Kato (Hong Kong) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02189  2019-06-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.440 0.440 0.445 0.435 0.435 300,000 130,500 0.4350 0.440 0.440 0.445 0.435 0.435 300,000 0.4350 0.00%
2026-02-02 0 0.440 0.435 0.440 0.440 0.440 576,000 253,440 0.4400 0.440 0.435 0.440 0.440 0.440 576,000 0.4400 0.00%
2026-01-30 0 0.440 0.440 0.445 0.440 0.445 108,000 47,560 0.4404 0.440 0.440 0.445 0.440 0.445 108,000 0.4404 0.00%
2026-01-29 0 0.440 0.440 0.445 0.440 0.445 152,000 67,580 0.4446 0.440 0.440 0.445 0.440 0.445 152,000 0.4446 -1.12%
2026-01-28 0 0.445 0.440 0.445 0.445 0.445 128,000 56,960 0.4450 0.445 0.440 0.445 0.445 0.445 128,000 0.4450 -1.11%
2026-01-27 0 0.450 0.445 0.450 0.445 0.450 200,000 89,020 0.4451 0.450 0.445 0.450 0.445 0.450 200,000 0.4451 1.12%
2026-01-26 0 0.445 0.445 0.450 0.445 0.450 402,114 179,071 0.4453 0.445 0.445 0.450 0.445 0.450 402,114 0.4453 0.00%
2026-01-23 0 0.445 0.445 0.450 0.445 0.445 80,000 35,600 0.4450 0.445 0.445 0.450 0.445 0.445 80,000 0.4450 0.00%
2026-01-22 0 0.445 0.445 0.450 - - 0 0 - 0.445 0.445 0.450 - - 0 - 0.00%
2026-01-21 0 0.445 0.445 0.450 0.445 0.445 123,912 55,140 0.4450 0.445 0.445 0.450 0.445 0.445 123,912 0.4450 -1.11%
2026-01-20 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2026-01-19 0 0.450 0.445 0.450 0.450 0.450 92,000 41,400 0.4500 0.450 0.445 0.450 0.450 0.450 92,000 0.4500 1.12%
2026-01-16 0 0.445 0.445 0.450 - - 0 0 - 0.445 0.445 0.450 - - 0 - 0.00%
2026-01-15 0 0.445 0.440 0.450 0.445 0.445 100,000 44,500 0.4450 0.445 0.440 0.450 0.445 0.445 100,000 0.4450 0.00%
2026-01-14 0 0.445 0.445 0.450 0.445 0.450 640,681 283,426 0.4424 0.445 0.445 0.450 0.445 0.450 640,681 0.4424 -1.11%
2026-01-13 0 0.450 0.445 0.450 0.450 0.450 68,000 30,600 0.4500 0.450 0.445 0.450 0.450 0.450 68,000 0.4500 0.00%
2026-01-09 0 0.450 0.440 0.450 0.450 0.450 4,000 1,800 0.4500 0.450 0.440 0.450 0.450 0.450 4,000 0.4500 1.12%
2026-01-08 0 0.445 0.440 0.450 - - 0 0 - 0.445 0.440 0.450 - - 0 - 0.00%
2026-01-07 0 0.445 0.445 0.450 0.445 0.450 120,000 53,480 0.4457 0.445 0.445 0.450 0.445 0.450 120,000 0.4457 0.00%
2026-01-06 0 0.445 0.445 0.450 0.445 0.450 244,000 108,840 0.4461 0.445 0.445 0.450 0.445 0.450 244,000 0.4461 -1.11%
2026-01-05 0 0.450 0.450 0.455 0.450 0.450 900,000 405,000 0.4500 0.450 0.450 0.455 0.450 0.450 900,000 0.4500 0.00%
2025-12-31 0 0.450 0.450 0.455 0.450 0.450 84,000 37,800 0.4500 0.450 0.450 0.455 0.450 0.450 84,000 0.4500 0.00%
2025-12-30 0 0.450 0.445 0.455 0.450 0.450 392,000 176,400 0.4500 0.450 0.445 0.455 0.450 0.450 392,000 0.4500 0.00%
2025-12-29 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2025-12-24 0 0.450 0.445 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.445 0.450 0.450 0.450 20,000 0.4500 1.12%
2025-12-23 0 0.445 0.445 0.450 0.445 0.445 20,585 9,160 0.4450 0.445 0.445 0.450 0.445 0.445 20,585 0.4450 -1.11%
2025-12-22 0 0.450 0.435 0.455 - - 0 0 - 0.450 0.435 0.455 - - 0 - 0.00%
2025-12-19 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2025-12-18 0 0.450 0.440 0.450 0.440 0.450 76,000 33,680 0.4432 0.450 0.440 0.450 0.440 0.450 76,000 0.4432 0.00%
2025-12-17 0 0.450 0.435 0.450 0.450 0.450 36,000 16,200 0.4500 0.450 0.435 0.450 0.450 0.450 36,000 0.4500 0.00%
2025-12-16 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - -1.10%
2025-12-15 0 0.455 0.445 0.455 0.455 0.455 16,000 7,280 0.4550 0.455 0.445 0.455 0.455 0.455 16,000 0.4550 2.25%
2025-12-12 0 0.445 0.445 0.455 0.445 0.445 4,000 1,780 0.4450 0.445 0.445 0.455 0.445 0.445 4,000 0.4450 -1.11%
2025-12-11 0 0.450 0.440 0.455 0.450 0.450 204,000 91,800 0.4500 0.450 0.440 0.455 0.450 0.450 204,000 0.4500 0.00%
2025-12-10 0 0.450 0.445 0.450 0.440 0.450 88,000 39,320 0.4468 0.450 0.445 0.450 0.440 0.450 88,000 0.4468 2.27%
2025-12-09 0 0.440 0.440 0.450 0.435 0.445 1,673,713 731,525 0.4371 0.440 0.440 0.450 0.435 0.445 1,673,713 0.4371 1.15%
2025-12-08 0 0.435 0.425 0.435 0.425 0.435 63,574 27,067 0.4258 0.435 0.425 0.435 0.425 0.435 63,574 0.4258 2.35%
2025-12-05 0 0.425 0.425 0.435 - - 0 0 - 0.425 0.425 0.435 - - 0 - 0.00%
2025-12-04 0 0.425 0.425 0.435 - - 0 0 - 0.425 0.425 0.435 - - 0 - 0.00%
2025-12-03 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2025-12-02 0 0.425 0.425 0.445 0.425 0.435 1,036,000 443,780 0.4284 0.425 0.425 0.445 0.425 0.435 1,036,000 0.4284 -3.41%
2025-12-01 0 0.440 0.435 0.450 0.440 0.445 204,000 89,900 0.4407 0.440 0.435 0.450 0.440 0.445 204,000 0.4407 0.00%
2025-11-28 0 0.440 0.440 0.465 0.435 0.440 172,000 75,380 0.4383 0.440 0.440 0.465 0.435 0.440 172,000 0.4383 1.15%
2025-11-27 0 0.435 0.435 0.455 0.435 0.450 64,000 28,420 0.4441 0.435 0.435 0.455 0.435 0.450 64,000 0.4441 -3.33%
2025-11-26 0 0.450 0.435 0.465 - - 0 0 - 0.450 0.435 0.465 - - 0 - 0.00%
2025-11-25 0 0.450 0.435 0.450 0.450 0.450 4,000 1,800 0.4500 0.450 0.435 0.450 0.450 0.450 4,000 0.4500 1.12%
2025-11-24 0 0.445 0.435 0.460 - - 0 0 - 0.445 0.435 0.460 - - 0 - 0.00%
2025-11-21 0 0.445 0.435 0.445 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
2025-11-20 0 0.445 0.435 0.445 0.445 0.445 8,000 3,560 0.4450 0.445 0.435 0.445 0.445 0.445 8,000 0.4450 0.00%
2025-11-19 0 0.445 0.440 0.445 0.445 0.445 60,763 27,024 0.4447 0.445 0.440 0.445 0.445 0.445 60,763 0.4447 0.00%
2025-11-18 0 0.445 0.440 0.450 0.445 0.445 8,000 3,560 0.4450 0.445 0.440 0.450 0.445 0.445 8,000 0.4450 0.00%
2025-11-17 0 0.445 0.435 0.460 0.435 0.445 55,980 24,651 0.4404 0.445 0.435 0.460 0.435 0.445 55,980 0.4404 -1.11%
2025-11-14 0 0.450 0.440 0.465 0.450 0.460 24,000 11,000 0.4583 0.450 0.440 0.465 0.450 0.460 24,000 0.4583 0.00%
2025-11-13 0 0.450 0.450 0.465 0.450 0.450 68,000 30,600 0.4500 0.450 0.450 0.465 0.450 0.450 68,000 0.4500 0.00%
2025-11-12 0 0.450 0.440 0.450 0.440 0.450 172,000 75,880 0.4412 0.450 0.440 0.450 0.440 0.450 172,000 0.4412 0.00%
2025-11-11 0 0.450 0.440 0.465 - - 0 0 - 0.450 0.440 0.465 - - 0 - 0.00%
2025-11-10 0 0.450 0.445 0.450 0.450 0.450 76,000 34,200 0.4500 0.450 0.445 0.450 0.450 0.450 76,000 0.4500 0.00%
2025-11-07 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2025-11-06 0 0.450 0.435 0.455 0.445 0.450 1,000,000 449,860 0.4499 0.450 0.435 0.455 0.445 0.450 1,000,000 0.4499 4.65%
2025-11-05 0 0.430 0.425 0.455 - - 0 0 - 0.430 0.425 0.455 - - 0 - 0.00%
2025-11-04 0 0.430 0.425 0.455 0.430 0.435 136,000 58,820 0.4325 0.430 0.425 0.455 0.430 0.435 136,000 0.4325 0.00%
2025-11-03 0 0.430 0.425 0.440 - - 0 0 - 0.430 0.425 0.440 - - 0 - 0.00%
2025-10-31 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2025-10-30 0 0.430 0.425 0.440 0.430 0.435 16,000 6,900 0.4313 0.430 0.425 0.440 0.430 0.435 16,000 0.4313 -1.15%
2025-10-28 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2025-10-27 0 0.435 0.435 0.455 0.435 0.435 16,000 6,960 0.4350 0.435 0.435 0.455 0.435 0.435 16,000 0.4350 0.00%
2025-10-24 0 0.435 0.425 0.440 0.435 0.435 296,000 128,760 0.4350 0.435 0.425 0.440 0.435 0.435 296,000 0.4350 -1.14%
2025-10-23 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2025-10-22 0 0.440 0.420 0.440 0.435 0.440 30,413 13,293 0.4371 0.440 0.420 0.440 0.435 0.440 30,413 0.4371 0.00%
2025-10-21 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2025-10-20 0 0.440 0.430 0.440 0.440 0.440 40,000 17,600 0.4400 0.440 0.430 0.440 0.440 0.440 40,000 0.4400 0.00%
2025-10-17 0 0.440 0.435 0.440 0.440 0.440 100,000 44,000 0.4400 0.440 0.435 0.440 0.440 0.440 100,000 0.4400 0.00%
2025-10-16 0 0.440 0.440 0.455 0.440 0.445 60,000 26,520 0.4420 0.440 0.440 0.455 0.440 0.445 60,000 0.4420 -4.35%
2025-10-15 0 0.460 0.445 0.465 - - 0 0 - 0.460 0.445 0.465 - - 0 - 0.00%
2025-10-14 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2025-10-13 0 0.460 0.440 0.460 0.435 0.460 312,000 139,440 0.4469 0.460 0.440 0.460 0.435 0.460 312,000 0.4469 1.10%
2025-10-10 0 0.455 0.440 0.460 - - 0 0 - 0.455 0.440 0.460 - - 0 - 0.00%
2025-10-09 0 0.455 0.440 0.460 0.440 0.455 208,000 91,580 0.4403 0.455 0.440 0.460 0.440 0.455 208,000 0.4403 -1.09%
2025-10-08 0 0.460 0.445 0.460 0.440 0.460 8,000 3,600 0.4500 0.460 0.445 0.460 0.440 0.460 8,000 0.4500 3.37%
2025-10-06 0 0.445 0.440 0.460 0.445 0.445 40,000 17,800 0.4450 0.445 0.440 0.460 0.445 0.445 40,000 0.4450 -2.20%
2025-10-03 0 0.455 0.445 0.460 0.440 0.455 120,000 53,900 0.4492 0.455 0.445 0.460 0.440 0.455 120,000 0.4492 2.25%
2025-10-02 0 0.445 0.440 0.460 0.445 0.445 4,000 1,780 0.4450 0.445 0.440 0.460 0.445 0.445 4,000 0.4450 1.14%
2025-09-30 0 0.440 0.440 0.450 0.440 0.440 168,000 73,920 0.4400 0.440 0.440 0.450 0.440 0.440 168,000 0.4400 -1.12%
2025-09-29 0 0.445 0.445 0.450 - - 0 0 - 0.445 0.445 0.450 - - 0 - 1.14%
2025-09-26 0 0.440 0.430 0.470 0.440 0.440 56,000 24,640 0.4400 0.440 0.430 0.470 0.440 0.440 56,000 0.4400 0.00%
2025-09-25 0 0.440 0.440 0.450 0.440 0.445 36,000 15,880 0.4411 0.440 0.440 0.450 0.440 0.445 36,000 0.4411 -2.22%
2025-09-24 0 0.450 0.445 0.450 0.415 0.455 6,240,000 2,619,740 0.4198 0.450 0.445 0.450 0.415 0.455 6,240,000 0.4198 -4.26%
2025-09-23 0 0.470 0.450 0.480 - - 0 0 - 0.470 0.450 0.480 - - 0 - 0.00%
2025-09-22 0 0.470 0.445 0.470 0.455 0.475 156,000 72,620 0.4655 0.470 0.445 0.470 0.455 0.475 156,000 0.4655 5.62%
2025-09-19 0 0.445 0.435 0.480 0.435 0.445 72,000 31,640 0.4394 0.445 0.435 0.480 0.435 0.445 72,000 0.4394 0.00%
2025-09-18 0 0.445 0.435 0.480 0.435 0.450 636,000 284,340 0.4471 0.445 0.435 0.480 0.435 0.450 636,000 0.4471 2.30%
2025-09-17 0 0.435 0.430 0.460 - - 0 0 - 0.435 0.430 0.460 - - 0 - 0.00%
2025-09-16 0 0.435 0.430 0.460 0.435 0.435 200,000 87,000 0.4350 0.435 0.430 0.460 0.435 0.435 200,000 0.4350 0.00%
2025-09-15 0 0.435 0.435 0.440 0.430 0.435 128,000 55,540 0.4339 0.435 0.435 0.440 0.430 0.435 128,000 0.4339 1.16%
2025-09-12 0 0.450 0.450 0.465 0.450 0.450 20,000 9,000 0.4500 0.430 0.430 0.444 0.430 0.430 20,930 0.4300 0.00%
2025-09-11 0 0.450 0.445 0.465 0.445 0.445 96,000 42,920 0.4471 0.430 0.425 0.444 0.425 0.425 100,465 0.4272 -1.10%
2025-09-10 0 0.455 0.440 0.465 0.450 0.455 220,000 99,020 0.4501 0.435 0.420 0.444 0.430 0.435 230,233 0.4301 3.41%
2025-09-09 0 0.440 0.440 0.465 - - 0 0 - 0.420 0.420 0.444 - - 0 - 0.00%
2025-09-08 0 0.440 0.430 0.465 0.440 0.440 40,506 17,812 0.4397 0.420 0.411 0.444 0.420 0.420 42,390 0.4202 0.00%
2025-09-05 0 0.440 0.440 0.460 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2025-09-04 0 0.440 0.435 0.460 0.440 0.440 12,000 5,240 0.4367 0.420 0.416 0.440 0.420 0.420 12,558 0.4173 -1.12%
2025-09-03 0 0.445 0.445 0.460 - - 0 0 - 0.425 0.425 0.440 - - 0 - 1.14%
2025-09-02 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.420 0.420 0.440 0.420 0.420 20,930 0.4204 0.00%
2025-09-01 0 0.440 0.435 0.455 0.435 0.435 4,000 1,740 0.4350 0.420 0.416 0.435 0.416 0.416 4,186 0.4157 -1.12%
2025-08-29 0 0.445 0.445 0.455 - - 0 0 - 0.425 0.425 0.435 - - 0 - 1.14%
2025-08-28 0 0.440 0.440 0.455 0.440 0.440 108,000 47,520 0.4400 0.420 0.420 0.435 0.420 0.420 113,023 0.4204 0.00%
2025-08-27 0 0.440 0.435 0.450 0.440 0.440 120,000 52,800 0.4400 0.420 0.416 0.430 0.420 0.420 125,581 0.4204 0.00%
2025-08-26 0 0.440 0.440 0.450 0.440 0.440 4,000 1,760 0.4400 0.420 0.420 0.430 0.420 0.420 4,186 0.4204 0.00%
2025-08-25 0 0.440 0.440 0.450 0.435 0.435 128,000 55,680 0.4350 0.420 0.420 0.430 0.416 0.416 133,953 0.4157 1.15%
2025-08-22 0 0.435 0.430 0.450 0.430 0.430 240,000 103,200 0.4300 0.416 0.411 0.430 0.411 0.411 251,163 0.4109 0.00%
2025-08-21 0 0.435 0.435 0.440 - - 0 0 - 0.416 0.416 0.420 - - 0 - 0.00%
2025-08-20 0 0.435 0.435 0.440 0.435 0.435 60,000 26,100 0.4350 0.416 0.416 0.420 0.416 0.416 62,791 0.4157 -1.14%
2025-08-19 0 0.440 0.440 0.445 0.440 0.440 100,000 44,000 0.4400 0.420 0.420 0.425 0.420 0.420 104,651 0.4204 0.00%
2025-08-18 0 0.440 0.435 0.440 - - 0 0 - 0.420 0.416 0.420 - - 0 - -1.12%
2025-08-15 0 0.445 0.445 0.450 0.440 0.440 60,000 26,400 0.4400 0.425 0.425 0.430 0.420 0.420 62,791 0.4204 1.14%
2025-08-14 0 0.440 0.435 0.450 0.435 0.440 408,000 178,580 0.4377 0.420 0.416 0.430 0.416 0.420 426,977 0.4182 -1.12%
2025-08-13 0 0.445 0.440 0.450 0.435 0.440 136,000 59,760 0.4394 0.425 0.420 0.430 0.416 0.420 142,326 0.4199 0.00%
2025-08-12 0 0.445 0.445 0.460 0.440 0.440 100,000 44,000 0.4400 0.425 0.425 0.440 0.420 0.420 104,651 0.4204 1.14%
2025-08-11 0 0.440 0.435 0.440 0.435 0.440 784,000 344,540 0.4395 0.420 0.416 0.420 0.416 0.420 820,465 0.4199 -3.30%
2025-08-08 0 0.455 0.450 0.455 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2025-08-07 0 0.455 0.450 0.455 0.450 0.455 52,000 23,420 0.4504 0.435 0.430 0.435 0.430 0.435 54,419 0.4304 1.11%
2025-08-06 0 0.450 0.450 0.455 0.450 0.450 32,000 14,400 0.4500 0.430 0.430 0.435 0.430 0.430 33,488 0.4300 0.00%
2025-08-05 0 0.450 0.445 0.450 0.445 0.455 148,000 66,240 0.4476 0.430 0.425 0.430 0.425 0.435 154,884 0.4277 -1.10%
2025-08-04 0 0.455 0.450 0.455 0.450 0.460 88,000 40,020 0.4548 0.435 0.430 0.435 0.430 0.440 92,093 0.4346 0.00%
2025-08-01 0 0.455 0.445 0.460 0.450 0.465 52,000 23,700 0.4558 0.435 0.425 0.440 0.430 0.444 54,419 0.4355 -1.09%
2025-07-31 0 0.460 0.445 0.460 0.450 0.465 24,000 10,860 0.4525 0.440 0.425 0.440 0.430 0.444 25,116 0.4324 3.37%
2025-07-30 0 0.445 0.445 0.460 0.445 0.445 4,000 1,780 0.4450 0.425 0.425 0.440 0.425 0.425 4,186 0.4252 -1.11%
2025-07-29 0 0.450 0.445 0.450 0.450 0.455 68,000 30,620 0.4503 0.430 0.425 0.430 0.430 0.435 71,163 0.4303 -2.17%
2025-07-28 0 0.460 0.450 0.460 0.460 0.460 34,000 15,640 0.4600 0.440 0.430 0.440 0.440 0.440 35,581 0.4396 2.22%
2025-07-25 0 0.450 0.445 0.460 0.445 0.460 304,000 138,700 0.4563 0.430 0.425 0.440 0.425 0.440 318,140 0.4360 1.12%
2025-07-24 0 0.445 0.445 0.450 - - 0 0 - 0.425 0.425 0.430 - - 0 - 1.14%
2025-07-23 0 0.440 0.440 0.460 0.440 0.480 620,000 282,640 0.4559 0.420 0.420 0.440 0.420 0.459 648,837 0.4356 -1.12%
2025-07-22 0 0.445 0.440 0.450 0.445 0.450 16,000 7,160 0.4475 0.425 0.420 0.430 0.425 0.430 16,744 0.4276 0.00%
2025-07-21 0 0.445 0.440 0.445 0.445 0.445 28,000 12,460 0.4450 0.425 0.420 0.425 0.425 0.425 29,302 0.4252 0.00%
2025-07-18 0 0.445 0.445 0.450 0.445 0.445 144,000 64,080 0.4450 0.425 0.425 0.430 0.425 0.425 150,698 0.4252 0.00%
2025-07-17 0 0.445 0.440 0.445 0.445 0.445 88,000 39,160 0.4450 0.425 0.420 0.425 0.425 0.425 92,093 0.4252 -1.11%
2025-07-16 0 0.450 0.440 0.450 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-07-15 0 0.450 0.445 0.450 0.445 0.450 80,000 35,840 0.4480 0.430 0.425 0.430 0.425 0.430 83,721 0.4281 1.12%
2025-07-14 0 0.445 0.440 0.445 - - 0 0 - 0.425 0.420 0.425 - - 0 - -1.11%
2025-07-11 0 0.450 0.450 0.465 0.445 0.445 92,000 40,940 0.4450 0.430 0.430 0.444 0.425 0.425 96,279 0.4252 1.12%
2025-07-10 0 0.445 0.440 0.445 0.440 0.450 128,000 57,040 0.4456 0.425 0.420 0.425 0.420 0.430 133,953 0.4258 0.00%
2025-07-09 0 0.445 0.440 0.445 0.445 0.445 140,000 62,300 0.4450 0.425 0.420 0.425 0.425 0.425 146,512 0.4252 -1.11%
2025-07-08 0 0.450 0.445 0.450 0.450 0.450 36,000 16,200 0.4500 0.430 0.425 0.430 0.430 0.430 37,674 0.4300 0.00%
2025-07-07 0 0.450 0.440 0.450 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-07-04 0 0.450 0.445 0.450 0.450 0.450 8,000 3,600 0.4500 0.430 0.425 0.430 0.430 0.430 8,372 0.4300 0.00%
2025-07-03 0 0.450 0.445 0.450 0.450 0.450 92,000 41,400 0.4500 0.430 0.425 0.430 0.430 0.430 96,279 0.4300 0.00%
2025-07-02 0 0.450 0.450 0.460 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2025-06-30 0 0.450 0.450 0.460 0.450 0.450 60,000 27,000 0.4500 0.430 0.430 0.440 0.430 0.430 62,791 0.4300 -2.17%
2025-06-27 0 0.460 0.450 0.465 0.460 0.460 20,000 9,200 0.4600 0.440 0.430 0.444 0.440 0.440 20,930 0.4396 1.10%
2025-06-26 0 0.455 0.450 0.465 0.450 0.450 48,000 21,600 0.4500 0.435 0.430 0.444 0.430 0.430 50,233 0.4300 -1.09%
2025-06-25 0 0.460 0.450 0.460 0.450 0.460 220,000 100,560 0.4571 0.440 0.430 0.440 0.430 0.440 230,233 0.4368 2.22%
2025-06-24 0 0.450 0.450 0.455 0.450 0.455 204,000 92,320 0.4525 0.430 0.430 0.435 0.430 0.435 213,488 0.4324 0.00%
2025-06-23 0 0.450 0.445 0.450 0.440 0.455 96,000 42,560 0.4433 0.430 0.425 0.430 0.420 0.435 100,465 0.4236 -2.17%
2025-06-20 0 0.460 0.455 0.470 0.460 0.460 96,000 44,160 0.4600 0.440 0.435 0.449 0.440 0.440 100,465 0.4396 -1.08%
2025-06-19 0 0.465 0.460 0.480 0.465 0.465 4,000 1,860 0.4650 0.444 0.440 0.459 0.444 0.444 4,186 0.4443 2.20%
2025-06-18 0 0.455 0.455 0.480 0.455 0.455 64,000 29,120 0.4550 0.435 0.435 0.459 0.435 0.435 66,977 0.4348 -1.09%
2025-06-17 0 0.460 0.455 0.475 0.460 0.465 84,000 38,800 0.4619 0.440 0.435 0.454 0.440 0.444 87,907 0.4414 -2.13%
2025-06-16 0 0.470 0.470 0.480 - - 0 0 - 0.449 0.449 0.459 - - 0 - 1.08%
2025-06-13 0 0.465 0.460 0.465 0.465 0.470 72,000 33,540 0.4658 0.444 0.440 0.444 0.444 0.449 75,349 0.4451 1.09%
2025-06-12 0 0.460 0.460 0.490 0.455 0.465 16,000 7,360 0.4600 0.440 0.440 0.468 0.435 0.444 16,744 0.4396 -2.13%
2025-06-11 0 0.470 0.465 0.470 0.470 0.470 4,000 1,880 0.4700 0.449 0.444 0.449 0.449 0.449 4,186 0.4491 1.08%
2025-06-10 0 0.465 0.460 0.490 0.465 0.475 17,167 8,030 0.4678 0.444 0.440 0.468 0.444 0.454 17,965 0.4470 -2.11%
2025-06-09 0 0.475 0.475 0.500 - - 0 0 - 0.454 0.454 0.478 - - 0 - 1.06%
2025-06-06 0 0.470 0.460 0.500 0.460 0.470 12,000 5,560 0.4633 0.449 0.440 0.478 0.440 0.449 12,558 0.4427 2.17%
2025-06-05 0 0.460 0.460 0.470 0.460 0.465 8,000 3,700 0.4625 0.440 0.440 0.449 0.440 0.444 8,372 0.4419 0.00%
2025-06-04 0 0.460 0.460 0.480 0.460 0.470 164,000 76,220 0.4648 0.440 0.440 0.459 0.440 0.449 171,628 0.4441 -4.17%
2025-06-03 0 0.480 0.475 0.500 - - 0 0 - 0.459 0.454 0.478 - - 0 - 0.00%
2025-06-02 0 0.480 0.470 0.500 0.480 0.480 4,000 1,920 0.4800 0.459 0.449 0.478 0.459 0.459 4,186 0.4587 0.00%
2025-05-30 0 0.480 0.470 0.500 0.480 0.480 4,000 1,920 0.4800 0.459 0.449 0.478 0.459 0.459 4,186 0.4587 1.05%
2025-05-29 0 0.475 0.475 0.500 - - 0 0 - 0.454 0.454 0.478 - - 0 - 1.06%
2025-05-28 0 0.470 0.470 0.500 0.465 0.465 4,000 1,860 0.4650 0.449 0.449 0.478 0.444 0.444 4,186 0.4443 -1.05%
2025-05-27 0 0.475 0.475 0.500 - - 0 0 - 0.454 0.454 0.478 - - 0 - 0.00%
2025-05-26 0 0.475 0.470 0.475 0.465 0.475 8,000 3,760 0.4700 0.454 0.449 0.454 0.444 0.454 8,372 0.4491 0.00%
2025-05-23 0 0.475 0.470 0.500 0.470 0.475 140,000 66,280 0.4734 0.454 0.449 0.478 0.449 0.454 146,512 0.4524 0.00%
2025-05-22 0 0.475 0.475 0.485 0.470 0.470 108,000 50,760 0.4700 0.454 0.454 0.463 0.449 0.449 113,023 0.4491 -1.04%
2025-05-21 0 0.480 0.475 0.500 0.480 0.480 148,000 71,060 0.4801 0.459 0.454 0.478 0.459 0.459 154,884 0.4588 1.05%
2025-05-20 0 0.475 0.475 0.500 0.470 0.485 266,000 127,010 0.4775 0.454 0.454 0.478 0.449 0.463 278,372 0.4563 -1.04%
2025-05-19 0 0.480 0.475 0.485 0.470 0.480 244,000 115,800 0.4746 0.459 0.454 0.463 0.449 0.459 255,349 0.4535 1.05%
2025-05-16 0 0.475 0.470 0.480 0.475 0.480 280,000 133,500 0.4768 0.454 0.449 0.459 0.454 0.459 293,023 0.4556 0.00%
2025-05-15 0 0.475 0.475 0.480 0.470 0.480 164,000 78,480 0.4785 0.454 0.454 0.459 0.449 0.459 171,628 0.4573 -1.04%
2025-05-14 0 0.480 0.475 0.480 0.470 0.480 299,477 143,162 0.4780 0.459 0.454 0.459 0.449 0.459 313,406 0.4568 0.00%
2025-05-13 0 0.480 0.470 0.485 0.480 0.480 248,000 119,040 0.4800 0.459 0.449 0.463 0.459 0.459 259,535 0.4587 0.00%
2025-05-12 0 0.480 0.475 0.485 0.480 0.480 40,000 19,200 0.4800 0.459 0.454 0.463 0.459 0.459 41,860 0.4587 0.00%
2025-05-09 0 0.480 0.475 0.485 0.480 0.480 68,000 32,640 0.4800 0.459 0.454 0.463 0.459 0.459 71,163 0.4587 3.23%
2025-05-08 0 0.465 0.465 0.485 0.460 0.470 268,000 123,800 0.4619 0.444 0.444 0.463 0.440 0.449 280,465 0.4414 1.09%
2025-05-07 0 0.460 0.460 0.485 0.455 0.455 112,000 50,960 0.4550 0.440 0.440 0.463 0.435 0.435 117,209 0.4348 1.10%
2025-05-06 0 0.455 0.455 0.485 0.455 0.455 76,000 34,580 0.4550 0.435 0.435 0.463 0.435 0.435 79,535 0.4348 1.11%
2025-05-02 0 0.450 0.445 0.460 0.445 0.450 99,039 44,311 0.4474 0.430 0.425 0.440 0.425 0.430 103,645 0.4275 3.45%
2025-04-30 0 0.435 0.430 0.435 0.435 0.435 396,000 172,260 0.4350 0.416 0.411 0.416 0.416 0.416 414,419 0.4157 -2.25%
2025-04-29 0 0.445 0.445 0.450 0.430 0.445 112,000 49,360 0.4407 0.425 0.425 0.430 0.411 0.425 117,209 0.4211 1.14%
2025-04-28 0 0.440 0.425 0.485 - - 0 0 - 0.420 0.406 0.463 - - 0 - 0.00%
2025-04-25 0 0.440 0.440 0.450 0.440 0.440 92,000 40,480 0.4400 0.420 0.420 0.430 0.420 0.420 96,279 0.4204 -1.12%
2025-04-24 0 0.445 0.435 0.445 - - 0 0 - 0.425 0.416 0.425 - - 0 - 0.00%
2025-04-23 0 0.445 0.435 0.445 0.435 0.450 208,406 92,814 0.4454 0.425 0.416 0.425 0.416 0.430 218,099 0.4256 0.00%
2025-04-22 0 0.445 0.430 0.445 0.445 0.445 40,000 17,800 0.4450 0.425 0.411 0.425 0.425 0.425 41,860 0.4252 0.00%
2025-04-17 0 0.445 0.430 0.450 - - 0 0 - 0.425 0.411 0.430 - - 0 - 0.00%
2025-04-16 0 0.445 0.430 0.450 0.445 0.445 24,000 10,680 0.4450 0.425 0.411 0.430 0.425 0.425 25,116 0.4252 1.14%
2025-04-15 0 0.440 0.435 0.450 0.435 0.445 64,000 28,220 0.4409 0.420 0.416 0.430 0.416 0.425 66,977 0.4213 -1.12%
2025-04-14 0 0.445 0.450 0.470 0.440 0.440 68,000 29,920 0.4400 0.425 0.430 0.449 0.420 0.420 71,163 0.4204 0.00%
2025-04-11 0 0.445 0.435 0.460 0.425 0.450 112,000 49,800 0.4446 0.425 0.416 0.440 0.406 0.430 117,209 0.4249 -2.20%
2025-04-10 0 0.455 0.410 0.455 0.450 0.480 12,000 5,640 0.4700 0.435 0.392 0.435 0.430 0.459 12,558 0.4491 1.11%
2025-04-09 0 0.450 0.445 0.460 0.440 0.470 98,000 44,540 0.4545 0.430 0.425 0.440 0.420 0.449 102,558 0.4343 -4.26%
2025-04-08 0 0.470 0.450 0.470 0.410 0.480 1,208,000 542,640 0.4492 0.449 0.430 0.449 0.392 0.459 1,264,186 0.4292 10.59%
2025-04-07 0 0.425 0.425 0.430 0.425 0.430 92,000 39,340 0.4276 0.406 0.406 0.411 0.406 0.411 96,279 0.4086 -7.61%
2025-04-03 0 0.460 0.455 0.465 0.445 0.475 364,000 164,940 0.4531 0.440 0.435 0.444 0.425 0.454 380,930 0.4330 -3.16%
2025-04-02 0 0.475 0.470 0.485 0.475 0.475 64,000 30,400 0.4750 0.454 0.449 0.463 0.454 0.454 66,977 0.4539 2.15%
2025-04-01 0 0.465 0.460 0.485 0.465 0.465 168,000 78,120 0.4650 0.444 0.440 0.463 0.444 0.444 175,814 0.4443 -1.06%
2025-03-31 0 0.470 0.460 0.475 0.470 0.470 8,000 3,760 0.4700 0.449 0.440 0.454 0.449 0.449 8,372 0.4491 -1.05%
2025-03-28 0 0.475 0.470 0.485 0.475 0.475 20,000 9,500 0.4750 0.454 0.449 0.463 0.454 0.454 20,930 0.4539 0.00%
2025-03-27 0 0.475 0.475 0.480 - - 0 0 - 0.454 0.454 0.459 - - 0 - 0.00%
2025-03-26 0 0.475 0.475 0.480 - - 0 0 - 0.454 0.454 0.459 - - 0 - 0.00%
2025-03-25 0 0.475 0.470 0.485 0.475 0.475 4,000 1,900 0.4750 0.454 0.449 0.463 0.454 0.454 4,186 0.4539 1.06%
2025-03-24 0 0.470 0.470 0.485 0.470 0.470 24,000 11,280 0.4700 0.449 0.449 0.463 0.449 0.449 25,116 0.4491 -1.05%
2025-03-21 0 0.475 0.475 0.485 - - 0 0 - 0.454 0.454 0.463 - - 0 - 0.00%
2025-03-20 0 0.475 0.470 0.480 0.475 0.475 60,000 28,500 0.4750 0.454 0.449 0.459 0.454 0.454 62,791 0.4539 -2.06%
2025-03-19 0 0.485 0.465 0.485 - - 0 0 - 0.463 0.444 0.463 - - 0 - 0.00%
2025-03-18 0 0.485 0.475 0.485 - - 0 0 - 0.463 0.454 0.463 - - 0 - 0.00%
2025-03-17 0 0.485 0.485 0.500 0.480 0.485 80,000 38,680 0.4835 0.463 0.463 0.478 0.459 0.463 83,721 0.4620 2.11%
2025-03-14 0 0.475 0.465 0.500 0.465 0.475 19,596 9,116 0.4652 0.454 0.444 0.478 0.444 0.454 20,507 0.4445 0.00%
2025-03-13 0 0.475 0.470 0.475 0.475 0.475 4,000 1,900 0.4750 0.454 0.449 0.454 0.454 0.454 4,186 0.4539 2.15%
2025-03-12 0 0.465 0.465 0.500 0.465 0.475 60,000 28,380 0.4730 0.444 0.444 0.478 0.444 0.454 62,791 0.4520 -1.06%
2025-03-11 0 0.470 0.460 0.500 0.470 0.470 208,000 97,760 0.4700 0.449 0.440 0.478 0.449 0.449 217,674 0.4491 2.17%
2025-03-10 0 0.460 0.460 0.470 0.460 0.460 48,000 22,080 0.4600 0.440 0.440 0.449 0.440 0.440 50,233 0.4396 0.00%
2025-03-07 0 0.460 0.455 0.470 0.460 0.465 152,000 70,120 0.4613 0.440 0.435 0.449 0.440 0.444 159,070 0.4408 0.00%
2025-03-06 0 0.460 0.460 0.465 0.460 0.460 93,943 43,174 0.4596 0.440 0.440 0.444 0.440 0.440 98,312 0.4392 0.00%
2025-03-05 0 0.460 0.460 0.465 0.455 0.460 26,993 12,281 0.4550 0.440 0.440 0.444 0.435 0.440 28,248 0.4347 0.00%
2025-03-04 0 0.460 0.460 0.465 - - 0 0 - 0.440 0.440 0.444 - - 0 - 0.00%
2025-03-03 0 0.460 0.450 0.465 0.460 0.470 605,250 280,322 0.4632 0.440 0.430 0.444 0.440 0.449 633,401 0.4426 -1.08%
2025-02-28 0 0.465 0.465 0.470 0.465 0.470 20,000 9,340 0.4670 0.444 0.444 0.449 0.444 0.449 20,930 0.4462 -2.11%
2025-02-27 0 0.475 0.470 0.475 0.475 0.475 40,000 19,000 0.4750 0.454 0.449 0.454 0.454 0.454 41,860 0.4539 -2.06%
2025-02-26 0 0.485 0.475 0.490 - - 0 0 - 0.463 0.454 0.468 - - 0 - 0.00%
2025-02-25 0 0.485 0.470 0.530 0.465 0.485 48,000 22,500 0.4688 0.463 0.449 0.506 0.444 0.463 50,233 0.4479 2.11%
2025-02-24 0 0.475 0.475 0.480 0.470 0.470 36,987 17,383 0.4700 0.454 0.454 0.459 0.449 0.449 38,707 0.4491 -3.06%
2025-02-21 0 0.490 0.485 0.530 0.490 0.490 4,000 1,960 0.4900 0.468 0.463 0.506 0.468 0.468 4,186 0.4682 2.08%
2025-02-20 0 0.480 0.475 0.530 - - 0 0 - 0.459 0.454 0.506 - - 0 - 0.00%
2025-02-19 0 0.480 0.470 0.530 0.480 0.480 4,000 1,920 0.4800 0.459 0.449 0.506 0.459 0.459 4,186 0.4587 1.05%
2025-02-18 0 0.475 0.470 0.480 0.475 0.475 136,000 64,600 0.4750 0.454 0.449 0.459 0.454 0.454 142,326 0.4539 1.06%
2025-02-17 0 0.470 0.470 0.475 - - 0 0 - 0.449 0.449 0.454 - - 0 - 0.00%
2025-02-14 0 0.470 0.465 0.480 - - 0 0 - 0.449 0.444 0.459 - - 0 - 0.00%
2025-02-13 0 0.470 0.465 0.480 0.470 0.470 92,000 43,240 0.4700 0.449 0.444 0.459 0.449 0.449 96,279 0.4491 0.00%
2025-02-12 0 0.470 0.470 0.480 0.470 0.480 104,000 49,440 0.4754 0.449 0.449 0.459 0.449 0.459 108,837 0.4543 -2.08%
2025-02-11 0 0.480 0.475 0.480 - - 0 0 - 0.459 0.454 0.459 - - 0 - 0.00%
2025-02-10 0 0.480 0.480 0.500 0.475 0.480 208,000 99,500 0.4784 0.459 0.459 0.478 0.454 0.459 217,674 0.4571 0.00%
2025-02-07 0 0.480 0.470 0.490 0.480 0.490 76,364 36,938 0.4837 0.459 0.449 0.468 0.459 0.468 79,916 0.4622 0.00%
2025-02-06 0 0.480 0.475 0.485 0.495 0.495 75,791 37,199 0.4908 0.459 0.454 0.463 0.473 0.473 79,316 0.4690 0.00%
2025-02-05 0 0.480 0.470 0.530 0.475 0.475 36,000 17,100 0.4750 0.459 0.449 0.506 0.454 0.454 37,674 0.4539 0.00%
2025-02-04 0 0.480 0.480 0.530 - - 0 0 - 0.459 0.459 0.506 - - 0 - 2.13%
2025-02-03 0 0.470 0.470 0.480 0.470 0.480 304,000 144,360 0.4749 0.449 0.449 0.459 0.449 0.459 318,140 0.4538 -2.08%
2025-01-28 0 0.480 0.475 0.480 0.480 0.480 8,000 3,840 0.4800 0.459 0.454 0.459 0.459 0.459 8,372 0.4587 1.05%
2025-01-27 0 0.475 0.475 0.480 0.475 0.480 41,740 19,951 0.4780 0.454 0.454 0.459 0.454 0.459 43,681 0.4567 -1.04%
2025-01-24 0 0.480 0.475 0.510 0.480 0.480 122,798 58,943 0.4800 0.459 0.454 0.487 0.459 0.459 128,510 0.4587 -1.03%
2025-01-23 0 0.485 0.485 0.500 0.480 0.480 48,000 23,040 0.4800 0.463 0.463 0.478 0.459 0.459 50,233 0.4587 -1.02%
2025-01-22 0 0.490 0.490 0.510 0.480 0.480 16,000 7,680 0.4800 0.468 0.468 0.487 0.459 0.459 16,744 0.4587 -1.01%
2025-01-21 0 0.495 0.485 0.495 0.485 0.495 143,722 70,025 0.4872 0.473 0.463 0.473 0.463 0.473 150,407 0.4656 0.00%
2025-01-20 0 0.495 0.480 0.495 - - 0 0 - 0.473 0.459 0.473 - - 0 - 0.00%
2025-01-17 0 0.495 0.480 0.495 0.495 0.500 124,000 61,520 0.4961 0.473 0.459 0.473 0.473 0.478 129,767 0.4741 1.02%
2025-01-16 0 0.490 0.480 0.490 - - 0 0 - 0.468 0.459 0.468 - - 0 - 0.00%
2025-01-15 0 0.490 0.480 0.490 - - 0 0 - 0.468 0.459 0.468 - - 0 - 0.00%
2025-01-14 0 0.490 0.480 0.490 0.490 0.495 134,129 65,953 0.4917 0.468 0.459 0.468 0.468 0.473 140,368 0.4699 -2.00%
2025-01-13 0 0.500 0.475 0.500 - - 0 0 - 0.478 0.454 0.478 - - 0 - 0.00%
2025-01-10 0 0.500 0.475 0.500 - - 0 0 - 0.478 0.454 0.478 - - 0 - 0.00%
2025-01-09 0 0.500 0.470 0.500 0.500 0.500 62,179 31,089 0.5000 0.478 0.449 0.478 0.478 0.478 65,071 0.4778 2.04%
2025-01-08 0 0.490 0.470 0.500 0.475 0.485 24,000 11,460 0.4775 0.468 0.449 0.478 0.454 0.463 25,116 0.4563 -1.01%
2025-01-07 0 0.495 0.490 0.495 0.490 0.495 211,875 104,378 0.4926 0.473 0.468 0.473 0.468 0.473 221,730 0.4707 3.13%
2025-01-06 0 0.480 0.480 0.510 0.480 0.485 132,000 63,620 0.4820 0.459 0.459 0.487 0.459 0.463 138,140 0.4605 0.00%
2025-01-03 0 0.480 0.480 0.530 0.480 0.500 20,000 9,920 0.4960 0.459 0.459 0.506 0.459 0.478 20,930 0.4740 -4.00%
2025-01-02 0 0.500 0.470 0.500 - - 0 0 - 0.478 0.449 0.478 - - 0 - 0.00%
2024-12-31 0 0.500 0.470 0.500 0.500 0.500 11,566 5,783 0.5000 0.478 0.449 0.478 0.478 0.478 12,104 0.4778 0.00%
2024-12-30 0 0.500 0.465 0.500 0.500 0.500 1,100,000 550,000 0.5000 0.478 0.444 0.478 0.478 0.478 1,151,163 0.4778 0.00%
2024-12-27 0 0.500 0.465 0.500 0.500 0.500 1,300,000 650,000 0.5000 0.478 0.444 0.478 0.478 0.478 1,360,465 0.4778 4.17%
2024-12-24 0 0.480 0.465 0.480 - - 0 0 - 0.459 0.444 0.459 - - 0 - 0.00%
2024-12-23 0 0.480 0.470 0.500 0.470 0.470 36,784 17,272 0.4696 0.459 0.449 0.478 0.449 0.449 38,495 0.4487 -2.04%
2024-12-20 0 0.490 0.465 0.500 - - 0 0 - 0.468 0.444 0.478 - - 0 - 0.00%
2024-12-19 0 0.490 0.475 0.490 0.470 0.490 24,000 11,540 0.4808 0.468 0.454 0.468 0.449 0.468 25,116 0.4595 -2.00%
2024-12-18 0 0.500 0.475 0.500 0.480 0.500 76,000 37,120 0.4884 0.478 0.454 0.478 0.459 0.478 79,535 0.4667 2.04%
2024-12-17 0 0.490 0.465 0.490 0.460 0.530 600,000 296,820 0.4947 0.468 0.444 0.468 0.440 0.506 627,907 0.4727 6.52%
2024-12-16 0 0.460 0.450 0.460 0.460 0.460 64,000 29,440 0.4600 0.440 0.430 0.440 0.440 0.440 66,977 0.4396 0.00%
2024-12-13 0 0.460 0.460 0.465 0.460 0.460 28,000 12,880 0.4600 0.440 0.440 0.444 0.440 0.440 29,302 0.4396 -1.08%
2024-12-12 0 0.465 0.460 0.465 - - 11,948 5,575 0.4666 0.444 0.440 0.444 - - 12,504 0.4459 -1.06%
2024-12-11 0 0.470 0.450 0.470 0.460 0.480 428,000 199,060 0.4651 0.449 0.430 0.449 0.440 0.459 447,907 0.4444 -2.08%
2024-12-10 0 0.480 0.470 0.480 0.470 0.480 44,000 20,820 0.4732 0.459 0.449 0.459 0.449 0.459 46,047 0.4522 -1.03%
2024-12-09 0 0.485 0.475 0.485 0.480 0.485 220,000 105,700 0.4805 0.463 0.454 0.463 0.459 0.463 230,233 0.4591 1.04%
2024-12-06 0 0.480 0.475 0.480 0.475 0.485 568,000 273,680 0.4818 0.459 0.454 0.459 0.454 0.463 594,419 0.4604 -2.04%
2024-12-05 0 0.490 0.480 0.490 0.490 0.495 120,000 58,840 0.4903 0.468 0.459 0.468 0.468 0.473 125,581 0.4685 0.00%
2024-12-04 0 0.490 0.490 0.500 0.490 0.500 816,000 407,920 0.4999 0.468 0.468 0.478 0.468 0.478 853,953 0.4777 -2.00%
2024-12-03 0 0.500 0.490 0.510 0.500 0.500 12,000 6,000 0.5000 0.478 0.468 0.487 0.478 0.478 12,558 0.4778 0.00%
2024-12-02 0 0.500 0.500 0.510 0.500 0.500 240,000 120,000 0.5000 0.478 0.478 0.487 0.478 0.478 251,163 0.4778 -3.85%
2024-11-29 0 0.520 0.500 0.520 0.520 0.520 28,000 14,360 0.5129 0.497 0.478 0.497 0.497 0.497 29,302 0.4901 1.96%
2024-11-28 0 0.510 0.510 0.520 0.500 0.510 2,380,000 1,200,720 0.5045 0.487 0.487 0.497 0.478 0.487 2,490,698 0.4821 0.00%
2024-11-27 0 0.510 0.500 0.510 0.500 0.510 40,000 20,200 0.5050 0.487 0.478 0.487 0.478 0.487 41,860 0.4826 -1.92%
2024-11-26 0 0.520 0.500 0.520 0.510 0.520 174,216 89,112 0.5115 0.497 0.478 0.497 0.487 0.497 182,319 0.4888 0.00%
2024-11-25 0 0.520 0.510 0.520 0.510 0.520 80,000 40,880 0.5110 0.497 0.487 0.497 0.487 0.497 83,721 0.4883 0.00%
2024-11-22 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.497 0.487 0.497 0.497 0.497 209,302 0.4969 0.00%
2024-11-21 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-11-20 0 0.520 0.510 0.520 0.510 0.520 32,000 16,440 0.5138 0.497 0.487 0.497 0.487 0.497 33,488 0.4909 1.96%
2024-11-19 0 0.510 0.500 0.520 0.500 0.510 204,000 103,880 0.5092 0.487 0.478 0.497 0.478 0.487 213,488 0.4866 0.00%
2024-11-18 0 0.510 0.510 0.520 - - 0 0 - 0.487 0.487 0.497 - - 0 - 0.00%
2024-11-15 0 0.510 0.510 0.520 0.510 0.510 124,762 63,515 0.5091 0.487 0.487 0.497 0.487 0.487 130,565 0.4865 0.00%
2024-11-14 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.487 0.487 0.497 0.487 0.487 8,372 0.4873 -1.92%
2024-11-13 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-11-12 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-11-11 0 0.520 0.510 0.520 0.510 0.520 368,000 188,680 0.5127 0.497 0.487 0.497 0.487 0.497 385,116 0.4899 0.00%
2024-11-08 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-11-07 0 0.520 0.510 0.520 0.520 0.520 28,000 14,560 0.5200 0.497 0.487 0.497 0.497 0.497 29,302 0.4969 0.00%
2024-11-06 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-11-05 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.497 0.487 0.497 0.497 0.497 12,558 0.4969 1.96%
2024-11-04 0 0.510 0.510 0.520 0.510 0.520 100,483 51,611 0.5136 0.487 0.487 0.497 0.487 0.497 105,157 0.4908 -1.92%
2024-11-01 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-10-31 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-10-30 0 0.520 0.520 0.530 0.520 0.530 8,000 4,200 0.5250 0.497 0.497 0.506 0.497 0.506 8,372 0.5017 0.00%
2024-10-29 0 0.520 0.520 0.530 0.520 0.530 384,000 200,960 0.5233 0.497 0.497 0.506 0.497 0.506 401,860 0.5001 0.00%
2024-10-28 0 0.520 0.510 0.520 0.520 0.520 72,000 37,440 0.5200 0.497 0.487 0.497 0.497 0.497 75,349 0.4969 0.00%
2024-10-25 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-10-24 0 0.520 0.510 0.520 0.510 0.520 269,105 137,301 0.5102 0.497 0.487 0.497 0.487 0.497 281,622 0.4875 0.00%
2024-10-23 0 0.520 0.510 0.530 0.520 0.520 24,000 12,480 0.5200 0.497 0.487 0.506 0.497 0.497 25,116 0.4969 0.00%
2024-10-22 0 0.520 0.510 0.530 - - 0 0 - 0.497 0.487 0.506 - - 0 - 0.00%
2024-10-21 0 0.520 0.510 0.530 - - 0 0 - 0.497 0.487 0.506 - - 0 - 0.00%
2024-10-18 0 0.520 0.510 0.530 0.510 0.520 36,338 18,456 0.5079 0.497 0.487 0.506 0.487 0.497 38,028 0.4853 0.00%
2024-10-17 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-10-16 0 0.520 0.510 0.520 0.510 0.510 22,282 11,403 0.5118 0.497 0.487 0.497 0.487 0.487 23,318 0.4890 0.00%
2024-10-15 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-10-14 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.497 0.487 0.497 0.497 0.497 20,930 0.4969 0.00%
2024-10-10 0 0.520 0.510 0.530 0.510 0.520 232,000 120,560 0.5197 0.497 0.487 0.506 0.487 0.497 242,791 0.4966 0.00%
2024-10-09 0 0.520 0.510 0.520 0.520 0.520 356,000 185,120 0.5200 0.497 0.487 0.497 0.497 0.497 372,558 0.4969 -1.89%
2024-10-08 0 0.530 0.520 0.530 0.530 0.530 292,000 154,760 0.5300 0.506 0.497 0.506 0.506 0.506 305,581 0.5064 0.00%
2024-10-07 0 0.530 0.520 0.530 0.520 0.530 560,000 295,400 0.5275 0.506 0.497 0.506 0.497 0.506 586,047 0.5041 0.00%
2024-10-04 0 0.530 0.520 0.530 0.520 0.530 158,964 82,770 0.5207 0.506 0.497 0.506 0.497 0.506 166,358 0.4975 0.00%
2024-10-03 0 0.530 0.520 0.530 0.520 0.530 112,000 59,320 0.5296 0.506 0.497 0.506 0.497 0.506 117,209 0.5061 -1.85%
2024-10-02 0 0.540 0.530 0.540 0.540 0.540 62,637 33,823 0.5400 0.516 0.506 0.516 0.516 0.516 65,550 0.5160 0.00%
2024-09-30 0 0.540 0.530 0.560 0.540 0.540 360,000 194,240 0.5396 0.516 0.506 0.535 0.516 0.516 376,744 0.5156 0.00%
2024-09-27 0 0.540 0.530 0.540 0.520 0.540 256,000 135,760 0.5303 0.516 0.506 0.516 0.497 0.516 267,907 0.5067 3.85%
2024-09-26 0 0.520 0.510 0.540 0.520 0.520 84,000 43,680 0.5200 0.497 0.487 0.516 0.497 0.497 87,907 0.4969 -1.89%
2024-09-25 0 0.530 0.510 0.530 0.530 0.530 40,000 21,200 0.5300 0.506 0.487 0.506 0.506 0.506 41,860 0.5064 1.92%
2024-09-24 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.497 0.487 0.497 0.497 0.497 12,558 0.4969 0.00%
2024-09-23 0 0.520 0.510 0.520 0.520 0.520 220,000 114,400 0.5200 0.497 0.487 0.497 0.497 0.497 230,233 0.4969 0.00%
2024-09-20 0 0.520 0.510 0.520 0.520 0.520 528,000 274,560 0.5200 0.497 0.487 0.497 0.497 0.497 552,558 0.4969 0.00%
2024-09-19 0 0.520 0.510 0.520 0.510 0.520 60,000 30,680 0.5113 0.497 0.487 0.497 0.487 0.497 62,791 0.4886 0.00%
2024-09-17 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.497 0.487 0.497 0.497 0.497 41,860 0.4969 0.00%
2024-09-16 0 0.520 0.510 0.520 0.510 0.520 72,000 37,200 0.5167 0.497 0.487 0.497 0.487 0.497 75,349 0.4937 0.00%
2024-09-13 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-09-12 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2024-09-11 0 0.520 0.520 0.530 - - 0 0 - 0.497 0.497 0.506 - - 0 - 0.00%
2024-09-10 0 0.520 0.510 0.530 0.510 0.520 156,000 80,120 0.5136 0.497 0.487 0.506 0.487 0.497 163,256 0.4908 1.96%
2024-09-09 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.487 0.487 0.497 0.487 0.487 41,860 0.4873 -1.92%
2024-09-05 0 0.520 0.510 0.520 0.510 0.520 69,203 35,549 0.5137 0.497 0.487 0.497 0.487 0.497 72,422 0.4909 0.00%
2024-09-04 0 0.520 0.510 0.530 0.520 0.540 48,000 25,760 0.5367 0.497 0.487 0.506 0.497 0.516 50,233 0.5128 -0.00%
2024-09-03 0 0.540 0.540 0.550 - - 0 0 - 0.497 0.497 0.506 - - 0 - 1.89%
2024-09-02 0 0.530 0.520 0.550 0.530 0.530 96,000 50,880 0.5300 0.488 0.478 0.506 0.488 0.488 104,329 0.4877 0.00%
2024-08-30 0 0.530 0.530 0.550 - - 0 0 - 0.488 0.488 0.506 - - 0 - 0.00%
2024-08-29 0 0.530 0.530 0.550 0.520 0.530 164,000 86,200 0.5256 0.488 0.488 0.506 0.478 0.488 178,229 0.4836 0.00%
2024-08-28 0 0.530 0.530 0.550 0.520 0.540 12,000 6,360 0.5300 0.488 0.488 0.506 0.478 0.497 13,041 0.4877 -1.85%
2024-08-27 0 0.540 0.530 0.540 0.540 0.540 52,000 28,080 0.5400 0.497 0.488 0.497 0.497 0.497 56,512 0.4969 0.00%
2024-08-26 0 0.540 0.530 0.550 0.540 0.540 4,000 2,160 0.5400 0.497 0.488 0.506 0.497 0.497 4,347 0.4969 1.89%
2024-08-23 0 0.530 0.530 0.550 0.520 0.530 84,000 43,960 0.5233 0.488 0.488 0.506 0.478 0.488 91,288 0.4816 1.92%
2024-08-22 0 0.520 0.510 0.520 0.520 0.520 664,000 345,280 0.5200 0.478 0.469 0.478 0.478 0.478 721,610 0.4785 1.96%
2024-08-21 0 0.510 0.500 0.520 0.510 0.530 880,000 449,320 0.5106 0.469 0.460 0.478 0.469 0.488 956,351 0.4698 -1.92%
2024-08-20 0 0.520 0.520 0.540 0.520 0.530 24,000 12,600 0.5250 0.478 0.478 0.497 0.478 0.488 26,082 0.4831 -1.89%
2024-08-19 0 0.530 0.520 0.530 0.520 0.530 28,000 14,800 0.5286 0.488 0.478 0.488 0.478 0.488 30,429 0.4864 0.00%
2024-08-16 0 0.530 0.510 0.530 0.530 0.530 16,000 8,480 0.5300 0.488 0.469 0.488 0.488 0.488 17,388 0.4877 0.00%
2024-08-15 0 0.530 0.520 0.530 0.540 0.540 16,000 8,640 0.5400 0.488 0.478 0.488 0.497 0.497 17,388 0.4969 0.00%
2024-08-14 0 0.530 0.520 0.530 - - 0 0 - 0.488 0.478 0.488 - - 0 - 0.00%
2024-08-13 0 0.530 0.530 0.540 0.520 0.530 48,000 25,360 0.5283 0.488 0.488 0.497 0.478 0.488 52,165 0.4862 -1.85%
2024-08-12 0 0.540 0.520 0.540 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2024-08-09 0 0.540 0.520 0.540 0.540 0.540 24,000 12,960 0.5400 0.497 0.478 0.497 0.497 0.497 26,082 0.4969 3.85%
2024-08-08 0 0.520 0.520 0.530 - - 0 0 - 0.478 0.478 0.488 - - 0 - 0.00%
2024-08-07 0 0.520 0.510 0.530 0.520 0.520 8,000 4,160 0.5200 0.478 0.469 0.488 0.478 0.478 8,694 0.4785 0.00%
2024-08-06 0 0.520 0.510 0.530 0.510 0.520 64,000 32,760 0.5119 0.478 0.469 0.488 0.469 0.478 69,553 0.4710 0.00%
2024-08-05 0 0.520 0.510 0.520 0.520 0.520 84,000 43,640 0.5195 0.478 0.469 0.478 0.478 0.478 91,288 0.4780 0.00%
2024-08-02 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.478 0.469 0.478 0.478 0.478 13,041 0.4785 0.00%
2024-08-01 0 0.520 0.510 0.520 0.520 0.520 68,000 35,360 0.5200 0.478 0.469 0.478 0.478 0.478 73,900 0.4785 1.96%
2024-07-31 0 0.510 0.510 0.520 0.500 0.510 300,000 150,200 0.5007 0.469 0.469 0.478 0.460 0.469 326,029 0.4607 0.00%
2024-07-30 0 0.510 0.485 0.510 0.510 0.520 804,000 411,680 0.5120 0.469 0.446 0.469 0.469 0.478 873,757 0.4712 -1.92%
2024-07-29 0 0.520 0.510 0.520 0.520 0.530 404,000 211,360 0.5232 0.478 0.469 0.478 0.478 0.488 439,052 0.4814 -1.89%
2024-07-26 0 0.530 0.530 0.540 0.530 0.530 264,000 139,920 0.5300 0.488 0.488 0.497 0.488 0.488 286,905 0.4877 -1.85%
2024-07-25 0 0.540 0.530 0.540 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
2024-07-24 0 0.540 0.530 0.540 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
2024-07-23 0 0.540 0.530 0.540 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
2024-07-22 0 0.540 0.530 0.540 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
2024-07-19 0 0.540 0.530 0.540 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
2024-07-18 0 0.540 0.530 0.540 0.540 0.540 76,000 41,040 0.5400 0.497 0.488 0.497 0.497 0.497 82,594 0.4969 0.00%
2024-07-17 0 0.540 0.530 0.540 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
2024-07-16 0 0.540 0.530 0.540 0.530 0.540 16,000 8,520 0.5325 0.497 0.488 0.497 0.488 0.497 17,388 0.4900 1.89%
2024-07-15 0 0.530 0.530 0.540 - - 0 0 - 0.488 0.488 0.497 - - 0 - 0.00%
2024-07-12 0 0.530 0.530 0.540 0.530 0.530 28,000 14,840 0.5300 0.488 0.488 0.497 0.488 0.488 30,429 0.4877 0.00%
2024-07-11 0 0.530 0.530 0.540 0.530 0.540 116,000 62,000 0.5345 0.488 0.488 0.497 0.488 0.497 126,064 0.4918 -1.85%
2024-07-10 0 0.540 0.530 0.540 - - 0 0 - 0.497 0.488 0.497 - - 0 - -1.82%
2024-07-09 0 0.550 0.530 0.550 0.530 0.550 60,541 32,886 0.5432 0.506 0.488 0.506 0.488 0.506 65,794 0.4998 3.77%
2024-07-08 0 0.530 0.530 0.550 0.530 0.530 236,000 125,080 0.5300 0.488 0.488 0.506 0.488 0.488 256,476 0.4877 0.00%
2024-07-05 0 0.530 0.530 0.540 - - 0 0 - 0.488 0.488 0.497 - - 0 - 0.00%
2024-07-04 0 0.530 0.530 0.540 0.530 0.530 112,000 59,360 0.5300 0.488 0.488 0.497 0.488 0.488 121,717 0.4877 0.00%
2024-07-03 0 0.530 0.530 0.540 0.530 0.540 436,000 231,280 0.5305 0.488 0.488 0.497 0.488 0.497 473,828 0.4881 -3.64%
2024-07-02 0 0.550 0.540 0.550 0.540 0.560 116,000 63,840 0.5503 0.506 0.497 0.506 0.497 0.515 126,064 0.5064 1.85%
2024-06-28 0 0.540 0.540 0.560 0.540 0.550 260,000 140,880 0.5418 0.497 0.497 0.515 0.497 0.506 282,558 0.4986 -3.57%
2024-06-27 0 0.560 0.550 0.570 0.540 0.570 536,613 300,069 0.5592 0.515 0.506 0.524 0.497 0.524 583,171 0.5145 -1.75%
2024-06-26 0 0.570 0.540 0.590 0.520 0.570 4,556,000 2,487,840 0.5461 0.524 0.497 0.543 0.478 0.524 4,951,288 0.5025 9.62%
2024-06-25 0 0.520 0.510 0.520 0.510 0.520 148,000 76,520 0.5170 0.478 0.469 0.478 0.469 0.478 160,841 0.4757 0.00%
2024-06-24 0 0.520 0.510 0.530 0.520 0.530 280,759 147,251 0.5245 0.478 0.469 0.488 0.478 0.488 305,118 0.4826 -3.70%
2024-06-21 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.497 0.488 0.497 0.497 0.497 43,470 0.4969 0.00%
2024-06-20 0 0.540 0.530 0.540 0.530 0.540 79,275 42,615 0.5376 0.497 0.488 0.497 0.488 0.497 86,153 0.4946 1.89%
2024-06-19 0 0.530 0.520 0.540 0.520 0.530 44,000 23,160 0.5264 0.488 0.478 0.497 0.478 0.488 47,818 0.4843 0.00%
2024-06-18 0 0.530 0.530 0.540 - - 0 0 - 0.488 0.488 0.497 - - 0 - 0.00%
2024-06-17 0 0.530 0.520 0.540 0.520 0.530 53,051 28,026 0.5283 0.488 0.478 0.497 0.478 0.488 57,654 0.4861 0.00%
2024-06-14 0 0.530 0.530 0.540 0.530 0.530 48,000 25,440 0.5300 0.488 0.488 0.497 0.488 0.488 52,165 0.4877 0.00%
2024-06-13 0 0.530 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.488 0.478 0.488 0.488 0.488 4,347 0.4877 0.00%
2024-06-12 0 0.530 0.520 0.530 0.520 0.540 65,882 34,736 0.5272 0.488 0.478 0.488 0.478 0.497 71,598 0.4852 0.00%
2024-06-11 0 0.530 0.520 0.530 - - 0 0 - 0.488 0.478 0.488 - - 0 - 0.00%
2024-06-07 0 0.530 0.530 0.540 0.530 0.530 100,000 53,000 0.5300 0.488 0.488 0.497 0.488 0.488 108,676 0.4877 0.00%
2024-06-06 0 0.530 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.488 0.478 0.488 0.488 0.488 4,347 0.4877 0.00%
2024-06-05 0 0.530 0.520 0.530 0.530 0.530 8,000 4,240 0.5300 0.488 0.478 0.488 0.488 0.488 8,694 0.4877 0.00%
2024-06-04 0 0.530 0.530 0.540 0.530 0.530 88,158 46,723 0.5300 0.488 0.488 0.497 0.488 0.488 95,807 0.4877 1.92%
2024-06-03 0 0.520 0.520 0.530 0.520 0.520 92,000 47,840 0.5200 0.478 0.478 0.488 0.478 0.478 99,982 0.4785 -1.89%
2024-05-31 0 0.530 0.530 0.540 - - 0 0 - 0.488 0.488 0.497 - - 0 - 0.00%
2024-05-30 0 0.530 0.520 0.530 0.530 0.530 112,000 59,360 0.5300 0.488 0.478 0.488 0.488 0.488 121,717 0.4877 -1.85%
2024-05-29 0 0.540 0.530 0.540 0.530 0.540 108,000 57,880 0.5359 0.497 0.488 0.497 0.488 0.497 117,370 0.4931 0.00%
2024-05-28 0 0.540 0.530 0.540 0.540 0.540 8,000 4,320 0.5400 0.497 0.488 0.497 0.497 0.497 8,694 0.4969 0.00%
2024-05-27 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.497 0.488 0.497 0.497 0.497 4,347 0.4969 0.00%
2024-05-24 0 0.540 0.520 0.540 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2024-05-23 0 0.540 0.520 0.540 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2024-05-22 0 0.540 0.530 0.540 0.540 0.540 44,000 23,760 0.5400 0.497 0.488 0.497 0.497 0.497 47,818 0.4969 0.00%
2024-05-21 0 0.540 0.520 0.540 0.540 0.540 20,000 10,760 0.5380 0.497 0.478 0.497 0.497 0.497 21,735 0.4950 1.89%
2024-05-20 0 0.530 0.530 0.540 0.520 0.540 84,000 44,320 0.5276 0.488 0.488 0.497 0.478 0.497 91,288 0.4855 0.00%
2024-05-17 0 0.530 0.530 0.540 0.530 0.540 112,000 59,920 0.5350 0.488 0.488 0.497 0.488 0.497 121,717 0.4923 0.00%
2024-05-16 0 0.530 0.530 0.540 0.530 0.540 50,161 26,538 0.5291 0.488 0.488 0.497 0.488 0.497 54,513 0.4868 0.00%
2024-05-14 0 0.530 0.530 0.540 0.530 0.540 16,000 8,520 0.5325 0.488 0.488 0.497 0.488 0.497 17,388 0.4900 0.00%
2024-05-13 0 0.530 0.530 0.540 0.530 0.530 304,000 161,120 0.5300 0.488 0.488 0.497 0.488 0.488 330,376 0.4877 0.00%
2024-05-10 0 0.530 0.530 0.540 0.530 0.530 8,000 4,240 0.5300 0.488 0.488 0.497 0.488 0.488 8,694 0.4877 0.00%
2024-05-09 0 0.530 0.530 0.540 0.530 0.530 16,000 8,480 0.5300 0.488 0.488 0.497 0.488 0.488 17,388 0.4877 -1.85%
2024-05-08 0 0.540 0.530 0.540 0.530 0.540 32,316 17,367 0.5374 0.497 0.488 0.497 0.488 0.497 35,120 0.4945 1.89%
2024-05-07 0 0.530 0.530 0.540 0.530 0.530 16,000 8,480 0.5300 0.488 0.488 0.497 0.488 0.488 17,388 0.4877 0.00%
2024-05-06 0 0.530 0.530 0.540 - - 0 0 - 0.488 0.488 0.497 - - 0 - 0.00%
2024-05-03 0 0.530 0.520 0.540 0.530 0.540 1,232,000 653,200 0.5302 0.488 0.478 0.497 0.488 0.497 1,338,891 0.4879 -3.64%
2024-05-02 0 0.550 0.530 0.550 0.530 0.550 32,000 17,240 0.5388 0.506 0.488 0.506 0.488 0.506 34,776 0.4957 0.00%
2024-04-30 0 0.550 0.530 0.550 0.530 0.550 52,000 28,040 0.5392 0.506 0.488 0.506 0.488 0.506 56,512 0.4962 3.77%
2024-04-29 0 0.530 0.530 0.550 - - 0 0 - 0.488 0.488 0.506 - - 0 - 0.00%
2024-04-26 0 0.530 0.530 0.550 0.530 0.530 88,000 46,840 0.5323 0.488 0.488 0.506 0.488 0.488 95,635 0.4898 -1.85%
2024-04-25 0 0.540 0.520 0.540 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2024-04-24 0 0.540 0.530 0.540 0.540 0.540 121,241 65,470 0.5400 0.497 0.488 0.497 0.497 0.497 131,760 0.4969 1.89%
2024-04-23 0 0.530 0.530 0.540 - - 0 0 - 0.488 0.488 0.497 - - 0 - 0.00%
2024-04-22 0 0.530 0.520 0.540 0.530 0.530 116,000 61,480 0.5300 0.488 0.478 0.497 0.488 0.488 126,064 0.4877 -1.85%
2024-04-19 0 0.540 0.530 0.550 0.530 0.540 111,296 59,979 0.5389 0.497 0.488 0.506 0.488 0.497 120,952 0.4959 0.00%
2024-04-18 0 0.540 0.530 0.550 0.540 0.540 412,385 222,687 0.5400 0.497 0.488 0.506 0.497 0.497 448,164 0.4969 -3.57%
2024-04-17 0 0.560 0.540 0.560 - - 0 0 - 0.515 0.497 0.515 - - 0 - 0.00%
2024-04-16 0 0.560 0.540 0.560 0.540 0.560 31,977 17,508 0.5475 0.515 0.497 0.515 0.497 0.515 34,751 0.5038 0.00%
2024-04-15 0 0.560 0.540 0.560 0.560 0.570 112,000 62,800 0.5607 0.515 0.497 0.515 0.515 0.524 121,717 0.5159 0.00%
2024-04-12 0 0.560 0.540 0.560 0.560 0.570 24,000 13,480 0.5617 0.515 0.497 0.515 0.515 0.524 26,082 0.5168 -1.75%
2024-04-11 0 0.570 0.540 0.570 - - 0 0 - 0.524 0.497 0.524 - - 0 - 0.00%
2024-04-10 0 0.570 0.540 0.570 0.570 0.570 39,134 22,306 0.5700 0.524 0.497 0.524 0.524 0.524 42,529 0.5245 0.00%
2024-04-09 0 0.570 0.540 0.570 0.570 0.570 90,383 51,518 0.5700 0.524 0.497 0.524 0.524 0.524 98,225 0.5245 0.00%
2024-04-08 0 0.570 0.540 0.570 0.570 0.570 924,000 526,680 0.5700 0.524 0.497 0.524 0.524 0.524 1,004,168 0.5245 1.79%
2024-04-05 0 0.560 0.540 0.560 0.550 0.560 77,265 43,108 0.5579 0.515 0.497 0.515 0.506 0.515 83,969 0.5134 0.00%
2024-04-03 0 0.560 0.540 0.560 0.560 0.560 50,000 28,000 0.5600 0.515 0.497 0.515 0.515 0.515 54,338 0.5153 1.82%
2024-04-02 0 0.550 0.540 0.550 0.550 0.570 216,000 119,120 0.5515 0.506 0.497 0.506 0.506 0.524 234,741 0.5075 0.00%
2024-03-28 0 0.550 0.540 0.550 0.540 0.560 208,000 114,440 0.5502 0.506 0.497 0.506 0.497 0.515 226,047 0.5063 0.00%
2024-03-27 0 0.550 0.540 0.570 0.550 0.570 2,163,000 1,191,270 0.5507 0.506 0.497 0.524 0.506 0.524 2,350,666 0.5068 0.00%
2024-03-26 0 0.550 0.550 0.560 0.550 0.560 3,900,000 2,145,920 0.5502 0.506 0.506 0.515 0.506 0.515 4,238,372 0.5063 0.00%
2024-03-25 0 0.550 0.550 0.560 0.550 0.550 56,000 30,800 0.5500 0.506 0.506 0.515 0.506 0.506 60,859 0.5061 0.00%
2024-03-22 0 0.550 0.550 0.570 0.550 0.570 271,000 149,390 0.5513 0.506 0.506 0.524 0.506 0.524 294,513 0.5072 -3.51%
2024-03-21 0 0.570 0.550 0.570 0.570 0.570 23,000 13,110 0.5700 0.524 0.506 0.524 0.524 0.524 24,996 0.5245 0.00%
2024-03-20 0 0.570 0.550 0.570 0.540 0.570 83,000 45,390 0.5469 0.524 0.506 0.524 0.497 0.524 90,201 0.5032 3.64%
2024-03-19 0 0.550 0.550 0.570 0.550 0.550 72,000 39,600 0.5500 0.506 0.506 0.524 0.506 0.506 78,247 0.5061 0.00%
2024-03-18 0 0.550 0.550 0.560 0.550 0.560 85,395 47,647 0.5580 0.506 0.506 0.515 0.506 0.515 92,804 0.5134 0.00%
2024-03-15 0 0.550 0.550 0.570 0.540 0.550 53,944 29,609 0.5489 0.506 0.506 0.524 0.497 0.506 58,624 0.5051 -1.79%
2024-03-14 0 0.560 0.550 0.570 - - 0 0 - 0.515 0.506 0.524 - - 0 - 0.00%
2024-03-13 0 0.560 0.550 0.570 0.560 0.580 1,128,000 640,800 0.5681 0.515 0.506 0.524 0.515 0.534 1,225,868 0.5227 0.00%
2024-03-12 0 0.560 0.550 0.560 0.550 0.560 18,000 10,020 0.5567 0.515 0.506 0.515 0.506 0.515 19,562 0.5122 3.70%
2024-03-11 0 0.540 0.540 0.560 0.540 0.540 24,000 12,960 0.5400 0.497 0.497 0.515 0.497 0.497 26,082 0.4969 0.00%
2024-03-08 0 0.540 0.540 0.560 0.540 0.540 24,000 12,960 0.5400 0.497 0.497 0.515 0.497 0.497 26,082 0.4969 -1.82%
2024-03-07 0 0.550 0.550 0.560 0.550 0.560 80,000 44,440 0.5555 0.506 0.506 0.515 0.506 0.515 86,941 0.5112 0.00%
2024-03-06 0 0.550 0.550 0.560 0.530 0.540 80,000 42,960 0.5370 0.506 0.506 0.515 0.488 0.497 86,941 0.4941 -3.51%
2024-03-05 0 0.570 0.540 0.570 0.560 0.570 38,338 21,549 0.5621 0.524 0.497 0.524 0.515 0.524 41,664 0.5172 7.55%
2024-03-04 0 0.530 0.530 0.570 0.530 0.530 20,000 10,600 0.5300 0.488 0.488 0.524 0.488 0.488 21,735 0.4877 -3.64%
2024-03-01 0 0.550 0.530 0.560 - - 0 0 - 0.506 0.488 0.515 - - 0 - 0.00%
2024-02-29 0 0.550 0.540 0.570 0.540 0.550 1,320,000 717,640 0.5437 0.506 0.497 0.524 0.497 0.506 1,434,526 0.5003 1.85%
2024-02-28 0 0.540 0.520 0.540 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2024-02-27 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.497 0.488 0.497 0.497 0.497 4,347 0.4969 0.00%
2024-02-26 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.497 0.478 0.497 0.497 0.497 4,347 0.4969 3.85%
2024-02-23 0 0.520 0.520 0.540 0.520 0.520 24,000 12,480 0.5200 0.478 0.478 0.497 0.478 0.478 26,082 0.4785 -1.89%
2024-02-22 0 0.530 0.520 0.540 0.530 0.530 213,880 113,356 0.5300 0.488 0.478 0.497 0.488 0.488 232,437 0.4877 0.00%
2024-02-21 0 0.530 0.510 0.530 0.510 0.530 308,000 161,280 0.5236 0.488 0.469 0.488 0.469 0.488 334,723 0.4818 3.92%
2024-02-20 0 0.510 0.510 0.530 - - 0 0 - 0.469 0.469 0.488 - - 0 - 0.00%
2024-02-19 0 0.510 0.510 0.530 0.510 0.510 64,000 32,640 0.5100 0.469 0.469 0.488 0.469 0.469 69,553 0.4693 -1.92%
2024-02-16 0 0.520 0.510 0.520 0.520 0.540 52,885 27,700 0.5238 0.478 0.469 0.478 0.478 0.497 57,473 0.4820 0.00%
2024-02-15 0 0.520 0.510 0.540 0.510 0.570 590,000 308,200 0.5224 0.478 0.469 0.497 0.469 0.524 641,190 0.4807 1.96%
2024-02-14 0 0.510 0.500 0.510 0.500 0.510 150,000 75,500 0.5033 0.469 0.460 0.469 0.460 0.469 163,014 0.4631 2.00%
2024-02-09 0 0.500 0.500 0.510 - - 0 0 - 0.460 0.460 0.469 - - 0 - 0.00%
2024-02-08 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.460 0.460 0.469 0.460 0.460 17,388 0.4601 -1.96%
2024-02-07 0 0.510 0.500 0.510 0.500 0.510 97,000 48,990 0.5051 0.469 0.460 0.469 0.460 0.469 105,416 0.4647 0.00%
2024-02-06 0 0.510 0.500 0.510 0.510 0.510 33,000 16,830 0.5100 0.469 0.460 0.469 0.469 0.469 35,863 0.4693 2.00%
2024-02-05 0 0.500 0.500 0.510 0.500 0.500 39,480 19,740 0.5000 0.460 0.460 0.469 0.460 0.460 42,905 0.4601 -1.96%
2024-02-02 0 0.510 0.500 0.510 0.500 0.510 94,000 47,700 0.5074 0.469 0.460 0.469 0.460 0.469 102,156 0.4669 2.00%
2024-02-01 0 0.500 0.500 0.510 - - 0 0 - 0.460 0.460 0.469 - - 0 - 0.00%
2024-01-31 0 0.500 0.500 0.510 0.500 0.500 104,000 52,000 0.5000 0.460 0.460 0.469 0.460 0.460 113,023 0.4601 -1.96%
2024-01-30 0 0.510 0.500 0.510 - - 0 0 - 0.469 0.460 0.469 - - 0 - 0.00%
2024-01-29 0 0.510 0.510 0.520 0.510 0.510 28,000 14,280 0.5100 0.469 0.469 0.478 0.469 0.469 30,429 0.4693 0.00%
2024-01-26 0 0.510 0.510 0.520 - - 0 0 - 0.469 0.469 0.478 - - 0 - 0.00%
2024-01-25 0 0.510 0.500 0.520 0.510 0.510 92,000 46,920 0.5100 0.469 0.460 0.478 0.469 0.469 99,982 0.4693 0.00%
2024-01-24 0 0.510 0.500 0.510 0.500 0.510 72,000 36,120 0.5017 0.469 0.460 0.469 0.460 0.469 78,247 0.4616 2.00%
2024-01-23 0 0.500 0.500 0.510 0.500 0.500 28,000 14,000 0.5000 0.460 0.460 0.469 0.460 0.460 30,429 0.4601 0.00%
2024-01-22 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 0.460 0.460 0.469 0.460 0.460 130,411 0.4601 0.00%
2024-01-19 0 0.500 0.500 0.510 0.500 0.520 64,000 32,640 0.5100 0.460 0.460 0.469 0.460 0.478 69,553 0.4693 -1.96%
2024-01-18 0 0.510 0.510 0.540 0.500 0.510 163,498 82,669 0.5056 0.469 0.469 0.497 0.460 0.469 177,683 0.4653 0.00%
2024-01-17 0 0.510 0.500 0.510 0.510 0.520 316,000 161,280 0.5104 0.469 0.460 0.469 0.469 0.478 343,417 0.4696 -1.92%
2024-01-16 0 0.520 0.510 0.530 0.520 0.540 125,119 65,484 0.5234 0.478 0.469 0.488 0.478 0.497 135,975 0.4816 0.00%
2024-01-15 0 0.520 0.510 0.560 0.520 0.520 244,000 126,880 0.5200 0.478 0.469 0.515 0.478 0.478 265,170 0.4785 1.96%
2024-01-12 0 0.510 0.510 0.540 - - 0 0 - 0.469 0.469 0.497 - - 0 - 0.00%
2024-01-11 0 0.510 0.510 0.520 0.500 0.520 56,372 28,346 0.5028 0.469 0.469 0.478 0.460 0.478 61,263 0.4627 -1.92%
2024-01-10 0 0.520 0.510 0.520 - - 0 0 - 0.478 0.469 0.478 - - 0 - 0.00%
2024-01-09 0 0.520 0.510 0.520 0.510 0.520 72,000 36,840 0.5117 0.478 0.469 0.478 0.469 0.478 78,247 0.4708 1.96%
2024-01-08 0 0.510 0.510 0.520 0.510 0.510 16,000 8,160 0.5100 0.469 0.469 0.478 0.469 0.469 17,388 0.4693 0.00%
2024-01-05 0 0.510 0.500 0.510 - - 0 0 - 0.469 0.460 0.469 - - 0 - 0.00%
2024-01-04 0 0.510 0.500 0.520 0.520 0.520 32,000 16,640 0.5200 0.469 0.460 0.478 0.478 0.478 34,776 0.4785 0.00%
2024-01-03 0 0.510 0.500 0.520 0.510 0.510 420,000 214,200 0.5100 0.469 0.460 0.478 0.469 0.469 456,440 0.4693 0.00%
2024-01-02 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 0.469 0.460 0.478 0.469 0.469 108,676 0.4693 -1.92%
2023-12-29 0 0.520 0.510 0.520 0.520 0.520 32,000 16,640 0.5200 0.478 0.469 0.478 0.478 0.478 34,776 0.4785 1.96%
2023-12-28 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.469 0.469 0.478 0.469 0.469 8,694 0.4693 0.00%
2023-12-27 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.469 0.460 0.469 0.469 0.469 4,347 0.4693 0.00%
2023-12-22 0 0.510 0.500 0.510 0.500 0.520 60,000 30,720 0.5120 0.469 0.460 0.469 0.460 0.478 65,206 0.4711 -1.92%
2023-12-21 0 0.520 0.500 0.520 - - 0 0 - 0.478 0.460 0.478 - - 0 - 0.00%
2023-12-20 0 0.520 0.510 0.520 0.510 0.520 32,000 16,560 0.5175 0.478 0.469 0.478 0.469 0.478 34,776 0.4762 0.00%
2023-12-19 0 0.520 0.510 0.520 0.520 0.520 8,000 4,160 0.5200 0.478 0.469 0.478 0.478 0.478 8,694 0.4785 1.96%
2023-12-18 0 0.510 0.510 0.520 0.510 0.510 16,000 8,160 0.5100 0.469 0.469 0.478 0.469 0.469 17,388 0.4693 0.00%
2023-12-15 0 0.520 0.510 0.520 0.520 0.520 104,000 54,080 0.5200 0.469 0.460 0.469 0.469 0.469 115,239 0.4693 0.00%
2023-12-14 0 0.520 0.510 0.520 0.520 0.520 56,000 29,120 0.5200 0.469 0.460 0.469 0.469 0.469 62,052 0.4693 1.96%
2023-12-13 0 0.510 0.510 0.520 0.510 0.520 36,193 18,740 0.5178 0.460 0.460 0.469 0.460 0.469 40,104 0.4673 0.00%
2023-12-12 0 0.510 0.510 0.520 0.500 0.510 208,000 106,000 0.5096 0.460 0.460 0.469 0.451 0.460 230,479 0.4599 -1.92%
2023-12-11 0 0.520 0.500 0.520 - - 0 0 - 0.469 0.451 0.469 - - 0 - 0.00%
2023-12-08 0 0.520 0.510 0.520 0.500 0.520 527,237 267,323 0.5070 0.469 0.460 0.469 0.451 0.469 584,216 0.4576 1.96%
2023-12-07 0 0.510 0.500 0.510 0.510 0.510 376,000 191,760 0.5100 0.460 0.451 0.460 0.460 0.460 416,635 0.4603 -1.92%
2023-12-06 0 0.520 0.510 0.520 0.510 0.520 76,000 39,080 0.5142 0.469 0.460 0.469 0.460 0.469 84,213 0.4641 1.96%
2023-12-05 0 0.510 0.510 0.520 0.495 0.510 300,000 150,220 0.5007 0.460 0.460 0.469 0.447 0.460 332,421 0.4519 -1.92%
2023-12-04 0 0.520 0.520 0.530 0.495 0.520 1,725,808 874,378 0.5066 0.469 0.469 0.478 0.447 0.469 1,912,318 0.4572 -1.89%
2023-12-01 0 0.530 0.520 0.530 0.510 0.550 1,156,000 610,800 0.5284 0.478 0.469 0.478 0.460 0.496 1,280,930 0.4768 -7.02%
2023-11-30 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.514 0.514 0.523 0.514 0.514 22,161 0.5144 1.79%
2023-11-29 0 0.560 0.560 0.570 0.560 0.570 168,000 95,480 0.5683 0.505 0.505 0.514 0.505 0.514 186,156 0.5129 -1.75%
2023-11-28 0 0.570 0.560 0.570 0.550 0.570 220,000 122,840 0.5584 0.514 0.505 0.514 0.496 0.514 243,776 0.5039 1.79%
2023-11-27 0 0.560 0.550 0.570 0.560 0.570 396,000 222,160 0.5610 0.505 0.496 0.514 0.505 0.514 438,796 0.5063 -1.75%
2023-11-24 0 0.570 0.560 0.570 0.540 0.580 4,500,000 2,554,440 0.5677 0.514 0.505 0.514 0.487 0.523 4,986,320 0.5123 -5.00%
2023-11-23 0 0.600 0.590 0.600 - - 0 0 - 0.541 0.532 0.541 - - 0 - 0.00%
2023-11-22 0 0.600 0.590 0.600 0.600 0.600 12,000 7,200 0.6000 0.541 0.532 0.541 0.541 0.541 13,297 0.5415 0.00%
2023-11-21 0 0.600 0.590 0.600 0.590 0.600 40,000 23,800 0.5950 0.541 0.532 0.541 0.532 0.541 44,323 0.5370 0.00%
2023-11-20 0 0.600 0.590 0.600 0.590 0.600 32,038 18,941 0.5912 0.541 0.532 0.541 0.532 0.541 35,500 0.5335 0.00%
2023-11-17 0 0.600 0.590 0.600 - - 0 0 - 0.541 0.532 0.541 - - 0 - 0.00%
2023-11-16 0 0.600 0.590 0.600 - - 0 0 - 0.541 0.532 0.541 - - 0 - 0.00%
2023-11-15 0 0.600 0.590 0.600 0.600 0.600 233,825 140,295 0.6000 0.541 0.532 0.541 0.541 0.541 259,095 0.5415 0.00%
2023-11-14 0 0.600 0.590 0.600 0.600 0.600 44,000 26,400 0.6000 0.541 0.532 0.541 0.541 0.541 48,755 0.5415 0.00%
2023-11-13 0 0.600 0.590 0.600 - - 0 0 - 0.541 0.532 0.541 - - 0 - 0.00%
2023-11-10 0 0.600 0.590 0.600 0.600 0.600 16,000 9,600 0.6000 0.541 0.532 0.541 0.541 0.541 17,729 0.5415 1.69%
2023-11-09 0 0.590 0.590 0.600 0.590 0.590 296,000 174,640 0.5900 0.532 0.532 0.541 0.532 0.532 327,989 0.5325 0.00%
2023-11-08 0 0.590 0.590 0.600 0.590 0.590 52,000 30,680 0.5900 0.532 0.532 0.541 0.532 0.532 57,620 0.5325 0.00%
2023-11-07 0 0.590 0.590 0.600 - - 0 0 - 0.532 0.532 0.541 - - 0 - 0.00%
2023-11-06 0 0.590 0.590 0.600 0.590 0.590 28,000 16,720 0.5971 0.532 0.532 0.541 0.532 0.532 31,026 0.5389 0.00%
2023-11-03 0 0.590 0.590 0.600 0.590 0.600 388,000 232,280 0.5987 0.532 0.532 0.541 0.532 0.541 429,932 0.5403 -1.67%
2023-11-02 0 0.600 0.590 0.600 0.600 0.600 4,000 2,400 0.6000 0.541 0.532 0.541 0.541 0.541 4,432 0.5415 0.00%
2023-11-01 0 0.600 0.590 0.600 - - 0 0 - 0.541 0.532 0.541 - - 0 - 0.00%
2023-10-31 0 0.600 0.590 0.600 0.590 0.600 160,000 95,720 0.5983 0.541 0.532 0.541 0.532 0.541 177,291 0.5399 0.00%
2023-10-30 0 0.600 0.590 0.600 0.600 0.620 1,240,000 746,200 0.6018 0.541 0.532 0.541 0.541 0.560 1,374,008 0.5431 -3.23%
2023-10-27 0 0.620 0.610 0.620 0.610 0.620 60,000 37,120 0.6187 0.560 0.551 0.560 0.551 0.560 66,484 0.5583 1.64%
2023-10-26 0 0.610 0.610 0.620 0.610 0.620 452,000 276,480 0.6117 0.551 0.551 0.560 0.551 0.560 500,848 0.5520 -1.61%
2023-10-25 0 0.620 0.610 0.620 0.610 0.620 24,000 14,680 0.6117 0.560 0.551 0.560 0.551 0.560 26,594 0.5520 0.00%
2023-10-24 0 0.620 0.610 0.620 0.620 0.620 4,000 2,480 0.6200 0.560 0.551 0.560 0.560 0.560 4,432 0.5595 0.00%
2023-10-20 0 0.620 0.610 0.620 0.610 0.620 96,000 59,120 0.6158 0.560 0.551 0.560 0.551 0.560 106,375 0.5558 0.00%
2023-10-19 0 0.620 0.610 0.620 0.610 0.620 83,460 51,127 0.6126 0.560 0.551 0.560 0.551 0.560 92,480 0.5528 1.64%
2023-10-18 0 0.610 0.610 0.620 0.610 0.610 4,000 2,440 0.6100 0.551 0.551 0.560 0.551 0.551 4,432 0.5505 0.00%
2023-10-17 0 0.610 0.610 0.620 0.610 0.610 32,000 19,520 0.6100 0.551 0.551 0.560 0.551 0.551 35,458 0.5505 0.00%
2023-10-16 0 0.610 0.610 0.620 0.610 0.620 372,000 230,520 0.6197 0.551 0.551 0.560 0.551 0.560 412,202 0.5592 0.00%
2023-10-13 0 0.610 0.610 0.620 0.610 0.610 4,000 2,440 0.6100 0.551 0.551 0.560 0.551 0.551 4,432 0.5505 0.00%
2023-10-12 0 0.610 0.600 0.620 0.600 0.620 1,392,000 846,000 0.6078 0.551 0.541 0.560 0.541 0.560 1,542,435 0.5485 -1.61%
2023-10-11 0 0.620 0.610 0.620 - - 0 0 - 0.560 0.551 0.560 - - 0 - 0.00%
2023-10-10 0 0.620 0.610 0.620 0.610 0.620 92,000 56,320 0.6122 0.560 0.551 0.560 0.551 0.560 101,943 0.5525 0.00%
2023-10-09 0 0.620 0.610 0.620 0.610 0.620 120,000 74,200 0.6183 0.560 0.551 0.560 0.551 0.560 132,969 0.5580 0.00%
2023-10-06 0 0.620 0.610 0.620 - - 0 0 - 0.560 0.551 0.560 - - 0 - 0.00%
2023-10-05 0 0.620 0.610 0.620 0.610 0.620 129,573 80,015 0.6175 0.560 0.551 0.560 0.551 0.560 143,576 0.5573 0.00%
2023-10-04 0 0.620 0.610 0.620 0.620 0.620 32,000 19,840 0.6200 0.560 0.551 0.560 0.560 0.560 35,458 0.5595 0.00%
2023-10-03 0 0.620 0.610 0.620 0.610 0.620 252,000 154,560 0.6133 0.560 0.551 0.560 0.551 0.560 279,234 0.5535 0.00%
2023-09-29 0 0.620 0.610 0.620 0.610 0.620 48,000 29,360 0.6117 0.560 0.551 0.560 0.551 0.560 53,187 0.5520 0.00%
2023-09-28 0 0.620 0.610 0.620 0.610 0.620 64,000 39,160 0.6119 0.560 0.551 0.560 0.551 0.560 70,917 0.5522 0.00%
2023-09-27 0 0.620 0.610 0.620 0.610 0.620 108,000 66,480 0.6156 0.560 0.551 0.560 0.551 0.560 119,672 0.5555 0.00%
2023-09-26 0 0.620 0.610 0.620 0.610 0.620 44,000 26,920 0.6118 0.560 0.551 0.560 0.551 0.560 48,755 0.5521 0.00%
2023-09-25 0 0.620 0.610 0.620 0.620 0.620 132,000 81,840 0.6200 0.560 0.551 0.560 0.560 0.560 146,265 0.5595 0.00%
2023-09-22 0 0.620 0.610 0.620 - - 0 0 - 0.560 0.551 0.560 - - 0 - 0.00%
2023-09-21 0 0.620 0.610 0.620 0.620 0.620 116,000 71,920 0.6200 0.560 0.551 0.560 0.560 0.560 128,536 0.5595 0.00%
2023-09-20 0 0.620 0.610 0.620 0.610 0.620 120,000 73,440 0.6120 0.560 0.551 0.560 0.551 0.560 132,969 0.5523 0.00%
2023-09-19 0 0.620 0.610 0.620 - - 0 0 - 0.560 0.551 0.560 - - 0 - 0.00%
2023-09-18 0 0.620 0.610 0.620 0.610 0.620 60,000 36,920 0.6153 0.560 0.551 0.560 0.551 0.560 66,484 0.5553 0.00%
2023-09-15 0 0.620 0.610 0.620 0.620 0.620 16,000 9,920 0.6200 0.560 0.551 0.560 0.560 0.560 17,729 0.5595 0.00%
2023-09-14 0 0.620 0.610 0.620 0.620 0.620 72,000 44,640 0.6200 0.560 0.551 0.560 0.560 0.560 79,781 0.5595 0.00%
2023-09-13 0 0.620 0.610 0.620 0.600 0.620 212,000 129,840 0.6125 0.560 0.551 0.560 0.541 0.560 234,911 0.5527 1.64%
2023-09-12 0 0.610 0.610 0.620 0.610 0.610 256,000 156,160 0.6100 0.551 0.551 0.560 0.551 0.551 283,666 0.5505 0.00%
2023-09-11 0 0.610 0.610 0.620 0.600 0.620 260,000 158,800 0.6108 0.551 0.551 0.560 0.541 0.560 288,098 0.5512 0.00%
2023-09-07 0 0.610 0.610 0.620 0.610 0.620 15,418 9,444 0.6125 0.551 0.551 0.560 0.551 0.560 17,084 0.5528 0.00%
2023-09-06 0 0.610 0.600 0.620 0.610 0.610 44,000 26,840 0.6100 0.551 0.541 0.560 0.551 0.551 48,755 0.5505 -1.61%
2023-09-05 0 0.620 0.610 0.620 - - 0 0 - 0.560 0.551 0.560 - - 0 - 0.00%
2023-09-04 0 0.620 0.600 0.620 0.620 0.620 208,000 128,960 0.6200 0.560 0.541 0.560 0.560 0.560 230,479 0.5595 1.64%
2023-08-31 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 0.551 0.541 0.551 0.551 0.551 88,646 0.5505 1.67%
2023-08-30 0 0.600 0.600 0.610 0.600 0.610 428,000 257,240 0.6010 0.541 0.541 0.551 0.541 0.551 474,254 0.5424 -3.23%
2023-08-29 0 0.620 0.610 0.620 0.610 0.620 252,000 153,760 0.6102 0.560 0.551 0.560 0.551 0.560 279,234 0.5506 1.64%
2023-08-28 0 0.610 0.600 0.610 0.590 0.610 322,016 192,649 0.5983 0.551 0.541 0.551 0.532 0.551 356,817 0.5399 1.67%
2023-08-25 0 0.600 0.600 0.610 - - 0 0 - 0.541 0.541 0.551 - - 0 - 0.00%
2023-08-24 0 0.600 0.590 0.610 0.600 0.610 588,000 355,320 0.6043 0.541 0.532 0.551 0.541 0.551 651,546 0.5453 0.00%
2023-08-23 0 0.600 0.600 0.610 0.600 0.620 1,112,000 667,600 0.6004 0.541 0.541 0.551 0.541 0.560 1,232,175 0.5418 -1.64%
2023-08-22 0 0.610 0.610 0.620 0.610 0.620 448,000 273,360 0.6102 0.551 0.551 0.560 0.551 0.560 496,416 0.5507 -1.61%
2023-08-21 0 0.620 0.610 0.620 0.600 0.620 1,356,000 825,840 0.6090 0.560 0.551 0.560 0.541 0.560 1,502,544 0.5496 1.64%
2023-08-18 0 0.610 0.610 0.620 0.610 0.620 1,728,000 1,054,400 0.6102 0.551 0.551 0.560 0.551 0.560 1,914,747 0.5507 0.00%
2023-08-17 0 0.610 0.610 0.620 0.610 0.610 1,304,000 795,440 0.6100 0.551 0.551 0.560 0.551 0.551 1,444,925 0.5505 0.00%
2023-08-16 0 0.610 0.610 0.620 0.600 0.620 2,252,000 1,370,320 0.6085 0.551 0.551 0.560 0.541 0.560 2,495,376 0.5491 3.74%
2023-08-15 0 0.610 0.610 0.620 0.610 0.620 72,000 44,320 0.6156 0.531 0.531 0.539 0.531 0.539 82,766 0.5355 -1.61%
2023-08-14 0 0.620 0.610 0.620 0.610 0.620 176,000 107,520 0.6109 0.539 0.531 0.539 0.531 0.539 202,317 0.5314 0.00%
2023-08-11 0 0.620 0.610 0.630 0.620 0.630 208,000 129,040 0.6204 0.539 0.531 0.548 0.539 0.548 239,102 0.5397 0.00%
2023-08-10 0 0.620 0.610 0.630 0.620 0.620 732,000 453,840 0.6200 0.539 0.531 0.548 0.539 0.539 841,456 0.5394 0.00%
2023-08-09 0 0.620 0.620 0.630 0.620 0.630 224,000 139,000 0.6205 0.539 0.539 0.548 0.539 0.548 257,495 0.5398 0.00%
2023-08-08 0 0.620 0.610 0.630 0.620 0.620 380,000 235,600 0.6200 0.539 0.531 0.548 0.539 0.539 436,821 0.5394 0.00%
2023-08-07 0 0.620 0.610 0.630 0.620 0.620 524,000 324,880 0.6200 0.539 0.531 0.548 0.539 0.539 602,353 0.5394 0.00%
2023-08-04 0 0.620 0.620 0.630 0.620 0.620 264,000 163,680 0.6200 0.539 0.539 0.548 0.539 0.539 303,476 0.5394 0.00%
2023-08-03 0 0.620 0.610 0.630 0.620 0.630 336,000 208,440 0.6204 0.539 0.531 0.548 0.539 0.548 386,242 0.5397 0.00%
2023-08-02 0 0.620 0.620 0.630 0.620 0.620 248,000 153,760 0.6200 0.539 0.539 0.548 0.539 0.539 285,083 0.5394 0.00%
2023-08-01 0 0.620 0.620 0.630 0.620 0.630 380,000 238,960 0.6288 0.539 0.539 0.548 0.539 0.548 436,821 0.5470 0.00%
2023-07-31 0 0.620 0.610 0.630 0.610 0.620 180,000 111,200 0.6178 0.539 0.531 0.548 0.531 0.539 206,915 0.5374 0.00%
2023-07-28 0 0.620 0.610 0.620 0.610 0.620 84,000 51,440 0.6124 0.539 0.531 0.539 0.531 0.539 96,560 0.5327 0.00%
2023-07-27 0 0.620 0.610 0.620 - - 40,000 24,800 0.6200 0.539 0.531 0.539 - - 45,981 0.5394 0.00%
2023-07-26 0 0.620 0.610 0.620 - - 0 0 - 0.539 0.531 0.539 - - 0 - 0.00%
2023-07-25 0 0.620 0.610 0.620 0.610 0.620 676,000 418,680 0.6193 0.539 0.531 0.539 0.531 0.539 777,082 0.5388 1.64%
2023-07-24 0 0.610 0.610 0.620 0.600 0.620 796,000 482,160 0.6057 0.531 0.531 0.539 0.522 0.539 915,026 0.5269 0.00%
2023-07-21 0 0.610 0.600 0.610 0.600 0.620 56,000 34,040 0.6079 0.531 0.522 0.531 0.522 0.539 64,374 0.5288 -1.61%
2023-07-20 0 0.620 0.600 0.620 - - 0 0 - 0.539 0.522 0.539 - - 0 - 0.00%
2023-07-19 0 0.620 0.600 0.620 0.600 0.620 320,000 194,840 0.6089 0.539 0.522 0.539 0.522 0.539 367,849 0.5297 1.64%
2023-07-18 0 0.610 0.610 0.620 0.600 0.610 184,000 112,160 0.6096 0.531 0.531 0.539 0.522 0.531 211,513 0.5303 0.00%
2023-07-14 0 0.610 0.610 0.620 0.600 0.610 281,777 170,923 0.6066 0.531 0.531 0.539 0.522 0.531 323,911 0.5277 0.00%
2023-07-13 0 0.610 0.610 0.620 0.610 0.620 188,000 114,800 0.6106 0.531 0.531 0.539 0.531 0.539 216,112 0.5312 0.00%
2023-07-12 0 0.610 0.600 0.610 0.600 0.620 492,000 299,040 0.6078 0.531 0.522 0.531 0.522 0.539 565,569 0.5287 -1.61%
2023-07-11 0 0.620 0.600 0.620 0.610 0.630 416,000 254,000 0.6106 0.539 0.522 0.539 0.531 0.548 478,204 0.5312 0.00%
2023-07-10 0 0.620 0.610 0.630 0.610 0.630 888,000 552,320 0.6220 0.539 0.531 0.548 0.531 0.548 1,020,782 0.5411 1.64%
2023-07-07 0 0.610 0.600 0.620 0.610 0.610 12,000 7,320 0.6100 0.531 0.522 0.539 0.531 0.531 13,794 0.5307 0.00%
2023-07-06 0 0.610 0.610 0.620 0.600 0.610 20,000 12,160 0.6080 0.531 0.531 0.539 0.522 0.531 22,991 0.5289 0.00%
2023-07-05 0 0.610 0.600 0.610 0.600 0.610 32,000 19,480 0.6088 0.531 0.522 0.531 0.522 0.531 36,785 0.5296 0.00%
2023-07-04 0 0.610 0.610 0.620 - - 0 0 - 0.531 0.531 0.539 - - 0 - 1.67%
2023-07-03 0 0.600 0.600 0.610 0.600 0.600 48,000 28,800 0.6000 0.522 0.522 0.531 0.522 0.522 55,177 0.5220 -1.64%
2023-06-30 0 0.610 0.600 0.610 0.610 0.610 304,000 185,440 0.6100 0.531 0.522 0.531 0.531 0.531 349,457 0.5307 -1.61%
2023-06-29 0 0.620 0.610 0.620 0.620 0.620 52,000 32,240 0.6200 0.539 0.531 0.539 0.539 0.539 59,776 0.5394 0.00%
2023-06-28 0 0.620 0.610 0.620 0.620 0.620 40,000 24,800 0.6200 0.539 0.531 0.539 0.539 0.539 45,981 0.5394 0.00%
2023-06-27 0 0.620 0.610 0.620 0.610 0.620 84,540 51,969 0.6147 0.539 0.531 0.539 0.531 0.539 97,181 0.5348 1.64%
2023-06-26 0 0.610 0.600 0.610 0.610 0.610 660,000 402,600 0.6100 0.531 0.522 0.531 0.531 0.531 758,690 0.5307 0.00%
2023-06-23 0 0.610 0.600 0.610 0.610 0.610 136,000 82,960 0.6100 0.531 0.522 0.531 0.531 0.531 156,336 0.5307 1.67%
2023-06-21 0 0.600 0.600 0.610 0.600 0.600 24,000 14,400 0.6000 0.522 0.522 0.531 0.522 0.522 27,589 0.5220 -1.64%
2023-06-20 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.531 0.522 0.531 0.531 0.531 4,598 0.5307 0.00%
2023-06-19 0 0.610 0.600 0.610 0.600 0.610 156,000 94,240 0.6041 0.531 0.522 0.531 0.522 0.531 179,327 0.5255 0.00%
2023-06-16 0 0.610 0.600 0.610 0.600 0.610 120,000 72,040 0.6003 0.531 0.522 0.531 0.522 0.531 137,944 0.5222 1.67%
2023-06-15 0 0.600 0.600 0.610 0.600 0.610 124,000 75,520 0.6090 0.522 0.522 0.531 0.522 0.531 142,542 0.5298 0.00%
2023-06-14 0 0.600 0.600 0.610 0.600 0.600 4,000 2,400 0.6000 0.522 0.522 0.531 0.522 0.522 4,598 0.5220 -1.64%
2023-06-13 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.531 0.522 0.531 0.531 0.531 9,196 0.5307 1.67%
2023-06-12 0 0.600 0.600 0.610 0.600 0.600 140,000 84,000 0.6000 0.522 0.522 0.531 0.522 0.522 160,934 0.5220 0.00%
2023-06-09 0 0.600 0.600 0.610 0.600 0.600 8,000 4,800 0.6000 0.522 0.522 0.531 0.522 0.522 9,196 0.5220 0.00%
2023-06-08 0 0.600 0.590 0.610 - - 0 0 - 0.522 0.513 0.531 - - 0 - 0.00%
2023-06-07 0 0.600 0.590 0.610 0.600 0.600 52,000 31,200 0.6000 0.522 0.513 0.531 0.522 0.522 59,776 0.5220 0.00%
2023-06-06 0 0.600 0.600 0.610 - - 0 0 - 0.522 0.522 0.531 - - 0 - 0.00%
2023-06-05 0 0.600 0.600 0.610 0.600 0.600 4,000 2,400 0.6000 0.522 0.522 0.531 0.522 0.522 4,598 0.5220 0.00%
2023-06-02 0 0.600 0.590 0.600 0.590 0.600 24,000 14,360 0.5983 0.522 0.513 0.522 0.513 0.522 27,589 0.5205 0.00%
2023-06-01 0 0.600 0.590 0.600 0.600 0.600 116,000 69,600 0.6000 0.522 0.513 0.522 0.522 0.522 133,345 0.5220 1.69%
2023-05-31 0 0.590 0.590 0.600 0.590 0.590 132,000 77,880 0.5900 0.513 0.513 0.522 0.513 0.513 151,738 0.5133 -3.28%
2023-05-30 0 0.610 0.590 0.610 0.610 0.610 12,000 7,320 0.6100 0.531 0.513 0.531 0.531 0.531 13,794 0.5307 0.00%
2023-05-29 0 0.610 0.600 0.610 0.600 0.610 456,000 273,640 0.6001 0.531 0.522 0.531 0.522 0.531 524,185 0.5220 1.67%
2023-05-25 0 0.600 0.590 0.600 0.600 0.600 304,000 182,400 0.6000 0.522 0.513 0.522 0.522 0.522 349,457 0.5220 0.00%
2023-05-24 0 0.600 0.590 0.600 0.600 0.610 16,000 9,680 0.6050 0.522 0.513 0.522 0.522 0.531 18,392 0.5263 0.00%
2023-05-23 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2023-05-22 0 0.600 0.590 0.610 - - 0 0 - 0.522 0.513 0.531 - - 0 - 0.00%
2023-05-19 0 0.600 0.590 0.600 0.590 0.600 180,000 107,160 0.5953 0.522 0.513 0.522 0.513 0.522 206,915 0.5179 1.69%
2023-05-18 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.513 0.513 0.522 0.513 0.513 4,598 0.5133 0.00%
2023-05-17 0 0.590 0.590 0.600 0.590 0.600 18,786 11,148 0.5934 0.513 0.513 0.522 0.513 0.522 21,595 0.5162 -1.67%
2023-05-16 0 0.600 0.590 0.600 0.600 0.600 360,000 216,000 0.6000 0.522 0.513 0.522 0.522 0.522 413,831 0.5220 0.00%
2023-05-15 0 0.600 0.590 0.600 0.600 0.600 46,455 27,873 0.6000 0.522 0.513 0.522 0.522 0.522 53,401 0.5220 0.00%
2023-05-12 0 0.600 0.590 0.600 0.600 0.610 332,000 199,920 0.6022 0.522 0.513 0.522 0.522 0.531 381,644 0.5238 0.00%
2023-05-11 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2023-05-10 0 0.600 0.590 0.600 0.590 0.600 204,000 121,600 0.5961 0.522 0.513 0.522 0.513 0.522 234,504 0.5185 0.00%
2023-05-09 0 0.600 0.590 0.600 0.590 0.600 366,125 219,411 0.5993 0.522 0.513 0.522 0.513 0.522 420,872 0.5213 0.00%
2023-05-08 0 0.600 0.590 0.600 0.600 0.600 184,000 110,400 0.6000 0.522 0.513 0.522 0.522 0.522 211,513 0.5220 0.00%
2023-05-05 0 0.600 0.590 0.600 0.590 0.600 236,000 141,040 0.5976 0.522 0.513 0.522 0.513 0.522 271,289 0.5199 0.00%
2023-05-04 0 0.600 0.590 0.600 0.590 0.600 269,918 161,857 0.5997 0.522 0.513 0.522 0.513 0.522 310,279 0.5217 0.00%
2023-05-03 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2023-05-02 0 0.600 0.590 0.600 0.600 0.600 488,000 292,800 0.6000 0.522 0.513 0.522 0.522 0.522 560,970 0.5220 0.00%
2023-04-28 0 0.600 0.590 0.600 0.600 0.600 260,000 156,000 0.6000 0.522 0.513 0.522 0.522 0.522 298,878 0.5220 0.00%
2023-04-27 0 0.600 0.590 0.610 0.600 0.600 52,000 31,200 0.6000 0.522 0.513 0.531 0.522 0.522 59,776 0.5220 0.00%
2023-04-26 0 0.600 0.600 0.610 0.600 0.600 96,000 57,600 0.6000 0.522 0.522 0.531 0.522 0.522 110,355 0.5220 -1.64%
2023-04-25 0 0.610 0.600 0.610 0.600 0.610 76,000 46,080 0.6063 0.531 0.522 0.531 0.522 0.531 87,364 0.5274 1.67%
2023-04-24 0 0.600 0.600 0.610 0.600 0.610 324,000 194,560 0.6005 0.522 0.522 0.531 0.522 0.531 372,448 0.5224 0.00%
2023-04-21 0 0.600 0.600 0.610 0.600 0.610 151,260 91,116 0.6024 0.522 0.522 0.531 0.522 0.531 173,878 0.5240 0.00%
2023-04-20 0 0.600 0.600 0.610 0.600 0.600 1,392,000 835,200 0.6000 0.522 0.522 0.531 0.522 0.522 1,600,145 0.5220 -1.64%
2023-04-19 0 0.610 0.600 0.610 0.600 0.610 436,000 264,080 0.6057 0.531 0.522 0.531 0.522 0.531 501,195 0.5269 0.00%
2023-04-18 0 0.610 0.600 0.610 0.610 0.610 208,000 126,880 0.6100 0.531 0.522 0.531 0.531 0.531 239,102 0.5307 0.00%
2023-04-17 0 0.610 0.600 0.610 0.600 0.610 71,956 43,573 0.6056 0.531 0.522 0.531 0.522 0.531 82,716 0.5268 0.00%
2023-04-14 0 0.610 0.600 0.610 0.610 0.610 144,000 87,840 0.6100 0.531 0.522 0.531 0.531 0.531 165,532 0.5307 0.00%
2023-04-13 0 0.610 0.600 0.610 0.600 0.610 367,753 221,331 0.6018 0.531 0.522 0.531 0.522 0.531 422,743 0.5236 0.00%
2023-04-12 0 0.610 0.600 0.610 0.600 0.610 1,356,000 814,160 0.6004 0.531 0.522 0.531 0.522 0.531 1,558,762 0.5223 -1.61%
2023-04-11 0 0.620 0.600 0.620 0.620 0.620 64,000 39,680 0.6200 0.539 0.522 0.539 0.539 0.539 73,570 0.5394 1.64%
2023-04-06 0 0.610 0.600 0.620 0.610 0.620 56,509 34,590 0.6121 0.531 0.522 0.539 0.531 0.539 64,959 0.5325 0.00%
2023-04-04 0 0.610 0.610 0.620 0.610 0.610 44,000 26,840 0.6100 0.531 0.531 0.539 0.531 0.531 50,579 0.5307 1.67%
2023-04-03 0 0.600 0.600 0.610 0.600 0.620 1,627,717 979,784 0.6019 0.522 0.522 0.531 0.522 0.539 1,871,109 0.5236 -1.64%
2023-03-31 0 0.610 0.610 0.620 0.610 0.610 12,000 7,320 0.6100 0.531 0.531 0.539 0.531 0.531 13,794 0.5307 0.00%
2023-03-30 0 0.610 0.610 0.620 - - 0 0 - 0.531 0.531 0.539 - - 0 - 0.00%
2023-03-29 0 0.610 0.610 0.620 - - 80,000 48,800 0.6100 0.531 0.531 0.539 - - 91,962 0.5307 1.67%
2023-03-28 0 0.600 0.600 0.620 0.600 0.620 144,000 88,040 0.6114 0.522 0.522 0.539 0.522 0.539 165,532 0.5319 -3.23%
2023-03-27 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.539 0.531 0.539 0.539 0.539 13,794 0.5394 1.64%
2023-03-24 0 0.610 0.610 0.620 0.610 0.610 8,000 4,880 0.6100 0.531 0.531 0.539 0.531 0.531 9,196 0.5307 0.00%
2023-03-23 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.531 0.522 0.531 0.531 0.531 9,196 0.5307 0.00%
2023-03-22 0 0.610 0.600 0.610 0.600 0.620 792,000 482,560 0.6093 0.531 0.522 0.531 0.522 0.539 910,427 0.5300 0.00%
2023-03-21 0 0.610 0.600 0.610 0.600 0.620 6,680,000 4,075,000 0.6100 0.531 0.522 0.531 0.522 0.539 7,678,858 0.5307 0.00%
2023-03-20 0 0.610 0.600 0.610 0.610 0.610 456,000 278,160 0.6100 0.531 0.522 0.531 0.531 0.531 524,185 0.5307 0.00%
2023-03-17 0 0.610 0.610 0.620 - - 0 0 - 0.531 0.531 0.539 - - 0 - 0.00%
2023-03-16 0 0.610 0.610 0.620 0.610 0.610 12,000 7,320 0.6100 0.531 0.531 0.539 0.531 0.531 13,794 0.5307 0.00%
2023-03-15 0 0.610 0.610 0.620 - - 0 0 - 0.531 0.531 0.539 - - 0 - 1.67%
2023-03-14 0 0.600 0.600 0.620 0.600 0.600 32,000 19,200 0.6000 0.522 0.522 0.539 0.522 0.522 36,785 0.5220 -1.64%
2023-03-13 0 0.610 0.600 0.620 0.600 0.620 260,000 157,000 0.6038 0.531 0.522 0.539 0.522 0.539 298,878 0.5253 0.00%
2023-03-10 0 0.610 0.600 0.620 0.610 0.610 96,000 58,560 0.6100 0.531 0.522 0.539 0.531 0.531 110,355 0.5307 0.00%
2023-03-09 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 0.531 0.531 0.539 0.531 0.531 45,981 0.5307 0.00%
2023-03-08 0 0.610 0.610 0.620 0.600 0.610 80,000 48,400 0.6050 0.531 0.531 0.539 0.522 0.531 91,962 0.5263 0.00%
2023-03-07 0 0.610 0.610 0.620 0.610 0.620 1,092,000 667,520 0.6113 0.531 0.531 0.539 0.531 0.539 1,255,286 0.5318 0.00%
2023-03-06 0 0.610 0.610 0.620 0.610 0.620 676,000 415,040 0.6140 0.531 0.531 0.539 0.531 0.539 777,082 0.5341 -1.61%
2023-03-03 0 0.620 0.610 0.620 0.620 0.620 200,000 124,000 0.6200 0.539 0.531 0.539 0.539 0.539 229,906 0.5394 0.00%
2023-03-02 0 0.620 0.610 0.620 0.620 0.620 36,000 22,320 0.6200 0.539 0.531 0.539 0.539 0.539 41,383 0.5394 0.00%
2023-03-01 0 0.620 0.610 0.620 0.610 0.620 152,000 93,720 0.6166 0.539 0.531 0.539 0.531 0.539 174,728 0.5364 0.00%
2023-02-28 0 0.620 0.600 0.620 0.620 0.620 40,000 24,800 0.6200 0.539 0.522 0.539 0.539 0.539 45,981 0.5394 1.64%
2023-02-27 0 0.610 0.600 0.610 0.600 0.610 20,000 12,160 0.6080 0.531 0.522 0.531 0.522 0.531 22,991 0.5289 1.67%
2023-02-24 0 0.600 0.600 0.620 0.600 0.610 764,000 466,000 0.6099 0.522 0.522 0.539 0.522 0.531 878,241 0.5306 0.00%
2023-02-23 0 0.600 0.600 0.620 0.600 0.610 1,072,000 653,720 0.6098 0.522 0.522 0.539 0.522 0.531 1,232,296 0.5305 -1.64%
2023-02-22 0 0.610 0.610 0.620 - - 0 0 - 0.531 0.531 0.539 - - 0 - 0.00%
2023-02-21 0 0.610 0.600 0.610 - - 0 0 - 0.531 0.522 0.531 - - 0 - 0.00%
2023-02-20 0 0.610 0.600 0.620 0.610 0.610 580,000 353,800 0.6100 0.531 0.522 0.539 0.531 0.531 666,727 0.5307 0.00%
2023-02-17 0 0.610 0.600 0.610 0.600 0.620 208,000 127,400 0.6125 0.531 0.522 0.531 0.522 0.539 239,102 0.5328 0.00%
2023-02-16 0 0.610 0.600 0.620 0.610 0.620 1,208,000 738,880 0.6117 0.531 0.522 0.539 0.531 0.539 1,388,632 0.5321 0.00%
2023-02-15 0 0.610 0.610 0.620 0.600 0.600 20,000 12,000 0.6000 0.531 0.531 0.539 0.522 0.522 22,991 0.5220 0.00%
2023-02-14 0 0.610 0.600 0.620 0.610 0.620 896,000 546,960 0.6104 0.531 0.522 0.539 0.531 0.539 1,029,979 0.5310 0.00%
2023-02-13 0 0.610 0.600 0.620 0.610 0.620 916,000 558,920 0.6102 0.531 0.522 0.539 0.531 0.539 1,052,969 0.5308 -1.61%
2023-02-10 0 0.620 0.610 0.620 0.620 0.620 156,000 96,720 0.6200 0.539 0.531 0.539 0.539 0.539 179,327 0.5394 1.64%
2023-02-09 0 0.610 0.610 0.620 0.610 0.620 1,084,000 662,040 0.6107 0.531 0.531 0.539 0.531 0.539 1,246,090 0.5313 0.00%
2023-02-08 0 0.610 0.600 0.620 0.610 0.620 968,000 592,480 0.6121 0.531 0.522 0.539 0.531 0.539 1,112,745 0.5324 0.00%
2023-02-07 0 0.610 0.600 0.620 0.610 0.620 1,300,000 793,360 0.6103 0.531 0.522 0.539 0.531 0.539 1,494,388 0.5309 -1.61%
2023-02-06 0 0.620 0.610 0.620 0.610 0.630 72,000 45,160 0.6272 0.539 0.531 0.539 0.531 0.548 82,766 0.5456 0.00%
2023-02-03 0 0.620 0.610 0.630 0.610 0.620 1,576,000 962,720 0.6109 0.539 0.531 0.548 0.531 0.539 1,811,659 0.5314 0.00%
2023-02-02 0 0.620 0.620 0.630 0.620 0.630 332,000 208,200 0.6271 0.539 0.539 0.548 0.539 0.548 381,644 0.5455 0.00%
2023-02-01 0 0.620 0.610 0.620 0.620 0.620 100,000 62,000 0.6200 0.539 0.531 0.539 0.539 0.539 114,953 0.5394 1.64%
2023-01-31 0 0.610 0.610 0.620 0.610 0.630 1,444,000 884,920 0.6128 0.531 0.531 0.539 0.531 0.548 1,659,921 0.5331 -3.17%
2023-01-30 0 0.630 0.610 0.630 0.620 0.630 540,000 334,960 0.6203 0.548 0.531 0.548 0.539 0.548 620,746 0.5396 1.61%
2023-01-27 0 0.620 0.610 0.630 0.610 0.640 416,000 257,200 0.6183 0.539 0.531 0.548 0.531 0.557 478,204 0.5378 0.00%
2023-01-26 0 0.620 0.610 0.630 0.620 0.620 140,000 86,800 0.6200 0.539 0.531 0.548 0.539 0.539 160,934 0.5394 0.00%
2023-01-20 0 0.620 0.620 0.630 0.620 0.620 744,000 461,280 0.6200 0.539 0.539 0.548 0.539 0.539 855,250 0.5394 0.00%
2023-01-19 0 0.620 0.620 0.630 - - 0 0 - 0.539 0.539 0.548 - - 0 - 0.00%
2023-01-18 0 0.620 0.610 0.620 0.620 0.630 200,000 124,800 0.6240 0.539 0.531 0.539 0.539 0.548 229,906 0.5428 -1.59%
2023-01-17 0 0.630 0.610 0.630 0.620 0.630 500,000 314,200 0.6284 0.548 0.531 0.548 0.539 0.548 574,765 0.5467 0.00%
2023-01-16 0 0.630 0.620 0.630 0.630 0.630 80,000 50,400 0.6300 0.548 0.539 0.548 0.548 0.548 91,962 0.5481 0.00%
2023-01-13 0 0.630 0.620 0.630 0.610 0.630 240,000 148,800 0.6200 0.548 0.539 0.548 0.531 0.548 275,887 0.5394 1.61%
2023-01-12 0 0.620 0.610 0.630 0.620 0.630 224,000 139,920 0.6246 0.539 0.531 0.548 0.539 0.548 257,495 0.5434 0.00%
2023-01-11 0 0.620 0.610 0.620 0.620 0.630 856,000 532,800 0.6224 0.539 0.531 0.539 0.539 0.548 983,997 0.5415 0.00%
2023-01-10 0 0.620 0.620 0.630 0.620 0.620 400,000 248,000 0.6200 0.539 0.539 0.548 0.539 0.539 459,812 0.5394 0.00%
2023-01-09 0 0.620 0.610 0.620 0.620 0.630 632,000 394,760 0.6246 0.539 0.531 0.539 0.539 0.548 726,503 0.5434 0.00%
2023-01-06 0 0.620 0.620 0.630 0.620 0.630 844,000 523,400 0.6201 0.539 0.539 0.548 0.539 0.548 970,203 0.5395 -1.59%
2023-01-05 0 0.630 0.620 0.630 0.620 0.630 140,000 88,080 0.6291 0.548 0.539 0.548 0.539 0.548 160,934 0.5473 0.00%
2023-01-04 0 0.630 0.620 0.630 0.620 0.630 32,000 19,960 0.6238 0.548 0.539 0.548 0.539 0.548 36,785 0.5426 1.61%
2023-01-03 0 0.620 0.610 0.630 0.620 0.630 1,640,000 1,027,520 0.6265 0.539 0.531 0.548 0.539 0.548 1,885,229 0.5450 -1.59%
2022-12-30 0 0.630 0.620 0.630 0.630 0.630 76,000 47,880 0.6300 0.548 0.539 0.548 0.548 0.548 87,364 0.5481 0.00%
2022-12-29 0 0.630 0.620 0.630 0.630 0.630 12,000 7,560 0.6300 0.548 0.539 0.548 0.548 0.548 13,794 0.5481 0.00%
2022-12-28 0 0.630 0.620 0.630 0.610 0.640 708,000 445,600 0.6294 0.548 0.539 0.548 0.531 0.557 813,867 0.5475 3.28%
2022-12-23 0 0.610 0.610 0.620 - - 195,990 121,354 0.6192 0.531 0.531 0.539 - - 225,296 0.5386 0.00%
2022-12-22 0 0.610 0.610 0.620 - - 0 0 - 0.531 0.531 0.539 - - 0 - 0.00%
2022-12-21 0 0.610 0.610 0.620 - - 0 0 - 0.531 0.531 0.539 - - 0 - 0.00%
2022-12-20 0 0.610 0.610 0.620 0.610 0.610 112,000 68,320 0.6100 0.531 0.531 0.539 0.531 0.531 128,747 0.5307 0.00%
2022-12-19 0 0.610 0.610 0.630 0.610 0.610 16,000 9,760 0.6100 0.531 0.531 0.548 0.531 0.531 18,392 0.5307 0.00%
2022-12-16 0 0.610 0.610 0.630 - - 0 0 - 0.531 0.531 0.548 - - 0 - 0.00%
2022-12-15 0 0.610 0.610 0.620 - - 0 0 - 0.531 0.531 0.539 - - 0 - 0.00%
2022-12-14 0 0.610 0.610 0.630 - - 0 0 - 0.531 0.531 0.548 - - 0 - 0.00%
2022-12-13 0 0.610 0.610 0.620 0.610 0.610 112,000 68,320 0.6100 0.531 0.531 0.539 0.531 0.531 128,747 0.5307 0.00%
2022-12-12 0 0.610 0.610 0.620 0.610 0.610 48,000 29,280 0.6100 0.531 0.531 0.539 0.531 0.531 55,177 0.5307 -1.61%
2022-12-09 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.539 0.531 0.539 0.539 0.539 22,991 0.5394 0.00%
2022-12-08 0 0.620 0.620 0.630 0.610 0.620 64,000 39,280 0.6138 0.539 0.539 0.548 0.531 0.539 73,570 0.5339 0.00%
2022-12-07 0 0.620 0.610 0.630 0.620 0.620 40,000 24,800 0.6200 0.539 0.531 0.548 0.539 0.539 45,981 0.5394 0.00%
2022-12-06 0 0.620 0.610 0.620 - - 0 0 - 0.539 0.531 0.539 - - 0 - 0.00%
2022-12-05 0 0.620 0.610 0.620 0.610 0.630 168,000 105,760 0.6295 0.539 0.531 0.539 0.531 0.548 193,121 0.5476 1.64%
2022-12-02 0 0.610 0.610 0.620 0.610 0.610 8,000 4,880 0.6100 0.531 0.531 0.539 0.531 0.531 9,196 0.5307 0.00%
2022-12-01 0 0.610 0.610 0.620 0.610 0.610 8,000 4,880 0.6100 0.531 0.531 0.539 0.531 0.531 9,196 0.5307 0.00%
2022-11-30 0 0.610 0.600 0.620 0.610 0.610 352,000 214,720 0.6100 0.531 0.522 0.539 0.531 0.531 404,634 0.5307 0.00%
2022-11-29 0 0.610 0.610 0.620 - - 0 0 - 0.531 0.531 0.539 - - 0 - 0.00%
2022-11-28 0 0.610 0.610 0.620 0.600 0.610 20,000 12,040 0.6020 0.531 0.531 0.539 0.522 0.531 22,991 0.5237 -1.29%
2022-11-25 0 0.640 0.630 0.640 0.630 0.640 52,000 33,040 0.6354 0.538 0.529 0.538 0.529 0.538 61,903 0.5337 1.59%
2022-11-24 0 0.630 0.630 0.640 0.630 0.640 156,000 99,400 0.6372 0.529 0.529 0.538 0.529 0.538 185,710 0.5352 0.00%
2022-11-23 0 0.630 0.620 0.630 0.630 0.640 20,000 12,640 0.6320 0.529 0.521 0.529 0.529 0.538 23,809 0.5309 1.61%
2022-11-22 0 0.620 0.610 0.620 0.620 0.640 172,000 107,200 0.6233 0.521 0.512 0.521 0.521 0.538 204,758 0.5235 -3.12%
2022-11-21 0 0.640 0.630 0.640 0.630 0.640 28,000 17,880 0.6386 0.538 0.529 0.538 0.529 0.538 33,333 0.5364 1.59%
2022-11-18 0 0.630 0.620 0.630 0.630 0.630 80,000 50,400 0.6300 0.529 0.521 0.529 0.529 0.529 95,236 0.5292 0.00%
2022-11-17 0 0.630 0.620 0.630 0.620 0.630 168,000 105,160 0.6260 0.529 0.521 0.529 0.521 0.529 199,996 0.5258 1.61%
2022-11-16 0 0.620 0.610 0.620 0.620 0.630 420,000 264,280 0.6292 0.521 0.512 0.521 0.521 0.529 499,990 0.5286 1.64%
2022-11-15 0 0.610 0.590 0.610 0.590 0.610 100,000 60,080 0.6008 0.512 0.496 0.512 0.496 0.512 119,045 0.5047 1.67%
2022-11-14 0 0.600 0.590 0.600 0.590 0.600 36,000 21,440 0.5956 0.504 0.496 0.504 0.496 0.504 42,856 0.5003 0.00%
2022-11-11 0 0.600 0.590 0.600 - - 0 0 - 0.504 0.496 0.504 - - 0 - 0.00%
2022-11-10 0 0.600 0.590 0.600 0.600 0.600 160,000 96,000 0.6000 0.504 0.496 0.504 0.504 0.504 190,472 0.5040 1.69%
2022-11-09 0 0.590 0.590 0.600 0.590 0.600 344,000 205,200 0.5965 0.496 0.496 0.504 0.496 0.504 409,515 0.5011 0.00%
2022-11-08 0 0.590 0.590 0.600 - - 0 0 - 0.496 0.496 0.504 - - 0 - 0.00%
2022-11-07 0 0.590 0.590 0.600 0.590 0.590 32,000 18,880 0.5900 0.496 0.496 0.504 0.496 0.496 38,094 0.4956 0.00%
2022-11-04 0 0.590 0.590 0.600 0.590 0.600 40,000 23,960 0.5990 0.496 0.496 0.504 0.496 0.504 47,618 0.5032 0.00%
2022-11-03 0 0.590 0.580 0.590 0.600 0.600 4,000 2,400 0.6000 0.496 0.487 0.496 0.504 0.504 4,762 0.5040 -1.67%
2022-11-02 0 0.600 0.580 0.600 0.600 0.600 16,000 9,600 0.6000 0.504 0.487 0.504 0.504 0.504 19,047 0.5040 3.45%
2022-11-01 0 0.580 0.580 0.600 0.580 0.600 168,000 98,320 0.5852 0.487 0.487 0.504 0.487 0.504 199,996 0.4916 0.00%
2022-10-31 0 0.580 0.580 0.600 0.580 0.580 28,000 16,240 0.5800 0.487 0.487 0.504 0.487 0.487 33,333 0.4872 -1.69%
2022-10-28 0 0.590 0.590 0.600 0.590 0.590 180,000 106,200 0.5900 0.496 0.496 0.504 0.496 0.496 214,281 0.4956 0.00%
2022-10-27 0 0.590 0.590 0.600 - - 0 0 - 0.496 0.496 0.504 - - 0 - 1.72%
2022-10-26 0 0.580 0.580 0.600 0.580 0.580 92,000 53,360 0.5800 0.487 0.487 0.504 0.487 0.487 109,522 0.4872 0.00%
2022-10-25 0 0.580 0.580 0.590 0.570 0.570 80,000 45,600 0.5700 0.487 0.487 0.496 0.479 0.479 95,236 0.4788 -1.69%
2022-10-24 0 0.590 0.580 0.600 0.580 0.590 972,000 565,040 0.5813 0.496 0.487 0.504 0.487 0.496 1,157,119 0.4883 -1.67%
2022-10-21 0 0.600 0.590 0.600 0.600 0.600 72,000 43,200 0.6000 0.504 0.496 0.504 0.504 0.504 85,712 0.5040 1.69%
2022-10-20 0 0.590 0.590 0.600 0.590 0.590 96,000 56,640 0.5900 0.496 0.496 0.504 0.496 0.496 114,283 0.4956 -1.67%
2022-10-19 0 0.600 0.590 0.600 0.600 0.600 48,000 28,800 0.6000 0.504 0.496 0.504 0.504 0.504 57,142 0.5040 0.00%
2022-10-18 0 0.600 0.590 0.600 0.600 0.600 16,000 9,600 0.6000 0.504 0.496 0.504 0.504 0.504 19,047 0.5040 0.00%
2022-10-17 0 0.600 0.590 0.600 - - 0 0 - 0.504 0.496 0.504 - - 0 - 0.00%
2022-10-14 0 0.600 0.590 0.600 0.600 0.600 24,000 14,400 0.6000 0.504 0.496 0.504 0.504 0.504 28,571 0.5040 0.00%
2022-10-13 0 0.600 0.590 0.600 - - 0 0 - 0.504 0.496 0.504 - - 0 - 0.00%
2022-10-12 0 0.600 0.600 0.610 0.590 0.600 112,000 66,720 0.5957 0.504 0.504 0.512 0.496 0.504 133,331 0.5004 -1.64%
2022-10-11 0 0.610 0.600 0.610 0.620 0.620 8,000 4,960 0.6200 0.512 0.504 0.512 0.521 0.521 9,524 0.5208 0.00%
2022-10-10 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.512 0.504 0.512 0.512 0.512 23,809 0.5124 0.00%
2022-10-07 0 0.610 0.600 0.610 0.620 0.620 8,000 4,960 0.6200 0.512 0.504 0.512 0.521 0.521 9,524 0.5208 0.00%
2022-10-06 0 0.610 0.600 0.610 0.620 0.620 4,000 2,480 0.6200 0.512 0.504 0.512 0.521 0.521 4,762 0.5208 -1.61%
2022-10-05 0 0.620 0.600 0.620 0.580 0.620 148,000 89,800 0.6068 0.521 0.504 0.521 0.487 0.521 176,187 0.5097 1.64%
2022-10-03 0 0.610 0.590 0.610 - - 0 0 - 0.512 0.496 0.512 - - 0 - 0.00%
2022-09-30 0 0.610 0.600 0.610 0.590 0.610 480,000 285,320 0.5944 0.512 0.504 0.512 0.496 0.512 571,417 0.4993 1.67%
2022-09-29 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.504 0.496 0.504 0.504 0.504 9,524 0.5040 0.00%
2022-09-28 0 0.600 0.590 0.600 0.590 0.600 980,000 577,160 0.5889 0.504 0.496 0.504 0.496 0.504 1,166,642 0.4947 0.00%
2022-09-27 0 0.600 0.590 0.600 0.590 0.600 20,000 11,880 0.5940 0.504 0.496 0.504 0.496 0.504 23,809 0.4990 0.00%
2022-09-26 0 0.600 0.590 0.600 0.600 0.600 260,000 156,000 0.6000 0.504 0.496 0.504 0.504 0.504 309,517 0.5040 0.00%
2022-09-23 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.504 0.504 0.512 0.504 0.504 23,809 0.5040 0.00%
2022-09-22 0 0.600 0.600 0.610 0.600 0.600 132,000 79,200 0.6000 0.504 0.504 0.512 0.504 0.504 157,140 0.5040 0.00%
2022-09-21 0 0.600 0.600 0.620 0.600 0.600 8,000 4,800 0.6000 0.504 0.504 0.521 0.504 0.504 9,524 0.5040 -1.64%
2022-09-20 0 0.610 0.600 0.620 0.610 0.610 4,000 2,440 0.6100 0.512 0.504 0.521 0.512 0.512 4,762 0.5124 0.00%
2022-09-19 0 0.610 0.610 0.620 - - 0 0 - 0.512 0.512 0.521 - - 0 - 0.00%
2022-09-16 0 0.610 0.610 0.620 - - 0 0 - 0.512 0.512 0.521 - - 0 - 0.00%
2022-09-15 0 0.610 0.610 0.630 0.610 0.610 4,000 2,440 0.6100 0.512 0.512 0.529 0.512 0.512 4,762 0.5124 0.00%
2022-09-14 0 0.610 0.610 0.630 - - 0 0 - 0.512 0.512 0.529 - - 0 - 1.67%
2022-09-13 0 0.600 0.600 0.620 0.600 0.610 40,000 24,160 0.6040 0.504 0.504 0.521 0.504 0.512 47,618 0.5074 -1.64%
2022-09-09 0 0.610 0.610 0.620 0.610 0.620 104,000 63,480 0.6104 0.512 0.512 0.521 0.512 0.521 123,807 0.5127 -3.17%
2022-09-08 0 0.630 0.610 0.630 0.620 0.630 40,000 25,160 0.6290 0.529 0.512 0.529 0.521 0.529 47,618 0.5284 3.28%
2022-09-07 0 0.610 0.600 0.630 0.600 0.610 140,000 85,320 0.6094 0.512 0.504 0.529 0.504 0.512 166,663 0.5119 -1.61%
2022-09-06 0 0.620 0.620 0.630 - - 0 0 - 0.521 0.521 0.529 - - 0 - 3.33%
2022-09-05 0 0.600 0.600 0.630 0.600 0.630 176,000 107,120 0.6086 0.504 0.504 0.529 0.504 0.529 209,519 0.5113 -4.76%
2022-09-02 0 0.630 0.620 0.630 - - 0 0 - 0.529 0.521 0.529 - - 0 - 0.00%
2022-09-01 0 0.630 0.610 0.630 - - 0 0 - 0.529 0.512 0.529 - - 0 - 0.00%
2022-08-31 0 0.630 0.610 0.630 0.630 0.630 72,000 45,360 0.6300 0.529 0.512 0.529 0.529 0.529 85,712 0.5292 0.00%
2022-08-30 0 0.630 0.600 0.630 0.620 0.630 44,000 27,680 0.6291 0.529 0.504 0.529 0.521 0.529 52,380 0.5284 3.28%
2022-08-29 0 0.610 0.600 0.610 0.590 0.620 3,524,000 2,136,280 0.6062 0.512 0.504 0.512 0.496 0.521 4,195,151 0.5092 -3.17%
2022-08-26 0 0.630 0.620 0.630 0.630 0.630 60,000 37,800 0.6300 0.529 0.521 0.529 0.529 0.529 71,427 0.5292 1.61%
2022-08-25 0 0.620 0.620 0.630 - - 0 0 - 0.521 0.521 0.529 - - 0 - 0.00%
2022-08-24 0 0.620 0.620 0.630 - - 0 0 - 0.521 0.521 0.529 - - 0 - 0.00%
2022-08-23 0 0.620 0.620 0.630 0.620 0.630 188,000 117,160 0.6232 0.521 0.521 0.529 0.521 0.529 223,805 0.5235 -1.59%
2022-08-22 0 0.630 0.630 0.640 - - 0 0 - 0.529 0.529 0.538 - - 0 - 0.00%
2022-08-19 0 0.630 0.620 0.630 0.630 0.630 32,000 20,160 0.6300 0.529 0.521 0.529 0.529 0.529 38,094 0.5292 0.00%
2022-08-18 0 0.630 0.620 0.640 0.630 0.630 24,000 15,120 0.6300 0.529 0.521 0.538 0.529 0.529 28,571 0.5292 -1.56%
2022-08-17 0 0.640 0.630 0.640 0.640 0.640 4,000 2,560 0.6400 0.538 0.529 0.538 0.538 0.538 4,762 0.5376 1.59%
2022-08-16 0 0.630 0.620 0.640 0.620 0.630 196,000 123,160 0.6284 0.529 0.521 0.538 0.521 0.529 233,328 0.5278 0.00%
2022-08-15 0 0.630 0.620 0.630 0.630 0.630 84,000 52,920 0.6300 0.529 0.521 0.529 0.529 0.529 99,998 0.5292 0.00%
2022-08-12 0 0.630 0.630 0.640 0.630 0.630 16,000 10,080 0.6300 0.529 0.529 0.538 0.529 0.529 19,047 0.5292 0.00%
2022-08-11 0 0.630 0.630 0.640 0.630 0.640 260,000 165,280 0.6357 0.529 0.529 0.538 0.529 0.538 309,517 0.5340 0.80%
2022-08-10 0 0.650 0.640 0.650 0.650 0.650 32,000 20,800 0.6500 0.525 0.517 0.525 0.525 0.525 39,618 0.5250 1.56%
2022-08-09 0 0.640 0.630 0.640 0.640 0.640 216,000 138,240 0.6400 0.517 0.509 0.517 0.517 0.517 267,423 0.5169 0.00%
2022-08-08 0 0.640 0.630 0.640 0.640 0.640 24,000 15,360 0.6400 0.517 0.509 0.517 0.517 0.517 29,714 0.5169 0.00%
2022-08-05 0 0.640 0.640 0.660 0.630 0.650 336,000 215,520 0.6414 0.517 0.517 0.533 0.509 0.525 415,991 0.5181 -3.03%
2022-08-04 0 0.660 0.640 0.660 0.630 0.660 468,000 298,080 0.6369 0.533 0.517 0.533 0.509 0.533 579,416 0.5144 0.00%
2022-08-03 0 0.660 0.640 0.660 0.620 0.660 512,000 322,920 0.6307 0.533 0.517 0.533 0.501 0.533 633,892 0.5094 3.13%
2022-08-02 0 0.640 0.640 0.660 0.630 0.640 64,000 41,040 0.6413 0.517 0.517 0.533 0.509 0.517 79,236 0.5179 1.59%
2022-08-01 0 0.630 0.630 0.640 0.630 0.650 104,000 66,560 0.6400 0.509 0.509 0.517 0.509 0.525 128,759 0.5169 -3.08%
2022-07-29 0 0.650 0.640 0.650 0.640 0.650 212,000 136,560 0.6442 0.525 0.517 0.525 0.517 0.525 262,471 0.5203 1.56%
2022-07-28 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 54,475 0.5169 1.59%
2022-07-27 0 0.630 0.630 0.640 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2022-07-26 0 0.630 0.630 0.640 0.630 0.630 104,000 65,520 0.6300 0.509 0.509 0.517 0.509 0.509 128,759 0.5089 0.00%
2022-07-25 0 0.630 0.630 0.640 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2022-07-22 0 0.630 0.620 0.630 0.630 0.630 92,000 57,960 0.6300 0.509 0.501 0.509 0.509 0.509 113,902 0.5089 1.61%
2022-07-21 0 0.620 0.620 0.630 0.620 0.620 148,000 91,760 0.6200 0.501 0.501 0.509 0.501 0.501 183,234 0.5008 0.00%
2022-07-20 0 0.620 0.620 0.630 0.620 0.630 28,000 17,560 0.6271 0.501 0.501 0.509 0.501 0.509 34,666 0.5065 -1.59%
2022-07-19 0 0.630 0.620 0.630 0.620 0.630 48,000 29,840 0.6217 0.509 0.501 0.509 0.501 0.509 59,427 0.5021 0.00%
2022-07-18 0 0.630 0.620 0.630 0.620 0.630 64,000 40,280 0.6294 0.509 0.501 0.509 0.501 0.509 79,236 0.5084 0.00%
2022-07-15 0 0.630 0.620 0.630 0.620 0.630 124,000 76,960 0.6206 0.509 0.501 0.509 0.501 0.509 153,521 0.5013 0.00%
2022-07-14 0 0.630 0.630 0.640 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2022-07-13 0 0.630 0.630 0.640 0.630 0.630 8,000 5,040 0.6300 0.509 0.509 0.517 0.509 0.509 9,905 0.5089 -1.56%
2022-07-12 0 0.640 0.620 0.640 0.620 0.640 16,000 10,000 0.6250 0.517 0.501 0.517 0.501 0.517 19,809 0.5048 3.23%
2022-07-11 0 0.620 0.620 0.630 0.620 0.640 100,000 63,120 0.6312 0.501 0.501 0.509 0.501 0.517 123,807 0.5098 -3.12%
2022-07-08 0 0.640 0.630 0.640 0.640 0.640 96,000 61,440 0.6400 0.517 0.509 0.517 0.517 0.517 118,855 0.5169 0.00%
2022-07-07 0 0.640 0.620 0.640 0.630 0.640 344,000 216,760 0.6301 0.517 0.501 0.517 0.509 0.517 425,896 0.5090 1.59%
2022-07-06 0 0.630 0.630 0.640 0.630 0.640 48,000 30,440 0.6342 0.509 0.509 0.517 0.509 0.517 59,427 0.5122 -1.56%
2022-07-05 0 0.640 0.630 0.640 0.640 0.650 148,000 95,240 0.6435 0.517 0.509 0.517 0.517 0.525 183,234 0.5198 -1.54%
2022-07-04 0 0.650 0.630 0.650 0.630 0.650 208,000 132,880 0.6388 0.525 0.509 0.525 0.509 0.525 257,518 0.5160 0.00%
2022-06-30 0 0.650 0.630 0.650 0.650 0.650 72,000 46,800 0.6500 0.525 0.509 0.525 0.525 0.525 89,141 0.5250 0.00%
2022-06-29 0 0.650 0.630 0.650 0.640 0.650 100,000 64,640 0.6464 0.525 0.509 0.525 0.517 0.525 123,807 0.5221 0.00%
2022-06-28 0 0.650 0.630 0.650 0.640 0.650 760,000 487,800 0.6418 0.525 0.509 0.525 0.517 0.525 940,933 0.5184 1.56%
2022-06-27 0 0.640 0.620 0.640 0.630 0.640 668,000 422,440 0.6324 0.517 0.501 0.517 0.509 0.517 827,030 0.5108 3.23%
2022-06-24 0 0.620 0.610 0.630 0.610 0.620 432,000 267,520 0.6193 0.501 0.493 0.509 0.493 0.501 534,846 0.5002 1.64%
2022-06-23 0 0.610 0.610 0.620 - - 0 0 - 0.493 0.493 0.501 - - 0 - 0.00%
2022-06-22 0 0.610 0.610 0.620 0.610 0.610 36,000 21,960 0.6100 0.493 0.493 0.501 0.493 0.493 44,570 0.4927 -3.17%
2022-06-21 0 0.630 0.610 0.630 0.620 0.630 36,000 22,360 0.6211 0.509 0.493 0.509 0.501 0.509 44,570 0.5017 1.61%
2022-06-20 0 0.620 0.600 0.620 0.610 0.620 568,000 346,600 0.6102 0.501 0.485 0.501 0.493 0.501 703,223 0.4929 -1.59%
2022-06-17 0 0.630 0.620 0.630 0.610 0.630 200,000 124,000 0.6200 0.509 0.501 0.509 0.493 0.509 247,614 0.5008 1.61%
2022-06-16 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.501 0.493 0.501 0.501 0.501 14,857 0.5008 0.00%
2022-06-15 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.501 0.493 0.501 0.501 0.501 14,857 0.5008 1.64%
2022-06-14 0 0.610 0.610 0.620 0.610 0.610 104,000 63,440 0.6100 0.493 0.493 0.501 0.493 0.493 128,759 0.4927 -1.61%
2022-06-13 0 0.620 0.610 0.620 0.610 0.620 8,000 4,920 0.6150 0.501 0.493 0.501 0.493 0.501 9,905 0.4967 0.00%
2022-06-10 0 0.620 0.620 0.630 - - 0 0 - 0.501 0.501 0.509 - - 0 - 1.64%
2022-06-09 0 0.610 0.620 0.630 0.610 0.620 252,000 155,760 0.6181 0.493 0.501 0.509 0.493 0.501 311,993 0.4992 0.00%
2022-06-08 0 0.610 0.610 0.620 0.610 0.610 1,288,000 785,680 0.6100 0.493 0.493 0.501 0.493 0.493 1,594,633 0.4927 -1.61%
2022-06-07 0 0.620 0.610 0.620 0.610 0.620 1,272,000 776,560 0.6105 0.501 0.493 0.501 0.493 0.501 1,574,824 0.4931 0.00%
2022-06-06 0 0.620 0.610 0.620 0.620 0.620 1,376,000 843,120 0.6127 0.501 0.493 0.501 0.501 0.501 1,703,583 0.4949 0.00%
2022-06-02 0 0.620 0.610 0.620 0.610 0.620 504,000 307,480 0.6101 0.501 0.493 0.501 0.493 0.501 623,987 0.4928 -1.59%
2022-06-01 0 0.630 0.610 0.630 0.610 0.630 948,000 581,160 0.6130 0.509 0.493 0.509 0.493 0.509 1,173,690 0.4952 1.61%
2022-05-31 0 0.620 0.620 0.630 0.620 0.630 80,000 50,360 0.6295 0.501 0.501 0.509 0.501 0.509 99,046 0.5085 -1.59%
2022-05-30 0 0.630 0.620 0.630 0.630 0.630 92,000 57,840 0.6287 0.509 0.501 0.509 0.509 0.509 113,902 0.5078 0.00%
2022-05-27 0 0.630 0.620 0.630 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2022-05-26 0 0.630 0.620 0.630 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2022-05-25 0 0.630 0.620 0.630 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2022-05-24 0 0.630 0.620 0.630 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2022-05-23 0 0.630 0.610 0.630 0.610 0.630 164,000 100,360 0.6120 0.509 0.493 0.509 0.493 0.509 203,043 0.4943 1.61%
2022-05-20 0 0.620 0.610 0.620 0.620 0.630 268,000 166,320 0.6206 0.501 0.493 0.501 0.501 0.509 331,803 0.5013 -1.59%
2022-05-19 0 0.630 0.620 0.630 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2022-05-18 0 0.630 0.620 0.630 0.620 0.630 16,000 10,040 0.6275 0.509 0.501 0.509 0.501 0.509 19,809 0.5068 1.61%
2022-05-17 0 0.620 0.610 0.630 - - 0 0 - 0.501 0.493 0.509 - - 0 - 0.00%
2022-05-16 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.501 0.501 0.509 0.501 0.501 24,761 0.5008 0.00%
2022-05-13 0 0.620 0.620 0.630 0.620 0.620 36,000 22,320 0.6200 0.501 0.501 0.509 0.501 0.501 44,570 0.5008 0.00%
2022-05-12 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.501 0.501 0.509 0.501 0.501 24,761 0.5008 0.00%
2022-05-11 0 0.620 0.620 0.630 0.610 0.610 160,000 97,600 0.6100 0.501 0.501 0.509 0.493 0.493 198,091 0.4927 1.64%
2022-05-10 0 0.610 0.610 0.620 0.610 0.630 84,000 52,040 0.6195 0.493 0.493 0.501 0.493 0.509 103,998 0.5004 -3.17%
2022-05-06 0 0.630 0.620 0.640 - - 0 0 - 0.509 0.501 0.517 - - 0 - 0.00%
2022-05-05 0 0.630 0.630 0.640 0.630 0.630 24,000 15,120 0.6300 0.509 0.509 0.517 0.509 0.509 29,714 0.5089 0.00%
2022-05-04 0 0.630 0.620 0.640 - - 0 0 - 0.509 0.501 0.517 - - 0 - 0.00%
2022-05-03 0 0.630 0.620 0.630 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2022-04-29 0 0.630 0.620 0.630 0.630 0.630 40,000 25,200 0.6300 0.509 0.501 0.509 0.509 0.509 49,523 0.5089 0.00%
2022-04-28 0 0.630 0.630 0.640 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2022-04-27 0 0.630 0.630 0.640 0.620 0.630 12,000 7,520 0.6267 0.509 0.509 0.517 0.501 0.509 14,857 0.5062 1.61%
2022-04-26 0 0.620 0.620 0.630 - - 0 0 - 0.501 0.501 0.509 - - 0 - 0.00%
2022-04-25 0 0.620 0.610 0.620 0.620 0.620 8,000 4,960 0.6200 0.501 0.493 0.501 0.501 0.501 9,905 0.5008 0.00%
2022-04-22 0 0.620 0.620 0.640 0.620 0.640 104,000 66,480 0.6392 0.501 0.501 0.517 0.501 0.517 128,759 0.5163 0.00%
2022-04-21 0 0.620 0.620 0.640 0.620 0.620 8,000 4,960 0.6200 0.501 0.501 0.517 0.501 0.501 9,905 0.5008 0.00%
2022-04-20 0 0.620 0.620 0.640 0.620 0.620 132,000 81,840 0.6200 0.501 0.501 0.517 0.501 0.501 163,425 0.5008 0.00%
2022-04-19 0 0.620 0.620 0.640 0.620 0.620 120,000 74,400 0.6200 0.501 0.501 0.517 0.501 0.501 148,568 0.5008 0.00%
2022-04-14 0 0.620 0.610 0.630 0.620 0.620 168,000 104,160 0.6200 0.501 0.493 0.509 0.501 0.501 207,996 0.5008 -1.59%
2022-04-13 0 0.630 0.630 0.640 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2022-04-12 0 0.630 0.630 0.640 0.630 0.630 36,000 22,680 0.6300 0.509 0.509 0.517 0.509 0.509 44,570 0.5089 0.00%
2022-04-11 0 0.630 0.630 0.640 0.630 0.630 52,000 32,760 0.6300 0.509 0.509 0.517 0.509 0.509 64,380 0.5089 -1.56%
2022-04-08 0 0.640 0.630 0.640 - - 0 0 - 0.517 0.509 0.517 - - 0 - 0.00%
2022-04-07 0 0.640 0.620 0.640 0.640 0.640 92,000 58,880 0.6400 0.517 0.501 0.517 0.517 0.517 113,902 0.5169 1.59%
2022-04-06 0 0.630 0.620 0.630 0.620 0.630 84,000 52,840 0.6290 0.509 0.501 0.509 0.501 0.509 103,998 0.5081 1.61%
2022-04-04 0 0.620 0.620 0.630 - - 0 0 - 0.501 0.501 0.509 - - 0 - 0.00%
2022-04-01 0 0.620 0.620 0.630 0.620 0.620 24,000 14,880 0.6200 0.501 0.501 0.509 0.501 0.501 29,714 0.5008 0.00%
2022-03-31 0 0.620 0.620 0.630 0.620 0.620 32,000 19,840 0.6200 0.501 0.501 0.509 0.501 0.501 39,618 0.5008 0.00%
2022-03-30 0 0.620 0.620 0.630 0.620 0.620 148,000 91,760 0.6200 0.501 0.501 0.509 0.501 0.501 183,234 0.5008 0.00%
2022-03-29 0 0.620 0.620 0.630 0.620 0.620 52,000 32,240 0.6200 0.501 0.501 0.509 0.501 0.501 64,380 0.5008 0.00%
2022-03-28 0 0.620 0.620 0.630 - - 0 0 - 0.501 0.501 0.509 - - 0 - 0.00%
2022-03-25 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.501 0.485 0.501 0.501 0.501 123,807 0.5008 0.00%
2022-03-24 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.501 0.485 0.501 0.501 0.501 24,761 0.5008 3.33%
2022-03-23 0 0.600 0.600 0.620 0.590 0.600 144,000 86,240 0.5989 0.485 0.485 0.501 0.477 0.485 178,282 0.4837 0.00%
2022-03-22 0 0.600 0.590 0.600 0.590 0.600 196,000 117,240 0.5982 0.485 0.477 0.485 0.477 0.485 242,662 0.4831 1.69%
2022-03-21 0 0.590 0.580 0.590 0.590 0.600 132,000 78,200 0.5924 0.477 0.468 0.477 0.477 0.485 163,425 0.4785 1.72%
2022-03-18 0 0.580 0.580 0.590 0.580 0.600 324,000 191,560 0.5912 0.468 0.468 0.477 0.468 0.485 401,134 0.4775 -1.69%
2022-03-17 0 0.590 0.580 0.600 0.570 0.600 304,000 180,800 0.5947 0.477 0.468 0.485 0.460 0.485 376,373 0.4804 0.00%
2022-03-16 0 0.590 0.580 0.600 0.580 0.590 1,600,000 939,000 0.5869 0.477 0.468 0.485 0.468 0.477 1,980,911 0.4740 3.51%
2022-03-15 0 0.570 0.570 0.590 0.570 0.600 1,616,000 947,600 0.5864 0.460 0.460 0.477 0.460 0.485 2,000,720 0.4736 -5.00%
2022-03-14 0 0.600 0.600 0.610 0.600 0.610 928,000 564,480 0.6083 0.485 0.485 0.493 0.485 0.493 1,148,928 0.4913 -3.23%
2022-03-11 0 0.620 0.620 0.630 0.620 0.620 232,000 143,840 0.6200 0.501 0.501 0.509 0.501 0.501 287,232 0.5008 0.00%
2022-03-10 0 0.620 0.620 0.630 0.620 0.630 108,000 67,040 0.6207 0.501 0.501 0.509 0.501 0.509 133,711 0.5014 -1.59%
2022-03-09 0 0.630 0.620 0.630 0.620 0.630 220,000 137,440 0.6247 0.509 0.501 0.509 0.501 0.509 272,375 0.5046 1.61%
2022-03-08 0 0.620 0.620 0.630 0.620 0.620 356,000 220,720 0.6200 0.501 0.501 0.509 0.501 0.501 440,753 0.5008 0.00%
2022-03-07 0 0.620 0.620 0.630 0.620 0.640 1,404,000 877,800 0.6252 0.501 0.501 0.509 0.501 0.517 1,738,249 0.5050 -1.59%
2022-03-04 0 0.630 0.620 0.640 0.620 0.640 344,000 216,840 0.6303 0.509 0.501 0.517 0.501 0.517 425,896 0.5091 0.00%
2022-03-03 0 0.630 0.630 0.640 0.630 0.640 224,000 141,360 0.6311 0.509 0.509 0.517 0.509 0.517 277,328 0.5097 -1.56%
2022-03-02 0 0.640 0.630 0.640 0.630 0.650 2,452,000 1,562,600 0.6373 0.517 0.509 0.517 0.509 0.525 3,035,746 0.5147 0.00%
2022-03-01 0 0.640 0.630 0.650 0.630 0.640 460,000 292,240 0.6353 0.517 0.509 0.525 0.509 0.517 569,512 0.5131 0.00%
2022-02-28 0 0.640 0.630 0.650 0.640 0.640 1,060,000 678,400 0.6400 0.517 0.509 0.525 0.517 0.517 1,312,354 0.5169 -1.54%
2022-02-25 0 0.650 0.640 0.650 - - 0 0 - 0.525 0.517 0.525 - - 0 - 0.00%
2022-02-24 0 0.650 0.640 0.650 0.640 0.650 72,000 46,320 0.6433 0.525 0.517 0.525 0.517 0.525 89,141 0.5196 0.00%
2022-02-23 0 0.650 0.640 0.650 0.650 0.660 640,000 416,720 0.6511 0.525 0.517 0.525 0.525 0.533 792,364 0.5259 0.00%
2022-02-22 0 0.650 0.640 0.650 0.640 0.650 100,000 64,280 0.6428 0.525 0.517 0.525 0.517 0.525 123,807 0.5192 0.00%
2022-02-21 0 0.650 0.640 0.650 0.650 0.650 76,000 49,400 0.6500 0.525 0.517 0.525 0.525 0.525 94,093 0.5250 0.00%
2022-02-18 0 0.650 0.640 0.650 0.650 0.650 232,000 150,800 0.6500 0.525 0.517 0.525 0.525 0.525 287,232 0.5250 0.00%
2022-02-17 0 0.650 0.640 0.650 0.650 0.650 8,000 5,200 0.6500 0.525 0.517 0.525 0.525 0.525 9,905 0.5250 1.56%
2022-02-16 0 0.640 0.640 0.650 0.640 0.640 100,000 64,000 0.6400 0.517 0.517 0.525 0.517 0.517 123,807 0.5169 0.00%
2022-02-15 0 0.640 0.640 0.650 0.640 0.650 324,000 207,480 0.6404 0.517 0.517 0.525 0.517 0.525 401,134 0.5172 0.00%
2022-02-14 0 0.640 0.640 0.650 0.640 0.650 736,000 476,400 0.6473 0.517 0.517 0.525 0.517 0.525 911,219 0.5228 -1.54%
2022-02-11 0 0.650 0.640 0.650 0.650 0.660 372,000 242,000 0.6505 0.525 0.517 0.525 0.525 0.533 460,562 0.5254 0.00%
2022-02-10 0 0.650 0.650 0.660 0.650 0.650 28,000 18,200 0.6500 0.525 0.525 0.533 0.525 0.525 34,666 0.5250 0.00%
2022-02-09 0 0.650 0.650 0.660 0.650 0.650 204,000 132,600 0.6500 0.525 0.525 0.533 0.525 0.525 252,566 0.5250 0.00%
2022-02-08 0 0.650 0.650 0.660 0.650 0.650 32,000 20,800 0.6500 0.525 0.525 0.533 0.525 0.525 39,618 0.5250 -1.52%
2022-02-07 0 0.660 0.650 0.660 0.660 0.660 308,000 203,280 0.6600 0.533 0.525 0.533 0.533 0.533 381,325 0.5331 0.00%
2022-02-04 0 0.660 0.650 0.660 0.650 0.660 300,000 196,960 0.6565 0.533 0.525 0.533 0.525 0.533 371,421 0.5303 0.00%
2022-01-31 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.533 0.525 0.533 0.533 0.533 29,714 0.5331 1.54%
2022-01-28 0 0.650 0.650 0.660 0.650 0.660 204,000 132,640 0.6502 0.525 0.525 0.533 0.525 0.533 252,566 0.5252 -1.52%
2022-01-27 0 0.660 0.650 0.660 0.650 0.660 116,000 75,720 0.6528 0.533 0.525 0.533 0.525 0.533 143,616 0.5272 1.54%
2022-01-26 0 0.650 0.650 0.660 0.650 0.650 268,000 174,200 0.6500 0.525 0.525 0.533 0.525 0.525 331,803 0.5250 -1.52%
2022-01-25 0 0.660 0.650 0.660 0.660 0.660 76,000 50,160 0.6600 0.533 0.525 0.533 0.533 0.533 94,093 0.5331 0.00%
2022-01-24 0 0.660 0.650 0.660 0.660 0.660 92,000 60,720 0.6600 0.533 0.525 0.533 0.533 0.533 113,902 0.5331 0.00%
2022-01-21 0 0.660 0.650 0.660 0.660 0.660 48,000 31,680 0.6600 0.533 0.525 0.533 0.533 0.533 59,427 0.5331 0.00%
2022-01-20 0 0.660 0.650 0.660 0.660 0.670 108,000 71,560 0.6626 0.533 0.525 0.533 0.533 0.541 133,711 0.5352 0.00%
2022-01-19 0 0.660 0.660 0.670 0.660 0.670 72,000 47,600 0.6611 0.533 0.533 0.541 0.533 0.541 89,141 0.5340 -1.49%
2022-01-18 0 0.670 0.660 0.670 0.650 0.670 72,000 47,640 0.6617 0.541 0.533 0.541 0.525 0.541 89,141 0.5344 3.08%
2022-01-17 0 0.650 0.650 0.660 0.650 0.660 944,000 614,000 0.6504 0.525 0.525 0.533 0.525 0.533 1,168,738 0.5254 -1.52%
2022-01-14 0 0.660 0.650 0.660 - - 0 0 - 0.533 0.525 0.533 - - 0 - 0.00%
2022-01-13 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.533 0.525 0.533 0.533 0.533 123,807 0.5331 0.00%
2022-01-12 0 0.660 0.660 0.670 0.660 0.660 360,000 237,600 0.6600 0.533 0.533 0.541 0.533 0.533 445,705 0.5331 0.00%
2022-01-11 0 0.660 0.660 0.670 0.660 0.660 144,000 95,040 0.6600 0.533 0.533 0.541 0.533 0.533 178,282 0.5331 0.00%
2022-01-10 0 0.660 0.660 0.670 0.660 0.660 590,000 389,300 0.6598 0.533 0.533 0.541 0.533 0.533 730,461 0.5330 0.00%
2022-01-07 0 0.660 0.650 0.670 0.650 0.670 148,000 97,320 0.6576 0.533 0.525 0.541 0.525 0.541 183,234 0.5311 1.54%
2022-01-06 0 0.650 0.650 0.660 0.650 0.650 648,000 421,200 0.6500 0.525 0.525 0.533 0.525 0.525 802,269 0.5250 -1.52%
2022-01-05 0 0.660 0.650 0.670 0.660 0.660 164,000 108,240 0.6600 0.533 0.525 0.541 0.533 0.533 203,043 0.5331 0.00%
2022-01-04 0 0.660 0.660 0.670 0.660 0.660 268,000 176,880 0.6600 0.533 0.533 0.541 0.533 0.533 331,803 0.5331 0.00%
2022-01-03 0 0.660 0.660 0.670 0.660 0.660 140,000 92,240 0.6589 0.533 0.533 0.541 0.533 0.533 173,330 0.5322 0.00%
2021-12-31 0 0.660 0.660 0.670 0.660 0.660 400,000 264,000 0.6600 0.533 0.533 0.541 0.533 0.533 495,228 0.5331 1.54%
2021-12-30 0 0.650 0.650 0.660 0.650 0.660 400,000 263,840 0.6596 0.525 0.525 0.533 0.525 0.533 495,228 0.5328 0.00%
2021-12-29 0 0.650 0.640 0.660 0.640 0.650 60,000 38,920 0.6487 0.525 0.517 0.533 0.517 0.525 74,284 0.5239 0.00%
2021-12-28 0 0.650 0.650 0.660 0.650 0.660 60,000 39,080 0.6513 0.525 0.525 0.533 0.525 0.533 74,284 0.5261 0.00%
2021-12-24 0 0.650 0.650 0.660 0.650 0.660 32,000 20,920 0.6538 0.525 0.525 0.533 0.525 0.533 39,618 0.5280 -1.52%
2021-12-23 0 0.660 0.650 0.660 - - 0 0 - 0.533 0.525 0.533 - - 0 - 0.00%
2021-12-22 0 0.660 0.650 0.660 0.650 0.660 312,000 203,440 0.6521 0.533 0.525 0.533 0.525 0.533 386,278 0.5267 0.00%
2021-12-21 0 0.660 0.660 0.670 0.660 0.660 36,000 23,760 0.6600 0.533 0.533 0.541 0.533 0.533 44,570 0.5331 1.54%
2021-12-20 0 0.650 0.650 0.670 0.650 0.670 112,000 72,880 0.6507 0.525 0.525 0.541 0.525 0.541 138,664 0.5256 0.00%
2021-12-17 0 0.650 0.650 0.660 0.650 0.650 32,000 20,800 0.6500 0.525 0.525 0.533 0.525 0.525 39,618 0.5250 0.00%
2021-12-16 0 0.650 0.650 0.660 0.650 0.650 12,000 7,800 0.6500 0.525 0.525 0.533 0.525 0.525 14,857 0.5250 -1.52%
2021-12-15 0 0.660 0.650 0.670 0.660 0.660 52,000 34,320 0.6600 0.533 0.525 0.541 0.533 0.533 64,380 0.5331 1.54%
2021-12-14 0 0.650 0.650 0.670 0.640 0.670 32,000 21,320 0.6663 0.525 0.525 0.541 0.517 0.541 39,618 0.5381 -1.52%
2021-12-13 0 0.660 0.660 0.670 0.660 0.670 272,000 180,640 0.6641 0.533 0.533 0.541 0.533 0.541 336,755 0.5364 0.00%
2021-12-10 0 0.660 0.650 0.660 0.660 0.660 68,000 44,880 0.6600 0.533 0.525 0.533 0.533 0.533 84,189 0.5331 0.00%
2021-12-09 0 0.660 0.650 0.660 0.650 0.660 676,000 446,120 0.6599 0.533 0.525 0.533 0.525 0.533 836,935 0.5330 3.12%
2021-12-08 0 0.660 0.660 0.670 0.650 0.670 356,000 236,760 0.6651 0.517 0.517 0.525 0.509 0.525 454,526 0.5209 0.00%
2021-12-07 0 0.660 0.640 0.660 0.650 0.660 220,000 144,440 0.6565 0.517 0.501 0.517 0.509 0.517 280,887 0.5142 1.54%
2021-12-06 0 0.650 0.640 0.650 0.650 0.660 332,000 216,120 0.6510 0.509 0.501 0.509 0.509 0.517 423,884 0.5099 0.00%
2021-12-03 0 0.650 0.650 0.660 0.640 0.660 208,000 135,600 0.6519 0.509 0.509 0.517 0.501 0.517 265,566 0.5106 1.56%
2021-12-02 0 0.640 0.640 0.660 0.640 0.650 236,000 151,480 0.6419 0.501 0.501 0.517 0.501 0.509 301,315 0.5027 -1.54%
2021-12-01 0 0.650 0.650 0.660 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2021-11-30 0 0.650 0.650 0.660 0.650 0.660 600,000 390,720 0.6512 0.509 0.509 0.517 0.509 0.517 766,055 0.5100 -1.52%
2021-11-29 0 0.660 0.650 0.670 0.660 0.670 172,000 113,640 0.6607 0.517 0.509 0.525 0.517 0.525 219,603 0.5175 1.54%
2021-11-26 0 0.650 0.650 0.660 0.650 0.660 68,000 44,360 0.6524 0.509 0.509 0.517 0.509 0.517 86,820 0.5109 -1.52%
2021-11-25 0 0.660 0.650 0.660 0.660 0.660 136,000 89,760 0.6600 0.517 0.509 0.517 0.517 0.517 173,639 0.5169 1.54%
2021-11-24 0 0.650 0.650 0.670 0.650 0.650 284,000 184,600 0.6500 0.509 0.509 0.525 0.509 0.509 362,600 0.5091 0.00%
2021-11-23 0 0.650 0.640 0.650 0.650 0.650 68,000 44,200 0.6500 0.509 0.501 0.509 0.509 0.509 86,820 0.5091 0.00%
2021-11-22 0 0.650 0.640 0.650 0.650 0.650 148,000 96,200 0.6500 0.509 0.501 0.509 0.509 0.509 188,960 0.5091 0.00%
2021-11-19 0 0.650 0.650 0.660 0.650 0.650 16,000 10,400 0.6500 0.509 0.509 0.517 0.509 0.509 20,428 0.5091 -1.52%
2021-11-18 0 0.660 0.650 0.660 0.660 0.660 260,000 171,600 0.6600 0.517 0.509 0.517 0.517 0.517 331,957 0.5169 0.00%
2021-11-17 0 0.660 0.650 0.660 - - 0 0 - 0.517 0.509 0.517 - - 0 - 0.00%
2021-11-16 0 0.660 0.650 0.660 0.650 0.660 40,000 26,280 0.6570 0.517 0.509 0.517 0.509 0.517 51,070 0.5146 1.54%
2021-11-15 0 0.650 0.650 0.660 0.650 0.660 64,000 41,640 0.6506 0.509 0.509 0.517 0.509 0.517 81,713 0.5096 0.00%
2021-11-12 0 0.650 0.640 0.650 - - 0 0 - 0.509 0.501 0.509 - - 0 - -1.52%
2021-11-11 0 0.660 0.640 0.660 0.650 0.660 268,000 176,400 0.6582 0.517 0.501 0.517 0.509 0.517 342,171 0.5155 3.13%
2021-11-10 0 0.640 0.640 0.650 0.640 0.660 620,000 405,600 0.6542 0.501 0.501 0.509 0.501 0.517 791,591 0.5124 -1.54%
2021-11-09 0 0.650 0.640 0.660 0.640 0.650 3,468,000 2,249,720 0.6487 0.509 0.501 0.517 0.501 0.509 4,427,800 0.5081 0.00%
2021-11-08 0 0.650 0.650 0.660 0.650 0.650 840,000 543,040 0.6465 0.509 0.509 0.517 0.509 0.509 1,072,478 0.5063 -1.52%
2021-11-05 0 0.660 0.640 0.660 0.650 0.660 308,000 203,200 0.6597 0.517 0.501 0.517 0.509 0.517 393,242 0.5167 1.54%
2021-11-04 0 0.650 0.640 0.650 0.650 0.650 228,000 148,200 0.6500 0.509 0.501 0.509 0.509 0.509 291,101 0.5091 0.00%
2021-11-03 0 0.650 0.650 0.660 0.650 0.650 1,064,000 691,600 0.6500 0.509 0.509 0.517 0.509 0.509 1,358,472 0.5091 -1.52%
2021-11-02 0 0.660 0.640 0.660 - - 0 0 - 0.517 0.501 0.517 - - 0 - 0.00%
2021-11-01 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 0.517 0.501 0.517 0.517 0.517 51,070 0.5169 0.00%
2021-10-29 0 0.660 0.650 0.660 0.660 0.660 32,000 21,120 0.6600 0.517 0.509 0.517 0.517 0.517 40,856 0.5169 1.54%
2021-10-28 0 0.650 0.640 0.650 0.650 0.660 180,000 117,200 0.6511 0.509 0.501 0.509 0.509 0.517 229,817 0.5100 0.00%
2021-10-27 0 0.650 0.650 0.660 0.650 0.660 72,000 47,000 0.6528 0.509 0.509 0.517 0.509 0.517 91,927 0.5113 -1.52%
2021-10-26 0 0.660 0.650 0.660 0.640 0.660 136,000 88,280 0.6491 0.517 0.509 0.517 0.501 0.517 173,639 0.5084 1.54%
2021-10-25 0 0.650 0.640 0.650 0.650 0.650 48,000 31,200 0.6500 0.509 0.501 0.509 0.509 0.509 61,284 0.5091 0.00%
2021-10-22 0 0.650 0.640 0.650 0.640 0.650 1,812,000 1,167,800 0.6445 0.509 0.501 0.509 0.501 0.509 2,313,487 0.5048 0.00%
2021-10-21 0 0.650 0.640 0.650 0.640 0.650 160,000 103,880 0.6493 0.509 0.501 0.509 0.501 0.509 204,281 0.5085 0.00%
2021-10-20 0 0.650 0.640 0.650 0.640 0.650 700,000 448,880 0.6413 0.509 0.501 0.509 0.501 0.509 893,731 0.5023 1.56%
2021-10-19 0 0.640 0.630 0.640 0.630 0.640 156,000 98,640 0.6323 0.501 0.493 0.501 0.493 0.501 199,174 0.4952 0.00%
2021-10-18 0 0.640 0.630 0.640 0.630 0.640 304,000 193,040 0.6350 0.501 0.493 0.501 0.493 0.501 388,135 0.4974 1.59%
2021-10-15 0 0.630 0.630 0.640 0.630 0.640 92,000 58,800 0.6391 0.493 0.493 0.501 0.493 0.501 117,462 0.5006 -1.56%
2021-10-12 0 0.640 0.630 0.640 0.640 0.640 260,000 166,400 0.6400 0.501 0.493 0.501 0.501 0.501 331,957 0.5013 0.00%
2021-10-11 0 0.640 0.630 0.640 0.640 0.640 24,000 15,360 0.6400 0.501 0.493 0.501 0.501 0.501 30,642 0.5013 0.00%
2021-10-08 0 0.640 0.630 0.640 0.630 0.640 476,000 300,400 0.6311 0.501 0.493 0.501 0.493 0.501 607,737 0.4943 1.59%
2021-10-07 0 0.630 0.630 0.640 0.630 0.630 96,000 60,480 0.6300 0.493 0.493 0.501 0.493 0.493 122,569 0.4934 0.00%
2021-10-06 0 0.630 0.630 0.640 0.630 0.630 40,000 25,200 0.6300 0.493 0.493 0.501 0.493 0.493 51,070 0.4934 0.00%
2021-10-05 0 0.630 0.630 0.640 0.630 0.640 1,316,000 829,280 0.6302 0.493 0.493 0.501 0.493 0.501 1,680,215 0.4936 -1.56%
2021-10-04 0 0.640 0.630 0.640 0.630 0.640 400,000 253,880 0.6347 0.501 0.493 0.501 0.493 0.501 510,704 0.4971 1.59%
2021-09-30 0 0.630 0.630 0.640 0.630 0.640 252,000 158,960 0.6308 0.493 0.493 0.501 0.493 0.501 321,743 0.4941 0.00%
2021-09-29 0 0.630 0.630 0.640 0.630 0.630 56,000 35,280 0.6300 0.493 0.493 0.501 0.493 0.493 71,499 0.4934 0.00%
2021-09-28 0 0.630 0.630 0.640 0.630 0.630 220,000 138,600 0.6300 0.493 0.493 0.501 0.493 0.493 280,887 0.4934 0.00%
2021-09-27 0 0.630 0.630 0.640 0.630 0.640 392,000 247,040 0.6302 0.493 0.493 0.501 0.493 0.501 500,490 0.4936 -1.56%
2021-09-24 0 0.640 0.630 0.640 0.640 0.640 20,000 12,800 0.6400 0.501 0.493 0.501 0.501 0.501 25,535 0.5013 0.00%
2021-09-23 0 0.640 0.630 0.640 0.640 0.640 84,000 53,760 0.6400 0.501 0.493 0.501 0.501 0.501 107,248 0.5013 1.59%
2021-09-21 0 0.630 0.630 0.640 0.630 0.630 196,000 123,480 0.6300 0.493 0.493 0.501 0.493 0.493 250,245 0.4934 0.00%
2021-09-20 0 0.630 0.630 0.640 0.630 0.630 584,000 367,920 0.6300 0.493 0.493 0.501 0.493 0.493 745,627 0.4934 -1.56%
2021-09-17 0 0.640 0.630 0.640 0.630 0.640 288,000 182,480 0.6336 0.501 0.493 0.501 0.493 0.501 367,707 0.4963 0.00%
2021-09-16 0 0.640 0.640 0.650 0.630 0.640 572,000 364,320 0.6369 0.501 0.501 0.509 0.493 0.501 730,306 0.4989 0.00%
2021-09-15 0 0.640 0.640 0.650 0.640 0.650 1,192,000 766,880 0.6434 0.501 0.501 0.509 0.501 0.509 1,521,897 0.5039 -1.54%
2021-09-14 0 0.650 0.640 0.660 0.650 0.660 1,736,000 1,128,440 0.6500 0.509 0.501 0.517 0.509 0.517 2,216,454 0.5091 1.56%
2021-09-13 0 0.640 0.640 0.650 0.640 0.660 1,424,000 929,480 0.6527 0.501 0.501 0.509 0.501 0.517 1,818,105 0.5112 -1.54%
2021-09-10 0 0.650 0.640 0.650 0.630 0.650 784,000 505,400 0.6446 0.509 0.501 0.509 0.493 0.509 1,000,979 0.5049 0.00%
2021-09-09 0 0.650 0.640 0.650 0.650 0.650 724,000 470,600 0.6500 0.509 0.501 0.509 0.509 0.509 924,374 0.5091 0.00%
2021-09-08 0 0.650 0.640 0.650 0.650 0.660 764,000 496,640 0.6501 0.509 0.501 0.509 0.509 0.517 975,444 0.5091 0.00%
2021-09-07 0 0.650 0.650 0.660 0.650 0.650 540,000 351,000 0.6500 0.509 0.509 0.517 0.509 0.509 689,450 0.5091 1.56%
2021-09-06 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.501 0.501 0.509 0.501 0.501 56,177 0.5013 -1.54%
2021-09-03 0 0.650 0.640 0.650 0.630 0.650 2,020,000 1,296,160 0.6417 0.509 0.501 0.509 0.493 0.509 2,579,053 0.5026 -1.52%
2021-09-02 0 0.660 0.640 0.660 0.640 0.660 884,000 570,720 0.6456 0.517 0.501 0.517 0.501 0.517 1,128,655 0.5057 3.13%
2021-09-01 0 0.640 0.630 0.650 0.640 0.640 828,000 529,920 0.6400 0.501 0.493 0.509 0.501 0.501 1,057,157 0.5013 0.00%
2021-08-31 0 0.640 0.640 0.650 0.640 0.660 1,496,000 965,400 0.6453 0.501 0.501 0.509 0.501 0.517 1,910,032 0.5054 -3.03%
2021-08-30 0 0.660 0.640 0.660 0.640 0.660 148,000 96,000 0.6486 0.517 0.501 0.517 0.501 0.517 188,960 0.5080 0.00%
2021-08-27 0 0.660 0.650 0.660 0.650 0.660 1,972,000 1,287,320 0.6528 0.517 0.509 0.517 0.509 0.517 2,517,769 0.5113 1.54%
2021-08-26 0 0.650 0.630 0.650 0.640 0.650 532,000 340,560 0.6402 0.509 0.493 0.509 0.501 0.509 679,236 0.5014 1.56%
2021-08-25 0 0.640 0.640 0.650 0.640 0.640 1,144,000 732,160 0.6400 0.501 0.501 0.509 0.501 0.501 1,460,612 0.5013 0.00%
2021-08-24 0 0.640 0.630 0.640 0.630 0.640 764,000 483,000 0.6322 0.501 0.493 0.501 0.493 0.501 975,444 0.4952 3.23%
2021-08-23 0 0.620 0.620 0.630 0.610 0.630 164,000 102,080 0.6224 0.486 0.486 0.493 0.478 0.493 209,388 0.4875 1.64%
2021-08-20 0 0.630 0.630 0.640 0.630 0.630 120,000 75,600 0.6300 0.478 0.478 0.485 0.478 0.478 158,234 0.4778 -1.56%
2021-08-19 0 0.640 0.630 0.650 0.640 0.650 216,000 138,360 0.6406 0.485 0.478 0.493 0.485 0.493 284,822 0.4858 1.59%
2021-08-18 0 0.630 0.630 0.650 0.630 0.640 304,000 192,600 0.6336 0.478 0.478 0.493 0.478 0.485 400,860 0.4805 -1.56%
2021-08-17 0 0.640 0.640 0.650 0.630 0.650 128,000 81,240 0.6347 0.485 0.485 0.493 0.478 0.493 168,783 0.4813 0.00%
2021-08-16 0 0.640 0.640 0.650 0.630 0.640 24,000 15,160 0.6317 0.485 0.485 0.493 0.478 0.485 31,647 0.4790 0.00%
2021-08-13 0 0.640 0.640 0.650 0.640 0.640 156,000 99,840 0.6400 0.485 0.485 0.493 0.485 0.485 205,705 0.4854 -1.54%
2021-08-12 0 0.650 0.640 0.670 0.640 0.670 368,000 243,000 0.6603 0.493 0.485 0.508 0.485 0.508 485,252 0.5008 1.56%
2021-08-11 0 0.640 0.640 0.650 - - 0 0 - 0.485 0.485 0.493 - - 0 - 0.00%
2021-08-10 0 0.640 0.640 0.650 0.640 0.650 476,000 306,040 0.6429 0.485 0.485 0.493 0.485 0.493 627,663 0.4876 -1.54%
2021-08-09 0 0.650 0.640 0.650 0.640 0.650 292,000 187,680 0.6427 0.493 0.485 0.493 0.485 0.493 385,037 0.4874 1.56%
2021-08-06 0 0.640 0.640 0.650 0.630 0.650 252,000 162,160 0.6435 0.485 0.485 0.493 0.478 0.493 332,292 0.4880 -1.54%
2021-08-05 0 0.650 0.640 0.650 0.640 0.650 104,000 66,640 0.6408 0.493 0.485 0.493 0.485 0.493 137,136 0.4859 1.56%
2021-08-04 0 0.640 0.630 0.640 0.640 0.650 20,000 12,960 0.6480 0.485 0.478 0.485 0.485 0.493 26,372 0.4914 0.00%
2021-08-03 0 0.640 0.640 0.650 0.630 0.640 208,000 131,120 0.6304 0.485 0.485 0.493 0.478 0.485 274,273 0.4781 0.00%
2021-08-02 0 0.640 0.640 0.650 0.640 0.640 216,000 138,240 0.6400 0.485 0.485 0.493 0.485 0.485 284,822 0.4854 0.00%
2021-07-30 0 0.640 0.620 0.650 0.630 0.640 880,000 560,920 0.6374 0.485 0.470 0.493 0.478 0.485 1,160,386 0.4834 1.59%
2021-07-29 0 0.630 0.630 0.650 0.600 0.640 2,212,000 1,377,360 0.6227 0.478 0.478 0.493 0.455 0.485 2,916,787 0.4722 -1.56%
2021-07-28 0 0.640 0.640 0.650 0.630 0.640 196,000 124,880 0.6371 0.485 0.485 0.493 0.478 0.485 258,450 0.4832 1.59%
2021-07-27 0 0.630 0.630 0.640 0.630 0.640 936,000 590,320 0.6307 0.478 0.478 0.485 0.478 0.485 1,234,228 0.4783 -3.08%
2021-07-26 0 0.650 0.640 0.650 0.640 0.650 144,000 93,360 0.6483 0.493 0.485 0.493 0.485 0.493 189,881 0.4917 0.00%
2021-07-23 0 0.650 0.640 0.650 0.630 0.650 516,000 333,720 0.6467 0.493 0.485 0.493 0.478 0.493 680,408 0.4905 0.00%
2021-07-22 0 0.650 0.640 0.650 0.630 0.650 120,000 75,840 0.6320 0.493 0.485 0.493 0.478 0.493 158,234 0.4793 0.00%
2021-07-21 0 0.650 0.640 0.650 0.630 0.650 152,000 97,320 0.6403 0.493 0.485 0.493 0.478 0.493 200,430 0.4856 0.00%
2021-07-20 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.493 0.485 0.493 0.493 0.493 31,647 0.4929 0.00%
2021-07-19 0 0.650 0.650 0.660 0.640 0.650 292,000 189,520 0.6490 0.493 0.493 0.501 0.485 0.493 385,037 0.4922 0.00%
2021-07-16 0 0.650 0.650 0.660 0.650 0.660 104,000 67,680 0.6508 0.493 0.493 0.501 0.493 0.501 137,136 0.4935 -1.52%
2021-07-15 0 0.660 0.650 0.660 0.650 0.660 116,000 76,480 0.6593 0.501 0.493 0.501 0.493 0.501 152,960 0.5000 1.54%
2021-07-14 0 0.650 0.640 0.650 0.650 0.660 132,000 85,920 0.6509 0.493 0.485 0.493 0.493 0.501 174,058 0.4936 0.00%
2021-07-13 0 0.650 0.640 0.650 0.640 0.660 56,000 36,280 0.6479 0.493 0.485 0.493 0.485 0.501 73,843 0.4913 0.00%
2021-07-12 0 0.650 0.650 0.660 0.650 0.650 80,000 52,000 0.6500 0.493 0.493 0.501 0.493 0.493 105,490 0.4929 1.56%
2021-07-09 0 0.640 0.640 0.650 0.640 0.640 72,000 46,080 0.6400 0.485 0.485 0.493 0.485 0.485 94,941 0.4854 -1.54%
2021-07-08 0 0.650 0.640 0.650 0.640 0.650 372,000 241,480 0.6491 0.493 0.485 0.493 0.485 0.493 490,527 0.4923 -1.52%
2021-07-07 0 0.660 0.650 0.660 0.660 0.660 288,000 190,080 0.6600 0.501 0.493 0.501 0.501 0.501 379,763 0.5005 1.54%
2021-07-06 0 0.650 0.650 0.660 0.650 0.660 140,000 92,000 0.6571 0.493 0.493 0.501 0.493 0.501 184,607 0.4984 0.00%
2021-07-05 0 0.650 0.640 0.650 0.640 0.660 320,000 207,400 0.6481 0.493 0.485 0.493 0.485 0.501 421,958 0.4915 3.17%
2021-07-02 0 0.630 0.630 0.640 0.630 0.670 884,000 565,920 0.6402 0.478 0.478 0.485 0.478 0.508 1,165,660 0.4855 -4.55%
2021-06-30 0 0.660 0.650 0.660 0.640 0.660 68,000 44,240 0.6506 0.501 0.493 0.501 0.485 0.501 89,666 0.4934 1.54%
2021-06-29 0 0.650 0.650 0.660 0.650 0.660 184,000 121,400 0.6598 0.493 0.493 0.501 0.493 0.501 242,626 0.5004 -1.52%
2021-06-28 0 0.660 0.650 0.660 0.650 0.660 36,000 23,720 0.6589 0.501 0.493 0.501 0.493 0.501 47,470 0.4997 1.54%
2021-06-25 0 0.650 0.650 0.660 0.640 0.650 104,000 67,440 0.6485 0.493 0.493 0.501 0.485 0.493 137,136 0.4918 1.56%
2021-06-24 0 0.640 0.640 0.650 0.640 0.650 84,000 53,840 0.6410 0.485 0.485 0.493 0.485 0.493 110,764 0.4861 0.00%
2021-06-23 0 0.640 0.640 0.650 0.640 0.640 208,000 133,120 0.6400 0.485 0.485 0.493 0.485 0.485 274,273 0.4854 0.00%
2021-06-22 0 0.640 0.630 0.640 0.620 0.640 940,000 592,600 0.6304 0.485 0.478 0.485 0.470 0.485 1,239,503 0.4781 0.00%
2021-06-21 0 0.640 0.640 0.660 0.640 0.660 640,000 412,400 0.6444 0.485 0.485 0.501 0.485 0.501 843,917 0.4887 -1.54%
2021-06-18 0 0.650 0.640 0.650 0.650 0.670 1,348,000 877,640 0.6511 0.493 0.485 0.493 0.493 0.508 1,777,500 0.4937 -2.99%
2021-06-17 0 0.670 0.650 0.670 0.650 0.670 248,000 164,160 0.6619 0.508 0.493 0.508 0.493 0.508 327,018 0.5020 1.52%
2021-06-16 0 0.660 0.660 0.670 0.650 0.670 784,000 521,640 0.6654 0.501 0.501 0.508 0.493 0.508 1,033,798 0.5046 1.54%
2021-06-15 0 0.650 0.650 0.660 0.650 0.680 1,564,000 1,034,680 0.6616 0.493 0.493 0.501 0.493 0.516 2,062,322 0.5017 -4.41%
2021-06-11 0 0.680 0.670 0.680 0.650 0.680 1,392,000 941,680 0.6765 0.516 0.508 0.516 0.493 0.516 1,835,519 0.5130 3.03%
2021-06-10 0 0.660 0.650 0.660 0.660 0.690 1,540,000 1,035,080 0.6721 0.501 0.493 0.501 0.501 0.523 2,030,675 0.5097 -1.49%
2021-06-09 0 0.670 0.670 0.690 0.670 0.690 988,000 671,520 0.6797 0.508 0.508 0.523 0.508 0.523 1,302,797 0.5154 -2.90%
2021-06-08 0 0.690 0.680 0.690 0.670 0.700 2,924,000 2,016,480 0.6896 0.523 0.516 0.523 0.508 0.531 3,855,645 0.5230 1.47%
2021-06-07 0 0.680 0.670 0.680 0.650 0.690 1,160,000 784,160 0.6760 0.516 0.508 0.516 0.493 0.523 1,529,599 0.5127 0.00%
2021-06-04 0 0.680 0.680 0.690 0.660 0.680 1,596,000 1,077,440 0.6751 0.516 0.516 0.523 0.501 0.516 2,104,518 0.5120 0.00%
2021-06-03 0 0.680 0.670 0.680 0.650 0.690 3,332,000 2,259,520 0.6781 0.516 0.508 0.516 0.493 0.523 4,393,642 0.5143 1.49%
2021-06-02 0 0.670 0.660 0.670 0.630 0.690 4,108,000 2,717,160 0.6614 0.508 0.501 0.508 0.478 0.523 5,416,891 0.5016 6.35%
2021-06-01 0 0.630 0.630 0.640 0.630 0.640 744,000 473,080 0.6359 0.478 0.478 0.485 0.478 0.485 981,053 0.4822 0.00%
2021-05-31 0 0.630 0.620 0.630 0.620 0.640 1,232,000 775,160 0.6292 0.478 0.470 0.478 0.470 0.485 1,624,540 0.4772 1.61%
2021-05-28 0 0.620 0.620 0.630 0.600 0.630 1,828,000 1,125,200 0.6155 0.470 0.470 0.478 0.455 0.478 2,410,437 0.4668 3.33%
2021-05-27 0 0.600 0.590 0.600 0.590 0.600 608,000 358,920 0.5903 0.455 0.447 0.455 0.447 0.455 801,721 0.4477 3.45%
2021-05-26 0 0.580 0.580 0.600 0.580 0.590 776,000 455,840 0.5874 0.440 0.440 0.455 0.440 0.447 1,023,249 0.4455 -1.69%
2021-05-25 0 0.590 0.580 0.590 0.580 0.600 832,000 491,320 0.5905 0.447 0.440 0.447 0.440 0.455 1,097,092 0.4478 0.00%
2021-05-24 0 0.590 0.580 0.590 0.590 0.600 620,000 366,160 0.5906 0.447 0.440 0.447 0.447 0.455 817,544 0.4479 0.00%
2021-05-21 0 0.590 0.590 0.600 0.590 0.600 456,000 269,760 0.5916 0.447 0.447 0.455 0.447 0.455 601,291 0.4486 0.00%
2021-05-20 0 0.590 0.580 0.600 0.590 0.600 104,000 61,400 0.5904 0.447 0.440 0.455 0.447 0.455 137,136 0.4477 0.00%
2021-05-18 0 0.590 0.580 0.590 0.590 0.590 296,000 174,640 0.5900 0.447 0.440 0.447 0.447 0.447 390,312 0.4474 0.00%
2021-05-17 0 0.590 0.590 0.600 0.590 0.590 28,000 16,520 0.5900 0.447 0.447 0.455 0.447 0.447 36,921 0.4474 1.72%
2021-05-14 0 0.580 0.580 0.590 0.580 0.590 56,000 32,600 0.5821 0.440 0.440 0.447 0.440 0.447 73,843 0.4415 -1.69%
2021-05-13 0 0.590 0.580 0.600 0.590 0.590 28,000 16,520 0.5900 0.447 0.440 0.455 0.447 0.447 36,921 0.4474 1.72%
2021-05-12 0 0.580 0.580 0.590 0.580 0.580 188,000 109,040 0.5800 0.440 0.440 0.447 0.440 0.440 247,901 0.4399 -1.69%
2021-05-11 0 0.590 0.580 0.600 0.580 0.590 184,000 107,760 0.5857 0.447 0.440 0.455 0.440 0.447 242,626 0.4441 0.00%
2021-05-10 0 0.590 0.590 0.600 0.590 0.620 1,736,000 1,046,360 0.6027 0.447 0.447 0.455 0.447 0.470 2,289,124 0.4571 0.00%
2021-05-07 0 0.590 0.580 0.600 0.580 0.590 164,000 96,480 0.5883 0.447 0.440 0.455 0.440 0.447 216,254 0.4461 3.51%
2021-05-06 0 0.570 0.570 0.590 0.570 0.580 220,000 126,640 0.5756 0.432 0.432 0.447 0.432 0.440 290,096 0.4365 -1.72%
2021-05-05 0 0.580 0.570 0.580 0.580 0.580 356,000 206,480 0.5800 0.440 0.432 0.440 0.440 0.440 469,429 0.4399 0.00%
2021-05-04 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 0.440 0.440 0.447 0.440 0.440 131,862 0.4399 1.75%
2021-05-03 0 0.570 0.570 0.600 0.570 0.580 1,144,000 654,000 0.5717 0.432 0.432 0.455 0.432 0.440 1,508,501 0.4335 -1.72%
2021-04-30 0 0.580 0.580 0.590 0.580 0.590 128,000 75,160 0.5872 0.440 0.440 0.447 0.440 0.447 168,783 0.4453 0.00%
2021-04-29 0 0.580 0.580 0.590 0.580 0.590 388,000 225,200 0.5804 0.440 0.440 0.447 0.440 0.447 511,625 0.4402 0.00%
2021-04-28 0 0.580 0.570 0.590 0.570 0.580 980,000 566,400 0.5780 0.440 0.432 0.447 0.432 0.440 1,292,248 0.4383 0.00%
2021-04-27 0 0.580 0.580 0.600 0.580 0.590 1,304,000 761,520 0.5840 0.440 0.440 0.455 0.440 0.447 1,719,481 0.4429 -1.69%
2021-04-26 0 0.590 0.590 0.600 0.590 0.590 92,000 54,280 0.5900 0.447 0.447 0.455 0.447 0.447 121,313 0.4474 0.00%
2021-04-23 0 0.590 0.590 0.600 0.590 0.590 116,000 68,440 0.5900 0.447 0.447 0.455 0.447 0.447 152,960 0.4474 -1.67%
2021-04-22 0 0.600 0.590 0.600 0.600 0.600 52,000 31,200 0.6000 0.455 0.447 0.455 0.455 0.455 68,568 0.4550 1.69%
2021-04-21 0 0.590 0.590 0.600 0.590 0.590 56,000 33,040 0.5900 0.447 0.447 0.455 0.447 0.447 73,843 0.4474 -1.67%
2021-04-20 0 0.600 0.590 0.600 0.600 0.600 104,000 62,400 0.6000 0.455 0.447 0.455 0.455 0.455 137,136 0.4550 0.00%
2021-04-19 0 0.600 0.590 0.610 0.600 0.600 68,000 40,800 0.6000 0.455 0.447 0.463 0.455 0.455 89,666 0.4550 -1.64%
2021-04-16 0 0.610 0.600 0.610 0.600 0.610 36,000 21,720 0.6033 0.463 0.455 0.463 0.455 0.463 47,470 0.4575 1.67%
2021-04-15 0 0.600 0.590 0.600 0.590 0.600 572,000 342,880 0.5994 0.455 0.447 0.455 0.447 0.455 754,251 0.4546 0.00%
2021-04-14 0 0.600 0.590 0.600 0.570 0.600 516,000 298,440 0.5784 0.455 0.447 0.455 0.432 0.455 680,408 0.4386 0.00%
2021-04-13 0 0.600 0.590 0.600 0.600 0.600 288,000 172,800 0.6000 0.455 0.447 0.455 0.455 0.455 379,763 0.4550 0.00%
2021-04-12 0 0.600 0.590 0.600 0.600 0.600 64,000 38,400 0.6000 0.455 0.447 0.455 0.455 0.455 84,392 0.4550 1.69%
2021-04-09 0 0.590 0.590 0.600 0.590 0.600 480,000 286,760 0.5974 0.447 0.447 0.455 0.447 0.455 632,938 0.4531 -1.67%
2021-04-08 0 0.600 0.600 0.610 0.600 0.600 140,000 84,000 0.6000 0.455 0.455 0.463 0.455 0.455 184,607 0.4550 0.00%
2021-04-07 0 0.600 0.600 0.610 0.590 0.610 1,016,000 610,160 0.6006 0.455 0.455 0.463 0.447 0.463 1,339,718 0.4554 -1.64%
2021-04-01 0 0.610 0.610 0.620 0.610 0.620 412,000 251,560 0.6106 0.463 0.463 0.470 0.463 0.470 543,271 0.4630 0.00%
2021-03-31 0 0.610 0.600 0.610 0.600 0.620 188,000 114,680 0.6100 0.463 0.455 0.463 0.455 0.470 247,901 0.4626 0.00%
2021-03-30 0 0.610 0.610 0.620 0.610 0.630 748,000 460,880 0.6161 0.463 0.463 0.470 0.463 0.478 986,328 0.4673 -1.61%
2021-03-29 0 0.620 0.610 0.620 0.620 0.630 776,000 483,840 0.6235 0.470 0.463 0.470 0.470 0.478 1,023,249 0.4728 1.64%
2021-03-26 0 0.610 0.610 0.620 0.610 0.610 76,000 46,360 0.6100 0.463 0.463 0.470 0.463 0.463 100,215 0.4626 0.00%
2021-03-25 0 0.610 0.610 0.620 0.610 0.610 136,000 82,960 0.6100 0.463 0.463 0.470 0.463 0.463 179,332 0.4626 0.00%
2021-03-24 0 0.610 0.590 0.620 0.610 0.620 196,000 120,360 0.6141 0.463 0.447 0.470 0.463 0.470 258,450 0.4657 -1.61%
2021-03-23 0 0.620 0.620 0.630 0.620 0.630 72,000 44,840 0.6228 0.470 0.470 0.478 0.470 0.478 94,941 0.4723 0.00%
2021-03-22 0 0.620 0.620 0.630 0.620 0.620 228,000 141,360 0.6200 0.470 0.470 0.478 0.470 0.470 300,645 0.4702 0.00%
2021-03-19 0 0.620 0.620 0.630 0.620 0.620 68,000 42,160 0.6200 0.470 0.470 0.478 0.470 0.470 89,666 0.4702 1.64%
2021-03-18 0 0.610 0.600 0.630 0.610 0.610 60,000 36,600 0.6100 0.463 0.455 0.478 0.463 0.463 79,117 0.4626 0.00%
2021-03-17 0 0.610 0.610 0.620 0.610 0.610 196,000 119,560 0.6100 0.463 0.463 0.470 0.463 0.463 258,450 0.4626 0.00%
2021-03-16 0 0.610 0.600 0.610 0.610 0.610 96,000 58,560 0.6100 0.463 0.455 0.463 0.463 0.463 126,588 0.4626 0.00%
2021-03-15 0 0.610 0.610 0.620 0.610 0.630 1,304,000 805,120 0.6174 0.463 0.463 0.470 0.463 0.478 1,719,481 0.4682 0.00%
2021-03-12 0 0.610 0.610 0.620 0.610 0.610 12,000 7,320 0.6100 0.463 0.463 0.470 0.463 0.463 15,823 0.4626 0.00%
2021-03-11 0 0.610 0.610 0.630 - - 0 0 - 0.463 0.463 0.478 - - 0 - 1.67%
2021-03-10 0 0.600 0.600 0.630 0.600 0.610 544,000 327,920 0.6028 0.455 0.455 0.478 0.455 0.463 717,329 0.4571 0.00%
2021-03-09 0 0.600 0.600 0.620 0.600 0.620 1,284,000 781,040 0.6083 0.455 0.455 0.470 0.455 0.470 1,693,108 0.4613 -3.23%
2021-03-08 0 0.620 0.620 0.630 0.620 0.650 1,096,000 691,920 0.6313 0.470 0.470 0.478 0.470 0.493 1,445,208 0.4788 0.00%
2021-03-05 0 0.620 0.620 0.630 0.620 0.640 424,000 263,600 0.6217 0.470 0.470 0.478 0.470 0.485 559,095 0.4715 0.00%
2021-03-04 0 0.620 0.620 0.630 0.620 0.620 228,000 141,360 0.6200 0.470 0.470 0.478 0.470 0.470 300,645 0.4702 0.00%
2021-03-03 0 0.620 0.620 0.630 0.610 0.640 540,000 335,960 0.6221 0.470 0.470 0.478 0.463 0.485 712,055 0.4718 -1.59%
2021-03-02 0 0.630 0.630 0.640 0.620 0.650 1,140,000 728,520 0.6391 0.478 0.478 0.485 0.470 0.493 1,503,227 0.4846 -1.56%
2021-03-01 0 0.640 0.630 0.640 0.620 0.670 5,460,000 3,476,640 0.6367 0.485 0.478 0.485 0.470 0.508 7,199,665 0.4829 6.67%
2021-02-26 0 0.600 0.590 0.600 0.560 0.630 31,824,000 18,796,400 0.5906 0.455 0.447 0.455 0.425 0.478 41,963,764 0.4479 7.14%
2021-02-25 0 0.560 0.580 0.590 0.560 0.630 3,452,000 2,036,760 0.5900 0.425 0.440 0.447 0.425 0.478 4,551,876 0.4475 -1.75%
2021-02-24 0 0.570 0.570 0.580 0.550 0.570 2,500,000 1,410,400 0.5642 0.432 0.432 0.440 0.417 0.432 3,296,550 0.4278 1.79%
2021-02-23 0 0.560 0.560 0.570 0.550 0.630 13,028,000 7,485,400 0.5746 0.425 0.425 0.432 0.417 0.478 17,178,982 0.4357 -12.50%
2021-02-22 0 0.640 0.630 0.640 0.610 0.650 2,404,000 1,519,640 0.6321 0.485 0.478 0.485 0.463 0.493 3,169,963 0.4794 4.92%
2021-02-19 0 0.610 0.610 0.620 0.600 0.620 18,840,000 11,269,480 0.5982 0.463 0.463 0.470 0.455 0.470 24,842,801 0.4536 -1.61%
2021-02-18 0 0.620 0.610 0.620 0.590 0.650 4,692,000 2,859,440 0.6094 0.470 0.463 0.470 0.447 0.493 6,186,965 0.4622 3.33%
2021-02-17 0 0.600 0.590 0.600 0.580 0.600 1,168,000 690,760 0.5914 0.455 0.447 0.455 0.440 0.455 1,540,148 0.4485 3.45%
2021-02-16 0 0.580 0.580 0.590 0.570 0.590 1,676,000 974,320 0.5813 0.440 0.440 0.447 0.432 0.447 2,210,007 0.4409 1.75%
2021-02-11 0 0.570 0.550 0.570 0.550 0.570 60,000 33,560 0.5593 0.432 0.417 0.432 0.417 0.432 79,117 0.4242 1.79%
2021-02-10 0 0.560 0.560 0.580 0.560 0.560 460,000 257,600 0.5600 0.425 0.425 0.440 0.425 0.425 606,565 0.4247 -1.75%
2021-02-09 0 0.570 0.560 0.570 0.560 0.580 396,000 225,680 0.5699 0.432 0.425 0.432 0.425 0.440 522,174 0.4322 0.00%
2021-02-08 0 0.570 0.570 0.590 0.560 0.590 732,000 425,120 0.5808 0.432 0.432 0.447 0.425 0.447 965,230 0.4404 -1.72%
2021-02-05 0 0.580 0.580 0.590 0.570 0.580 96,000 55,560 0.5788 0.440 0.440 0.447 0.432 0.440 126,588 0.4389 1.75%
2021-02-04 0 0.570 0.570 0.590 0.570 0.580 64,000 36,600 0.5719 0.432 0.432 0.447 0.432 0.440 84,392 0.4337 -1.72%
2021-02-03 0 0.580 0.570 0.590 0.580 0.590 1,248,000 730,080 0.5850 0.440 0.432 0.447 0.440 0.447 1,645,638 0.4436 1.75%
2021-02-02 0 0.570 0.560 0.580 0.550 0.610 3,300,000 1,900,680 0.5760 0.432 0.425 0.440 0.417 0.463 4,351,446 0.4368 3.64%
2021-02-01 0 0.550 0.550 0.560 0.550 0.550 344,000 189,200 0.5500 0.417 0.417 0.425 0.417 0.417 453,605 0.4171 0.00%
2021-01-29 0 0.550 0.550 0.560 0.550 0.550 244,000 134,200 0.5500 0.417 0.417 0.425 0.417 0.417 321,743 0.4171 0.00%
2021-01-28 0 0.550 0.550 0.560 0.540 0.560 368,000 201,520 0.5476 0.417 0.417 0.425 0.410 0.425 485,252 0.4153 -1.79%
2021-01-27 0 0.560 0.550 0.560 0.550 0.560 108,000 60,200 0.5574 0.425 0.417 0.425 0.417 0.425 142,411 0.4227 1.82%
2021-01-26 0 0.550 0.540 0.550 0.550 0.550 200,000 110,000 0.5500 0.417 0.410 0.417 0.417 0.417 263,724 0.4171 0.00%
2021-01-25 0 0.550 0.540 0.550 0.540 0.550 528,000 290,320 0.5498 0.417 0.410 0.417 0.410 0.417 696,231 0.4170 0.00%
2021-01-22 0 0.550 0.540 0.550 0.540 0.550 272,000 148,880 0.5474 0.417 0.410 0.417 0.410 0.417 358,665 0.4151 1.85%
2021-01-21 0 0.540 0.540 0.550 0.540 0.560 328,000 180,720 0.5510 0.410 0.410 0.417 0.410 0.425 432,507 0.4178 0.00%
2021-01-20 0 0.540 0.540 0.550 0.540 0.560 240,000 131,760 0.5490 0.410 0.410 0.417 0.410 0.425 316,469 0.4163 -1.82%
2021-01-19 0 0.550 0.550 0.560 0.540 0.550 1,232,000 674,320 0.5473 0.417 0.417 0.425 0.410 0.417 1,624,540 0.4151 0.00%
2021-01-18 0 0.550 0.540 0.550 0.540 0.550 316,000 173,640 0.5495 0.417 0.410 0.417 0.410 0.417 416,684 0.4167 1.85%
2021-01-15 0 0.540 0.530 0.540 0.530 0.540 220,000 117,280 0.5331 0.410 0.402 0.410 0.402 0.410 290,096 0.4043 0.00%
2021-01-14 0 0.540 0.540 0.550 0.540 0.550 404,000 219,440 0.5432 0.410 0.410 0.417 0.410 0.417 532,722 0.4119 -1.82%
2021-01-13 0 0.550 0.530 0.550 0.540 0.550 352,000 191,520 0.5441 0.417 0.402 0.417 0.410 0.417 464,154 0.4126 1.85%
2021-01-12 0 0.540 0.530 0.540 0.540 0.550 188,000 102,200 0.5436 0.410 0.402 0.410 0.410 0.417 247,901 0.4123 1.89%
2021-01-11 0 0.530 0.530 0.540 0.530 0.540 88,000 46,840 0.5323 0.402 0.402 0.410 0.402 0.410 116,039 0.4037 -1.85%
2021-01-08 0 0.540 0.530 0.540 0.530 0.540 196,000 104,960 0.5355 0.410 0.402 0.410 0.402 0.410 258,450 0.4061 -1.82%
2021-01-07 0 0.550 0.530 0.550 0.530 0.550 136,000 73,120 0.5376 0.417 0.402 0.417 0.402 0.417 179,332 0.4077 1.85%
2021-01-06 0 0.540 0.530 0.540 0.530 0.540 52,000 28,040 0.5392 0.410 0.402 0.410 0.402 0.410 68,568 0.4089 0.00%
2021-01-05 0 0.540 0.530 0.540 0.530 0.540 52,000 28,040 0.5392 0.410 0.402 0.410 0.402 0.410 68,568 0.4089 1.89%
2021-01-04 0 0.530 0.530 0.540 0.530 0.540 140,000 74,280 0.5306 0.402 0.402 0.410 0.402 0.410 184,607 0.4024 0.00%
2020-12-31 0 0.530 0.530 0.550 - - 0 0 - 0.402 0.402 0.417 - - 0 - 0.00%
2020-12-30 0 0.530 0.530 0.550 0.530 0.540 324,000 174,680 0.5391 0.402 0.402 0.417 0.402 0.410 427,233 0.4089 -3.64%
2020-12-29 0 0.550 0.540 0.550 0.550 0.550 20,000 11,000 0.5500 0.417 0.410 0.417 0.417 0.417 26,372 0.4171 1.85%
2020-12-28 0 0.540 0.530 0.550 0.540 0.560 180,000 99,360 0.5520 0.410 0.402 0.417 0.410 0.425 237,352 0.4186 0.00%
2020-12-24 0 0.540 0.530 0.550 0.540 0.550 80,000 43,440 0.5430 0.410 0.402 0.417 0.410 0.417 105,490 0.4118 0.00%
2020-12-23 0 0.540 0.540 0.550 0.540 0.540 116,000 62,640 0.5400 0.410 0.410 0.417 0.410 0.410 152,960 0.4095 -1.82%
2020-12-22 0 0.550 0.530 0.550 0.530 0.550 68,000 36,680 0.5394 0.417 0.402 0.417 0.402 0.417 89,666 0.4091 0.00%
2020-12-21 0 0.550 0.540 0.550 0.540 0.550 48,000 26,080 0.5433 0.417 0.410 0.417 0.410 0.417 63,294 0.4120 1.85%
2020-12-18 0 0.540 0.540 0.560 0.540 0.560 212,000 116,160 0.5479 0.410 0.410 0.425 0.410 0.425 279,547 0.4155 0.00%
2020-12-17 0 0.540 0.530 0.550 0.530 0.540 76,000 40,320 0.5305 0.410 0.402 0.417 0.402 0.410 100,215 0.4023 1.89%
2020-12-16 0 0.530 0.530 0.540 0.530 0.540 820,000 437,800 0.5339 0.402 0.402 0.410 0.402 0.410 1,081,268 0.4049 0.00%
2020-12-15 0 0.530 0.530 0.550 0.530 0.540 176,000 93,880 0.5334 0.402 0.402 0.417 0.402 0.410 232,077 0.4045 -3.64%
2020-12-14 0 0.550 0.530 0.550 0.550 0.550 40,000 22,000 0.5500 0.417 0.402 0.417 0.417 0.417 52,745 0.4171 1.85%
2020-12-11 0 0.540 0.530 0.550 0.530 0.540 376,000 200,040 0.5320 0.410 0.402 0.417 0.402 0.410 495,801 0.4035 0.00%
2020-12-10 0 0.540 0.530 0.540 0.530 0.540 236,000 126,480 0.5359 0.410 0.402 0.410 0.402 0.410 311,194 0.4064 0.00%
2020-12-09 0 0.540 0.540 0.560 0.530 0.540 168,000 90,120 0.5364 0.410 0.410 0.425 0.402 0.410 221,528 0.4068 -1.82%
2020-12-08 0 0.550 0.540 0.550 0.550 0.550 84,000 46,200 0.5500 0.417 0.410 0.417 0.417 0.417 110,764 0.4171 0.00%
2020-12-07 0 0.550 0.530 0.550 0.530 0.550 448,000 240,400 0.5366 0.417 0.402 0.417 0.402 0.417 590,742 0.4069 1.85%
2020-12-04 0 0.560 0.560 0.570 0.560 0.560 488,000 273,280 0.5600 0.410 0.410 0.417 0.410 0.410 667,319 0.4095 0.00%
2020-12-03 0 0.560 0.560 0.570 0.560 0.570 760,000 427,400 0.5624 0.410 0.410 0.417 0.410 0.417 1,039,268 0.4113 0.00%
2020-12-02 0 0.560 0.550 0.570 0.560 0.560 228,000 127,680 0.5600 0.410 0.402 0.417 0.410 0.410 311,780 0.4095 0.00%
2020-12-01 0 0.560 0.560 0.570 0.560 0.570 244,000 138,920 0.5693 0.410 0.410 0.417 0.410 0.417 333,660 0.4164 -1.75%
2020-11-30 0 0.570 0.560 0.570 0.560 0.570 132,000 74,960 0.5679 0.417 0.410 0.417 0.410 0.417 180,504 0.4153 0.00%
2020-11-27 0 0.570 0.560 0.570 0.550 0.570 496,000 276,120 0.5567 0.417 0.410 0.417 0.402 0.417 678,259 0.4071 3.64%
2020-11-26 0 0.550 0.550 0.570 0.550 0.580 452,000 253,680 0.5612 0.402 0.402 0.417 0.402 0.424 618,091 0.4104 -3.51%
2020-11-25 0 0.570 0.560 0.570 0.560 0.580 2,808,000 1,605,000 0.5716 0.417 0.410 0.417 0.410 0.424 3,839,821 0.4180 -1.72%
2020-11-24 0 0.580 0.570 0.580 0.570 0.590 1,304,000 757,160 0.5806 0.424 0.417 0.424 0.417 0.431 1,783,165 0.4246 0.00%
2020-11-23 0 0.580 0.570 0.580 0.570 0.580 604,000 346,880 0.5743 0.424 0.417 0.424 0.417 0.424 825,945 0.4200 1.75%
2020-11-20 0 0.570 0.570 0.580 0.560 0.580 824,000 469,120 0.5693 0.417 0.417 0.424 0.410 0.424 1,126,785 0.4163 1.79%
2020-11-19 0 0.560 0.560 0.580 0.530 0.590 3,488,000 1,992,640 0.5713 0.410 0.410 0.424 0.388 0.431 4,769,693 0.4178 -1.75%
2020-11-18 0 0.570 0.560 0.570 0.540 0.580 1,008,000 550,520 0.5462 0.417 0.410 0.417 0.395 0.424 1,378,397 0.3994 7.55%
2020-11-17 0 0.530 0.530 0.540 0.530 0.530 132,000 69,960 0.5300 0.388 0.388 0.395 0.388 0.388 180,504 0.3876 -1.85%
2020-11-16 0 0.540 0.530 0.540 0.530 0.540 232,000 124,640 0.5372 0.395 0.388 0.395 0.388 0.395 317,250 0.3929 1.89%
2020-11-13 0 0.530 0.520 0.530 0.530 0.530 20,000 10,600 0.5300 0.388 0.380 0.388 0.388 0.388 27,349 0.3876 1.92%
2020-11-12 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 0.380 0.380 0.388 0.380 0.380 136,746 0.3803 -1.89%
2020-11-11 0 0.530 0.500 0.530 0.510 0.540 196,000 103,200 0.5265 0.388 0.366 0.388 0.373 0.395 268,022 0.3850 3.92%
2020-11-10 0 0.510 0.510 0.520 0.510 0.510 4,000 2,040 0.5100 0.373 0.373 0.380 0.373 0.373 5,470 0.3730 0.00%
2020-11-09 0 0.510 0.510 0.520 0.510 0.510 124,000 63,240 0.5100 0.373 0.373 0.380 0.373 0.373 169,565 0.3730 0.00%
2020-11-06 0 0.510 0.510 0.520 0.510 0.520 56,000 28,600 0.5107 0.373 0.373 0.380 0.373 0.380 76,578 0.3735 -1.92%
2020-11-05 0 0.520 0.510 0.540 0.510 0.520 28,000 14,520 0.5186 0.380 0.373 0.395 0.373 0.380 38,289 0.3792 0.00%
2020-11-04 0 0.520 0.520 0.530 0.520 0.530 84,000 43,720 0.5205 0.380 0.380 0.388 0.380 0.388 114,866 0.3806 -1.89%
2020-11-03 0 0.530 0.520 0.530 0.530 0.540 200,000 106,200 0.5310 0.388 0.380 0.388 0.388 0.395 273,492 0.3883 0.00%
2020-11-02 0 0.530 0.510 0.530 0.510 0.530 44,000 23,040 0.5236 0.388 0.373 0.388 0.373 0.388 60,168 0.3829 3.92%
2020-10-30 0 0.510 0.510 0.520 0.500 0.500 420,000 210,000 0.5000 0.373 0.373 0.380 0.366 0.366 574,332 0.3656 0.00%
2020-10-29 0 0.510 0.510 0.520 0.500 0.510 120,000 61,160 0.5097 0.373 0.373 0.380 0.366 0.373 164,095 0.3727 2.00%
2020-10-28 0 0.500 0.500 0.530 0.500 0.530 296,000 151,880 0.5131 0.366 0.366 0.388 0.366 0.388 404,768 0.3752 -1.96%
2020-10-27 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.373 0.373 0.388 0.373 0.373 27,349 0.3730 -3.77%
2020-10-23 0 0.530 0.520 0.540 0.530 0.530 496,000 262,880 0.5300 0.388 0.380 0.395 0.388 0.388 678,259 0.3876 1.92%
2020-10-22 0 0.520 0.510 0.530 0.510 0.520 104,000 53,080 0.5104 0.380 0.373 0.388 0.373 0.380 142,216 0.3732 0.00%
2020-10-21 0 0.520 0.510 0.520 - - 0 0 - 0.380 0.373 0.380 - - 0 - 0.00%
2020-10-20 0 0.520 0.520 0.540 0.520 0.530 252,000 131,520 0.5219 0.380 0.380 0.395 0.380 0.388 344,599 0.3817 0.00%
2020-10-19 0 0.520 0.510 0.530 0.520 0.520 40,000 20,800 0.5200 0.380 0.373 0.388 0.380 0.380 54,698 0.3803 0.00%
2020-10-16 0 0.520 0.510 0.520 - - 0 0 - 0.380 0.373 0.380 - - 0 - 0.00%
2020-10-15 0 0.520 0.510 0.520 0.520 0.520 308,000 160,160 0.5200 0.380 0.373 0.380 0.380 0.380 421,177 0.3803 1.96%
2020-10-14 0 0.510 0.510 0.520 0.510 0.510 164,000 83,640 0.5100 0.373 0.373 0.380 0.373 0.373 224,263 0.3730 0.00%
2020-10-12 0 0.510 0.510 0.520 0.510 0.510 292,000 148,920 0.5100 0.373 0.373 0.380 0.373 0.373 399,298 0.3730 0.00%
2020-10-09 0 0.510 0.500 0.520 0.510 0.510 640,000 326,400 0.5100 0.373 0.366 0.380 0.373 0.373 875,173 0.3730 -1.92%
2020-10-08 0 0.520 0.510 0.520 0.520 0.520 236,000 122,720 0.5200 0.380 0.373 0.380 0.380 0.380 322,720 0.3803 1.96%
2020-10-07 0 0.510 0.500 0.520 0.510 0.510 692,000 352,920 0.5100 0.373 0.366 0.380 0.373 0.373 946,281 0.3730 0.00%
2020-10-06 0 0.510 0.500 0.510 - - 0 0 - 0.373 0.366 0.373 - - 0 - 0.00%
2020-10-05 0 0.510 0.500 0.510 0.510 0.510 12,000 6,120 0.5100 0.373 0.366 0.373 0.373 0.373 16,409 0.3730 0.00%
2020-09-30 0 0.510 0.500 0.510 - - 0 0 - 0.373 0.366 0.373 - - 0 - 0.00%
2020-09-29 0 0.510 0.500 0.520 0.500 0.520 508,000 258,280 0.5084 0.373 0.366 0.380 0.366 0.380 694,669 0.3718 0.00%
2020-09-28 0 0.510 0.500 0.510 0.500 0.520 184,000 93,080 0.5059 0.373 0.366 0.373 0.366 0.380 251,612 0.3699 2.00%
2020-09-25 0 0.500 0.500 0.510 0.500 0.500 244,000 122,000 0.5000 0.366 0.366 0.373 0.366 0.366 333,660 0.3656 -1.96%
2020-09-24 0 0.510 0.510 0.520 0.500 0.510 580,000 290,800 0.5014 0.373 0.373 0.380 0.366 0.373 793,126 0.3667 0.00%
2020-09-23 0 0.510 0.500 0.520 0.495 0.510 720,000 362,100 0.5029 0.373 0.366 0.380 0.362 0.373 984,570 0.3678 2.00%
2020-09-22 0 0.500 0.490 0.500 0.490 0.500 548,000 273,880 0.4998 0.366 0.358 0.366 0.358 0.366 749,367 0.3655 2.04%
2020-09-21 0 0.490 0.490 0.500 0.475 0.495 984,000 484,960 0.4928 0.358 0.358 0.366 0.347 0.362 1,345,578 0.3604 -1.01%
2020-09-18 0 0.495 0.480 0.500 0.495 0.495 864,000 427,680 0.4950 0.362 0.351 0.366 0.362 0.362 1,181,484 0.3620 0.00%
2020-09-17 0 0.495 0.485 0.500 0.495 0.495 104,000 51,480 0.4950 0.362 0.355 0.366 0.362 0.362 142,216 0.3620 0.00%
2020-09-16 0 0.495 0.485 0.495 0.490 0.495 332,000 164,260 0.4948 0.362 0.355 0.362 0.358 0.362 453,996 0.3618 2.06%
2020-09-15 0 0.485 0.475 0.490 - - 0 0 - 0.355 0.347 0.358 - - 0 - 0.00%
2020-09-14 0 0.485 0.480 0.485 - - 0 0 - 0.355 0.351 0.355 - - 0 - -1.02%
2020-09-11 0 0.490 0.485 0.490 0.490 0.490 592,000 290,080 0.4900 0.358 0.355 0.358 0.358 0.358 809,535 0.3583 0.00%
2020-09-10 0 0.490 0.490 0.495 0.485 0.490 336,000 164,600 0.4899 0.358 0.358 0.362 0.355 0.358 459,466 0.3582 1.03%
2020-09-09 0 0.485 0.475 0.485 0.460 0.485 720,000 343,960 0.4777 0.355 0.347 0.355 0.336 0.355 984,570 0.3494 0.00%
2020-09-08 0 0.485 0.485 0.495 0.475 0.490 1,344,000 651,300 0.4846 0.355 0.355 0.362 0.347 0.358 1,837,863 0.3544 1.04%
2020-09-07 0 0.480 0.475 0.485 - - 0 0 - 0.351 0.347 0.355 - - 0 - 0.00%
2020-09-04 0 0.480 0.480 0.485 0.480 0.480 72,000 34,560 0.4800 0.351 0.351 0.355 0.351 0.351 98,457 0.3510 0.00%
2020-09-03 0 0.480 0.480 0.485 0.480 0.490 72,000 35,120 0.4878 0.351 0.351 0.355 0.351 0.358 98,457 0.3567 -2.04%
2020-09-02 0 0.490 0.480 0.490 0.480 0.490 136,000 65,400 0.4809 0.358 0.351 0.358 0.351 0.358 185,974 0.3517 2.08%
2020-09-01 0 0.480 0.480 0.490 0.480 0.480 104,000 49,920 0.4800 0.351 0.351 0.358 0.351 0.351 142,216 0.3510 0.00%
2020-08-31 0 0.480 0.480 0.490 0.475 0.490 680,000 327,620 0.4818 0.351 0.351 0.358 0.347 0.358 929,871 0.3523 -2.04%
2020-08-28 0 0.490 0.485 0.490 0.480 0.490 320,000 155,600 0.4863 0.358 0.355 0.358 0.351 0.358 437,586 0.3556 1.03%
2020-08-27 0 0.485 0.480 0.490 0.480 0.485 308,000 148,840 0.4832 0.355 0.351 0.358 0.351 0.355 421,177 0.3534 -1.02%
2020-08-26 0 0.490 0.480 0.490 - - 0 0 - 0.358 0.351 0.358 - - 0 - -1.01%
2020-08-25 0 0.495 0.485 0.495 0.490 0.495 56,000 27,580 0.4925 0.362 0.355 0.362 0.358 0.362 76,578 0.3602 1.02%
2020-08-24 0 0.490 0.485 0.490 0.485 0.490 108,000 52,900 0.4898 0.358 0.355 0.358 0.355 0.358 147,685 0.3582 0.00%
2020-08-21 0 0.490 0.475 0.495 0.490 0.490 16,000 7,840 0.4900 0.358 0.347 0.362 0.358 0.358 21,879 0.3583 2.08%
2020-08-20 0 0.480 0.480 0.485 0.475 0.480 52,000 24,760 0.4762 0.351 0.351 0.355 0.347 0.351 71,108 0.3482 -1.03%
2020-08-19 0 0.485 0.475 0.485 0.490 0.490 4,000 1,960 0.4900 0.355 0.347 0.355 0.358 0.358 5,470 0.3583 3.19%
2020-08-18 0 0.470 0.470 0.480 0.470 0.475 292,000 138,400 0.4740 0.344 0.344 0.351 0.344 0.347 399,298 0.3466 -1.05%
2020-08-17 0 0.475 0.470 0.475 0.470 0.475 176,000 83,400 0.4739 0.347 0.344 0.347 0.344 0.347 240,673 0.3465 0.00%
2020-08-14 0 0.475 0.470 0.475 0.475 0.500 664,000 319,560 0.4813 0.347 0.344 0.347 0.347 0.366 907,992 0.3519 -1.04%
2020-08-13 0 0.500 0.495 0.500 0.495 0.500 1,072,000 530,700 0.4951 0.351 0.348 0.351 0.348 0.351 1,526,995 0.3475 1.01%
2020-08-12 0 0.495 0.495 0.500 0.495 0.510 340,000 168,360 0.4952 0.348 0.348 0.351 0.348 0.358 484,308 0.3476 -2.94%
2020-08-11 0 0.510 0.495 0.510 0.495 0.510 352,000 176,180 0.5005 0.358 0.348 0.358 0.348 0.358 501,401 0.3514 0.00%
2020-08-10 0 0.510 0.500 0.510 0.495 0.510 1,020,000 509,880 0.4999 0.358 0.351 0.358 0.348 0.358 1,452,924 0.3509 2.00%
2020-08-07 0 0.500 0.495 0.500 0.495 0.500 180,000 89,180 0.4954 0.351 0.348 0.351 0.348 0.351 256,398 0.3478 0.00%
2020-08-06 0 0.500 0.495 0.510 0.500 0.510 388,000 194,040 0.5001 0.351 0.348 0.358 0.351 0.358 552,681 0.3511 0.00%
2020-08-05 0 0.500 0.495 0.510 0.500 0.500 40,000 20,000 0.5000 0.351 0.348 0.358 0.351 0.351 56,977 0.3510 1.01%
2020-08-04 0 0.495 0.495 0.510 - - 0 0 - 0.348 0.348 0.358 - - 0 - 0.00%
2020-08-03 0 0.495 0.490 0.510 0.495 0.500 72,000 35,760 0.4967 0.348 0.344 0.358 0.348 0.351 102,559 0.3487 -1.00%
2020-07-31 0 0.500 0.490 0.500 0.495 0.500 28,000 13,960 0.4986 0.351 0.344 0.351 0.348 0.351 39,884 0.3500 2.04%
2020-07-30 0 0.490 0.490 0.495 0.490 0.500 44,000 21,960 0.4991 0.344 0.344 0.348 0.344 0.351 62,675 0.3504 -2.00%
2020-07-29 0 0.500 0.490 0.510 0.500 0.500 200,000 100,000 0.5000 0.351 0.344 0.358 0.351 0.351 284,887 0.3510 0.00%
2020-07-28 0 0.500 0.495 0.510 0.500 0.500 24,000 12,000 0.5000 0.351 0.348 0.358 0.351 0.351 34,186 0.3510 0.00%
2020-07-27 0 0.500 0.495 0.510 0.490 0.500 808,000 403,100 0.4989 0.351 0.348 0.358 0.344 0.351 1,150,944 0.3502 0.00%
2020-07-24 0 0.500 0.500 0.510 0.500 0.500 328,000 164,000 0.5000 0.351 0.351 0.358 0.351 0.351 467,215 0.3510 -1.96%
2020-07-23 0 0.510 0.500 0.520 0.495 0.510 336,000 169,800 0.5054 0.358 0.351 0.365 0.348 0.358 478,610 0.3548 2.00%
2020-07-22 0 0.500 0.500 0.510 0.495 0.500 136,000 67,700 0.4978 0.351 0.351 0.358 0.348 0.351 193,723 0.3495 0.00%
2020-07-21 0 0.500 0.495 0.510 0.495 0.510 276,000 137,760 0.4991 0.351 0.348 0.358 0.348 0.358 393,144 0.3504 -1.96%
2020-07-20 0 0.510 0.500 0.510 0.490 0.510 424,000 212,840 0.5020 0.358 0.351 0.358 0.344 0.358 603,961 0.3524 0.00%
2020-07-17 0 0.510 0.490 0.510 0.500 0.510 164,000 82,080 0.5005 0.358 0.344 0.358 0.351 0.358 233,607 0.3514 2.00%
2020-07-16 0 0.500 0.490 0.510 0.500 0.500 1,328,000 664,000 0.5000 0.351 0.344 0.358 0.351 0.351 1,891,650 0.3510 0.00%
2020-07-15 0 0.500 0.490 0.500 0.475 0.500 1,268,000 615,100 0.4851 0.351 0.344 0.351 0.333 0.351 1,806,184 0.3406 5.26%
2020-07-14 0 0.475 0.475 0.480 0.470 0.490 780,000 372,600 0.4777 0.333 0.333 0.337 0.330 0.344 1,111,059 0.3354 -2.06%
2020-07-13 0 0.485 0.480 0.485 0.450 0.490 336,000 156,420 0.4655 0.340 0.337 0.340 0.316 0.344 478,610 0.3268 1.04%
2020-07-10 0 0.480 0.480 0.485 0.465 0.490 1,232,000 581,660 0.4721 0.337 0.337 0.340 0.326 0.344 1,754,904 0.3314 -1.03%
2020-07-09 0 0.485 0.480 0.485 0.480 0.485 428,000 207,540 0.4849 0.340 0.337 0.340 0.337 0.340 609,658 0.3404 0.00%
2020-07-08 0 0.485 0.485 0.495 0.480 0.500 272,000 132,000 0.4853 0.340 0.340 0.348 0.337 0.351 387,446 0.3407 -1.02%
2020-07-07 0 0.490 0.485 0.495 0.480 0.490 692,000 334,040 0.4827 0.344 0.340 0.348 0.337 0.344 985,709 0.3389 -2.00%
2020-07-06 0 0.500 0.495 0.500 0.490 0.500 40,000 19,760 0.4940 0.351 0.348 0.351 0.344 0.351 56,977 0.3468 2.04%
2020-07-03 0 0.490 0.490 0.500 0.490 0.490 856,000 419,440 0.4900 0.344 0.344 0.351 0.344 0.344 1,219,317 0.3440 0.00%
2020-07-02 0 0.490 0.480 0.490 0.490 0.490 176,000 86,240 0.4900 0.344 0.337 0.344 0.344 0.344 250,701 0.3440 0.00%
2020-06-30 0 0.490 0.485 0.495 0.470 0.490 644,000 310,040 0.4814 0.344 0.340 0.348 0.330 0.344 917,336 0.3380 1.03%
2020-06-29 0 0.485 0.490 0.495 0.445 0.490 2,076,000 973,400 0.4689 0.340 0.344 0.348 0.312 0.344 2,957,127 0.3292 -2.02%
2020-06-26 0 0.495 0.495 0.500 0.495 0.500 44,000 21,800 0.4955 0.348 0.348 0.351 0.348 0.351 62,675 0.3478 0.00%
2020-06-24 0 0.495 0.495 0.500 0.490 0.500 300,000 148,260 0.4942 0.348 0.348 0.351 0.344 0.351 427,331 0.3469 0.00%
2020-06-23 0 0.495 0.495 0.520 0.495 0.540 736,000 375,140 0.5097 0.348 0.348 0.365 0.348 0.379 1,048,384 0.3578 -1.00%
2020-06-22 0 0.500 0.490 0.500 0.500 0.500 12,000 6,000 0.5000 0.351 0.344 0.351 0.351 0.351 17,093 0.3510 0.00%
2020-06-19 0 0.500 0.495 0.500 0.495 0.500 496,000 247,020 0.4980 0.351 0.348 0.351 0.348 0.351 706,520 0.3496 0.00%
2020-06-18 0 0.500 0.500 0.510 0.500 0.510 276,000 138,480 0.5017 0.351 0.351 0.358 0.351 0.358 393,144 0.3522 0.00%
2020-06-17 0 0.500 0.500 0.510 0.500 0.510 596,000 298,760 0.5013 0.351 0.351 0.358 0.351 0.358 848,963 0.3519 -1.96%
2020-06-16 0 0.510 0.500 0.510 0.510 0.510 72,000 36,720 0.5100 0.358 0.351 0.358 0.358 0.358 102,559 0.3580 2.00%
2020-06-15 0 0.500 0.500 0.510 0.500 0.520 800,000 407,720 0.5097 0.351 0.351 0.358 0.351 0.365 1,139,548 0.3578 1.01%
2020-06-12 0 0.495 0.490 0.510 0.490 0.510 1,324,000 655,440 0.4950 0.348 0.344 0.358 0.344 0.358 1,885,952 0.3475 0.00%
2020-06-11 0 0.495 0.500 0.510 0.490 0.510 124,000 62,160 0.5013 0.348 0.351 0.358 0.344 0.358 176,630 0.3519 0.00%
2020-06-10 0 0.495 0.495 0.510 - - 0 0 - 0.348 0.348 0.358 - - 0 - 0.00%
2020-06-09 0 0.495 0.495 0.510 0.495 0.510 188,000 94,320 0.5017 0.348 0.348 0.358 0.348 0.358 267,794 0.3522 1.02%
2020-06-08 0 0.490 0.485 0.500 0.490 0.510 192,000 96,260 0.5014 0.344 0.340 0.351 0.344 0.358 273,492 0.3520 -1.01%
2020-06-05 0 0.495 0.495 0.500 0.490 0.495 72,000 35,620 0.4947 0.348 0.348 0.351 0.344 0.348 102,559 0.3473 2.06%
2020-06-04 0 0.485 0.485 0.495 0.485 0.495 80,000 38,920 0.4865 0.340 0.340 0.348 0.340 0.348 113,955 0.3415 0.00%
2020-06-03 0 0.485 0.485 0.490 0.480 0.490 752,000 365,060 0.4855 0.340 0.340 0.344 0.337 0.344 1,071,175 0.3408 0.00%
2020-06-02 0 0.485 0.470 0.485 0.470 0.485 412,000 199,580 0.4844 0.340 0.330 0.340 0.330 0.340 586,867 0.3401 0.00%
2020-06-01 0 0.485 0.475 0.485 0.470 0.485 244,000 116,800 0.4787 0.340 0.333 0.340 0.330 0.340 347,562 0.3361 -2.02%
2020-05-29 0 0.495 0.470 0.500 0.470 0.495 160,000 78,440 0.4903 0.348 0.330 0.351 0.330 0.348 227,910 0.3442 5.32%
2020-05-28 0 0.470 0.470 0.480 0.460 0.470 172,000 79,840 0.4642 0.330 0.330 0.337 0.323 0.330 245,003 0.3259 -3.09%
2020-05-27 0 0.485 0.470 0.485 0.470 0.495 320,000 151,300 0.4728 0.340 0.330 0.340 0.330 0.348 455,819 0.3319 2.11%
2020-05-26 0 0.475 0.475 0.490 0.475 0.475 24,000 11,400 0.4750 0.333 0.333 0.344 0.333 0.333 34,186 0.3335 1.06%
2020-05-25 0 0.470 0.470 0.495 0.470 0.495 116,000 55,500 0.4784 0.330 0.330 0.348 0.330 0.348 165,234 0.3359 -2.08%
2020-05-22 0 0.480 0.475 0.490 0.480 0.500 276,000 135,900 0.4924 0.337 0.333 0.344 0.337 0.351 393,144 0.3457 -4.00%
2020-05-21 0 0.500 0.495 0.500 0.490 0.500 180,000 89,200 0.4956 0.351 0.348 0.351 0.344 0.351 256,398 0.3479 2.04%
2020-05-20 0 0.490 0.490 0.495 0.490 0.490 4,000 1,960 0.4900 0.344 0.344 0.348 0.344 0.344 5,698 0.3440 -1.01%
2020-05-19 0 0.495 0.495 0.500 0.485 0.495 52,000 25,580 0.4919 0.348 0.348 0.351 0.340 0.348 74,071 0.3453 0.00%
2020-05-18 0 0.495 0.490 0.500 0.495 0.500 76,000 37,760 0.4968 0.348 0.344 0.351 0.348 0.351 108,257 0.3488 1.02%
2020-05-15 0 0.490 0.480 0.495 0.490 0.490 28,000 13,640 0.4871 0.344 0.337 0.348 0.344 0.344 39,884 0.3420 0.00%
2020-05-14 0 0.490 0.490 0.495 - - 0 0 - 0.344 0.344 0.348 - - 0 - 0.00%
2020-05-13 0 0.490 0.485 0.500 0.490 0.490 12,000 5,880 0.4900 0.344 0.340 0.351 0.344 0.344 17,093 0.3440 -1.01%
2020-05-12 0 0.495 0.495 0.500 0.495 0.495 16,000 7,920 0.4950 0.348 0.348 0.351 0.348 0.348 22,791 0.3475 2.06%
2020-05-11 0 0.485 0.485 0.500 0.485 0.490 52,000 25,300 0.4865 0.340 0.340 0.351 0.340 0.344 74,071 0.3416 0.00%
2020-05-08 0 0.485 0.480 0.500 0.485 0.500 180,000 89,000 0.4944 0.340 0.337 0.351 0.340 0.351 256,398 0.3471 -4.90%
2020-05-07 0 0.510 0.495 0.510 0.500 0.510 36,000 18,040 0.5011 0.358 0.348 0.358 0.351 0.358 51,280 0.3518 2.00%
2020-05-06 0 0.500 0.485 0.500 0.490 0.530 36,000 18,560 0.5156 0.351 0.340 0.351 0.344 0.372 51,280 0.3619 3.09%
2020-05-05 0 0.485 0.485 0.500 0.480 0.480 24,000 11,560 0.4817 0.340 0.340 0.351 0.337 0.337 34,186 0.3381 1.04%
2020-05-04 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.337 0.337 0.351 0.337 0.337 5,698 0.3370 -2.04%
2020-04-29 0 0.490 0.485 0.490 0.490 0.490 20,000 9,800 0.4900 0.344 0.340 0.344 0.344 0.344 28,489 0.3440 -2.00%
2020-04-28 0 0.500 0.485 0.500 0.495 0.500 112,000 55,900 0.4991 0.351 0.340 0.351 0.348 0.351 159,537 0.3504 2.04%
2020-04-27 0 0.490 0.475 0.495 0.480 0.500 120,000 59,140 0.4928 0.344 0.333 0.348 0.337 0.351 170,932 0.3460 -2.00%
2020-04-24 0 0.500 0.490 0.500 0.470 0.500 44,000 21,200 0.4818 0.351 0.344 0.351 0.330 0.351 62,675 0.3383 3.09%
2020-04-23 0 0.485 0.480 0.500 - - 0 0 - 0.340 0.337 0.351 - - 0 - 0.00%
2020-04-22 0 0.485 0.480 0.495 0.485 0.500 128,000 63,360 0.4950 0.340 0.337 0.348 0.340 0.351 182,328 0.3475 -3.00%
2020-04-21 0 0.500 0.490 0.510 0.490 0.500 68,000 33,920 0.4988 0.351 0.344 0.358 0.344 0.351 96,862 0.3502 0.00%
2020-04-20 0 0.500 0.490 0.510 0.490 0.500 72,000 35,920 0.4989 0.351 0.344 0.358 0.344 0.351 102,559 0.3502 3.09%
2020-04-17 0 0.485 0.485 0.490 0.485 0.490 324,000 158,920 0.4905 0.340 0.340 0.344 0.340 0.344 461,517 0.3443 0.00%
2020-04-16 0 0.485 0.485 0.510 0.480 0.490 72,000 34,960 0.4856 0.340 0.340 0.358 0.337 0.344 102,559 0.3409 -1.02%
2020-04-15 0 0.490 0.485 0.490 0.485 0.490 12,000 5,840 0.4867 0.344 0.340 0.344 0.340 0.344 17,093 0.3417 0.00%
2020-04-14 0 0.490 0.490 0.500 0.490 0.495 160,000 78,980 0.4936 0.344 0.344 0.351 0.344 0.348 227,910 0.3465 0.00%
2020-04-09 0 0.490 0.490 0.495 0.490 0.490 128,000 62,720 0.4900 0.344 0.344 0.348 0.344 0.344 182,328 0.3440 -1.01%
2020-04-08 0 0.495 0.490 0.495 0.500 0.500 88,000 44,000 0.5000 0.348 0.344 0.348 0.351 0.351 125,350 0.3510 1.02%
2020-04-07 0 0.490 0.490 0.495 0.490 0.490 144,000 70,560 0.4900 0.344 0.344 0.348 0.344 0.344 205,119 0.3440 0.00%
2020-04-06 0 0.490 0.480 0.490 0.490 0.490 60,000 29,400 0.4900 0.344 0.337 0.344 0.344 0.344 85,466 0.3440 -1.01%
2020-04-03 0 0.495 0.490 0.495 0.495 0.495 60,000 29,700 0.4950 0.348 0.344 0.348 0.348 0.348 85,466 0.3475 0.00%
2020-04-02 0 0.495 0.485 0.495 0.500 0.500 12,000 6,000 0.5000 0.348 0.340 0.348 0.351 0.351 17,093 0.3510 -1.00%
2020-04-01 0 0.500 0.480 0.500 0.495 0.500 144,000 71,700 0.4979 0.351 0.337 0.351 0.348 0.351 205,119 0.3496 7.53%
2020-03-31 0 0.465 0.465 0.480 0.465 0.465 56,000 26,040 0.4650 0.326 0.326 0.337 0.326 0.326 79,768 0.3264 -3.12%
2020-03-30 0 0.480 0.480 0.490 0.480 0.485 112,000 53,780 0.4802 0.337 0.337 0.344 0.337 0.340 159,537 0.3371 -3.03%
2020-03-27 0 0.495 0.480 0.495 0.480 0.495 108,000 53,340 0.4939 0.348 0.337 0.348 0.337 0.348 153,839 0.3467 4.21%
2020-03-26 0 0.475 0.470 0.500 0.475 0.490 32,000 15,320 0.4788 0.333 0.330 0.351 0.333 0.344 45,582 0.3361 -2.06%
2020-03-25 0 0.485 0.485 0.495 0.485 0.495 24,000 11,800 0.4917 0.340 0.340 0.348 0.340 0.348 34,186 0.3452 -3.00%
2020-03-24 0 0.500 0.480 0.500 0.495 0.500 160,000 79,220 0.4951 0.351 0.337 0.351 0.348 0.351 227,910 0.3476 4.17%
2020-03-23 0 0.480 0.460 0.480 0.460 0.485 276,000 132,620 0.4805 0.337 0.323 0.337 0.323 0.340 393,144 0.3373 -1.03%
2020-03-20 0 0.485 0.470 0.495 0.455 0.500 164,000 76,280 0.4651 0.340 0.330 0.348 0.319 0.351 233,607 0.3265 6.59%
2020-03-19 0 0.455 0.455 0.470 0.445 0.485 964,000 443,660 0.4602 0.319 0.319 0.330 0.312 0.340 1,373,156 0.3231 -6.19%
2020-03-18 0 0.485 0.485 0.495 0.485 0.510 1,148,000 567,020 0.4939 0.340 0.340 0.348 0.340 0.358 1,635,252 0.3467 -3.00%
2020-03-17 0 0.500 0.490 0.500 0.480 0.500 56,000 27,060 0.4832 0.351 0.344 0.351 0.337 0.351 79,768 0.3392 0.00%
2020-03-16 0 0.500 0.500 0.510 0.500 0.510 1,148,000 574,480 0.5004 0.351 0.351 0.358 0.351 0.358 1,635,252 0.3513 -1.96%
2020-03-13 0 0.510 0.500 0.510 0.500 0.520 1,672,000 843,600 0.5045 0.358 0.351 0.358 0.351 0.365 2,381,656 0.3542 -1.92%
2020-03-12 0 0.520 0.510 0.520 0.510 0.520 196,000 101,000 0.5153 0.365 0.358 0.365 0.358 0.365 279,189 0.3618 -1.89%
2020-03-11 0 0.530 0.520 0.530 0.530 0.530 28,000 14,840 0.5300 0.372 0.365 0.372 0.372 0.372 39,884 0.3721 -1.85%
2020-03-10 0 0.540 0.530 0.540 0.510 0.540 256,000 136,640 0.5338 0.379 0.372 0.379 0.358 0.379 364,655 0.3747 0.00%
2020-03-09 0 0.540 0.520 0.530 0.510 0.540 536,000 275,600 0.5142 0.379 0.365 0.372 0.358 0.379 763,497 0.3610 3.85%
2020-03-06 0 0.520 0.520 0.540 0.520 0.550 196,000 104,720 0.5343 0.365 0.365 0.379 0.365 0.386 279,189 0.3751 -3.70%
2020-03-05 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.379 0.372 0.379 0.379 0.379 28,489 0.3791 0.00%
2020-03-04 0 0.540 0.530 0.550 0.510 0.550 220,000 116,000 0.5273 0.379 0.372 0.386 0.358 0.386 313,376 0.3702 -1.82%
2020-03-03 0 0.550 0.530 0.550 0.530 0.550 204,000 111,560 0.5469 0.386 0.372 0.386 0.372 0.386 290,585 0.3839 3.77%
2020-03-02 0 0.530 0.530 0.540 0.530 0.530 168,000 89,040 0.5300 0.372 0.372 0.379 0.372 0.372 239,305 0.3721 0.00%
2020-02-28 0 0.530 0.530 0.540 0.530 0.540 544,000 289,880 0.5329 0.372 0.372 0.379 0.372 0.379 774,893 0.3741 -3.64%
2020-02-27 0 0.550 0.540 0.560 0.550 0.550 208,000 114,400 0.5500 0.386 0.379 0.393 0.386 0.386 296,283 0.3861 0.00%
2020-02-26 0 0.550 0.540 0.550 0.540 0.550 1,360,000 735,400 0.5407 0.386 0.379 0.386 0.379 0.386 1,937,232 0.3796 0.00%
2020-02-25 0 0.550 0.540 0.550 0.550 0.550 236,000 129,800 0.5500 0.386 0.379 0.386 0.386 0.386 336,167 0.3861 -1.79%
2020-02-24 0 0.560 0.550 0.560 0.540 0.560 144,000 79,200 0.5500 0.393 0.386 0.393 0.379 0.393 205,119 0.3861 0.00%
2020-02-21 0 0.560 0.540 0.560 0.540 0.560 488,000 268,280 0.5498 0.393 0.379 0.393 0.379 0.393 695,124 0.3859 1.82%
2020-02-20 0 0.550 0.540 0.550 0.540 0.550 460,000 250,800 0.5452 0.386 0.379 0.386 0.379 0.386 655,240 0.3828 1.85%
2020-02-19 0 0.540 0.540 0.550 0.530 0.540 76,000 40,480 0.5326 0.379 0.379 0.386 0.372 0.379 108,257 0.3739 -1.82%
2020-02-18 0 0.550 0.540 0.550 - - 0 0 - 0.386 0.379 0.386 - - 0 - 0.00%
2020-02-17 0 0.550 0.540 0.550 0.540 0.550 96,000 52,280 0.5446 0.386 0.379 0.386 0.379 0.386 136,746 0.3823 1.85%
2020-02-14 0 0.540 0.540 0.550 0.540 0.540 136,000 73,440 0.5400 0.379 0.379 0.386 0.379 0.379 193,723 0.3791 -1.82%
2020-02-13 0 0.550 0.540 0.550 0.540 0.550 296,000 161,680 0.5462 0.386 0.379 0.386 0.379 0.386 421,633 0.3835 1.85%
2020-02-12 0 0.540 0.540 0.550 0.540 0.550 144,000 78,120 0.5425 0.379 0.379 0.386 0.379 0.386 205,119 0.3809 -1.82%
2020-02-11 0 0.550 0.540 0.550 0.540 0.550 720,000 393,960 0.5472 0.386 0.379 0.386 0.379 0.386 1,025,593 0.3841 0.00%
2020-02-10 0 0.550 0.540 0.550 0.540 0.560 512,000 278,320 0.5436 0.386 0.379 0.386 0.379 0.393 729,311 0.3816 -1.79%
2020-02-07 0 0.560 0.550 0.560 0.550 0.560 452,000 249,800 0.5527 0.393 0.386 0.393 0.386 0.393 643,845 0.3880 -1.75%
2020-02-06 0 0.570 0.560 0.570 0.550 0.590 2,348,000 1,351,440 0.5756 0.400 0.393 0.400 0.386 0.414 3,344,574 0.4041 7.55%
2020-02-05 0 0.530 0.530 0.540 0.530 0.540 132,000 70,040 0.5306 0.372 0.372 0.379 0.372 0.379 188,025 0.3725 0.00%
2020-02-04 0 0.530 0.530 0.540 0.530 0.540 964,000 513,160 0.5323 0.372 0.372 0.379 0.372 0.379 1,373,156 0.3737 -1.85%
2020-02-03 0 0.540 0.530 0.550 0.540 0.550 132,000 72,520 0.5494 0.379 0.372 0.386 0.379 0.386 188,025 0.3857 -1.82%
2020-01-31 0 0.550 0.550 0.560 0.540 0.550 160,000 87,560 0.5473 0.386 0.386 0.393 0.379 0.386 227,910 0.3842 3.77%
2020-01-30 0 0.530 0.530 0.550 0.530 0.550 868,000 466,760 0.5377 0.372 0.372 0.386 0.372 0.386 1,236,410 0.3775 -3.64%
2020-01-29 0 0.550 0.540 0.560 0.530 0.560 1,076,000 588,200 0.5467 0.386 0.379 0.393 0.372 0.393 1,532,692 0.3838 -3.51%
2020-01-24 0 0.570 0.560 0.570 0.560 0.570 188,000 105,480 0.5611 0.400 0.393 0.400 0.393 0.400 267,794 0.3939 0.00%
2020-01-23 0 0.570 0.560 0.570 0.560 0.580 1,744,000 994,520 0.5703 0.400 0.393 0.400 0.393 0.407 2,484,215 0.4003 -3.39%
2020-01-22 0 0.590 0.580 0.590 0.570 0.590 876,000 506,520 0.5782 0.414 0.407 0.414 0.400 0.414 1,247,805 0.4059 0.00%
2020-01-21 0 0.590 0.580 0.590 0.580 0.590 428,000 250,000 0.5841 0.414 0.407 0.414 0.407 0.414 609,658 0.4101 0.00%
2020-01-20 0 0.590 0.580 0.590 0.580 0.590 592,000 347,400 0.5868 0.414 0.407 0.414 0.407 0.414 843,266 0.4120 1.72%
2020-01-17 0 0.580 0.580 0.590 0.580 0.600 1,016,000 596,800 0.5874 0.407 0.407 0.414 0.407 0.421 1,447,226 0.4124 -3.33%
2020-01-16 0 0.600 0.590 0.600 0.580 0.600 5,156,000 3,044,480 0.5905 0.421 0.414 0.421 0.407 0.421 7,344,388 0.4145 1.69%
2020-01-15 0 0.590 0.580 0.590 0.570 0.610 19,594,000 11,596,920 0.5919 0.414 0.407 0.414 0.400 0.428 27,910,383 0.4155 1.72%
2020-01-14 0 0.580 0.560 0.580 0.550 0.580 1,880,000 1,063,120 0.5655 0.407 0.393 0.407 0.386 0.407 2,677,938 0.3970 3.57%
2020-01-13 0 0.560 0.540 0.560 0.540 0.560 440,000 246,240 0.5596 0.393 0.379 0.393 0.379 0.393 626,751 0.3929 3.70%
2020-01-10 0 0.540 0.530 0.540 0.530 0.550 1,020,000 547,520 0.5368 0.379 0.372 0.379 0.372 0.386 1,452,924 0.3768 0.00%
2020-01-09 0 0.540 0.540 0.550 0.540 0.540 44,000 23,760 0.5400 0.379 0.379 0.386 0.379 0.379 62,675 0.3791 -1.82%
2020-01-08 0 0.550 0.550 0.560 0.550 0.550 758,000 416,820 0.5499 0.386 0.386 0.393 0.386 0.386 1,079,722 0.3860 -1.79%
2020-01-07 0 0.560 0.550 0.560 0.550 0.560 208,000 116,400 0.5596 0.393 0.386 0.393 0.386 0.393 296,283 0.3929 0.00%
2020-01-06 0 0.560 0.550 0.560 0.550 0.570 796,000 446,000 0.5603 0.393 0.386 0.393 0.386 0.400 1,133,850 0.3933 1.82%
2020-01-03 0 0.550 0.550 0.560 0.550 0.570 80,000 45,040 0.5630 0.386 0.386 0.393 0.386 0.400 113,955 0.3952 -3.51%
2020-01-02 0 0.570 0.550 0.570 0.560 0.580 5,932,000 3,397,040 0.5727 0.400 0.386 0.400 0.393 0.407 8,449,750 0.4020 3.64%
2019-12-31 0 0.550 0.550 0.560 0.550 0.550 120,000 66,000 0.5500 0.386 0.386 0.393 0.386 0.386 170,932 0.3861 0.00%
2019-12-30 0 0.550 0.550 0.570 0.540 0.550 4,728,000 2,599,960 0.5499 0.386 0.386 0.400 0.379 0.386 6,734,730 0.3861 0.00%
2019-12-27 0 0.550 0.550 0.570 0.540 0.550 9,144,000 5,027,520 0.5498 0.386 0.386 0.400 0.379 0.386 13,025,036 0.3860 0.00%
2019-12-24 0 0.550 0.540 0.560 0.540 0.550 212,000 116,560 0.5498 0.386 0.379 0.393 0.379 0.386 301,980 0.3860 0.00%
2019-12-23 0 0.550 0.550 0.560 0.540 0.560 3,720,000 2,049,840 0.5510 0.386 0.386 0.393 0.379 0.393 5,298,899 0.3868 0.00%
2019-12-20 0 0.550 0.550 0.560 0.550 0.600 8,852,000 4,984,880 0.5631 0.386 0.386 0.393 0.386 0.421 12,609,100 0.3953 1.85%
2019-12-19 0 0.540 0.540 0.550 0.540 0.550 3,084,000 1,695,600 0.5498 0.379 0.379 0.386 0.379 0.386 4,392,958 0.3860 -1.82%
2019-12-18 0 0.550 0.540 0.550 0.550 0.550 3,544,000 1,949,200 0.5500 0.386 0.379 0.386 0.386 0.386 5,048,198 0.3861 0.00%
2019-12-17 0 0.550 0.540 0.560 0.540 0.550 4,524,000 2,486,920 0.5497 0.386 0.379 0.393 0.379 0.386 6,444,145 0.3859 0.00%
2019-12-16 0 0.550 0.540 0.560 0.550 0.550 656,000 360,800 0.5500 0.386 0.379 0.393 0.386 0.386 934,429 0.3861 0.00%
2019-12-13 0 0.550 0.540 0.550 0.540 0.560 856,000 470,840 0.5500 0.386 0.379 0.386 0.379 0.393 1,219,317 0.3862 -1.79%
2019-12-12 0 0.560 0.550 0.560 0.550 0.560 412,000 227,200 0.5515 0.393 0.386 0.393 0.386 0.393 586,867 0.3871 1.82%
2019-12-11 0 0.570 0.570 0.580 0.570 0.580 1,056,000 603,280 0.5713 0.386 0.386 0.393 0.386 0.393 1,558,902 0.3870 0.00%
2019-12-10 0 0.570 0.570 0.580 0.560 0.570 864,000 491,880 0.5693 0.386 0.386 0.393 0.379 0.386 1,275,465 0.3856 1.79%
2019-12-09 0 0.560 0.560 0.570 - - 0 0 - 0.379 0.379 0.386 - - 0 - 0.00%
2019-12-06 0 0.560 0.560 0.570 0.560 0.560 328,000 183,680 0.5600 0.379 0.379 0.386 0.379 0.379 484,204 0.3793 1.82%
2019-12-05 0 0.550 0.550 0.570 0.550 0.560 668,000 373,880 0.5597 0.373 0.373 0.386 0.373 0.379 986,124 0.3791 -1.79%
2019-12-04 0 0.560 0.560 0.570 0.550 0.560 1,032,000 577,880 0.5600 0.379 0.379 0.386 0.373 0.379 1,523,472 0.3793 -1.75%
2019-12-03 0 0.570 0.560 0.570 0.560 0.570 84,000 47,320 0.5633 0.386 0.379 0.386 0.379 0.386 124,004 0.3816 1.79%
2019-12-02 0 0.560 0.560 0.570 0.560 0.570 780,000 441,440 0.5659 0.379 0.379 0.386 0.379 0.386 1,151,462 0.3834 0.00%
2019-11-29 0 0.560 0.560 0.570 0.560 0.570 908,000 512,200 0.5641 0.379 0.379 0.386 0.379 0.386 1,340,419 0.3821 -3.45%
2019-11-28 0 0.580 0.570 0.580 0.570 0.580 956,000 553,840 0.5793 0.393 0.386 0.393 0.386 0.393 1,411,279 0.3924 3.57%
2019-11-27 0 0.560 0.560 0.570 0.560 0.600 4,916,000 2,827,400 0.5751 0.379 0.379 0.386 0.379 0.406 7,257,161 0.3896 -5.08%
2019-11-26 0 0.590 0.580 0.590 0.580 0.590 468,000 272,800 0.5829 0.400 0.393 0.400 0.393 0.400 690,877 0.3949 0.00%
2019-11-25 0 0.590 0.580 0.590 0.580 0.600 1,620,000 956,000 0.5901 0.400 0.393 0.400 0.393 0.406 2,391,497 0.3997 0.00%
2019-11-22 0 0.590 0.580 0.590 0.580 0.620 5,052,000 3,052,960 0.6043 0.400 0.393 0.400 0.393 0.420 7,457,928 0.4094 -1.67%
2019-11-21 0 0.600 0.600 0.610 0.580 0.630 5,570,000 3,346,720 0.6008 0.406 0.406 0.413 0.393 0.427 8,222,617 0.4070 3.45%
2019-11-20 0 0.580 0.580 0.590 0.570 0.590 628,000 360,880 0.5746 0.393 0.393 0.400 0.386 0.400 927,074 0.3893 0.00%
2019-11-19 0 0.580 0.570 0.580 0.560 0.580 676,000 384,600 0.5689 0.393 0.386 0.393 0.379 0.393 997,933 0.3854 3.57%
2019-11-18 0 0.560 0.560 0.570 0.560 0.570 316,000 177,520 0.5618 0.379 0.379 0.386 0.379 0.386 466,490 0.3805 1.82%
2019-11-15 0 0.550 0.550 0.560 0.550 0.570 812,000 455,440 0.5609 0.373 0.373 0.379 0.373 0.386 1,198,701 0.3799 -1.79%
2019-11-14 0 0.560 0.560 0.570 0.560 0.570 756,000 423,920 0.5607 0.379 0.379 0.386 0.379 0.386 1,116,032 0.3798 0.00%
2019-11-13 0 0.560 0.560 0.570 0.560 0.570 128,000 72,000 0.5625 0.379 0.379 0.386 0.379 0.386 188,958 0.3810 -1.75%
2019-11-12 0 0.570 0.560 0.570 0.570 0.570 56,000 31,920 0.5700 0.386 0.379 0.386 0.386 0.386 82,669 0.3861 0.00%
2019-11-11 0 0.570 0.570 0.580 0.570 0.570 528,000 300,960 0.5700 0.386 0.386 0.393 0.386 0.386 779,451 0.3861 0.00%
2019-11-08 0 0.570 0.560 0.570 0.560 0.570 1,344,000 759,320 0.5650 0.386 0.379 0.386 0.379 0.386 1,984,057 0.3827 1.79%
2019-11-07 0 0.560 0.560 0.570 0.560 0.570 120,000 67,240 0.5603 0.379 0.379 0.386 0.379 0.386 177,148 0.3796 -1.75%
2019-11-06 0 0.570 0.560 0.570 0.560 0.580 828,000 473,000 0.5713 0.386 0.379 0.386 0.379 0.393 1,222,321 0.3870 0.00%
2019-11-05 0 0.570 0.560 0.570 0.560 0.570 372,000 208,640 0.5609 0.386 0.379 0.386 0.379 0.386 549,159 0.3799 1.79%
2019-11-04 0 0.560 0.560 0.570 0.560 0.560 1,172,000 656,320 0.5600 0.379 0.379 0.386 0.379 0.379 1,730,145 0.3793 -1.75%
2019-11-01 0 0.570 0.560 0.570 0.560 0.570 240,000 136,440 0.5685 0.386 0.379 0.386 0.379 0.386 354,296 0.3851 1.79%
2019-10-31 0 0.560 0.560 0.570 0.560 0.560 1,172,000 656,320 0.5600 0.379 0.379 0.386 0.379 0.379 1,730,145 0.3793 -1.75%
2019-10-30 0 0.570 0.560 0.570 0.560 0.570 672,000 376,440 0.5602 0.386 0.379 0.386 0.379 0.386 992,028 0.3795 0.00%
2019-10-29 0 0.570 0.560 0.580 0.560 0.580 1,314,000 755,880 0.5753 0.386 0.379 0.393 0.379 0.393 1,939,770 0.3897 1.79%
2019-10-28 0 0.560 0.560 0.570 0.560 0.570 920,000 517,360 0.5623 0.379 0.379 0.386 0.379 0.386 1,358,134 0.3809 -1.75%
2019-10-25 0 0.570 0.560 0.570 0.560 0.570 88,000 49,840 0.5664 0.386 0.379 0.386 0.379 0.386 129,908 0.3837 1.79%
2019-10-24 0 0.560 0.560 0.570 0.560 0.570 168,000 94,760 0.5640 0.379 0.379 0.386 0.379 0.386 248,007 0.3821 0.00%
2019-10-23 0 0.560 0.560 0.570 0.560 0.560 80,000 44,800 0.5600 0.379 0.379 0.386 0.379 0.379 118,099 0.3793 -1.75%
2019-10-22 0 0.570 0.560 0.580 0.570 0.570 700,000 399,000 0.5700 0.386 0.379 0.393 0.386 0.386 1,033,363 0.3861 -1.72%
2019-10-21 0 0.580 0.560 0.580 0.560 0.580 1,728,000 978,480 0.5663 0.393 0.379 0.393 0.379 0.393 2,550,930 0.3836 1.75%
2019-10-18 0 0.570 0.570 0.580 0.560 0.580 492,000 280,680 0.5705 0.386 0.386 0.393 0.379 0.393 726,307 0.3864 1.79%
2019-10-17 0 0.560 0.560 0.570 0.560 0.570 856,000 484,160 0.5656 0.379 0.379 0.386 0.379 0.386 1,263,655 0.3831 -1.75%
2019-10-16 0 0.570 0.570 0.580 0.570 0.580 380,000 218,320 0.5745 0.386 0.386 0.393 0.386 0.393 560,968 0.3892 -1.72%
2019-10-15 0 0.580 0.580 0.590 0.570 0.580 1,368,000 782,480 0.5720 0.393 0.393 0.400 0.386 0.393 2,019,487 0.3875 0.00%
2019-10-14 0 0.580 0.570 0.580 0.580 0.590 504,000 295,440 0.5862 0.393 0.386 0.393 0.393 0.400 744,021 0.3971 0.00%
2019-10-11 0 0.580 0.580 0.590 0.570 0.580 208,000 119,200 0.5731 0.393 0.393 0.400 0.386 0.393 307,056 0.3882 0.00%
2019-10-10 0 0.580 0.570 0.580 0.570 0.580 188,000 107,840 0.5736 0.393 0.386 0.393 0.386 0.393 277,532 0.3886 1.75%
2019-10-09 0 0.570 0.570 0.580 0.570 0.580 172,000 99,080 0.5760 0.386 0.386 0.393 0.386 0.393 253,912 0.3902 -1.72%
2019-10-08 0 0.580 0.570 0.580 0.580 0.590 1,368,000 799,480 0.5844 0.393 0.386 0.393 0.393 0.400 2,019,487 0.3959 -1.69%
2019-10-04 0 0.590 0.570 0.590 0.550 0.590 7,312,000 4,159,520 0.5689 0.400 0.386 0.400 0.373 0.400 10,794,215 0.3853 7.27%
2019-10-03 0 0.550 0.550 0.560 0.550 0.550 724,000 398,200 0.5500 0.373 0.373 0.379 0.373 0.373 1,068,793 0.3726 0.00%
2019-10-02 0 0.550 0.550 0.560 0.550 0.560 1,192,000 658,320 0.5523 0.373 0.373 0.379 0.373 0.379 1,759,670 0.3741 -1.79%
2019-09-30 0 0.560 0.560 0.570 0.560 0.560 608,000 340,480 0.5600 0.379 0.379 0.386 0.379 0.379 897,550 0.3793 -1.75%
2019-09-27 0 0.570 0.570 0.580 0.570 0.580 852,000 486,040 0.5705 0.386 0.386 0.393 0.386 0.393 1,257,750 0.3864 -1.72%
2019-09-26 0 0.580 0.570 0.580 0.570 0.580 292,000 167,200 0.5726 0.393 0.386 0.393 0.386 0.393 431,060 0.3879 0.00%
2019-09-25 0 0.580 0.580 0.590 0.580 0.590 5,130,000 2,986,680 0.5822 0.393 0.393 0.400 0.393 0.400 7,573,075 0.3944 0.00%
2019-09-24 0 0.580 0.570 0.580 0.570 0.580 1,396,000 798,240 0.5718 0.393 0.386 0.393 0.386 0.393 2,060,821 0.3873 3.57%
2019-09-23 0 0.560 0.560 0.570 0.550 0.560 1,380,000 768,800 0.5571 0.379 0.379 0.386 0.373 0.379 2,037,201 0.3774 1.82%
2019-09-20 0 0.550 0.550 0.570 0.550 0.560 1,092,000 608,000 0.5568 0.373 0.373 0.386 0.373 0.379 1,612,046 0.3772 -1.79%
2019-09-19 0 0.560 0.560 0.580 0.560 0.580 1,124,000 635,640 0.5655 0.379 0.379 0.393 0.379 0.393 1,659,286 0.3831 -3.45%
2019-09-18 0 0.580 0.570 0.580 0.570 0.580 696,000 400,240 0.5751 0.393 0.386 0.393 0.386 0.393 1,027,458 0.3895 0.00%
2019-09-17 0 0.580 0.580 0.590 0.570 0.590 2,236,000 1,293,200 0.5784 0.393 0.393 0.400 0.386 0.400 3,300,857 0.3918 1.75%
2019-09-16 0 0.570 0.570 0.580 0.560 0.570 1,304,000 737,360 0.5655 0.386 0.386 0.393 0.379 0.386 1,925,008 0.3830 0.00%
2019-09-13 0 0.570 0.560 0.570 0.550 0.580 5,236,000 2,981,320 0.5694 0.386 0.379 0.386 0.373 0.393 7,729,555 0.3857 5.56%
2019-09-12 0 0.540 0.540 0.550 0.540 0.560 1,652,000 899,640 0.5446 0.366 0.366 0.373 0.366 0.379 2,438,737 0.3689 0.00%
2019-09-11 0 0.540 0.540 0.550 0.540 0.550 3,192,000 1,744,240 0.5464 0.366 0.366 0.373 0.366 0.373 4,712,135 0.3702 1.89%
2019-09-10 0 0.530 0.530 0.540 0.530 0.550 4,400,000 2,354,280 0.5351 0.359 0.359 0.366 0.359 0.373 6,495,425 0.3625 -1.85%
2019-09-09 0 0.540 0.530 0.540 0.520 0.550 7,484,000 3,939,960 0.5265 0.366 0.359 0.366 0.352 0.373 11,048,127 0.3566 0.00%
2019-09-06 0 0.540 0.530 0.540 0.510 0.540 3,132,000 1,644,480 0.5251 0.366 0.359 0.366 0.345 0.366 4,623,561 0.3557 5.88%
2019-09-05 0 0.510 0.510 0.520 0.510 0.520 516,000 264,280 0.5122 0.345 0.345 0.352 0.345 0.352 761,736 0.3469 0.00%
2019-09-04 0 0.510 0.500 0.510 0.510 0.510 848,000 432,480 0.5100 0.345 0.339 0.345 0.345 0.345 1,251,845 0.3455 0.00%
2019-09-03 0 0.510 0.510 0.520 0.510 0.530 4,680,000 2,430,880 0.5194 0.345 0.345 0.352 0.345 0.359 6,908,770 0.3519 -1.92%
2019-09-02 0 0.520 0.510 0.520 0.510 0.520 1,244,000 641,920 0.5160 0.352 0.345 0.352 0.345 0.352 1,836,434 0.3495 0.00%
2019-08-30 0 0.520 0.510 0.520 0.500 0.530 5,804,000 2,993,720 0.5158 0.352 0.345 0.352 0.339 0.359 8,568,055 0.3494 4.00%
2019-08-29 0 0.500 0.495 0.500 0.475 0.500 3,172,000 1,567,200 0.4941 0.339 0.335 0.339 0.322 0.339 4,682,611 0.3347 4.17%
2019-08-28 0 0.480 0.480 0.490 0.480 0.485 800,000 387,440 0.4843 0.325 0.325 0.332 0.325 0.329 1,180,986 0.3281 -1.03%
2019-08-27 0 0.485 0.480 0.485 0.470 0.485 1,928,000 923,220 0.4788 0.329 0.325 0.329 0.318 0.329 2,846,177 0.3244 0.00%
2019-08-26 0 0.485 0.460 0.485 0.455 0.485 1,156,000 551,500 0.4771 0.329 0.312 0.329 0.308 0.329 1,706,525 0.3232 5.43%
2019-08-23 0 0.460 0.460 0.465 0.455 0.470 76,000 35,220 0.4634 0.312 0.312 0.315 0.308 0.318 112,194 0.3139 1.10%
2019-08-22 0 0.455 0.445 0.465 0.455 0.465 1,356,000 624,160 0.4603 0.308 0.301 0.315 0.308 0.315 2,001,772 0.3118 -1.09%
2019-08-21 0 0.460 0.460 0.470 0.460 0.475 932,000 434,960 0.4667 0.312 0.312 0.318 0.312 0.322 1,375,849 0.3161 -2.13%
2019-08-20 0 0.470 0.460 0.475 0.460 0.470 2,412,000 1,127,140 0.4673 0.318 0.312 0.322 0.312 0.318 3,560,674 0.3166 0.00%
2019-08-19 0 0.470 0.455 0.470 0.440 0.470 1,048,000 478,000 0.4561 0.318 0.308 0.318 0.298 0.318 1,547,092 0.3090 6.82%
2019-08-16 0 0.440 0.440 0.450 0.440 0.450 56,000 25,000 0.4464 0.298 0.298 0.305 0.298 0.305 82,669 0.3024 -3.30%
2019-08-15 0 0.455 0.440 0.455 0.430 0.455 976,000 429,380 0.4399 0.308 0.298 0.308 0.291 0.308 1,440,803 0.2980 3.41%
2019-08-14 0 0.440 0.430 0.440 0.425 0.440 1,452,000 626,440 0.4314 0.298 0.291 0.298 0.288 0.298 2,143,490 0.2923 2.33%
2019-08-13 0 0.430 0.430 0.435 0.425 0.435 1,076,000 462,200 0.4296 0.291 0.291 0.295 0.288 0.295 1,588,427 0.2910 0.00%
2019-08-12 0 0.430 0.430 0.435 0.410 0.435 572,000 243,560 0.4258 0.291 0.291 0.295 0.278 0.295 844,405 0.2884 1.18%
2019-08-09 0 0.425 0.425 0.430 0.425 0.435 152,000 64,700 0.4257 0.288 0.288 0.291 0.288 0.295 224,387 0.2883 0.00%
2019-08-08 0 0.425 0.425 0.435 0.400 0.450 752,000 319,760 0.4252 0.288 0.288 0.295 0.271 0.305 1,110,127 0.2880 2.41%
2019-08-07 0 0.415 0.415 0.430 0.415 0.430 1,072,000 452,020 0.4217 0.281 0.281 0.291 0.281 0.291 1,582,522 0.2856 -1.19%
2019-08-06 0 0.420 0.420 0.430 0.390 0.430 1,460,000 602,480 0.4127 0.285 0.285 0.291 0.264 0.291 2,155,300 0.2795 -1.18%
2019-08-05 0 0.425 0.430 0.435 0.400 0.440 2,884,000 1,221,240 0.4235 0.288 0.291 0.295 0.271 0.298 4,257,456 0.2868 -3.41%
2019-08-02 0 0.440 0.440 0.450 0.435 0.455 2,292,000 1,017,280 0.4438 0.298 0.298 0.305 0.295 0.308 3,383,526 0.3007 -2.22%
2019-08-01 0 0.450 0.445 0.450 0.445 0.465 3,392,000 1,529,960 0.4510 0.305 0.301 0.305 0.301 0.315 5,007,382 0.3055 -3.23%
2019-07-31 0 0.465 0.465 0.470 0.465 0.475 128,000 59,900 0.4680 0.315 0.315 0.318 0.315 0.322 188,958 0.3170 0.00%
2019-07-30 0 0.465 0.465 0.480 0.455 0.480 316,000 146,580 0.4639 0.315 0.315 0.325 0.308 0.325 466,490 0.3142 1.09%
2019-07-29 0 0.460 0.455 0.465 0.455 0.460 832,000 380,320 0.4571 0.312 0.308 0.315 0.308 0.312 1,228,226 0.3096 -1.08%
2019-07-26 0 0.465 0.465 0.470 0.465 0.470 452,000 210,200 0.4650 0.315 0.315 0.318 0.315 0.318 667,257 0.3150 -2.11%
2019-07-25 0 0.475 0.475 0.480 0.470 0.480 508,000 242,000 0.4764 0.322 0.322 0.325 0.318 0.325 749,926 0.3227 0.00%
2019-07-24 0 0.475 0.475 0.480 0.470 0.480 88,000 41,600 0.4727 0.322 0.322 0.325 0.318 0.325 129,908 0.3202 -1.04%
2019-07-23 0 0.480 0.475 0.485 0.455 0.480 1,832,000 858,800 0.4688 0.325 0.322 0.329 0.308 0.325 2,704,459 0.3175 3.23%
2019-07-22 0 0.465 0.460 0.465 0.460 0.475 1,176,000 549,440 0.4672 0.315 0.312 0.315 0.312 0.322 1,736,050 0.3165 -3.12%
2019-07-19 0 0.480 0.475 0.485 0.475 0.480 620,000 295,680 0.4769 0.325 0.322 0.329 0.322 0.325 915,264 0.3231 -1.03%
2019-07-18 0 0.485 0.480 0.485 0.480 0.490 628,000 302,240 0.4813 0.329 0.325 0.329 0.325 0.332 927,074 0.3260 1.04%
2019-07-17 0 0.480 0.480 0.485 0.480 0.490 1,056,000 511,800 0.4847 0.325 0.325 0.329 0.325 0.332 1,558,902 0.3283 -1.03%
2019-07-16 0 0.485 0.485 0.490 0.485 0.495 536,000 261,980 0.4888 0.329 0.329 0.332 0.329 0.335 791,261 0.3311 0.00%
2019-07-15 0 0.485 0.485 0.490 0.485 0.490 580,000 282,840 0.4877 0.329 0.329 0.332 0.329 0.332 856,215 0.3303 -1.02%
2019-07-12 0 0.490 0.485 0.490 0.485 0.490 1,920,000 932,820 0.4858 0.332 0.329 0.332 0.329 0.332 2,834,367 0.3291 0.00%
2019-07-11 0 0.490 0.490 0.495 0.490 0.500 1,288,000 633,820 0.4921 0.332 0.332 0.335 0.332 0.339 1,901,388 0.3333 -2.00%
2019-07-10 0 0.500 0.495 0.500 0.490 0.510 688,000 342,680 0.4981 0.339 0.335 0.339 0.332 0.345 1,015,648 0.3374 2.04%
2019-07-09 0 0.490 0.490 0.495 0.490 0.495 1,016,000 499,160 0.4913 0.332 0.332 0.335 0.332 0.335 1,499,853 0.3328 -1.01%
2019-07-08 0 0.495 0.495 0.500 0.490 0.510 2,408,000 1,191,080 0.4946 0.335 0.335 0.339 0.332 0.345 3,554,769 0.3351 -1.00%
2019-07-05 0 0.500 0.500 0.510 0.500 0.520 3,124,000 1,591,640 0.5095 0.339 0.339 0.345 0.339 0.352 4,611,751 0.3451 -1.96%
2019-07-04 0 0.510 0.510 0.520 0.490 0.540 11,028,000 5,697,520 0.5166 0.345 0.345 0.352 0.332 0.366 16,279,896 0.3500 2.00%
2019-07-03 0 0.500 0.500 0.510 0.470 0.520 10,244,000 5,106,320 0.4985 0.339 0.339 0.345 0.318 0.352 15,122,529 0.3377 4.17%
2019-07-02 0 0.480 0.480 0.485 0.470 0.500 7,620,000 3,665,260 0.4810 0.325 0.325 0.329 0.318 0.339 11,248,894 0.3258 -4.00%
2019-06-28 0 0.500 0.495 0.500 0.485 0.500 5,216,000 2,559,440 0.4907 0.339 0.335 0.339 0.329 0.339 7,700,031 0.3324 3.09%
2019-06-27 0 0.485 0.485 0.495 0.485 0.495 3,188,000 1,560,540 0.4895 0.329 0.329 0.335 0.329 0.335 4,706,230 0.3316 -2.02%
2019-06-26 0 0.495 0.490 0.495 0.480 0.495 2,968,000 1,449,400 0.4883 0.335 0.332 0.335 0.325 0.335 4,381,459 0.3308 0.00%
2019-06-25 0 0.495 0.495 0.500 0.490 0.510 5,588,000 2,800,980 0.5012 0.335 0.335 0.339 0.332 0.345 8,249,189 0.3395 -2.94%
2019-06-24 0 0.510 0.510 0.520 0.500 0.530 7,972,000 4,107,560 0.5152 0.345 0.345 0.352 0.339 0.359 11,768,528 0.3490 2.00%
2019-06-21 0 0.500 0.495 0.500 0.480 0.520 12,240,000 6,071,880 0.4961 0.339 0.335 0.339 0.325 0.352 18,069,090 0.3360 1.01%
2019-06-20 0 0.495 0.490 0.495 0.470 0.510 18,428,000 9,084,920 0.4930 0.335 0.332 0.335 0.318 0.345 27,204,019 0.3340 3.13%
2019-06-19 0 0.480 0.475 0.480 0.455 0.495 31,608,000 14,939,540 0.4727 0.325 0.322 0.325 0.308 0.335 46,660,768 0.3202 0.00%
2019-06-18 0 0.480 0.480 0.485 0.480 0.540 32,168,000 16,131,560 0.5015 0.325 0.325 0.329 0.325 0.366 47,487,458 0.3397 -9.43%
2019-06-17 0 0.530 0.530 0.540 0.530 0.580 26,448,000 14,530,920 0.5494 0.359 0.359 0.366 0.359 0.393 39,043,406 0.3722 -7.02%
2019-06-14 0 0.570 0.570 0.580 0.560 0.650 132,076,000 80,048,520 0.6061 0.386 0.386 0.393 0.379 0.440 194,974,930 0.4106 1.79%
2019-06-13 0 0.560 0.560 0.570 0.510 0.610 157,440,000 88,676,320 0.5632 0.379 0.379 0.386 0.345 0.413 232,418,100 0.3815

Webb-site Database - Powered By Linux Group

Back to top