 0.365 0.380 0.365 0.380 146,000 54,460 0.3730 0.259 0.249 0.259 0.249 0.259 213,927 0.2546 0.00%
2020-07-31 0 0.380 0.370 0.380 0.370 0.390 176,000 65,900 0.3744 0.259 0.253 0.259 0.253 0.266 257,885 0.2555 2.70%
2020-07-30 0 0.370 0.350 0.380 0.365 0.370 80,000 29,590 0.3699 0.253 0.239 0.259 0.249 0.253 117,220 0.2524 1.37%
2020-07-29 0 0.365 0.350 0.370 0.355 0.375 70,000 24,920 0.3560 0.249 0.239 0.253 0.242 0.256 102,568 0.2430 2.82%
2020-07-28 0 0.355 0.350 0.355 0.350 0.355 112,000 39,740 0.3548 0.242 0.239 0.242 0.239 0.242 164,109 0.2422 0.00%
2020-07-27 0 0.355 0.345 0.360 0.345 0.355 102,000 35,710 0.3501 0.242 0.235 0.246 0.235 0.242 149,456 0.2389 -1.39%
2020-07-24 0 0.360 0.335 0.360 0.335 0.360 158,000 53,730 0.3401 0.246 0.229 0.246 0.229 0.246 231,510 0.2321 -2.70%
2020-07-23 0 0.370 0.355 0.380 0.350 0.400 194,000 70,140 0.3615 0.253 0.242 0.259 0.239 0.273 284,259 0.2467 -5.13%
2020-07-22 0 0.390 0.360 0.390 0.375 0.445 140,000 54,960 0.3926 0.266 0.246 0.266 0.256 0.304 205,136 0.2679 4.00%
2020-07-21 0 0.375 0.355 0.380 0.350 0.375 22,000 8,000 0.3636 0.256 0.242 0.259 0.239 0.256 32,236 0.2482 0.00%
2020-07-20 0 0.375 0.340 0.375 - - 0 0 - 0.256 0.232 0.256 - - 0 - 0.00%
2020-07-17 0 0.375 0.335 0.375 0.365 0.380 4,000 1,490 0.3725 0.256 0.229 0.256 0.249 0.259 5,861 0.2542 2.74%
2020-07-16 0 0.365 0.350 0.365 0.350 0.385 84,000 30,410 0.3620 0.249 0.239 0.249 0.239 0.263 123,081 0.2471 0.00%
2020-07-15 0 0.365 0.350 0.365 0.365 0.365 326,000 118,990 0.3650 0.249 0.239 0.249 0.249 0.249 477,673 0.2491 1.39%
2020-07-14 0 0.360 0.350 0.360 0.350 0.400 82,000 29,000 0.3537 0.246 0.239 0.246 0.239 0.273 120,151 0.2414 1.41%
2020-07-13 0 0.355 0.340 0.355 0.340 0.355 88,000 30,790 0.3499 0.242 0.232 0.242 0.232 0.242 128,942 0.2388 -1.39%
2020-07-10 0 0.360 0.335 0.360 0.330 0.360 20,000 6,870 0.3435 0.246 0.229 0.246 0.225 0.246 29,305 0.2344 1.41%
2020-07-09 0 0.355 0.335 0.360 0.330 0.355 146,000 49,270 0.3375 0.242 0.229 0.246 0.225 0.242 213,927 0.2303 1.43%
2020-07-08 0 0.350 0.335 0.350 0.325 0.350 46,000 15,240 0.3313 0.239 0.229 0.239 0.222 0.239 67,402 0.2261 0.00%
2020-07-07 0 0.350 0.330 0.350 0.330 0.350 68,000 22,540 0.3315 0.239 0.225 0.239 0.225 0.239 99,637 0.2262 2.94%
2020-07-06 0 0.340 0.325 0.340 0.335 0.340 82,000 27,560 0.3361 0.232 0.222 0.232 0.229 0.232 120,151 0.2294 0.00%
2020-07-03 0 0.340 0.330 0.340 0.325 0.340 34,000 11,380 0.3347 0.232 0.225 0.232 0.222 0.232 49,819 0.2284 -4.23%
2020-07-02 0 0.355 0.325 0.355 0.305 0.360 186,000 59,710 0.3210 0.242 0.222 0.242 0.208 0.246 272,537 0.2191 5.97%
2020-06-30 0 0.335 0.335 0.360 0.325 0.330 104,000 34,560 0.3323 0.229 0.229 0.246 0.222 0.225 152,387 0.2268 -1.47%
2020-06-29 0 0.340 0.340 0.355 0.340 0.340 62,000 21,080 0.3400 0.232 0.232 0.242 0.232 0.232 90,846 0.2320 1.49%
2020-06-26 0 0.335 0.335 0.350 0.335 0.345 48,000 16,360 0.3408 0.229 0.229 0.239 0.229 0.235 70,332 0.2326 -1.47%
2020-06-24 0 0.340 0.340 0.360 0.340 0.350 462,000 159,510 0.3453 0.232 0.232 0.246 0.232 0.239 676,948 0.2356 0.00%
2020-06-23 0 0.340 0.340 0.350 0.340 0.340 82,000 27,870 0.3399 0.232 0.232 0.239 0.232 0.232 120,151 0.2320 3.03%
2020-06-22 0 0.330 0.330 0.355 0.330 0.330 172,000 56,760 0.3300 0.225 0.225 0.242 0.225 0.225 252,024 0.2252 -1.49%
2020-06-19 0 0.335 0.335 0.340 0.335 0.340 50,000 16,900 0.3380 0.229 0.229 0.232 0.229 0.232 73,263 0.2307 -1.47%
2020-06-18 0 0.340 0.330 0.350 0.325 0.340 46,000 15,260 0.3317 0.232 0.225 0.239 0.222 0.232 67,402 0.2264 1.49%
2020-06-17 0 0.335 0.330 0.360 0.330 0.335 148,000 49,090 0.3317 0.229 0.225 0.246 0.225 0.229 216,858 0.2264 0.00%
2020-06-16 0 0.335 0.335 0.345 0.335 0.350 96,000 32,590 0.3395 0.229 0.229 0.235 0.229 0.239 140,664 0.2317 -2.90%
2020-06-15 0 0.345 0.320 0.345 0.315 0.345 130,000 41,910 0.3224 0.235 0.218 0.235 0.215 0.235 190,483 0.2200 1.47%
2020-06-12 0 0.340 0.335 0.350 0.340 0.350 414,000 143,200 0.3459 0.232 0.229 0.239 0.232 0.239 606,616 0.2361 -1.45%
2020-06-11 0 0.345 0.315 0.345 0.335 0.350 106,000 36,620 0.3455 0.235 0.215 0.235 0.229 0.239 155,317 0.2358 6.15%
2020-06-10 0 0.325 0.315 0.335 0.315 0.330 250,000 80,010 0.3200 0.222 0.215 0.229 0.215 0.225 366,314 0.2184 1.56%
2020-06-09 0 0.320 0.315 0.325 0.320 0.320 2,000 640 0.3200 0.218 0.215 0.222 0.218 0.218 2,931 0.2184 0.00%
2020-06-08 0 0.320 0.315 0.335 0.310 0.330 46,000 15,070 0.3276 0.218 0.215 0.229 0.212 0.225 67,402 0.2236 0.00%
2020-06-05 0 0.320 0.300 0.330 0.320 0.320 10,000 3,200 0.3200 0.218 0.205 0.225 0.218 0.218 14,653 0.2184 0.00%
2020-06-04 0 0.320 0.320 0.340 0.310 0.335 172,000 54,360 0.3160 0.218 0.218 0.232 0.212 0.229 252,024 0.2157 0.00%
2020-06-03 0 0.320 0.315 0.345 0.305 0.320 34,000 10,820 0.3182 0.218 0.215 0.235 0.208 0.218 49,819 0.2172 4.92%
2020-06-02 0 0.305 0.305 0.330 0.305 0.310 126,000 38,470 0.3053 0.208 0.208 0.225 0.208 0.212 184,622 0.2084 -1.61%
2020-06-01 0 0.310 0.305 0.320 - - 0 0 - 0.212 0.208 0.218 - - 0 - 0.00%
2020-05-29 0 0.310 0.310 0.315 0.310 0.320 40,000 12,560 0.3140 0.212 0.212 0.215 0.212 0.218 58,610 0.2143 0.00%
2020-05-28 0 0.310 0.310 0.320 0.310 0.320 100,000 31,310 0.3131 0.212 0.212 0.218 0.212 0.218 146,525 0.2137 -3.12%
2020-05-27 0 0.320 0.310 0.325 0.310 0.325 172,000 53,740 0.3124 0.218 0.212 0.222 0.212 0.222 252,024 0.2132 -1.54%
2020-05-26 0 0.325 0.315 0.325 0.315 0.325 26,000 8,230 0.3165 0.222 0.215 0.222 0.215 0.222 38,097 0.2160 0.00%
2020-05-25 0 0.325 0.305 0.325 0.310 0.325 34,000 10,600 0.3118 0.222 0.208 0.222 0.212 0.222 49,819 0.2128 -1.52%
2020-05-22 0 0.330 0.320 0.325 0.320 0.330 466,000 152,070 0.3263 0.225 0.218 0.222 0.218 0.225 682,809 0.2227 1.54%
2020-05-21 0 0.325 0.325 0.330 0.325 0.330 82,000 26,660 0.3251 0.222 0.222 0.225 0.222 0.225 120,151 0.2219 -1.52%
2020-05-20 0 0.330 0.330 0.340 0.325 0.325 8,000 2,600 0.3250 0.225 0.225 0.232 0.222 0.222 11,722 0.2218 1.54%
2020-05-19 0 0.325 0.340 0.350 0.325 0.350 166,000 54,630 0.3291 0.222 0.232 0.239 0.222 0.239 243,232 0.2246 -2.99%
2020-05-18 0 0.335 0.325 0.335 0.325 0.350 266,000 88,640 0.3332 0.229 0.222 0.229 0.222 0.239 389,758 0.2274 -1.47%
2020-05-15 0 0.340 0.330 0.340 0.330 0.340 28,000 9,260 0.3307 0.232 0.225 0.232 0.225 0.232 41,027 0.2257 0.00%
2020-05-14 0 0.340 0.335 0.340 0.335 0.355 374,000 128,120 0.3426 0.232 0.229 0.232 0.229 0.242 548,005 0.2338 -1.45%
2020-05-13 0 0.345 0.330 0.355 0.330 0.345 70,000 23,250 0.3321 0.235 0.225 0.242 0.225 0.235 102,568 0.2267 0.00%
2020-05-12 0 0.345 0.335 0.345 0.330 0.345 174,000 59,380 0.3413 0.235 0.229 0.235 0.225 0.235 254,954 0.2329 1.47%
2020-05-11 0 0.340 0.335 0.340 0.320 0.340 262,000 85,860 0.3277 0.232 0.229 0.232 0.218 0.232 383,897 0.2237 4.62%
2020-05-08 0 0.325 0.320 0.330 0.320 0.325 72,000 23,350 0.3243 0.222 0.218 0.225 0.218 0.222 105,498 0.2213 1.56%
2020-05-07 0 0.320 0.315 0.325 0.305 0.325 154,000 48,850 0.3172 0.218 0.215 0.222 0.208 0.222 225,649 0.2165 0.00%
2020-05-06 0 0.320 0.320 0.330 0.310 0.325 404,000 126,500 0.3131 0.218 0.218 0.225 0.212 0.222 591,963 0.2137 0.00%
2020-05-05 0 0.320 0.310 0.320 0.305 0.335 1,064,000 333,070 0.3130 0.218 0.212 0.218 0.208 0.229 1,559,031 0.2136 -3.03%
2020-05-04 0 0.330 0.325 0.330 0.315 0.330 448,000 144,100 0.3217 0.225 0.222 0.225 0.215 0.225 656,434 0.2195 3.13%
2020-04-29 0 0.320 0.320 0.325 0.320 0.325 234,000 75,020 0.3206 0.218 0.218 0.222 0.218 0.222 342,870 0.2188 -1.54%
2020-04-28 0 0.325 0.310 0.325 - - 0 0 - 0.222 0.212 0.222 - - 0 - 0.00%
2020-04-27 0 0.325 0.320 0.325 0.315 0.325 46,000 14,590 0.3172 0.222 0.218 0.222 0.215 0.222 67,402 0.2165 3.17%
2020-04-24 0 0.315 0.300 0.325 0.300 0.320 228,000 70,460 0.3090 0.215 0.205 0.222 0.205 0.218 334,078 0.2109 -3.08%
2020-04-23 0 0.325 0.310 0.325 0.310 0.325 46,000 14,790 0.3215 0.222 0.212 0.222 0.212 0.222 67,402 0.2194 0.00%
2020-04-22 0 0.325 0.305 0.325 0.305 0.325 324,000 100,730 0.3109 0.222 0.208 0.222 0.208 0.222 474,743 0.2122 -1.52%
2020-04-21 0 0.330 0.320 0.335 0.305 0.335 1,368,000 439,430 0.3212 0.225 0.218 0.229 0.208 0.229 2,004,469 0.2192 -5.71%
2020-04-20 0 0.350 0.345 0.350 - - 0 0 - 0.239 0.235 0.239 - - 0 - -1.41%
2020-04-17 0 0.355 0.345 0.355 0.330 0.355 140,000 48,600 0.3471 0.242 0.235 0.242 0.225 0.242 205,136 0.2369 0.00%
2020-04-16 0 0.355 0.350 0.355 0.355 0.355 14,000 4,970 0.3550 0.242 0.239 0.242 0.242 0.242 20,514 0.2423 -1.39%
2020-04-15 0 0.360 0.360 0.370 0.360 0.380 146,000 53,500 0.3664 0.246 0.246 0.253 0.246 0.259 213,927 0.2501 -2.70%
2020-04-14 0 0.370 0.360 0.370 0.350 0.370 234,000 84,550 0.3613 0.253 0.246 0.253 0.239 0.253 342,870 0.2466 0.00%
2020-04-09 0 0.370 0.365 0.370 0.370 0.380 82,000 30,730 0.3748 0.253 0.249 0.253 0.253 0.259 120,151 0.2558 1.37%
2020-04-08 0 0.365 0.350 0.365 0.340 0.375 390,000 139,520 0.3577 0.249 0.239 0.249 0.232 0.256 571,449 0.2442 -5.19%
2020-04-07 0 0.385 0.360 0.385 - - 0 0 - 0.263 0.246 0.263 - - 0 - 0.00%
2020-04-06 0 0.385 0.360 0.385 0.385 0.385 10,000 3,850 0.3850 0.263 0.246 0.263 0.263 0.263 14,653 0.2628 0.00%
2020-04-03 0 0.385 0.360 0.385 0.365 0.385 18,000 6,650 0.3694 0.263 0.246 0.263 0.249 0.263 26,375 0.2521 -1.28%
2020-04-02 0 0.390 0.365 0.390 0.365 0.390 76,000 29,450 0.3875 0.266 0.249 0.266 0.249 0.266 111,359 0.2645 -2.50%
2020-04-01 0 0.400 0.360 0.400 0.400 0.400 24,000 9,600 0.4000 0.273 0.246 0.273 0.273 0.273 35,166 0.2730 0.00%
2020-03-31 0 0.400 0.370 0.400 - - 0 0 - 0.273 0.253 0.273 - - 0 - -1.23%
2020-03-30 0 0.405 0.360 0.405 0.405 0.405 112,000 45,360 0.4050 0.276 0.246 0.276 0.276 0.276 164,109 0.2764 0.00%
2020-03-27 0 0.405 0.395 0.405 0.385 0.410 348,000 138,150 0.3970 0.276 0.270 0.276 0.263 0.280 509,909 0.2709 5.19%
2020-03-26 0 0.385 0.360 0.385 - - 0 0 - 0.263 0.246 0.263 - - 0 - 0.00%
2020-03-25 0 0.385 0.350 0.390 0.385 0.385 80,000 30,800 0.3850 0.263 0.239 0.266 0.263 0.263 117,220 0.2628 0.00%
2020-03-24 0 0.385 0.385 0.390 0.380 0.395 92,000 35,380 0.3846 0.263 0.263 0.266 0.259 0.270 134,803 0.2625 -1.28%
2020-03-23 0 0.390 0.345 0.390 0.370 0.400 68,000 25,460 0.3744 0.266 0.235 0.266 0.253 0.273 99,637 0.2555 1.30%
2020-03-20 0 0.385 0.360 0.385 0.360 0.395 288,000 105,380 0.3659 0.263 0.246 0.263 0.246 0.270 421,993 0.2497 2.67%
2020-03-19 0 0.375 0.360 0.380 0.320 0.380 1,072,000 379,060 0.3536 0.256 0.246 0.259 0.218 0.259 1,570,753 0.2413 -3.85%
2020-03-18 0 0.390 0.380 0.390 0.385 0.405 356,000 138,230 0.3883 0.266 0.259 0.266 0.263 0.276 521,631 0.2650 -4.88%
2020-03-17 0 0.410 0.395 0.410 0.380 0.410 150,000 59,770 0.3985 0.280 0.270 0.280 0.259 0.280 219,788 0.2719 -1.20%
2020-03-16 0 0.415 0.390 0.415 0.390 0.415 48,000 18,920 0.3942 0.283 0.266 0.283 0.266 0.283 70,332 0.2690 1.22%
2020-03-13 0 0.410 0.385 0.410 0.390 0.420 452,000 179,030 0.3961 0.280 0.263 0.280 0.266 0.287 662,295 0.2703 -2.38%
2020-03-12 0 0.420 0.405 0.420 0.405 0.430 376,000 154,380 0.4106 0.287 0.276 0.287 0.276 0.293 550,936 0.2802 1.20%
2020-03-11 0 0.415 0.410 0.415 0.415 0.420 36,000 15,070 0.4186 0.283 0.280 0.283 0.283 0.287 52,749 0.2857 -2.35%
2020-03-10 0 0.425 0.405 0.430 0.410 0.425 184,000 76,300 0.4147 0.290 0.276 0.293 0.280 0.290 269,607 0.2830 3.66%
2020-03-09 0 0.410 0.410 0.415 0.410 0.430 540,000 225,800 0.4181 0.280 0.280 0.283 0.280 0.293 791,238 0.2854 -6.82%
2020-03-06 0 0.440 0.430 0.440 0.425 0.440 140,000 60,600 0.4329 0.300 0.293 0.300 0.290 0.300 205,136 0.2954 -1.12%
2020-03-05 0 0.445 0.440 0.445 0.430 0.450 304,000 133,510 0.4392 0.304 0.300 0.304 0.293 0.307 445,438 0.2997 3.49%
2020-03-04 0 0.430 0.425 0.435 0.415 0.440 122,000 51,790 0.4245 0.293 0.290 0.297 0.283 0.300 178,761 0.2897 0.00%
2020-03-03 0 0.430 0.415 0.430 0.430 0.430 96,000 41,280 0.4300 0.293 0.283 0.293 0.293 0.293 140,664 0.2935 1.18%
2020-03-02 0 0.425 0.410 0.425 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2020-02-28 0 0.425 0.420 0.425 0.400 0.435 654,000 268,830 0.4111 0.290 0.287 0.290 0.273 0.297 958,277 0.2805 0.00%
2020-02-27 0 0.425 0.420 0.440 0.420 0.445 594,000 257,080 0.4328 0.290 0.287 0.300 0.287 0.304 870,361 0.2954 -4.49%
2020-02-26 0 0.445 0.435 0.445 0.430 0.450 898,000 389,730 0.4340 0.304 0.297 0.304 0.293 0.307 1,315,799 0.2962 0.00%
2020-02-25 0 0.445 0.440 0.445 0.430 0.460 1,206,000 534,640 0.4433 0.304 0.300 0.304 0.293 0.314 1,767,098 0.3026 -2.20%
2020-02-24 0 0.455 0.455 0.460 0.450 0.465 518,000 236,430 0.4564 0.311 0.311 0.314 0.307 0.317 759,002 0.3115 -3.19%
2020-02-21 0 0.470 0.465 0.475 0.470 0.485 462,000 218,510 0.4730 0.321 0.317 0.324 0.321 0.331 676,948 0.3228 -1.05%
2020-02-20 0 0.475 0.470 0.480 0.475 0.485 416,000 197,820 0.4755 0.324 0.321 0.328 0.324 0.331 609,546 0.3245 1.06%
2020-02-19 0 0.470 0.470 0.485 0.470 0.485 580,000 275,150 0.4744 0.321 0.321 0.331 0.321 0.331 849,848 0.3238 -2.08%
2020-02-18 0 0.480 0.475 0.480 0.480 0.490 208,000 101,190 0.4865 0.328 0.324 0.328 0.328 0.334 304,773 0.3320 -1.03%
2020-02-17 0 0.485 0.480 0.490 0.480 0.495 100,000 48,830 0.4883 0.331 0.328 0.334 0.328 0.338 146,525 0.3333 1.04%
2020-02-14 0 0.480 0.480 0.490 0.475 0.490 484,000 233,280 0.4820 0.328 0.328 0.334 0.324 0.334 709,183 0.3289 2.13%
2020-02-13 0 0.470 0.465 0.470 0.470 0.485 480,000 230,680 0.4806 0.321 0.317 0.321 0.321 0.331 703,322 0.3280 -3.09%
2020-02-12 0 0.485 0.465 0.480 0.465 0.495 1,528,000 729,530 0.4774 0.331 0.317 0.328 0.317 0.338 2,238,910 0.3258 -4.90%
2020-02-11 0 0.510 0.490 0.510 0.485 0.550 5,772,000 2,992,770 0.5185 0.348 0.334 0.348 0.331 0.375 8,457,452 0.3539 0.00%
2020-02-10 0 0.510 0.510 0.520 0.445 0.510 1,714,000 843,270 0.4920 0.348 0.348 0.355 0.304 0.348 2,511,447 0.3358 9.68%
2020-02-07 0 0.465 0.455 0.465 0.445 0.470 164,000 74,740 0.4557 0.317 0.311 0.317 0.304 0.321 240,302 0.3110 4.49%
2020-02-06 0 0.445 0.425 0.445 0.425 0.445 206,000 88,960 0.4318 0.304 0.290 0.304 0.290 0.304 301,843 0.2947 3.49%
2020-02-05 0 0.430 0.425 0.440 0.415 0.450 312,000 134,530 0.4312 0.293 0.290 0.300 0.283 0.307 457,160 0.2943 -1.15%
2020-02-04 0 0.435 0.435 0.445 0.435 0.445 458,000 202,330 0.4418 0.297 0.297 0.304 0.297 0.304 671,087 0.3015 0.00%
2020-02-03 0 0.435 0.415 0.435 0.430 0.435 54,000 23,260 0.4307 0.297 0.283 0.297 0.293 0.297 79,124 0.2940 0.00%
2020-01-31 0 0.435 0.415 0.440 0.410 0.435 306,000 128,730 0.4207 0.297 0.283 0.300 0.280 0.297 448,368 0.2871 1.16%
2020-01-30 0 0.430 0.415 0.430 0.400 0.450 992,000 418,790 0.4222 0.293 0.283 0.293 0.273 0.307 1,453,533 0.2881 -3.37%
2020-01-29 0 0.445 0.435 0.450 0.430 0.445 342,000 150,300 0.4395 0.304 0.297 0.307 0.293 0.304 501,117 0.2999 -3.26%
2020-01-24 0 0.460 0.445 0.465 0.450 0.470 186,000 84,360 0.4535 0.314 0.304 0.317 0.307 0.321 272,537 0.3095 0.00%
2020-01-23 0 0.460 0.455 0.470 0.460 0.495 2,338,000 1,115,910 0.4773 0.314 0.311 0.321 0.314 0.338 3,425,766 0.3257 -4.17%
2020-01-22 0 0.480 0.465 0.480 0.440 0.480 1,496,000 693,150 0.4633 0.328 0.317 0.328 0.300 0.328 2,192,021 0.3162 5.49%
2020-01-21 0 0.455 0.450 0.455 0.420 0.455 1,414,000 629,400 0.4451 0.311 0.307 0.311 0.287 0.311 2,071,871 0.3038 7.06%
2020-01-20 0 0.425 0.415 0.425 0.410 0.435 1,222,000 516,860 0.4230 0.290 0.283 0.290 0.280 0.297 1,790,542 0.2887 2.41%
2020-01-17 0 0.415 0.415 0.420 0.410 0.470 3,322,000 1,443,870 0.4346 0.283 0.283 0.287 0.280 0.321 4,867,577 0.2966 -12.63%
2020-01-16 0 0.475 0.460 0.475 0.465 0.485 332,000 157,740 0.4751 0.324 0.314 0.324 0.317 0.331 486,465 0.3243 -2.06%
2020-01-15 0 0.485 0.470 0.485 0.480 0.490 320,000 154,130 0.4817 0.331 0.321 0.331 0.328 0.334 468,882 0.3287 1.04%
2020-01-14 0 0.480 0.475 0.490 0.440 0.500 2,050,000 966,160 0.4713 0.328 0.324 0.334 0.300 0.341 3,003,773 0.3216 4.35%
2020-01-13 0 0.460 0.450 0.460 0.455 0.495 3,084,000 1,431,260 0.4641 0.314 0.307 0.314 0.311 0.338 4,518,846 0.3167 -7.07%
2020-01-10 0 0.495 0.495 0.500 0.475 0.500 1,380,000 673,670 0.4882 0.338 0.338 0.341 0.324 0.341 2,022,052 0.3332 -1.00%
2020-01-09 0 0.500 0.490 0.500 0.485 0.520 4,260,000 2,150,830 0.5049 0.341 0.334 0.341 0.331 0.355 6,241,986 0.3446 1.01%
2020-01-08 0 0.495 0.485 0.495 0.445 0.495 3,182,000 1,475,170 0.4636 0.338 0.331 0.338 0.304 0.338 4,662,441 0.3164 3.13%
2020-01-07 0 0.480 0.480 0.495 0.480 0.550 9,290,000 4,668,950 0.5026 0.328 0.328 0.338 0.328 0.375 13,612,219 0.3430 -11.11%
2020-01-06 0 0.540 0.540 0.550 0.420 0.570 24,686,000 12,295,840 0.4981 0.369 0.369 0.375 0.287 0.389 36,171,285 0.3399 31.71%
2020-01-03 0 0.410 0.405 0.415 0.400 0.415 1,384,000 560,490 0.4050 0.280 0.276 0.283 0.273 0.283 2,027,913 0.2764 0.00%
2020-01-02 0 0.410 0.410 0.415 0.390 0.415 1,316,000 533,280 0.4052 0.280 0.280 0.283 0.266 0.283 1,928,276 0.2766 6.49%
2019-12-31 0 0.385 0.385 0.390 0.375 0.390 102,000 38,280 0.3753 0.263 0.263 0.266 0.256 0.266 149,456 0.2561 1.32%
2019-12-30 0 0.380 0.370 0.385 0.380 0.380 12,000 4,560 0.3800 0.259 0.253 0.263 0.259 0.259 17,583 0.2593 0.00%
2019-12-27 0 0.380 0.365 0.380 - - 0 0 - 0.259 0.249 0.259 - - 0 - 0.00%
2019-12-24 0 0.380 0.370 0.385 0.370 0.380 24,000 9,080 0.3783 0.259 0.253 0.263 0.253 0.259 35,166 0.2582 0.00%
2019-12-23 0 0.380 0.370 0.380 0.380 0.380 208,000 79,040 0.3800 0.259 0.253 0.259 0.259 0.259 304,773 0.2593 1.33%
2019-12-20 0 0.375 0.375 0.380 0.365 0.380 546,000 203,540 0.3728 0.256 0.256 0.259 0.249 0.259 800,029 0.2544 4.17%
2019-12-19 0 0.360 0.360 0.365 0.355 0.355 2,000 710 0.3550 0.246 0.246 0.249 0.242 0.242 2,931 0.2423 -1.37%
2019-12-18 0 0.365 0.355 0.365 - - 0 0 - 0.249 0.242 0.249 - - 0 - 0.00%
2019-12-17 0 0.365 0.350 0.365 0.365 0.365 10,000 3,650 0.3650 0.249 0.239 0.249 0.249 0.249 14,653 0.2491 0.00%
2019-12-16 0 0.365 0.355 0.365 0.355 0.365 128,000 45,880 0.3584 0.249 0.242 0.249 0.242 0.249 187,553 0.2446 0.00%
2019-12-13 0 0.365 0.350 0.365 - - 0 0 - 0.249 0.239 0.249 - - 0 - 0.00%
2019-12-12 0 0.365 0.355 0.365 0.360 0.365 32,000 11,640 0.3638 0.249 0.242 0.249 0.246 0.249 46,888 0.2483 1.39%
2019-12-11 0 0.360 0.360 0.365 0.355 0.355 6,000 2,130 0.3550 0.246 0.246 0.249 0.242 0.242 8,792 0.2423 -1.37%
2019-12-10 0 0.365 0.355 0.365 0.355 0.355 42,000 14,910 0.3550 0.249 0.242 0.249 0.242 0.242 61,541 0.2423 0.00%
2019-12-09 0 0.365 0.355 0.365 0.360 0.365 30,000 10,820 0.3607 0.249 0.242 0.249 0.246 0.249 43,958 0.2461 1.39%
2019-12-06 0 0.360 0.360 0.365 0.355 0.360 260,000 93,590 0.3600 0.246 0.246 0.249 0.242 0.246 380,966 0.2457 0.00%
2019-12-05 0 0.360 0.360 0.365 0.360 0.360 76,000 27,360 0.3600 0.246 0.246 0.249 0.246 0.246 111,359 0.2457 -1.37%
2019-12-04 0 0.365 0.355 0.365 - - 0 0 - 0.249 0.242 0.249 - - 0 - 0.00%
2019-12-03 0 0.365 0.365 0.370 0.355 0.365 412,000 150,020 0.3641 0.249 0.249 0.253 0.242 0.249 603,685 0.2485 1.39%
2019-12-02 0 0.360 0.350 0.360 0.350 0.360 190,000 66,700 0.3511 0.246 0.239 0.246 0.239 0.246 278,398 0.2396 0.00%
2019-11-29 0 0.360 0.360 0.365 0.360 0.365 92,000 33,180 0.3607 0.246 0.246 0.249 0.246 0.249 134,803 0.2461 -1.37%
2019-11-28 0 0.365 0.360 0.370 0.360 0.370 34,000 12,330 0.3626 0.249 0.246 0.253 0.246 0.253 49,819 0.2475 0.00%
2019-11-27 0 0.365 0.360 0.365 0.360 0.370 342,000 126,010 0.3685 0.249 0.246 0.249 0.246 0.253 501,117 0.2515 0.00%
2019-11-26 0 0.365 0.355 0.365 0.365 0.365 20,000 7,300 0.3650 0.249 0.242 0.249 0.249 0.249 29,305 0.2491 0.00%
2019-11-25 0 0.365 0.355 0.365 - - 0 0 - 0.249 0.242 0.249 - - 0 - 0.00%
2019-11-22 0 0.365 0.355 0.365 0.365 0.365 88,000 32,070 0.3644 0.249 0.242 0.249 0.249 0.249 128,942 0.2487 0.00%
2019-11-21 0 0.365 0.355 0.365 0.360 0.365 400,000 145,260 0.3632 0.249 0.242 0.249 0.246 0.249 586,102 0.2478 -1.35%
2019-11-20 0 0.370 0.360 0.370 0.360 0.375 208,000 74,960 0.3604 0.253 0.246 0.253 0.246 0.256 304,773 0.2460 1.37%
2019-11-19 0 0.365 0.365 0.370 0.365 0.370 66,000 24,340 0.3688 0.249 0.249 0.253 0.249 0.253 96,707 0.2517 0.00%
2019-11-18 0 0.365 0.365 0.375 0.365 0.365 22,000 8,030 0.3650 0.249 0.249 0.256 0.249 0.249 32,236 0.2491 0.00%
2019-11-15 0 0.365 0.365 0.370 0.365 0.365 10,000 3,650 0.3650 0.249 0.249 0.253 0.249 0.249 14,653 0.2491 -1.35%
2019-11-14 0 0.370 0.370 0.380 0.370 0.370 48,000 17,760 0.3700 0.253 0.253 0.259 0.253 0.253 70,332 0.2525 -1.33%
2019-11-13 0 0.375 0.370 0.375 0.370 0.375 222,000 82,190 0.3702 0.256 0.253 0.256 0.253 0.256 325,287 0.2527 1.35%
2019-11-12 0 0.370 0.370 0.375 0.370 0.370 84,000 31,080 0.3700 0.253 0.253 0.256 0.253 0.253 123,081 0.2525 0.00%
2019-11-11 0 0.370 0.370 0.375 0.370 0.375 204,000 75,870 0.3719 0.253 0.253 0.256 0.253 0.256 298,912 0.2538 -2.63%
2019-11-08 0 0.380 0.380 0.390 0.380 0.415 524,000 202,760 0.3869 0.259 0.259 0.266 0.259 0.283 767,794 0.2641 -3.80%
2019-11-07 0 0.395 0.390 0.395 0.380 0.420 3,984,000 1,576,640 0.3957 0.270 0.266 0.270 0.259 0.287 5,837,576 0.2701 3.95%
2019-11-06 0 0.380 0.370 0.380 0.370 0.380 100,000 37,080 0.3708 0.259 0.253 0.259 0.253 0.259 146,525 0.2531 2.70%
2019-11-05 0 0.370 0.375 0.380 0.365 0.370 266,000 97,420 0.3662 0.253 0.256 0.259 0.249 0.253 389,758 0.2500 -1.33%
2019-11-04 0 0.375 0.380 0.385 0.375 0.385 816,000 306,090 0.3751 0.256 0.259 0.263 0.256 0.263 1,195,648 0.2560 -2.60%
2019-11-01 0 0.385 0.385 0.390 0.375 0.395 1,216,000 462,160 0.3801 0.263 0.263 0.266 0.256 0.270 1,781,750 0.2594 -2.53%
2019-10-31 0 0.395 0.385 0.395 - - 0 0 - 0.270 0.263 0.270 - - 0 - 0.00%
2019-10-30 0 0.395 0.385 0.400 - - 0 0 - 0.270 0.263 0.273 - - 0 - 0.00%
2019-10-29 0 0.395 0.380 0.395 0.380 0.395 146,000 55,850 0.3825 0.270 0.259 0.270 0.259 0.270 213,927 0.2611 0.00%
2019-10-28 0 0.395 0.390 0.400 0.390 0.420 636,000 258,170 0.4059 0.270 0.266 0.273 0.266 0.287 931,902 0.2770 -1.25%
2019-10-25 0 0.400 0.385 0.400 0.400 0.415 310,000 127,350 0.4108 0.273 0.263 0.273 0.273 0.283 454,229 0.2804 1.27%
2019-10-24 0 0.395 0.375 0.395 0.395 0.395 38,000 15,010 0.3950 0.270 0.256 0.270 0.270 0.270 55,680 0.2696 1.28%
2019-10-23 0 0.390 0.385 0.390 0.375 0.390 560,000 217,110 0.3877 0.266 0.263 0.266 0.256 0.266 820,543 0.2646 4.00%
2019-10-22 0 0.375 0.370 0.380 - - 0 0 - 0.256 0.253 0.259 - - 0 - 0.00%
2019-10-21 0 0.375 0.365 0.375 0.350 0.385 804,000 293,790 0.3654 0.256 0.249 0.256 0.239 0.263 1,178,065 0.2494 1.35%
2019-10-18 0 0.370 0.360 0.380 0.360 0.370 188,000 68,680 0.3653 0.253 0.246 0.259 0.246 0.253 275,468 0.2493 0.00%
2019-10-17 0 0.370 0.365 0.370 0.365 0.370 52,000 19,190 0.3690 0.253 0.249 0.253 0.249 0.253 76,193 0.2519 -1.33%
2019-10-16 0 0.375 0.375 0.380 0.370 0.400 706,000 275,860 0.3907 0.256 0.256 0.259 0.253 0.273 1,034,470 0.2667 0.00%
2019-10-15 0 0.375 0.375 0.385 0.375 0.375 128,000 48,540 0.3792 0.256 0.256 0.263 0.256 0.256 187,553 0.2588 0.00%
2019-10-14 0 0.375 0.375 0.380 0.365 0.370 38,000 13,980 0.3679 0.256 0.256 0.259 0.249 0.253 55,680 0.2511 1.35%
2019-10-11 0 0.370 0.365 0.375 0.360 0.375 74,000 27,320 0.3692 0.253 0.249 0.256 0.246 0.256 108,429 0.2520 0.00%
2019-10-10 0 0.370 0.360 0.370 0.360 0.370 522,000 190,560 0.3651 0.253 0.246 0.253 0.246 0.253 764,863 0.2491 0.00%
2019-10-09 0 0.370 0.370 0.375 0.370 0.375 280,000 103,700 0.3704 0.253 0.253 0.256 0.253 0.256 410,271 0.2528 -2.63%
2019-10-08 0 0.380 0.375 0.385 0.375 0.380 10,001 3,770 0.3770 0.259 0.256 0.263 0.256 0.259 14,654 0.2573 0.00%
2019-10-04 0 0.380 0.370 0.385 0.375 0.390 54,000 20,290 0.3757 0.259 0.253 0.263 0.256 0.266 79,124 0.2564 -1.30%
2019-10-03 0 0.385 0.375 0.390 0.375 0.385 102,000 38,470 0.3772 0.263 0.256 0.266 0.256 0.263 149,456 0.2574 1.32%
2019-10-02 0 0.380 0.370 0.380 0.370 0.380 8,000 2,980 0.3725 0.259 0.253 0.259 0.253 0.259 11,722 0.2542 1.33%
2019-09-30 0 0.375 0.370 0.380 0.365 0.380 74,000 27,760 0.3751 0.256 0.253 0.259 0.249 0.259 108,429 0.2560 0.00%
2019-09-27 0 0.375 0.375 0.390 0.375 0.395 366,000 138,230 0.3777 0.256 0.256 0.266 0.256 0.270 536,283 0.2578 -3.85%
2019-09-26 0 0.390 0.390 0.400 0.390 0.400 506,000 198,090 0.3915 0.266 0.266 0.273 0.266 0.273 741,419 0.2672 -1.27%
2019-09-25 0 0.395 0.390 0.395 0.395 0.400 210,000 82,960 0.3950 0.270 0.266 0.270 0.270 0.273 307,704 0.2696 -2.47%
2019-09-24 0 0.405 0.400 0.405 0.395 0.410 628,000 252,910 0.4027 0.276 0.273 0.276 0.270 0.280 920,180 0.2748 2.53%
2019-09-23 0 0.395 0.395 0.400 0.395 0.415 994,000 404,310 0.4068 0.270 0.270 0.273 0.270 0.283 1,456,463 0.2776 0.00%
2019-09-20 0 0.395 0.390 0.400 0.395 0.400 374,000 148,400 0.3968 0.270 0.266 0.273 0.270 0.273 548,005 0.2708 0.00%
2019-09-19 0 0.395 0.395 0.400 0.385 0.405 1,570,000 616,820 0.3929 0.270 0.270 0.273 0.263 0.276 2,300,450 0.2681 3.95%
2019-09-18 0 0.380 0.380 0.385 0.380 0.385 82,000 31,170 0.3801 0.259 0.259 0.263 0.259 0.263 120,151 0.2594 -1.30%
2019-09-17 0 0.385 0.380 0.385 0.380 0.385 116,000 44,100 0.3802 0.263 0.259 0.263 0.259 0.263 169,970 0.2595 1.32%
2019-09-16 0 0.380 0.380 0.385 0.380 0.390 500,000 191,930 0.3839 0.259 0.259 0.263 0.259 0.266 732,627 0.2620 -2.56%
2019-09-13 0 0.390 0.390 0.395 0.385 0.395 142,000 55,430 0.3904 0.266 0.266 0.270 0.263 0.270 208,066 0.2664 1.30%
2019-09-12 0 0.385 0.385 0.390 0.375 0.390 654,000 251,790 0.3850 0.263 0.263 0.266 0.256 0.266 958,277 0.2628 0.00%
2019-09-11 0 0.385 0.380 0.390 0.380 0.390 478,000 183,140 0.3831 0.263 0.259 0.266 0.259 0.266 700,392 0.2615 0.00%
2019-09-10 0 0.385 0.380 0.390 0.380 0.390 738,000 281,980 0.3821 0.263 0.259 0.266 0.259 0.266 1,081,358 0.2608 0.00%
2019-09-09 0 0.385 0.380 0.395 0.370 0.415 1,114,000 433,070 0.3888 0.263 0.259 0.270 0.253 0.283 1,632,294 0.2653 2.67%
2019-09-06 0 0.375 0.370 0.375 0.365 0.375 158,000 58,480 0.3701 0.256 0.253 0.256 0.249 0.256 231,510 0.2526 1.35%
2019-09-05 0 0.370 0.370 0.375 0.370 0.370 144,000 53,280 0.3700 0.253 0.253 0.256 0.253 0.253 210,997 0.2525 -1.33%
2019-09-04 0 0.375 0.370 0.375 0.375 0.380 10,000 3,760 0.3760 0.256 0.253 0.256 0.256 0.259 14,653 0.2566 1.35%
2019-09-03 0 0.370 0.365 0.375 0.365 0.375 152,000 56,440 0.3713 0.253 0.249 0.256 0.249 0.256 222,719 0.2534 1.37%
2019-09-02 0 0.365 0.365 0.370 0.365 0.370 326,000 119,290 0.3659 0.249 0.249 0.253 0.249 0.253 477,673 0.2497 -3.95%
2019-08-30 0 0.380 0.375 0.385 0.380 0.390 678,000 258,070 0.3806 0.259 0.256 0.263 0.259 0.266 993,443 0.2598 -1.30%
2019-08-29 0 0.385 0.385 0.390 0.380 0.390 1,092,000 419,650 0.3843 0.263 0.263 0.266 0.259 0.266 1,600,058 0.2623 -1.28%
2019-08-28 0 0.390 0.390 0.395 0.385 0.395 304,000 118,110 0.3885 0.266 0.266 0.270 0.263 0.270 445,438 0.2652 -1.27%
2019-08-27 0 0.395 0.385 0.395 0.385 0.400 624,000 243,310 0.3899 0.270 0.263 0.270 0.263 0.273 914,319 0.2661 1.28%
2019-08-26 0 0.390 0.390 0.395 0.380 0.390 298,000 115,660 0.3881 0.266 0.266 0.270 0.259 0.266 436,646 0.2649 0.00%
2019-08-23 0 0.390 0.380 0.390 0.380 0.390 582,000 223,700 0.3844 0.266 0.259 0.266 0.259 0.266 852,778 0.2623 0.00%
2019-08-22 0 0.390 0.380 0.390 0.380 0.395 1,176,000 449,940 0.3826 0.266 0.259 0.266 0.259 0.270 1,723,140 0.2611 1.30%
2019-08-21 0 0.385 0.385 0.395 0.385 0.395 66,000 25,430 0.3853 0.263 0.263 0.270 0.263 0.270 96,707 0.2630 0.00%
2019-08-20 0 0.385 0.385 0.395 0.380 0.390 346,000 134,370 0.3884 0.263 0.263 0.270 0.259 0.266 506,978 0.2650 0.00%
2019-08-19 0 0.385 0.380 0.385 0.385 0.415 1,406,000 554,020 0.3940 0.263 0.259 0.263 0.263 0.283 2,060,149 0.2689 1.32%
2019-08-16 0 0.380 0.380 0.390 0.380 0.390 124,000 47,190 0.3806 0.259 0.259 0.266 0.259 0.266 181,692 0.2597 0.00%
2019-08-15 0 0.380 0.375 0.380 0.380 0.380 220,000 83,600 0.3800 0.259 0.256 0.259 0.259 0.259 322,356 0.2593 0.00%
2019-08-14 0 0.380 0.380 0.385 0.370 0.390 1,840,000 706,950 0.3842 0.259 0.259 0.263 0.253 0.266 2,696,069 0.2622 0.00%
2019-08-13 0 0.380 0.380 0.385 0.365 0.380 1,274,000 480,390 0.3771 0.259 0.259 0.263 0.249 0.259 1,866,735 0.2573 0.00%
2019-08-12 0 0.380 0.365 0.380 0.365 0.380 826,000 308,270 0.3732 0.259 0.249 0.259 0.249 0.259 1,210,301 0.2547 2.70%
2019-08-09 0 0.370 0.360 0.375 0.365 0.375 82,000 30,050 0.3665 0.253 0.246 0.256 0.249 0.256 120,151 0.2501 1.37%
2019-08-08 0 0.365 0.365 0.375 0.360 0.375 416,000 151,320 0.3638 0.249 0.249 0.256 0.246 0.256 609,546 0.2483 0.00%
2019-08-07 0 0.365 0.355 0.370 0.355 0.365 284,000 101,970 0.3590 0.249 0.242 0.253 0.242 0.249 416,132 0.2450 0.00%
2019-08-06 0 0.365 0.360 0.370 0.345 0.370 374,000 133,910 0.3580 0.249 0.246 0.253 0.235 0.253 548,005 0.2444 -1.35%
2019-08-05 0 0.370 0.370 0.375 0.365 0.390 2,036,000 756,210 0.3714 0.253 0.253 0.256 0.249 0.266 2,983,259 0.2535 -5.13%
2019-08-02 0 0.390 0.380 0.390 0.380 0.395 2,134,000 820,270 0.3844 0.266 0.259 0.266 0.259 0.270 3,126,854 0.2623 -3.70%
2019-08-01 0 0.405 0.400 0.405 0.395 0.450 8,396,000 3,519,770 0.4192 0.276 0.273 0.276 0.270 0.307 12,302,281 0.2861 -6.90%
2019-07-31 0 0.435 0.430 0.435 0.385 0.440 6,648,000 2,786,000 0.4191 0.297 0.293 0.297 0.263 0.300 9,741,015 0.2860 11.54%
2019-07-30 0 0.390 0.380 0.390 0.380 0.390 410,000 157,750 0.3848 0.266 0.259 0.266 0.259 0.266 600,755 0.2626 2.63%
2019-07-29 0 0.380 0.380 0.385 0.370 0.385 664,000 250,620 0.3774 0.259 0.259 0.263 0.253 0.263 972,929 0.2576 0.00%
2019-07-26 0 0.380 0.375 0.385 0.370 0.385 472,000 177,690 0.3765 0.259 0.256 0.263 0.253 0.263 691,600 0.2569 1.33%
2019-07-25 0 0.375 0.370 0.380 0.375 0.380 50,000 18,850 0.3770 0.256 0.253 0.259 0.256 0.259 73,263 0.2573 -1.32%
2019-07-24 0 0.380 0.370 0.380 0.370 0.380 112,000 41,610 0.3715 0.259 0.253 0.259 0.253 0.259 164,109 0.2536 0.00%
2019-07-23 0 0.380 0.375 0.380 0.370 0.380 102,000 38,220 0.3747 0.259 0.256 0.259 0.253 0.259 149,456 0.2557 0.00%
2019-07-22 0 0.380 0.375 0.380 0.375 0.380 378,000 143,580 0.3798 0.259 0.256 0.259 0.256 0.259 553,866 0.2592 0.00%
2019-07-19 0 0.380 0.370 0.380 0.370 0.385 296,000 111,620 0.3771 0.259 0.253 0.259 0.253 0.263 433,715 0.2574 1.33%
2019-07-18 0 0.375 0.370 0.380 0.375 0.385 232,000 87,450 0.3769 0.256 0.253 0.259 0.256 0.263 339,939 0.2573 -1.32%
2019-07-17 0 0.380 0.380 0.390 0.375 0.385 600,000 226,810 0.3780 0.259 0.259 0.266 0.256 0.263 879,153 0.2580 -1.30%
2019-07-16 0 0.385 0.380 0.390 0.375 0.390 474,000 182,020 0.3840 0.263 0.259 0.266 0.256 0.266 694,531 0.2621 1.32%
2019-07-15 0 0.380 0.375 0.380 0.375 0.395 1,366,000 527,540 0.3862 0.259 0.256 0.259 0.256 0.270 2,001,538 0.2636 0.00%
2019-07-12 0 0.380 0.370 0.380 0.360 0.385 1,804,000 666,490 0.3695 0.259 0.253 0.259 0.246 0.263 2,643,320 0.2521 2.70%
2019-07-11 0 0.370 0.360 0.370 0.360 0.410 7,780,000 3,012,060 0.3872 0.253 0.246 0.253 0.246 0.280 11,399,684 0.2642 -8.64%
2019-07-10 0 0.405 0.395 0.405 0.390 0.430 12,778,000 5,210,560 0.4078 0.276 0.270 0.276 0.266 0.293 18,723,028 0.2783 2.53%
2019-07-09 0 0.395 0.385 0.395 0.380 0.395 420,000 162,850 0.3877 0.270 0.263 0.270 0.259 0.270 615,407 0.2646 1.28%
2019-07-08 0 0.390 0.385 0.390 0.385 0.390 224,000 86,670 0.3869 0.266 0.263 0.266 0.263 0.266 328,217 0.2641 -2.50%
2019-07-05 0 0.400 0.395 0.400 0.380 0.405 798,000 311,270 0.3901 0.273 0.270 0.273 0.259 0.276 1,169,273 0.2662 2.56%
2019-07-04 0 0.390 0.380 0.390 0.380 0.400 982,000 380,070 0.3870 0.266 0.259 0.266 0.259 0.273 1,438,880 0.2641 0.00%
2019-07-03 0 0.390 0.380 0.390 0.385 0.390 650,000 250,850 0.3859 0.266 0.259 0.266 0.263 0.266 952,416 0.2634 -1.27%
2019-07-02 0 0.395 0.390 0.395 0.385 0.395 216,000 84,430 0.3909 0.270 0.266 0.270 0.263 0.270 316,495 0.2668 0.00%
2019-06-28 0 0.395 0.385 0.395 0.375 0.395 2,088,000 805,750 0.3859 0.270 0.263 0.270 0.256 0.270 3,059,452 0.2634 1.28%
2019-06-27 0 0.390 0.385 0.390 0.390 0.390 1,072,000 418,080 0.3900 0.266 0.263 0.266 0.266 0.266 1,570,753 0.2662 -1.27%
2019-06-26 0 0.395 0.390 0.395 0.375 0.400 2,656,000 1,044,950 0.3934 0.270 0.266 0.270 0.256 0.273 3,891,717 0.2685 0.00%
2019-06-25 0 0.395 0.385 0.395 0.380 0.395 1,106,000 429,880 0.3887 0.270 0.263 0.270 0.259 0.270 1,620,572 0.2653 -1.25%
2019-06-24 0 0.400 0.395 0.400 0.395 0.405 192,000 76,200 0.3969 0.273 0.270 0.273 0.270 0.276 281,329 0.2709 -1.23%
2019-06-21 0 0.405 0.395 0.405 0.400 0.410 470,000 188,450 0.4010 0.276 0.270 0.276 0.273 0.280 688,670 0.2736 2.53%
2019-06-20 0 0.395 0.395 0.410 0.395 0.420 1,386,000 565,960 0.4083 0.270 0.270 0.280 0.270 0.287 2,030,843 0.2787 -2.47%
2019-06-19 0 0.405 0.400 0.405 0.400 0.420 1,256,000 505,870 0.4028 0.276 0.273 0.276 0.273 0.287 1,840,360 0.2749 -2.41%
2019-06-18 0 0.415 0.405 0.415 0.380 0.415 1,962,000 774,820 0.3949 0.283 0.276 0.283 0.259 0.283 2,874,830 0.2695 3.75%
2019-06-17 0 0.400 0.385 0.400 0.385 0.400 350,000 137,340 0.3924 0.273 0.263 0.273 0.263 0.273 512,839 0.2678 0.00%
2019-06-14 0 0.400 0.390 0.400 0.390 0.400 948,000 373,140 0.3936 0.273 0.266 0.273 0.266 0.273 1,389,062 0.2686 3.90%
2019-06-13 0 0.385 0.385 0.390 0.380 0.395 934,000 362,600 0.3882 0.263 0.263 0.266 0.259 0.270 1,368,548 0.2650 -3.75%
2019-06-12 0 0.400 0.395 0.400 0.385 0.405 3,010,000 1,188,830 0.3950 0.273 0.270 0.273 0.263 0.276 4,410,418 0.2696 0.00%
2019-06-11 0 0.400 0.400 0.410 0.400 0.425 3,530,000 1,454,640 0.4121 0.273 0.273 0.280 0.273 0.290 5,172,350 0.2812 -5.88%
2019-06-10 0 0.425 0.415 0.420 0.410 0.445 9,104,000 3,917,770 0.4303 0.290 0.283 0.287 0.280 0.304 13,339,681 0.2937 2.41%
2019-06-06 0 0.415 0.410 0.415 0.410 0.425 1,726,000 713,440 0.4133 0.283 0.280 0.283 0.280 0.290 2,529,030 0.2821 -3.49%
2019-06-05 0 0.430 0.420 0.430 0.420 0.460 21,122,000 9,471,540 0.4484 0.293 0.287 0.293 0.287 0.314 30,949,116 0.3060 -2.27%
2019-06-04 0 0.440 0.430 0.440 0.420 0.440 1,122,000 478,250 0.4262 0.300 0.293 0.300 0.287 0.300 1,644,016 0.2909 0.00%
2019-06-03 0 0.440 0.430 0.440 0.430 0.440 290,000 125,290 0.4320 0.300 0.293 0.300 0.293 0.300 424,924 0.2949 -1.12%
2019-05-31 0 0.445 0.440 0.445 0.440 0.465 1,702,000 766,140 0.4501 0.304 0.300 0.304 0.300 0.317 2,493,864 0.3072 -2.20%
2019-05-30 0 0.455 0.450 0.455 0.440 0.485 16,214,000 7,506,250 0.4629 0.311 0.307 0.311 0.300 0.331 23,757,644 0.3160 -4.21%
2019-05-29 0 0.475 0.470 0.475 0.445 0.475 4,632,000 2,152,040 0.4646 0.324 0.321 0.324 0.304 0.324 6,787,061 0.3171 2.15%
2019-05-28 0 0.465 0.460 0.465 0.450 0.475 6,842,000 3,175,780 0.4642 0.317 0.314 0.317 0.307 0.324 10,025,275 0.3168 5.68%
2019-05-27 0 0.440 0.440 0.455 0.440 0.460 542,000 243,830 0.4499 0.300 0.300 0.311 0.300 0.314 794,168 0.3070 -4.35%
2019-05-24 0 0.460 0.445 0.460 0.435 0.470 3,026,000 1,375,030 0.4544 0.314 0.304 0.314 0.297 0.321 4,433,862 0.3101 3.37%
2019-05-23 0 0.445 0.440 0.445 0.415 0.445 3,220,000 1,391,560 0.4322 0.304 0.300 0.304 0.283 0.304 4,718,121 0.2949 1.14%
2019-05-22 0 0.440 0.435 0.440 0.430 0.450 1,630,000 711,120 0.4363 0.300 0.297 0.300 0.293 0.307 2,388,366 0.2977 4.76%
2019-05-21 0 0.420 0.420 0.430 0.420 0.445 524,000 224,990 0.4294 0.287 0.287 0.293 0.287 0.304 767,794 0.2930 1.20%
2019-05-20 0 0.415 0.415 0.430 0.415 0.430 1,566,000 670,450 0.4281 0.283 0.283 0.293 0.283 0.293 2,294,589 0.2922 0.00%
2019-05-17 0 0.415 0.415 0.430 0.410 0.435 846,000 360,330 0.4259 0.283 0.283 0.293 0.280 0.297 1,239,606 0.2907 -1.19%
2019-05-16 0 0.420 0.420 0.430 0.405 0.440 4,372,000 1,885,220 0.4312 0.287 0.287 0.293 0.276 0.300 6,406,095 0.2943 2.44%
2019-05-15 0 0.410 0.415 0.420 0.400 0.425 3,336,000 1,396,180 0.4185 0.280 0.283 0.287 0.273 0.290 4,888,091 0.2856 2.50%
2019-05-14 0 0.400 0.400 0.415 0.395 0.425 1,526,000 632,800 0.4147 0.273 0.273 0.283 0.270 0.290 2,235,979 0.2830 -6.98%
2019-05-10 0 0.430 0.430 0.445 0.425 0.450 626,000 273,570 0.4370 0.293 0.293 0.304 0.290 0.307 917,250 0.2983 -2.27%
2019-05-09 0 0.440 0.440 0.445 0.440 0.460 1,370,000 607,210 0.4432 0.300 0.300 0.304 0.300 0.314 2,007,399 0.3025 -4.35%
2019-05-08 0 0.460 0.445 0.460 0.445 0.460 62,000 27,900 0.4500 0.314 0.304 0.314 0.304 0.314 90,846 0.3071 0.00%
2019-05-07 0 0.460 0.460 0.470 0.450 0.475 494,000 225,300 0.4561 0.314 0.314 0.321 0.307 0.324 723,836 0.3113 1.10%
2019-05-06 0 0.455 0.455 0.460 0.450 0.475 2,894,000 1,338,300 0.4624 0.311 0.311 0.314 0.307 0.324 4,240,448 0.3156 -6.19%
2019-05-03 0 0.485 0.480 0.485 0.470 0.495 1,524,000 738,370 0.4845 0.331 0.328 0.331 0.321 0.338 2,233,049 0.3307 -2.02%
2019-05-02 0 0.495 0.490 0.495 0.490 0.500 596,000 292,550 0.4909 0.338 0.334 0.338 0.334 0.341 873,292 0.3350 -2.94%
2019-04-30 0 0.510 0.500 0.510 0.485 0.520 2,148,000 1,079,530 0.5026 0.348 0.341 0.348 0.331 0.355 3,147,368 0.3430 4.08%
2019-04-29 0 0.490 0.490 0.495 0.485 0.495 1,044,000 510,040 0.4885 0.334 0.334 0.338 0.331 0.338 1,529,726 0.3334 0.00%
2019-04-26 0 0.490 0.490 0.500 0.485 0.500 2,600,000 1,284,950 0.4942 0.334 0.334 0.341 0.331 0.341 3,809,663 0.3373 -3.92%
2019-04-25 0 0.510 0.510 0.520 0.500 0.520 1,272,000 653,640 0.5139 0.348 0.348 0.355 0.341 0.355 1,863,804 0.3507 -1.92%
2019-04-24 0 0.520 0.510 0.520 0.510 0.530 1,040,000 541,440 0.5206 0.355 0.348 0.355 0.348 0.362 1,523,865 0.3553 -1.89%
2019-04-23 0 0.530 0.510 0.530 0.510 0.540 1,322,000 698,760 0.5286 0.362 0.348 0.362 0.348 0.369 1,937,067 0.3607 0.00%
2019-04-18 0 0.530 0.520 0.530 0.510 0.530 3,102,000 1,624,060 0.5236 0.362 0.355 0.362 0.348 0.362 4,545,221 0.3573 -1.85%
2019-04-17 0 0.540 0.530 0.540 0.530 0.550 1,288,000 691,940 0.5372 0.369 0.362 0.369 0.362 0.375 1,887,248 0.3666 0.00%
2019-04-16 0 0.540 0.540 0.550 0.540 0.550 704,000 380,300 0.5402 0.369 0.369 0.375 0.369 0.375 1,031,540 0.3687 -3.57%
2019-04-15 0 0.560 0.540 0.560 0.540 0.560 758,000 416,720 0.5498 0.382 0.369 0.382 0.369 0.382 1,110,663 0.3752 0.00%
2019-04-12 0 0.560 0.560 0.570 0.560 0.580 1,036,000 581,280 0.5611 0.382 0.382 0.389 0.382 0.396 1,518,004 0.3829 -3.45%
2019-04-11 0 0.580 0.570 0.580 0.560 0.580 1,388,000 795,480 0.5731 0.396 0.389 0.396 0.382 0.396 2,033,774 0.3911 -3.33%
2019-04-10 0 0.600 0.590 0.600 0.570 0.610 5,462,000 3,238,260 0.5929 0.409 0.403 0.409 0.389 0.416 8,003,223 0.4046 1.69%
2019-04-09 0 0.590 0.580 0.590 0.530 0.590 4,856,000 2,742,640 0.5648 0.403 0.396 0.403 0.362 0.403 7,115,278 0.3855 7.27%
2019-04-08 0 0.550 0.530 0.550 0.530 0.570 2,428,000 1,317,620 0.5427 0.375 0.362 0.375 0.362 0.389 3,557,639 0.3704 -1.79%
2019-04-04 0 0.560 0.550 0.560 0.550 0.580 2,170,000 1,227,780 0.5658 0.382 0.375 0.382 0.375 0.396 3,179,603 0.3861 -3.45%
2019-04-03 0 0.580 0.570 0.580 0.570 0.590 1,242,000 722,780 0.5819 0.396 0.389 0.396 0.389 0.403 1,819,847 0.3972 0.00%
2019-04-02 0 0.580 0.580 0.590 0.580 0.600 1,052,000 624,660 0.5938 0.396 0.396 0.403 0.396 0.409 1,541,448 0.4052 -4.92%
2019-04-01 0 0.610 0.590 0.610 0.590 0.620 2,342,000 1,423,980 0.6080 0.416 0.403 0.416 0.403 0.423 3,431,627 0.4150 3.39%
2019-03-29 0 0.590 0.580 0.590 0.560 0.590 2,610,000 1,498,380 0.5741 0.403 0.396 0.403 0.382 0.403 3,824,316 0.3918 1.72%
2019-03-28 0 0.580 0.580 0.590 0.580 0.610 2,884,000 1,717,380 0.5955 0.396 0.396 0.403 0.396 0.416 4,225,795 0.4064 -3.33%
2019-03-27 0 0.600 0.590 0.600 0.590 0.650 5,120,000 3,134,280 0.6122 0.409 0.403 0.409 0.403 0.444 7,502,106 0.4178 -1.64%
2019-03-26 0 0.610 0.600 0.610 0.600 0.620 1,108,000 676,400 0.6105 0.416 0.409 0.416 0.409 0.423 1,623,503 0.4166 0.00%
2019-03-25 0 0.610 0.600 0.610 0.590 0.610 1,202,000 717,740 0.5971 0.416 0.409 0.416 0.403 0.416 1,761,236 0.4075 0.00%
2019-03-22 0 0.610 0.600 0.610 0.590 0.610 1,296,000 777,320 0.5998 0.416 0.409 0.416 0.403 0.416 1,898,970 0.4093 0.00%
2019-03-21 0 0.610 0.600 0.610 0.600 0.610 1,096,000 661,260 0.6033 0.416 0.409 0.416 0.409 0.416 1,605,919 0.4118 -1.61%
2019-03-20 0 0.620 0.610 0.620 0.580 0.620 3,795,999 2,282,659 0.6013 0.423 0.416 0.423 0.396 0.423 5,562,106 0.4104 0.00%
2019-03-19 0 0.620 0.620 0.630 0.610 0.630 2,154,000 1,336,720 0.6206 0.423 0.423 0.430 0.416 0.430 3,156,159 0.4235 -1.59%
2019-03-18 0 0.630 0.630 0.640 0.620 0.640 2,294,000 1,455,320 0.6344 0.430 0.430 0.437 0.423 0.437 3,361,295 0.4330 -3.08%
2019-03-15 0 0.650 0.640 0.650 0.630 0.680 2,852,000 1,858,860 0.6518 0.444 0.437 0.444 0.430 0.464 4,178,907 0.4448 1.56%
2019-03-14 0 0.640 0.640 0.650 0.640 0.680 5,912,000 3,878,480 0.6560 0.437 0.437 0.444 0.437 0.464 8,662,587 0.4477 -5.88%
2019-03-13 0 0.680 0.670 0.680 0.620 0.700 28,072,000 18,816,940 0.6703 0.464 0.457 0.464 0.423 0.478 41,132,638 0.4575 11.48%
2019-03-12 0 0.610 0.610 0.620 0.610 0.630 2,420,000 1,506,920 0.6227 0.416 0.416 0.423 0.416 0.430 3,545,917 0.4250 -3.17%
2019-03-11 0 0.630 0.620 0.630 0.610 0.640 4,532,000 2,822,100 0.6227 0.430 0.423 0.430 0.416 0.437 6,640,536 0.4250 0.00%
2019-03-08 0 0.630 0.620 0.630 0.620 0.650 3,810,000 2,387,000 0.6265 0.430 0.423 0.430 0.423 0.444 5,582,621 0.4276 -1.56%
2019-03-07 0 0.640 0.630 0.640 0.590 0.640 3,888,000 2,400,500 0.6174 0.437 0.430 0.437 0.403 0.437 5,696,911 0.4214 6.67%
2019-03-06 0 0.600 0.600 0.610 0.600 0.630 1,442,000 887,040 0.6151 0.409 0.409 0.416 0.409 0.430 2,112,898 0.4198 -3.23%
2019-03-05 0 0.620 0.620 0.630 0.610 0.630 1,410,000 867,180 0.6150 0.423 0.423 0.430 0.416 0.430 2,066,010 0.4197 -1.59%
2019-03-04 0 0.630 0.620 0.640 0.620 0.640 1,404,000 884,240 0.6298 0.430 0.423 0.437 0.423 0.437 2,057,218 0.4298 0.00%
2019-03-01 0 0.630 0.630 0.640 0.610 0.640 1,236,000 775,000 0.6270 0.430 0.430 0.437 0.416 0.437 1,811,055 0.4279 3.28%
2019-02-28 0 0.610 0.610 0.620 0.610 0.650 2,990,000 1,858,840 0.6217 0.416 0.416 0.423 0.416 0.444 4,381,112 0.4243 -6.15%
2019-02-27 0 0.650 0.640 0.650 0.630 0.670 4,270,000 2,775,360 0.6500 0.444 0.437 0.444 0.430 0.457 6,256,639 0.4436 3.17%
2019-02-26 0 0.630 0.620 0.630 0.580 0.640 7,594,000 4,633,220 0.6101 0.430 0.423 0.430 0.396 0.437 11,127,146 0.4164 5.00%
2019-02-25 0 0.600 0.590 0.600 0.580 0.630 6,000,000 3,593,900 0.5990 0.409 0.403 0.409 0.396 0.430 8,791,530 0.4088 -6.25%
2019-02-22 0 0.640 0.630 0.650 0.630 0.670 4,256,000 2,757,120 0.6478 0.437 0.430 0.444 0.430 0.457 6,236,125 0.4421 -4.48%
2019-02-21 0 0.670 0.670 0.680 0.670 0.700 2,490,000 1,696,520 0.6813 0.457 0.457 0.464 0.457 0.478 3,648,485 0.4650 -4.29%
2019-02-20 0 0.700 0.690 0.710 0.690 0.750 2,386,000 1,707,680 0.7157 0.478 0.471 0.485 0.471 0.512 3,496,098 0.4885 -1.41%
2019-02-19 0 0.710 0.700 0.710 0.690 0.720 842,000 593,640 0.7050 0.485 0.478 0.485 0.471 0.491 1,233,745 0.4812 0.00%
2019-02-18 0 0.710 0.700 0.710 0.700 0.720 1,040,000 732,000 0.7038 0.485 0.478 0.485 0.478 0.491 1,523,865 0.4804 1.43%
2019-02-15 0 0.700 0.690 0.700 0.670 0.710 2,936,000 2,028,260 0.6908 0.478 0.471 0.478 0.457 0.485 4,301,989 0.4715 -2.78%
2019-02-14 0 0.720 0.710 0.720 0.710 0.730 664,000 476,780 0.7180 0.491 0.485 0.491 0.485 0.498 972,929 0.4900 -2.70%
2019-02-13 0 0.740 0.730 0.740 0.710 0.740 1,408,000 1,025,100 0.7281 0.505 0.498 0.505 0.485 0.505 2,063,079 0.4969 2.78%
2019-02-12 0 0.720 0.710 0.720 0.700 0.730 984,000 700,280 0.7117 0.491 0.485 0.491 0.478 0.498 1,441,811 0.4857 -1.37%
2019-02-11 0 0.730 0.720 0.730 0.710 0.740 1,160,000 834,320 0.7192 0.498 0.491 0.498 0.485 0.505 1,699,696 0.4909 -1.35%
2019-02-08 0 0.740 0.720 0.740 0.710 0.750 574,000 416,340 0.7253 0.505 0.491 0.505 0.485 0.512 841,056 0.4950 -1.33%
2019-02-04 0 0.750 0.730 0.750 0.730 0.750 206,000 150,940 0.7327 0.512 0.498 0.512 0.498 0.512 301,843 0.5001 0.00%
2019-02-01 0 0.750 0.740 0.750 0.730 0.770 1,992,000 1,481,080 0.7435 0.512 0.505 0.512 0.498 0.526 2,918,788 0.5074 -1.32%
2019-01-31 0 0.760 0.740 0.760 0.700 0.780 4,308,000 3,231,020 0.7500 0.519 0.505 0.519 0.478 0.532 6,312,318 0.5119 5.56%
2019-01-30 0 0.720 0.710 0.720 0.700 0.730 3,960,000 2,804,660 0.7082 0.491 0.485 0.491 0.478 0.498 5,802,410 0.4834 1.41%
2019-01-29 0 0.710 0.700 0.720 0.700 0.740 1,726,000 1,238,820 0.7177 0.485 0.478 0.491 0.478 0.505 2,529,030 0.4898 -4.05%
2019-01-28 0 0.740 0.730 0.740 0.730 0.760 2,548,000 1,878,340 0.7372 0.505 0.498 0.505 0.498 0.519 3,733,470 0.5031 -2.63%
2019-01-25 0 0.760 0.750 0.760 0.710 0.800 4,960,000 3,715,080 0.7490 0.519 0.512 0.519 0.485 0.546 7,267,665 0.5112 -5.00%
2019-01-24 0 0.800 0.790 0.800 0.790 0.860 6,770,000 5,586,400 0.8252 0.546 0.539 0.546 0.539 0.587 9,919,776 0.5632 -3.61%
2019-01-23 0 0.830 0.830 0.840 0.740 0.860 12,104,000 9,862,620 0.8148 0.566 0.566 0.573 0.505 0.587 17,735,446 0.5561 10.67%
2019-01-22 0 0.750 0.740 0.750 0.720 0.750 2,162,000 1,590,080 0.7355 0.512 0.505 0.512 0.491 0.512 3,167,881 0.5019 1.35%
2019-01-21 0 0.740 0.730 0.740 0.700 0.750 3,484,000 2,542,280 0.7297 0.505 0.498 0.505 0.478 0.512 5,104,948 0.4980 4.23%
2019-01-18 0 0.710 0.700 0.710 0.670 0.780 8,684,000 6,161,320 0.7095 0.485 0.478 0.485 0.457 0.532 12,724,274 0.4842 -5.33%
2019-01-17 0 0.750 0.750 0.760 0.710 0.890 14,024,000 11,238,420 0.8014 0.512 0.512 0.519 0.485 0.607 20,548,736 0.5469 -15.73%
2019-01-16 0 0.890 0.880 0.890 0.870 0.980 5,742,000 5,289,520 0.9212 0.607 0.601 0.607 0.594 0.669 8,413,494 0.6287 -7.29%
2019-01-15 0 0.960 0.940 0.960 0.920 1.020 13,200,000 12,825,780 0.9717 0.655 0.642 0.655 0.628 0.696 19,341,366 0.6631 0.00%
2019-01-14 0 0.960 0.950 0.960 0.830 0.970 20,352,000 18,193,740 0.8940 0.655 0.648 0.655 0.566 0.662 29,820,869 0.6101 3.23%
2019-01-11 0 0.930 0.900 0.920 0.900 1.200 54,228,000 58,223,420 1.0737 0.635 0.614 0.628 0.614 0.819 79,457,847 0.7328

Webb-site Database - Powered By Linux Group

Back to top