Shinelong Automotive Lightweight Application Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01930  2019-06-28    
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 0.385 0.355 0.385 0.375 0.385 72,000 27,480 0.3817 0.385 0.355 0.385 0.375 0.385 72,000 0.3817 -1.28%
2026-02-02 0 0.390 0.345 0.375 0.350 0.395 340,000 124,280 0.3655 0.390 0.345 0.375 0.350 0.395 340,000 0.3655 1.30%
2026-01-30 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2026-01-29 0 0.385 0.380 0.385 0.365 0.450 656,000 249,360 0.3801 0.385 0.380 0.385 0.365 0.450 656,000 0.3801 -1.28%
2026-01-28 0 0.390 0.365 0.390 0.370 0.440 736,000 284,160 0.3861 0.390 0.365 0.390 0.370 0.440 736,000 0.3861 6.85%
2026-01-27 0 0.365 0.330 0.360 0.305 0.400 1,548,000 560,720 0.3622 0.365 0.330 0.360 0.305 0.400 1,548,000 0.3622 19.67%
2026-01-26 0 0.305 0.290 0.305 0.300 0.305 12,000 3,640 0.3033 0.305 0.290 0.305 0.300 0.305 12,000 0.3033 3.39%
2026-01-23 0 0.295 0.280 0.315 0.285 0.345 632,000 195,960 0.3101 0.295 0.280 0.315 0.285 0.345 632,000 0.3101 -14.49%
2026-01-22 0 0.345 0.335 0.345 0.315 0.360 156,000 51,280 0.3287 0.345 0.335 0.345 0.315 0.360 156,000 0.3287 -4.17%
2026-01-21 0 0.360 0.325 0.360 0.350 0.390 272,000 97,920 0.3600 0.360 0.325 0.360 0.350 0.390 272,000 0.3600 -7.69%
2026-01-20 0 0.390 0.375 0.390 0.385 0.390 44,000 16,960 0.3855 0.390 0.375 0.390 0.385 0.390 44,000 0.3855 1.30%
2026-01-19 0 0.385 0.365 0.385 0.365 0.400 292,000 109,740 0.3758 0.385 0.365 0.385 0.365 0.400 292,000 0.3758 4.05%
2026-01-16 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2026-01-15 0 0.370 0.350 0.370 0.365 0.370 8,000 2,940 0.3675 0.370 0.350 0.370 0.365 0.370 8,000 0.3675 -1.33%
2026-01-14 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2026-01-13 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - -1.32%
2026-01-09 0 0.380 0.355 0.380 0.375 0.395 200,000 75,720 0.3786 0.380 0.355 0.380 0.375 0.395 200,000 0.3786 0.00%
2026-01-08 0 0.380 0.360 0.380 0.370 0.395 208,000 78,240 0.3762 0.380 0.360 0.380 0.370 0.395 208,000 0.3762 0.00%
2026-01-07 0 0.380 0.365 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.365 0.380 0.380 0.380 4,000 0.3800 1.33%
2026-01-06 0 0.375 0.355 0.375 0.360 0.390 84,000 30,720 0.3657 0.375 0.355 0.375 0.360 0.390 84,000 0.3657 -3.85%
2026-01-05 0 0.390 0.355 0.390 0.375 0.390 80,000 31,100 0.3888 0.390 0.355 0.390 0.375 0.390 80,000 0.3888 2.63%
2025-12-31 0 0.380 0.395 0.400 0.365 0.400 264,000 100,380 0.3802 0.380 0.395 0.400 0.365 0.400 264,000 0.3802 0.00%
2025-12-30 0 0.380 0.360 0.380 0.375 0.380 56,000 21,260 0.3796 0.380 0.360 0.380 0.375 0.380 56,000 0.3796 0.00%
2025-12-29 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2025-12-24 0 0.380 0.360 0.380 0.375 0.380 24,000 9,020 0.3758 0.380 0.360 0.380 0.375 0.380 24,000 0.3758 0.00%
2025-12-23 0 0.380 0.360 0.385 0.355 0.405 264,000 99,640 0.3774 0.380 0.360 0.385 0.355 0.405 264,000 0.3774 -2.56%
2025-12-22 0 0.390 0.355 0.390 0.390 0.405 24,000 9,420 0.3925 0.390 0.355 0.390 0.390 0.405 24,000 0.3925 -1.27%
2025-12-19 0 0.395 0.355 0.395 - - 0 0 - 0.395 0.355 0.395 - - 0 - 0.00%
2025-12-18 0 0.395 0.370 0.395 0.415 0.415 4,000 1,660 0.4150 0.395 0.370 0.395 0.415 0.415 4,000 0.4150 -1.25%
2025-12-17 0 0.400 0.360 0.400 0.385 0.400 88,000 34,480 0.3918 0.400 0.360 0.400 0.385 0.400 88,000 0.3918 3.90%
2025-12-16 0 0.385 0.355 0.385 0.360 0.395 112,000 41,720 0.3725 0.385 0.355 0.385 0.360 0.395 112,000 0.3725 8.45%
2025-12-15 0 0.355 0.370 0.375 0.355 0.380 156,000 56,020 0.3591 0.355 0.370 0.375 0.355 0.380 156,000 0.3591 -11.25%
2025-12-12 0 0.400 0.370 0.400 0.355 0.460 300,000 114,580 0.3819 0.400 0.370 0.400 0.355 0.460 300,000 0.3819 12.68%
2025-12-11 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2025-12-10 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2025-12-09 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2025-12-08 0 0.355 0.325 0.355 0.320 0.355 292,000 98,340 0.3368 0.355 0.325 0.355 0.320 0.355 292,000 0.3368 1.43%
2025-12-05 0 0.350 0.315 0.345 - - 0 0 - 0.350 0.315 0.345 - - 0 - 0.00%
2025-12-04 0 0.350 0.315 0.350 0.340 0.350 52,000 17,760 0.3415 0.350 0.315 0.350 0.340 0.350 52,000 0.3415 2.94%
2025-12-03 0 0.340 0.315 0.340 0.335 0.350 100,000 33,740 0.3374 0.340 0.315 0.340 0.335 0.350 100,000 0.3374 0.00%
2025-12-02 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2025-12-01 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2025-11-28 0 0.340 0.330 0.340 0.310 0.340 352,000 116,120 0.3299 0.340 0.330 0.340 0.310 0.340 352,000 0.3299 -6.85%
2025-11-27 0 0.365 0.335 0.365 0.360 0.365 44,000 15,860 0.3605 0.365 0.335 0.365 0.360 0.365 44,000 0.3605 0.00%
2025-11-26 0 0.365 0.340 0.365 0.360 0.365 12,000 4,360 0.3633 0.365 0.340 0.365 0.360 0.365 12,000 0.3633 1.39%
2025-11-25 0 0.360 0.315 0.360 0.350 0.360 12,000 4,240 0.3533 0.360 0.315 0.360 0.350 0.360 12,000 0.3533 2.86%
2025-11-24 0 0.350 0.305 0.350 0.340 0.350 32,000 10,960 0.3425 0.350 0.305 0.350 0.340 0.350 32,000 0.3425 2.94%
2025-11-21 0 0.340 0.325 0.340 0.310 0.345 176,000 59,000 0.3352 0.340 0.325 0.340 0.310 0.345 176,000 0.3352 0.00%
2025-11-20 0 0.340 0.305 0.330 0.340 0.350 108,000 36,760 0.3404 0.340 0.305 0.330 0.340 0.350 108,000 0.3404 0.00%
2025-11-19 0 0.340 0.320 0.340 0.325 0.355 172,000 57,960 0.3370 0.340 0.320 0.340 0.325 0.355 172,000 0.3370 0.00%
2025-11-18 0 0.340 0.305 0.340 0.320 0.365 812,000 281,120 0.3462 0.340 0.305 0.340 0.320 0.365 812,000 0.3462 -10.53%
2025-11-17 0 0.380 0.370 0.380 0.365 0.395 152,000 56,400 0.3711 0.380 0.370 0.380 0.365 0.395 152,000 0.3711 2.70%
2025-11-14 0 0.370 0.355 0.370 0.370 0.370 4,000 1,480 0.3700 0.370 0.355 0.370 0.370 0.370 4,000 0.3700 0.00%
2025-11-13 0 0.370 0.360 0.370 0.370 0.370 8,000 2,960 0.3700 0.370 0.360 0.370 0.370 0.370 8,000 0.3700 0.00%
2025-11-12 0 0.370 0.360 0.370 0.360 0.370 48,000 17,560 0.3658 0.370 0.360 0.370 0.360 0.370 48,000 0.3658 -1.33%
2025-11-11 0 0.375 0.355 0.375 0.370 0.375 12,000 4,480 0.3733 0.375 0.355 0.375 0.370 0.375 12,000 0.3733 0.00%
2025-11-10 0 0.375 0.365 0.375 0.375 0.375 4,000 1,500 0.3750 0.375 0.365 0.375 0.375 0.375 4,000 0.3750 0.00%
2025-11-07 0 0.375 0.360 0.370 0.370 0.375 36,000 13,380 0.3717 0.375 0.360 0.370 0.370 0.375 36,000 0.3717 1.35%
2025-11-06 0 0.370 0.360 0.370 0.355 0.370 176,000 63,280 0.3595 0.370 0.360 0.370 0.355 0.370 176,000 0.3595 -1.33%
2025-11-05 0 0.375 0.355 0.375 0.370 0.375 28,000 10,380 0.3707 0.375 0.355 0.375 0.370 0.375 28,000 0.3707 0.00%
2025-11-04 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2025-11-03 0 0.375 0.355 0.370 0.335 0.375 340,000 121,280 0.3567 0.375 0.355 0.370 0.335 0.375 340,000 0.3567 4.17%
2025-10-31 0 0.360 0.335 0.360 0.350 0.370 544,000 196,420 0.3611 0.360 0.335 0.360 0.350 0.370 544,000 0.3611 -7.69%
2025-10-30 0 0.390 0.390 0.395 0.360 0.395 468,000 173,580 0.3709 0.390 0.390 0.395 0.360 0.395 468,000 0.3709 4.00%
2025-10-28 0 0.375 0.360 0.375 0.360 0.390 236,000 87,680 0.3715 0.375 0.360 0.375 0.360 0.390 236,000 0.3715 -6.25%
2025-10-27 0 0.400 0.360 0.400 0.345 0.410 700,000 251,480 0.3593 0.400 0.360 0.400 0.345 0.410 700,000 0.3593 6.67%
2025-10-24 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2025-10-23 0 0.375 0.355 0.375 0.355 0.375 160,000 58,800 0.3675 0.375 0.355 0.375 0.355 0.375 160,000 0.3675 5.63%
2025-10-22 0 0.355 0.350 0.355 0.330 0.375 668,000 230,820 0.3455 0.355 0.350 0.355 0.330 0.375 668,000 0.3455 -5.33%
2025-10-21 0 0.375 0.335 0.375 - - 0 0 - 0.375 0.335 0.375 - - 0 - 0.00%
2025-10-20 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2025-10-17 0 0.375 0.335 0.375 0.360 0.375 36,000 13,180 0.3661 0.375 0.335 0.375 0.360 0.375 36,000 0.3661 4.17%
2025-10-16 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2025-10-15 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2025-10-14 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2025-10-13 0 0.360 0.340 0.360 0.345 0.360 152,000 53,220 0.3501 0.360 0.340 0.360 0.345 0.360 152,000 0.3501 2.86%
2025-10-10 0 0.350 0.340 0.350 0.340 0.350 28,000 9,560 0.3414 0.350 0.340 0.350 0.340 0.350 28,000 0.3414 -1.41%
2025-10-09 0 0.355 0.340 0.355 0.350 0.380 176,000 63,300 0.3597 0.355 0.340 0.355 0.350 0.380 176,000 0.3597 -1.39%
2025-10-08 0 0.360 0.345 0.360 0.350 0.385 648,000 231,440 0.3572 0.360 0.345 0.360 0.350 0.385 648,000 0.3572 -10.00%
2025-10-06 0 0.400 0.380 0.400 0.375 0.410 188,000 71,920 0.3826 0.400 0.380 0.400 0.375 0.410 188,000 0.3826 3.90%
2025-10-03 0 0.385 0.370 0.385 0.365 0.405 72,000 27,080 0.3761 0.385 0.370 0.385 0.365 0.405 72,000 0.3761 4.05%
2025-10-02 0 0.370 0.345 0.370 0.350 0.380 152,000 54,160 0.3563 0.370 0.345 0.370 0.350 0.380 152,000 0.3563 -2.63%
2025-09-30 0 0.380 0.350 0.380 0.340 0.380 372,000 132,660 0.3566 0.380 0.350 0.380 0.340 0.380 372,000 0.3566 13.43%
2025-09-29 0 0.335 0.330 0.340 0.310 0.350 572,000 190,940 0.3338 0.335 0.330 0.340 0.310 0.350 572,000 0.3338 -9.46%
2025-09-26 0 0.370 0.350 0.370 0.355 0.390 168,000 61,420 0.3656 0.370 0.350 0.370 0.355 0.390 168,000 0.3656 -2.63%
2025-09-25 0 0.380 0.355 0.380 0.350 0.390 152,000 55,840 0.3674 0.380 0.355 0.380 0.350 0.390 152,000 0.3674 5.56%
2025-09-24 0 0.360 0.340 0.360 0.345 0.390 620,000 222,960 0.3596 0.360 0.340 0.360 0.345 0.390 620,000 0.3596 -5.26%
2025-09-23 0 0.380 0.360 0.380 0.335 0.385 232,000 84,820 0.3656 0.380 0.360 0.380 0.335 0.385 232,000 0.3656 11.76%
2025-09-22 0 0.340 0.315 0.335 0.330 0.355 64,000 21,780 0.3403 0.340 0.315 0.335 0.330 0.355 64,000 0.3403 -4.23%
2025-09-19 0 0.355 0.320 0.355 0.350 0.355 204,000 72,000 0.3529 0.355 0.320 0.355 0.350 0.355 204,000 0.3529 -5.33%
2025-09-18 0 0.375 0.355 0.375 0.375 0.390 216,000 82,360 0.3813 0.375 0.355 0.375 0.375 0.390 216,000 0.3813 -2.60%
2025-09-17 0 0.385 0.375 0.390 0.380 0.415 332,000 128,640 0.3875 0.385 0.375 0.390 0.380 0.415 332,000 0.3875 -1.28%
2025-09-16 0 0.390 0.370 0.390 0.370 0.390 64,000 24,420 0.3816 0.390 0.370 0.390 0.370 0.390 64,000 0.3816 2.63%
2025-09-15 0 0.380 0.370 0.380 0.375 0.390 92,000 35,080 0.3813 0.380 0.370 0.380 0.375 0.390 92,000 0.3813 -3.80%
2025-09-12 0 0.395 0.385 0.395 0.380 0.395 92,000 35,620 0.3872 0.395 0.385 0.395 0.380 0.395 92,000 0.3872 3.95%
2025-09-11 0 0.380 0.360 0.380 0.375 0.385 128,000 48,320 0.3775 0.380 0.360 0.380 0.375 0.385 128,000 0.3775 -2.56%
2025-09-10 0 0.390 0.380 0.390 0.390 0.390 4,000 1,560 0.3900 0.390 0.380 0.390 0.390 0.390 4,000 0.3900 0.00%
2025-09-09 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-09-08 0 0.390 0.380 0.390 0.390 0.390 12,000 4,680 0.3900 0.390 0.380 0.390 0.390 0.390 12,000 0.3900 0.00%
2025-09-05 0 0.390 0.380 0.390 0.385 0.390 12,000 4,660 0.3883 0.390 0.380 0.390 0.385 0.390 12,000 0.3883 0.00%
2025-09-04 0 0.390 0.380 0.390 0.385 0.390 64,000 24,700 0.3859 0.390 0.380 0.390 0.385 0.390 64,000 0.3859 -1.27%
2025-09-03 0 0.395 0.385 0.395 0.385 0.405 208,000 81,700 0.3928 0.395 0.385 0.395 0.385 0.405 208,000 0.3928 -1.25%
2025-09-02 0 0.400 0.390 0.400 0.395 0.400 48,000 18,980 0.3954 0.400 0.390 0.400 0.395 0.400 48,000 0.3954 1.27%
2025-09-01 0 0.395 0.385 0.395 0.395 0.395 16,000 6,320 0.3950 0.395 0.385 0.395 0.395 0.395 16,000 0.3950 0.00%
2025-08-29 0 0.395 0.390 0.395 0.385 0.470 948,000 387,560 0.4088 0.395 0.390 0.395 0.385 0.470 948,000 0.4088 0.00%
2025-08-28 0 0.395 0.380 0.395 0.390 0.395 16,000 6,280 0.3925 0.395 0.380 0.395 0.390 0.395 16,000 0.3925 0.00%
2025-08-27 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2025-08-26 0 0.395 0.370 0.395 0.390 0.395 92,000 36,020 0.3915 0.395 0.370 0.395 0.390 0.395 92,000 0.3915 0.00%
2025-08-25 0 0.395 0.385 0.395 0.395 0.395 4,000 1,580 0.3950 0.395 0.385 0.395 0.395 0.395 4,000 0.3950 1.28%
2025-08-22 0 0.390 0.370 0.390 0.380 0.390 136,000 51,960 0.3821 0.390 0.370 0.390 0.380 0.390 136,000 0.3821 1.30%
2025-08-21 0 0.385 0.370 0.385 0.370 0.395 408,000 154,580 0.3789 0.385 0.370 0.385 0.370 0.395 408,000 0.3789 -1.28%
2025-08-20 0 0.390 0.375 0.390 0.340 0.390 196,000 70,740 0.3609 0.390 0.375 0.390 0.340 0.390 196,000 0.3609 -2.50%
2025-08-19 0 0.400 0.385 0.400 0.380 0.400 204,000 80,060 0.3925 0.400 0.385 0.400 0.380 0.400 204,000 0.3925 0.00%
2025-08-18 0 0.400 0.390 0.400 0.390 0.405 136,000 54,000 0.3971 0.400 0.390 0.400 0.390 0.405 136,000 0.3971 0.00%
2025-08-15 0 0.400 0.375 0.400 0.380 0.400 292,000 113,800 0.3897 0.400 0.375 0.400 0.380 0.400 292,000 0.3897 2.56%
2025-08-14 0 0.390 0.370 0.400 0.390 0.405 104,000 41,220 0.3963 0.390 0.370 0.400 0.390 0.405 104,000 0.3963 -1.27%
2025-08-13 0 0.395 0.385 0.405 0.385 0.480 436,000 178,540 0.4095 0.395 0.385 0.405 0.385 0.480 436,000 0.4095 -2.47%
2025-08-12 0 0.405 0.395 0.405 0.395 0.405 152,000 60,700 0.3993 0.405 0.395 0.405 0.395 0.405 152,000 0.3993 -1.22%
2025-08-11 0 0.410 0.390 0.410 0.395 0.410 116,000 46,500 0.4009 0.410 0.390 0.410 0.395 0.410 116,000 0.4009 2.50%
2025-08-08 0 0.400 0.370 0.400 0.390 0.400 68,000 26,820 0.3944 0.400 0.370 0.400 0.390 0.400 68,000 0.3944 0.00%
2025-08-07 0 0.400 0.390 0.400 0.395 0.400 112,000 44,420 0.3966 0.400 0.390 0.400 0.395 0.400 112,000 0.3966 1.27%
2025-08-06 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-08-05 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-08-04 0 0.395 0.380 0.395 0.385 0.395 96,000 37,160 0.3871 0.395 0.380 0.395 0.385 0.395 96,000 0.3871 2.60%
2025-08-01 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2025-07-31 0 0.385 0.370 0.390 0.375 0.385 16,000 6,100 0.3813 0.385 0.370 0.390 0.375 0.385 16,000 0.3813 -1.28%
2025-07-30 0 0.390 0.375 0.390 0.370 0.400 228,000 87,540 0.3839 0.390 0.375 0.390 0.370 0.400 228,000 0.3839 -2.50%
2025-07-29 0 0.400 0.390 0.400 0.395 0.415 272,000 108,920 0.4004 0.400 0.390 0.400 0.395 0.415 272,000 0.4004 -1.23%
2025-07-28 0 0.405 0.395 0.405 0.395 0.405 44,000 17,560 0.3991 0.405 0.395 0.405 0.395 0.405 44,000 0.3991 -2.41%
2025-07-25 0 0.415 0.400 0.410 0.400 0.415 140,000 56,660 0.4047 0.415 0.400 0.410 0.400 0.415 140,000 0.4047 -2.35%
2025-07-24 0 0.425 0.400 0.425 0.395 0.425 328,000 133,920 0.4083 0.425 0.400 0.425 0.395 0.425 328,000 0.4083 6.25%
2025-07-23 0 0.400 0.390 0.400 0.390 0.400 48,000 18,980 0.3954 0.400 0.390 0.400 0.390 0.400 48,000 0.3954 0.00%
2025-07-22 0 0.400 0.385 0.400 0.395 0.400 24,000 9,500 0.3958 0.400 0.385 0.400 0.395 0.400 24,000 0.3958 0.00%
2025-07-21 0 0.400 0.390 0.400 0.395 0.430 736,000 297,860 0.4047 0.400 0.390 0.400 0.395 0.430 736,000 0.4047 0.00%
2025-07-18 0 0.400 0.390 0.400 0.385 0.400 120,000 47,000 0.3917 0.400 0.390 0.400 0.385 0.400 120,000 0.3917 0.00%
2025-07-17 0 0.400 0.380 0.405 0.395 0.405 120,000 47,840 0.3987 0.400 0.380 0.405 0.395 0.405 120,000 0.3987 -3.61%
2025-07-16 0 0.415 0.400 0.415 0.395 0.430 352,000 144,360 0.4101 0.415 0.400 0.415 0.395 0.430 352,000 0.4101 1.22%
2025-07-15 0 0.410 0.400 0.410 0.390 0.410 136,000 54,560 0.4012 0.410 0.400 0.410 0.390 0.410 136,000 0.4012 6.49%
2025-07-14 0 0.385 0.400 0.415 0.385 0.420 788,000 316,460 0.4016 0.385 0.400 0.415 0.385 0.420 788,000 0.4016 -2.53%
2025-07-11 0 0.395 0.385 0.395 0.385 0.420 1,368,000 540,440 0.3951 0.395 0.385 0.395 0.385 0.420 1,368,000 0.3951 3.95%
2025-07-10 0 0.380 0.380 0.390 0.380 0.395 412,000 159,320 0.3867 0.380 0.380 0.390 0.380 0.395 412,000 0.3867 -3.80%
2025-07-09 0 0.395 0.380 0.395 0.385 0.395 60,000 23,340 0.3890 0.395 0.380 0.395 0.385 0.395 60,000 0.3890 0.00%
2025-07-08 0 0.395 0.375 0.395 0.380 0.395 108,000 41,860 0.3876 0.395 0.375 0.395 0.380 0.395 108,000 0.3876 0.00%
2025-07-07 0 0.395 0.375 0.390 0.380 0.395 44,000 17,140 0.3895 0.395 0.375 0.390 0.380 0.395 44,000 0.3895 0.00%
2025-07-04 0 0.395 0.375 0.395 0.370 0.395 28,000 10,700 0.3821 0.395 0.375 0.395 0.370 0.395 28,000 0.3821 0.00%
2025-07-03 0 0.395 0.385 0.395 0.390 0.480 524,000 220,620 0.4210 0.395 0.385 0.395 0.390 0.480 524,000 0.4210 0.00%
2025-07-02 0 0.395 0.360 0.395 0.380 0.395 136,000 53,000 0.3897 0.395 0.360 0.395 0.380 0.395 136,000 0.3897 2.60%
2025-06-30 0 0.385 0.360 0.385 0.340 0.400 480,000 173,860 0.3622 0.385 0.360 0.385 0.340 0.400 480,000 0.3622 -3.75%
2025-06-27 0 0.400 0.385 0.400 0.380 0.400 84,000 33,060 0.3936 0.400 0.385 0.400 0.380 0.400 84,000 0.3936 0.00%
2025-06-26 0 0.400 0.360 0.400 0.395 0.400 40,000 15,820 0.3955 0.400 0.360 0.400 0.395 0.400 40,000 0.3955 0.00%
2025-06-25 0 0.400 0.305 0.400 0.395 0.400 12,000 4,760 0.3967 0.400 0.305 0.400 0.395 0.400 12,000 0.3967 2.56%
2025-06-24 0 0.390 0.390 0.400 0.390 0.420 356,000 143,200 0.4022 0.390 0.390 0.400 0.390 0.420 356,000 0.4022 -3.70%
2025-06-23 0 0.405 0.390 0.405 0.395 0.405 28,000 11,180 0.3993 0.405 0.390 0.405 0.395 0.405 28,000 0.3993 0.00%
2025-06-20 0 0.405 0.390 0.405 0.390 0.415 136,000 54,920 0.4038 0.405 0.390 0.405 0.390 0.415 136,000 0.4038 0.00%
2025-06-19 0 0.405 0.390 0.405 0.390 0.410 128,000 51,320 0.4009 0.405 0.390 0.405 0.390 0.410 128,000 0.4009 -1.22%
2025-06-18 0 0.410 0.390 0.410 0.395 0.420 300,000 121,340 0.4045 0.410 0.390 0.410 0.395 0.420 300,000 0.4045 2.50%
2025-06-17 0 0.400 0.370 0.400 0.380 0.400 132,000 51,420 0.3895 0.400 0.370 0.400 0.380 0.400 132,000 0.3895 1.27%
2025-06-16 0 0.395 0.380 0.400 0.395 0.395 52,000 20,540 0.3950 0.395 0.380 0.400 0.395 0.395 52,000 0.3950 0.56%
2025-06-13 0 0.400 0.370 0.400 0.400 0.400 4,000 1,600 0.4000 0.393 0.363 0.393 0.393 0.393 4,073 0.3928 1.27%
2025-06-12 0 0.395 0.365 0.395 0.390 0.395 44,000 17,360 0.3945 0.388 0.358 0.388 0.383 0.388 44,805 0.3875 -1.25%
2025-06-11 0 0.400 0.390 0.400 0.395 0.415 308,000 123,800 0.4019 0.393 0.383 0.393 0.388 0.408 313,638 0.3947 -6.98%
2025-06-10 0 0.430 0.400 0.430 0.395 0.510 776,000 323,900 0.4174 0.422 0.393 0.422 0.388 0.501 790,204 0.4099 7.50%
2025-06-09 0 0.400 0.365 0.400 - - 0 0 - 0.393 0.358 0.393 - - 0 - 0.00%
2025-06-06 0 0.400 0.325 0.400 0.395 0.405 56,000 22,280 0.3979 0.393 0.319 0.393 0.388 0.398 57,025 0.3907 -1.23%
2025-06-05 0 0.405 0.370 0.405 0.395 0.405 84,000 33,520 0.3990 0.398 0.363 0.398 0.388 0.398 85,538 0.3919 0.00%
2025-06-04 0 0.405 0.385 0.405 0.395 0.430 996,000 413,780 0.4154 0.398 0.378 0.398 0.388 0.422 1,014,231 0.4080 0.00%
2025-06-03 0 0.405 0.385 0.405 0.390 0.410 192,000 76,880 0.4004 0.398 0.378 0.398 0.383 0.403 195,514 0.3932 -2.41%
2025-06-02 0 0.415 0.405 0.415 0.380 0.420 540,000 216,500 0.4009 0.408 0.398 0.408 0.373 0.412 549,884 0.3937 1.22%
2025-05-30 0 0.410 0.375 0.410 0.390 0.420 212,000 85,460 0.4031 0.403 0.368 0.403 0.383 0.412 215,880 0.3959 -2.38%
2025-05-29 0 0.420 0.400 0.420 0.395 0.420 340,000 137,400 0.4041 0.412 0.393 0.412 0.388 0.412 346,223 0.3969 3.70%
2025-05-28 0 0.405 0.375 0.405 0.395 0.420 56,000 22,540 0.4025 0.398 0.368 0.398 0.388 0.412 57,025 0.3953 -3.57%
2025-05-27 0 0.420 0.375 0.420 0.400 0.420 320,000 131,840 0.4120 0.412 0.368 0.412 0.393 0.412 325,857 0.4046 2.44%
2025-05-26 0 0.410 0.385 0.410 0.410 0.445 52,000 21,500 0.4135 0.403 0.378 0.403 0.403 0.437 52,952 0.4060 1.23%
2025-05-23 0 0.405 0.385 0.405 0.380 0.420 480,000 188,060 0.3918 0.398 0.378 0.398 0.373 0.412 488,786 0.3847 6.58%
2025-05-22 0 0.380 0.365 0.380 0.370 0.415 48,000 18,440 0.3842 0.373 0.358 0.373 0.363 0.408 48,879 0.3773 -3.80%
2025-05-21 0 0.395 0.375 0.395 0.380 0.415 24,000 9,560 0.3983 0.388 0.368 0.388 0.373 0.408 24,439 0.3912 -1.25%
2025-05-20 0 0.400 0.365 0.400 0.355 0.420 580,000 213,680 0.3684 0.393 0.358 0.393 0.349 0.412 590,616 0.3618 8.11%
2025-05-19 0 0.370 0.350 0.370 0.365 0.385 44,000 16,460 0.3741 0.363 0.344 0.363 0.358 0.378 44,805 0.3674 0.00%
2025-05-16 0 0.370 0.355 0.370 0.370 0.500 476,000 189,340 0.3978 0.363 0.349 0.363 0.363 0.491 484,713 0.3906 1.37%
2025-05-15 0 0.365 0.325 0.365 0.355 0.365 96,000 34,120 0.3554 0.358 0.319 0.358 0.349 0.358 97,757 0.3490 1.39%
2025-05-14 0 0.360 0.340 0.360 0.360 0.380 44,000 15,980 0.3632 0.354 0.334 0.354 0.354 0.373 44,805 0.3567 -1.37%
2025-05-13 0 0.365 0.350 0.365 0.360 0.365 16,000 5,800 0.3625 0.358 0.344 0.358 0.354 0.358 16,293 0.3560 1.39%
2025-05-12 0 0.360 0.335 0.360 - - 0 0 - 0.354 0.329 0.354 - - 0 - 0.00%
2025-05-09 0 0.360 0.355 0.360 0.355 0.380 24,000 8,800 0.3667 0.354 0.349 0.354 0.349 0.373 24,439 0.3601 0.00%
2025-05-08 0 0.360 0.345 0.355 0.340 0.400 212,000 76,540 0.3610 0.354 0.339 0.349 0.334 0.393 215,880 0.3545 0.00%
2025-05-07 0 0.360 0.340 0.360 0.360 0.365 120,000 43,340 0.3612 0.354 0.334 0.354 0.354 0.358 122,196 0.3547 0.00%
2025-05-06 0 0.360 0.340 0.360 0.325 0.375 564,000 193,100 0.3424 0.354 0.334 0.354 0.319 0.368 574,323 0.3362 7.46%
2025-05-02 0 0.335 0.310 0.325 - - 0 0 - 0.329 0.304 0.319 - - 0 - 0.00%
2025-04-30 0 0.335 0.310 0.330 - - 0 0 - 0.329 0.304 0.324 - - 0 - 0.00%
2025-04-29 0 0.335 0.320 0.340 0.325 0.335 20,000 6,600 0.3300 0.329 0.314 0.334 0.319 0.329 20,366 0.3241 1.52%
2025-04-28 0 0.330 0.310 0.330 0.320 0.360 440,000 144,500 0.3284 0.324 0.304 0.324 0.314 0.354 448,054 0.3225 -7.04%
2025-04-25 0 0.355 0.345 0.355 0.350 0.360 80,000 28,360 0.3545 0.349 0.339 0.349 0.344 0.354 81,464 0.3481 1.43%
2025-04-24 0 0.350 0.325 0.350 0.330 0.365 116,000 39,340 0.3391 0.344 0.319 0.344 0.324 0.358 118,123 0.3330 1.45%
2025-04-23 0 0.345 0.330 0.345 0.330 0.365 236,000 80,180 0.3397 0.339 0.324 0.339 0.324 0.358 240,320 0.3336 4.55%
2025-04-22 0 0.330 0.310 0.330 0.310 0.360 216,000 68,460 0.3169 0.324 0.304 0.324 0.304 0.354 219,954 0.3112 -4.35%
2025-04-17 0 0.345 0.325 0.345 0.345 0.360 12,000 4,240 0.3533 0.339 0.319 0.339 0.339 0.354 12,220 0.3470 0.00%
2025-04-16 0 0.345 0.320 0.345 0.345 0.355 32,000 11,220 0.3506 0.339 0.314 0.339 0.339 0.349 32,586 0.3443 2.99%
2025-04-15 0 0.335 0.305 0.335 0.335 0.345 56,000 19,020 0.3396 0.329 0.300 0.329 0.329 0.339 57,025 0.3335 3.08%
2025-04-14 0 0.325 0.315 0.340 0.315 0.355 236,000 76,340 0.3235 0.319 0.309 0.334 0.309 0.349 240,320 0.3177 -4.41%
2025-04-11 0 0.340 0.305 0.340 0.340 0.360 32,000 11,140 0.3481 0.334 0.300 0.334 0.334 0.354 32,586 0.3419 -2.86%
2025-04-10 0 0.350 0.335 0.355 0.330 0.360 976,000 338,180 0.3465 0.344 0.329 0.349 0.324 0.354 993,865 0.3403 6.06%
2025-04-09 0 0.330 0.305 0.330 0.310 0.360 84,000 27,620 0.3288 0.324 0.300 0.324 0.304 0.354 85,538 0.3229 1.54%
2025-04-08 0 0.325 0.275 0.325 0.280 0.325 340,000 99,480 0.2926 0.319 0.270 0.319 0.275 0.319 346,223 0.2873 0.00%
2025-04-07 0 0.325 0.285 0.325 0.285 0.355 332,000 101,780 0.3066 0.319 0.280 0.319 0.280 0.349 338,077 0.3011 -4.41%
2025-04-03 0 0.340 0.290 0.340 0.280 0.360 200,000 62,640 0.3132 0.334 0.285 0.334 0.275 0.354 203,661 0.3076 -1.45%
2025-04-02 0 0.345 0.315 0.345 0.345 0.390 140,000 50,900 0.3636 0.339 0.309 0.339 0.339 0.383 142,563 0.3570 -1.43%
2025-04-01 0 0.350 0.325 0.350 0.340 0.380 160,000 55,420 0.3464 0.344 0.319 0.344 0.334 0.373 162,929 0.3401 2.94%
2025-03-31 0 0.340 0.285 0.340 0.295 0.360 772,000 239,020 0.3096 0.334 0.280 0.334 0.290 0.354 786,131 0.3040 13.33%
2025-03-28 0 0.300 0.280 0.300 0.280 0.330 424,000 122,280 0.2884 0.295 0.275 0.295 0.275 0.324 431,761 0.2832 -9.09%
2025-03-27 0 0.330 0.280 0.325 0.250 0.360 4,796,000 1,250,740 0.2608 0.324 0.275 0.319 0.246 0.354 4,883,786 0.2561 29.41%
2025-03-26 0 0.255 0.240 0.255 0.255 0.255 296,000 75,480 0.2550 0.250 0.236 0.250 0.250 0.250 301,418 0.2504 0.00%
2025-03-25 0 0.255 0.236 0.255 0.246 0.255 64,000 16,044 0.2507 0.250 0.232 0.250 0.242 0.250 65,171 0.2462 2.00%
2025-03-24 0 0.250 0.236 0.248 0.233 0.255 620,000 150,644 0.2430 0.246 0.232 0.244 0.229 0.250 631,348 0.2386 -1.96%
2025-03-21 0 0.255 0.241 0.255 - - 0 0 - 0.250 0.237 0.250 - - 0 - 0.00%
2025-03-20 0 0.255 0.241 0.255 0.250 0.255 40,000 10,020 0.2505 0.250 0.237 0.250 0.246 0.250 40,732 0.2460 0.00%
2025-03-19 0 0.255 0.250 0.255 0.250 0.260 268,000 68,360 0.2551 0.250 0.246 0.250 0.246 0.255 272,905 0.2505 0.00%
2025-03-18 0 0.255 0.241 0.255 0.241 0.255 828,000 206,204 0.2490 0.250 0.237 0.250 0.237 0.250 843,156 0.2446 -5.56%
2025-03-17 0 0.270 0.250 0.270 0.250 0.270 1,000,000 254,020 0.2540 0.265 0.246 0.265 0.246 0.265 1,018,304 0.2495 0.00%
2025-03-14 0 0.270 0.245 0.265 0.246 0.270 448,000 114,644 0.2559 0.265 0.241 0.260 0.242 0.265 456,200 0.2513 5.88%
2025-03-13 0 0.255 0.245 0.255 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2025-03-12 0 0.255 0.245 0.255 0.245 0.255 12,000 3,020 0.2517 0.250 0.241 0.250 0.241 0.250 12,220 0.2471 2.00%
2025-03-11 0 0.250 0.250 0.255 0.250 0.270 700,000 177,860 0.2541 0.246 0.246 0.250 0.246 0.265 712,813 0.2495 -1.96%
2025-03-10 0 0.255 0.231 0.255 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2025-03-07 0 0.255 0.245 0.255 0.246 0.270 584,000 148,824 0.2548 0.250 0.241 0.250 0.242 0.265 594,690 0.2503 2.41%
2025-03-06 0 0.249 0.237 0.249 0.241 0.250 500,000 123,172 0.2463 0.245 0.233 0.245 0.237 0.246 509,152 0.2419 6.41%
2025-03-05 0 0.234 0.220 0.234 0.221 0.240 464,000 107,184 0.2310 0.230 0.216 0.230 0.217 0.236 472,493 0.2268 -6.40%
2025-03-04 0 0.250 0.240 0.255 - - 0 0 - 0.246 0.236 0.250 - - 0 - -1.96%
2025-03-03 0 0.255 0.231 0.255 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2025-02-28 0 0.255 0.231 0.255 0.255 0.255 4,000 1,020 0.2550 0.250 0.227 0.250 0.250 0.250 4,073 0.2504 0.00%
2025-02-27 0 0.255 0.241 0.255 0.250 0.270 1,036,000 260,160 0.2511 0.250 0.237 0.250 0.246 0.265 1,054,963 0.2466 -3.77%
2025-02-26 0 0.265 0.242 0.265 0.248 0.265 560,000 143,192 0.2557 0.260 0.238 0.260 0.244 0.260 570,250 0.2511 3.92%
2025-02-25 0 0.255 0.239 0.255 0.243 0.265 1,320,000 332,228 0.2517 0.250 0.235 0.250 0.239 0.260 1,344,161 0.2472 4.08%
2025-02-24 0 0.245 0.244 0.245 0.245 0.270 1,264,000 318,340 0.2519 0.241 0.240 0.241 0.241 0.265 1,287,136 0.2473 0.00%
2025-02-21 0 0.245 0.231 0.255 0.245 0.265 200,000 50,340 0.2517 0.241 0.227 0.250 0.241 0.260 203,661 0.2472 -9.26%
2025-02-20 0 0.270 0.255 0.270 0.250 0.270 232,000 59,340 0.2558 0.265 0.250 0.265 0.246 0.265 236,247 0.2512 3.85%
2025-02-19 0 0.260 0.250 0.260 0.270 0.270 4,000 1,080 0.2700 0.255 0.246 0.255 0.265 0.265 4,073 0.2651 0.00%
2025-02-18 0 0.260 0.244 0.260 0.249 0.280 308,000 79,200 0.2571 0.255 0.240 0.255 0.245 0.275 313,638 0.2525 -1.89%
2025-02-17 0 0.265 0.246 0.265 0.221 0.270 1,308,000 312,840 0.2392 0.260 0.242 0.260 0.217 0.265 1,331,942 0.2349 15.72%
2025-02-14 0 0.229 0.223 0.226 0.220 0.230 332,000 74,904 0.2256 0.225 0.219 0.222 0.216 0.226 338,077 0.2216 -3.38%
2025-02-13 0 0.237 0.226 0.235 0.225 0.238 324,000 74,316 0.2294 0.233 0.222 0.231 0.221 0.234 329,931 0.2252 0.85%
2025-02-12 0 0.235 0.226 0.235 0.228 0.242 468,000 109,568 0.2341 0.231 0.222 0.231 0.224 0.238 476,566 0.2299 -4.86%
2025-02-11 0 0.247 0.232 0.247 0.231 0.249 304,000 72,884 0.2398 0.243 0.228 0.243 0.227 0.245 309,564 0.2354 -0.80%
2025-02-10 0 0.249 0.245 0.250 0.249 0.249 4,000 996 0.2490 0.245 0.241 0.246 0.245 0.245 4,073 0.2445 0.40%
2025-02-07 0 0.248 0.245 0.249 - - 0 0 - 0.244 0.241 0.245 - - 0 - -0.40%
2025-02-06 0 0.249 0.246 0.249 0.249 0.249 4,000 996 0.2490 0.245 0.242 0.245 0.245 0.245 4,073 0.2445 0.00%
2025-02-05 0 0.249 0.245 0.249 - - 0 0 - 0.245 0.241 0.245 - - 0 - -0.40%
2025-02-04 0 0.250 0.245 0.250 0.250 0.270 680,000 172,360 0.2535 0.246 0.241 0.246 0.246 0.265 692,447 0.2489 0.00%
2025-02-03 0 0.250 0.241 0.250 0.242 0.250 40,000 9,712 0.2428 0.246 0.237 0.246 0.238 0.246 40,732 0.2384 -1.96%
2025-01-28 0 0.255 0.242 0.255 0.249 0.255 180,000 44,896 0.2494 0.250 0.238 0.250 0.245 0.250 183,295 0.2449 2.00%
2025-01-27 0 0.250 0.242 0.255 - - 0 0 - 0.246 0.238 0.250 - - 0 - 0.00%
2025-01-24 0 0.250 0.242 0.250 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2025-01-23 0 0.250 0.245 0.255 0.249 0.290 800,000 205,512 0.2569 0.246 0.241 0.250 0.245 0.285 814,643 0.2523 -1.96%
2025-01-22 0 0.255 0.242 0.255 0.250 0.265 212,000 53,500 0.2524 0.250 0.238 0.250 0.246 0.260 215,880 0.2478 2.00%
2025-01-21 0 0.250 0.242 0.250 0.249 0.250 76,000 18,928 0.2491 0.246 0.238 0.246 0.245 0.246 77,391 0.2446 0.40%
2025-01-20 0 0.249 0.242 0.250 - - 0 0 - 0.245 0.238 0.246 - - 0 - 0.00%
2025-01-17 0 0.249 0.242 0.250 - - 0 0 - 0.245 0.238 0.246 - - 0 - 0.00%
2025-01-16 0 0.249 0.242 0.250 - - 0 0 - 0.245 0.238 0.246 - - 0 - 0.00%
2025-01-15 0 0.249 0.242 0.250 - - 0 0 - 0.245 0.238 0.246 - - 0 - 0.00%
2025-01-14 0 0.249 0.246 0.250 0.247 0.270 408,000 102,660 0.2516 0.245 0.242 0.246 0.243 0.265 415,468 0.2471 1.22%
2025-01-13 0 0.246 0.242 0.244 - - 0 0 - 0.242 0.238 0.240 - - 0 - 0.00%
2025-01-10 0 0.246 0.242 0.245 0.242 0.249 80,000 19,648 0.2456 0.242 0.238 0.241 0.238 0.245 81,464 0.2412 -0.81%
2025-01-09 0 0.248 0.242 0.247 0.248 0.248 4,000 992 0.2480 0.244 0.238 0.243 0.244 0.244 4,073 0.2435 1.22%
2025-01-08 0 0.245 0.242 0.243 - - 0 0 - 0.241 0.238 0.239 - - 0 - -2.00%
2025-01-07 0 0.250 0.242 0.250 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2025-01-06 0 0.250 0.242 0.248 - - 0 0 - 0.246 0.238 0.244 - - 0 - 0.00%
2025-01-03 0 0.250 0.242 0.250 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2025-01-02 0 0.250 0.243 0.249 0.248 0.250 8,000 1,992 0.2490 0.246 0.239 0.245 0.244 0.246 8,146 0.2445 0.81%
2024-12-31 0 0.248 0.231 0.248 0.248 0.248 32,000 7,936 0.2480 0.244 0.227 0.244 0.244 0.244 32,586 0.2435 0.00%
2024-12-30 0 0.248 0.231 0.246 - - 0 0 - 0.244 0.227 0.242 - - 0 - 0.00%
2024-12-27 0 0.248 0.241 0.247 - - 0 0 - 0.244 0.237 0.243 - - 0 - -0.40%
2024-12-24 0 0.249 0.241 0.248 0.242 0.242 20,000 4,840 0.2420 0.245 0.237 0.244 0.238 0.238 20,366 0.2377 0.00%
2024-12-23 0 0.249 0.242 0.247 0.247 0.249 80,000 19,796 0.2475 0.245 0.238 0.243 0.243 0.245 81,464 0.2430 0.40%
2024-12-20 0 0.248 0.242 0.246 0.247 0.248 24,000 5,932 0.2472 0.244 0.238 0.242 0.243 0.244 24,439 0.2427 0.40%
2024-12-19 0 0.247 0.242 0.247 - - 0 0 - 0.243 0.238 0.243 - - 0 - -0.40%
2024-12-18 0 0.248 0.242 0.248 - - 0 0 - 0.244 0.238 0.244 - - 0 - 0.00%
2024-12-17 0 0.248 0.242 0.248 0.242 0.248 208,000 50,632 0.2434 0.244 0.238 0.244 0.238 0.244 211,807 0.2390 -0.80%
2024-12-16 0 0.250 0.244 0.250 0.245 0.255 92,000 22,940 0.2493 0.246 0.240 0.246 0.241 0.250 93,684 0.2449 0.81%
2024-12-13 0 0.248 0.242 0.248 - - 0 0 - 0.244 0.238 0.244 - - 0 - -0.80%
2024-12-12 0 0.250 0.242 0.250 0.241 0.250 220,000 54,384 0.2472 0.246 0.238 0.246 0.237 0.246 224,027 0.2428 0.81%
2024-12-11 0 0.248 0.242 0.248 0.240 0.248 200,000 48,596 0.2430 0.244 0.238 0.244 0.236 0.244 203,661 0.2386 -0.80%
2024-12-10 0 0.250 0.241 0.250 - - 0 0 - 0.246 0.237 0.246 - - 0 - 0.00%
2024-12-09 0 0.250 0.241 0.250 0.249 0.250 48,000 11,960 0.2492 0.246 0.237 0.246 0.245 0.246 48,879 0.2447 0.00%
2024-12-06 0 0.250 0.242 0.250 0.249 0.250 20,000 4,984 0.2492 0.246 0.238 0.246 0.245 0.246 20,366 0.2447 0.00%
2024-12-05 0 0.250 0.241 0.250 - - 0 0 - 0.246 0.237 0.246 - - 0 - 0.00%
2024-12-04 0 0.250 0.244 0.250 0.250 0.280 636,000 160,860 0.2529 0.246 0.240 0.246 0.246 0.275 647,641 0.2484 0.40%
2024-12-03 0 0.249 0.231 0.250 0.241 0.250 84,000 20,832 0.2480 0.245 0.227 0.246 0.237 0.246 85,538 0.2435 0.00%
2024-12-02 0 0.249 0.231 0.250 0.248 0.250 3,476,000 863,828 0.2485 0.245 0.227 0.246 0.244 0.246 3,539,625 0.2440 -0.40%
2024-11-29 0 0.250 0.243 0.250 0.246 0.255 1,708,000 420,220 0.2460 0.246 0.239 0.246 0.242 0.250 1,739,263 0.2416 0.00%
2024-11-28 0 0.250 0.243 0.250 - - 0 0 - 0.246 0.239 0.246 - - 0 - 0.00%
2024-11-27 0 0.250 0.243 0.250 - - 0 0 - 0.246 0.239 0.246 - - 0 - 0.00%
2024-11-26 0 0.250 0.243 0.250 0.249 0.255 20,000 5,008 0.2504 0.246 0.239 0.246 0.245 0.250 20,366 0.2459 0.00%
2024-11-25 0 0.250 0.243 0.250 0.250 0.250 12,000 3,000 0.2500 0.246 0.239 0.246 0.246 0.246 12,220 0.2455 0.00%
2024-11-22 0 0.250 0.243 0.250 - - 0 0 - 0.246 0.239 0.246 - - 0 - 0.00%
2024-11-21 0 0.250 0.243 0.250 - - 0 0 - 0.246 0.239 0.246 - - 0 - 0.00%
2024-11-20 0 0.250 0.244 0.250 0.250 0.260 328,000 82,760 0.2523 0.246 0.240 0.246 0.246 0.255 334,004 0.2478 0.00%
2024-11-19 0 0.250 0.243 0.250 0.250 0.250 4,000 1,000 0.2500 0.246 0.239 0.246 0.246 0.246 4,073 0.2455 0.00%
2024-11-18 0 0.250 0.243 0.250 - - 0 0 - 0.246 0.239 0.246 - - 0 - 0.00%
2024-11-15 0 0.250 0.242 0.250 0.255 0.255 4,000 1,020 0.2550 0.246 0.238 0.246 0.250 0.250 4,073 0.2504 0.00%
2024-11-14 0 0.250 0.242 0.250 0.255 0.255 4,000 1,020 0.2550 0.246 0.238 0.246 0.250 0.250 4,073 0.2504 0.00%
2024-11-13 0 0.250 0.242 0.250 0.250 0.260 220,000 55,260 0.2512 0.246 0.238 0.246 0.246 0.255 224,027 0.2467 -3.85%
2024-11-12 0 0.260 0.244 0.255 0.250 0.260 264,000 66,340 0.2513 0.255 0.240 0.250 0.246 0.255 268,832 0.2468 4.00%
2024-11-11 0 0.250 0.244 0.250 0.243 0.250 84,000 20,680 0.2462 0.246 0.240 0.246 0.239 0.246 85,538 0.2418 0.00%
2024-11-08 0 0.250 0.242 0.250 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2024-11-07 0 0.250 0.242 0.250 0.250 0.250 136,000 34,000 0.2500 0.246 0.238 0.246 0.246 0.246 138,489 0.2455 0.00%
2024-11-06 0 0.250 0.242 0.250 0.250 0.255 24,000 6,020 0.2508 0.246 0.238 0.246 0.246 0.250 24,439 0.2463 0.00%
2024-11-05 0 0.250 0.242 0.250 0.255 0.255 4,000 1,020 0.2550 0.246 0.238 0.246 0.250 0.250 4,073 0.2504 0.00%
2024-11-04 0 0.250 0.242 0.250 - - 0 0 - 0.246 0.238 0.246 - - 0 - -1.96%
2024-11-01 0 0.255 0.242 0.255 0.255 0.255 4,000 1,020 0.2550 0.250 0.238 0.250 0.250 0.250 4,073 0.2504 2.00%
2024-10-31 0 0.250 0.245 0.250 0.242 0.250 5,248,000 1,283,936 0.2447 0.246 0.241 0.246 0.238 0.246 5,344,059 0.2403 0.00%
2024-10-30 0 0.250 0.242 0.250 - - 0 0 - 0.246 0.238 0.246 - - 0 - -1.96%
2024-10-29 0 0.255 0.243 0.255 0.242 0.255 212,000 51,576 0.2433 0.250 0.239 0.250 0.238 0.250 215,880 0.2389 0.00%
2024-10-28 0 0.255 0.244 0.255 0.244 0.255 136,000 33,996 0.2500 0.250 0.240 0.250 0.240 0.250 138,489 0.2455 -1.92%
2024-10-25 0 0.260 0.250 0.260 0.255 0.260 136,000 34,700 0.2551 0.255 0.246 0.255 0.250 0.255 138,489 0.2506 1.96%
2024-10-24 0 0.255 0.244 0.255 0.244 0.255 192,000 48,016 0.2501 0.250 0.240 0.250 0.240 0.250 195,514 0.2456 2.00%
2024-10-23 0 0.250 0.245 0.255 0.244 0.255 192,000 47,904 0.2495 0.246 0.241 0.250 0.240 0.250 195,514 0.2450 1.21%
2024-10-22 0 0.247 0.244 0.255 0.247 0.285 2,044,000 518,260 0.2536 0.243 0.240 0.250 0.243 0.280 2,081,413 0.2490 -10.18%
2024-10-21 0 0.275 0.255 0.275 0.241 0.285 1,300,000 331,648 0.2551 0.270 0.250 0.270 0.237 0.280 1,323,795 0.2505 5.77%
2024-10-18 0 0.260 0.246 0.255 0.250 0.265 212,000 54,180 0.2556 0.255 0.242 0.250 0.246 0.260 215,880 0.2510 1.96%
2024-10-17 0 0.255 0.245 0.255 0.250 0.255 300,000 75,160 0.2505 0.250 0.241 0.250 0.246 0.250 305,491 0.2460 2.00%
2024-10-16 0 0.250 0.244 0.250 0.244 0.295 932,000 236,692 0.2540 0.246 0.240 0.246 0.240 0.290 949,059 0.2494 -10.71%
2024-10-15 0 0.280 0.255 0.280 0.250 0.300 696,000 180,440 0.2593 0.275 0.250 0.275 0.246 0.295 708,740 0.2546 -3.45%
2024-10-14 0 0.290 0.255 0.290 0.300 0.300 4,000 1,200 0.3000 0.285 0.250 0.285 0.295 0.295 4,073 0.2946 1.75%
2024-10-10 0 0.285 0.265 0.285 0.300 0.300 4,000 1,200 0.3000 0.280 0.260 0.280 0.295 0.295 4,073 0.2946 3.64%
2024-10-09 0 0.275 0.255 0.275 0.260 0.295 140,000 39,840 0.2846 0.270 0.250 0.270 0.255 0.290 142,563 0.2795 1.85%
2024-10-08 0 0.270 0.255 0.270 0.285 0.300 136,000 39,400 0.2897 0.265 0.250 0.265 0.280 0.295 138,489 0.2845 -5.26%
2024-10-07 0 0.285 0.260 0.285 0.255 0.290 628,000 167,500 0.2667 0.280 0.255 0.280 0.250 0.285 639,495 0.2619 9.62%
2024-10-04 0 0.260 0.255 0.270 0.241 0.270 784,000 195,920 0.2499 0.255 0.250 0.265 0.237 0.265 798,350 0.2454 6.12%
2024-10-03 0 0.245 0.242 0.245 0.242 0.250 240,000 59,292 0.2471 0.241 0.238 0.241 0.238 0.246 244,393 0.2426 -5.77%
2024-10-02 0 0.260 0.246 0.255 0.250 0.285 788,000 199,660 0.2534 0.255 0.242 0.250 0.246 0.280 802,424 0.2488 4.00%
2024-09-30 0 0.250 0.246 0.250 0.249 0.300 516,000 133,744 0.2592 0.246 0.242 0.246 0.245 0.295 525,445 0.2545 -1.96%
2024-09-27 0 0.255 0.243 0.255 0.245 0.300 1,072,000 273,260 0.2549 0.250 0.239 0.250 0.241 0.295 1,091,622 0.2503 4.08%
2024-09-26 0 0.245 0.238 0.245 0.238 0.245 12,000 2,888 0.2407 0.241 0.234 0.241 0.234 0.241 12,220 0.2363 0.41%
2024-09-25 0 0.244 0.238 0.244 0.240 0.246 120,000 29,160 0.2430 0.240 0.234 0.240 0.236 0.242 122,196 0.2386 0.00%
2024-09-24 0 0.244 0.241 0.244 0.240 0.255 384,000 93,200 0.2427 0.240 0.237 0.240 0.236 0.250 391,029 0.2383 0.00%
2024-09-23 0 0.244 0.237 0.245 0.240 0.249 156,000 37,704 0.2417 0.240 0.233 0.241 0.236 0.245 158,855 0.2373 -0.81%
2024-09-20 0 0.246 0.237 0.246 0.248 0.248 4,000 992 0.2480 0.242 0.233 0.242 0.244 0.244 4,073 0.2435 0.00%
2024-09-19 0 0.246 0.238 0.246 0.245 0.249 104,000 25,628 0.2464 0.242 0.234 0.242 0.241 0.245 105,904 0.2420 0.00%
2024-09-17 0 0.246 0.241 0.246 0.244 0.246 32,000 7,828 0.2446 0.242 0.237 0.242 0.240 0.242 32,586 0.2402 0.41%
2024-09-16 0 0.245 0.231 0.245 0.240 0.250 188,000 45,724 0.2432 0.241 0.227 0.241 0.236 0.246 191,441 0.2388 -0.81%
2024-09-13 0 0.247 0.241 0.247 0.243 0.249 124,000 30,564 0.2465 0.243 0.237 0.243 0.239 0.245 126,270 0.2421 0.82%
2024-09-12 0 0.245 0.232 0.246 0.237 0.250 1,524,000 372,976 0.2447 0.241 0.228 0.242 0.233 0.246 1,551,895 0.2403 -2.00%
2024-09-11 0 0.250 0.231 0.250 0.246 0.255 148,000 36,668 0.2478 0.246 0.227 0.246 0.242 0.250 150,709 0.2433 1.21%
2024-09-10 0 0.247 0.231 0.249 - - 0 0 - 0.243 0.227 0.245 - - 0 - 0.00%
2024-09-09 0 0.247 0.231 0.247 0.243 0.247 60,000 14,676 0.2446 0.243 0.227 0.243 0.239 0.243 61,098 0.2402 1.65%
2024-09-05 0 0.243 0.232 0.243 0.230 0.246 360,000 85,216 0.2367 0.239 0.228 0.239 0.226 0.242 366,589 0.2325 -2.02%
2024-09-04 0 0.248 0.245 0.248 0.238 0.249 56,000 13,836 0.2471 0.244 0.241 0.244 0.234 0.245 57,025 0.2426 0.40%
2024-09-03 0 0.247 0.237 0.246 - - 0 0 - 0.243 0.233 0.242 - - 0 - 0.00%
2024-09-02 0 0.247 0.240 0.246 0.243 0.248 108,000 26,488 0.2453 0.243 0.236 0.242 0.239 0.244 109,977 0.2409 1.23%
2024-08-30 0 0.244 0.236 0.244 0.236 0.255 9,992,000 2,412,756 0.2415 0.240 0.232 0.240 0.232 0.250 10,174,894 0.2371 -1.61%
2024-08-29 0 0.248 0.241 0.255 0.240 0.290 636,000 162,288 0.2552 0.244 0.237 0.250 0.236 0.285 647,641 0.2506 2.48%
2024-08-28 0 0.242 0.236 0.242 - - 0 0 - 0.238 0.232 0.238 - - 0 - 0.00%
2024-08-27 0 0.242 0.236 0.242 0.243 0.243 4,000 972 0.2430 0.238 0.232 0.238 0.239 0.239 4,073 0.2386 0.83%
2024-08-26 0 0.240 0.236 0.240 0.240 0.240 28,000 6,720 0.2400 0.236 0.232 0.236 0.236 0.236 28,513 0.2357 -2.04%
2024-08-23 0 0.245 0.236 0.245 0.236 0.245 48,000 11,672 0.2432 0.241 0.232 0.241 0.232 0.241 48,879 0.2388 0.82%
2024-08-22 0 0.243 0.236 0.243 - - 0 0 - 0.239 0.232 0.239 - - 0 - -0.82%
2024-08-21 0 0.245 0.235 0.245 0.241 0.250 184,000 45,052 0.2448 0.241 0.231 0.241 0.237 0.246 187,368 0.2404 0.00%
2024-08-20 0 0.245 0.236 0.245 0.236 0.245 12,000 2,904 0.2420 0.241 0.232 0.241 0.232 0.241 12,220 0.2377 2.08%
2024-08-19 0 0.240 0.239 0.245 0.238 0.249 180,000 43,780 0.2432 0.236 0.235 0.241 0.234 0.245 183,295 0.2389 -2.44%
2024-08-16 0 0.246 0.235 0.246 - - 0 0 - 0.242 0.231 0.242 - - 0 - -0.40%
2024-08-15 0 0.247 0.235 0.245 0.240 0.255 276,000 67,408 0.2442 0.243 0.231 0.241 0.236 0.250 281,052 0.2398 -0.80%
2024-08-14 0 0.249 0.235 0.249 0.248 0.250 112,000 27,880 0.2489 0.245 0.231 0.245 0.244 0.246 114,050 0.2445 0.40%
2024-08-13 0 0.248 0.238 0.248 0.248 0.248 28,000 6,944 0.2480 0.244 0.234 0.244 0.244 0.244 28,513 0.2435 0.00%
2024-08-12 0 0.248 0.235 0.248 0.235 0.250 48,000 11,868 0.2473 0.244 0.231 0.244 0.231 0.246 48,879 0.2428 0.81%
2024-08-09 0 0.246 0.231 0.246 0.238 0.255 280,000 67,820 0.2422 0.242 0.227 0.242 0.234 0.250 285,125 0.2379 -0.81%
2024-08-08 0 0.248 0.245 0.248 0.245 0.270 720,000 180,912 0.2513 0.244 0.241 0.244 0.241 0.265 733,179 0.2468 -0.80%
2024-08-07 0 0.250 0.240 0.250 - - 0 0 - 0.246 0.236 0.246 - - 0 - 0.00%
2024-08-06 0 0.250 0.240 0.250 0.247 0.260 172,000 43,368 0.2521 0.246 0.236 0.246 0.243 0.255 175,148 0.2476 0.40%
2024-08-05 0 0.249 0.243 0.250 0.249 0.295 640,000 166,356 0.2599 0.245 0.239 0.246 0.245 0.290 651,715 0.2553 -0.40%
2024-08-02 0 0.250 0.241 0.250 0.248 0.255 136,000 33,824 0.2487 0.246 0.237 0.246 0.244 0.250 138,489 0.2442 0.81%
2024-08-01 0 0.248 0.240 0.250 0.243 0.300 964,000 250,980 0.2604 0.244 0.236 0.246 0.239 0.295 981,645 0.2557 3.33%
2024-07-31 0 0.240 0.231 0.240 0.240 0.245 28,000 6,820 0.2436 0.236 0.227 0.236 0.236 0.241 28,513 0.2392 -0.41%
2024-07-30 0 0.241 0.231 0.244 0.235 0.240 1,312,000 314,860 0.2400 0.237 0.227 0.240 0.231 0.236 1,336,015 0.2357 -2.03%
2024-07-29 0 0.246 0.231 0.245 0.243 0.246 32,000 7,788 0.2434 0.242 0.227 0.241 0.239 0.242 32,586 0.2390 1.23%
2024-07-26 0 0.243 0.232 0.243 - - 0 0 - 0.239 0.228 0.239 - - 0 - -0.41%
2024-07-25 0 0.244 0.231 0.244 0.240 0.255 456,000 111,072 0.2436 0.240 0.227 0.240 0.236 0.250 464,347 0.2392 -2.01%
2024-07-24 0 0.249 0.231 0.249 0.241 0.255 196,000 48,144 0.2456 0.245 0.227 0.245 0.237 0.250 199,588 0.2412 0.81%
2024-07-23 0 0.247 0.236 0.246 0.241 0.255 172,000 42,292 0.2459 0.243 0.232 0.242 0.237 0.250 175,148 0.2415 -1.20%
2024-07-22 0 0.250 0.231 0.250 0.255 0.255 4,000 1,020 0.2550 0.246 0.227 0.246 0.250 0.250 4,073 0.2504 1.21%
2024-07-19 0 0.247 0.231 0.247 - - 0 0 - 0.243 0.227 0.243 - - 0 - -0.80%
2024-07-18 0 0.249 0.231 0.249 0.240 0.249 56,000 13,564 0.2422 0.245 0.227 0.245 0.236 0.245 57,025 0.2379 0.00%
2024-07-17 0 0.249 0.236 0.249 0.255 0.255 4,000 1,020 0.2550 0.245 0.232 0.245 0.250 0.250 4,073 0.2504 -0.40%
2024-07-16 0 0.250 0.243 0.255 0.245 0.285 1,188,000 302,520 0.2546 0.246 0.239 0.250 0.241 0.280 1,209,745 0.2501 -5.66%
2024-07-15 0 0.265 0.230 0.265 0.255 0.280 256,000 66,700 0.2605 0.260 0.226 0.260 0.250 0.275 260,686 0.2559 6.00%
2024-07-12 0 0.250 0.230 0.250 0.250 0.265 180,000 45,600 0.2533 0.246 0.226 0.246 0.246 0.260 183,295 0.2488 2.04%
2024-07-11 0 0.245 0.237 0.245 0.238 0.255 128,000 30,644 0.2394 0.241 0.233 0.241 0.234 0.250 130,343 0.2351 -2.00%
2024-07-10 0 0.250 - 0.250 0.255 0.255 4,000 1,020 0.2550 0.246 - 0.246 0.250 0.250 4,073 0.2504 0.00%
2024-07-09 0 0.250 0.243 0.250 0.247 0.265 256,000 64,240 0.2509 0.246 0.239 0.246 0.243 0.260 260,686 0.2464 1.63%
2024-07-08 0 0.246 - 0.246 0.245 0.250 1,204,000 296,200 0.2460 0.242 - 0.242 0.241 0.246 1,226,038 0.2416 0.82%
2024-07-05 0 0.244 0.221 0.245 0.239 0.244 76,000 18,440 0.2426 0.240 0.217 0.241 0.235 0.240 77,391 0.2383 -1.21%
2024-07-04 0 0.247 0.233 0.244 0.236 0.250 64,000 15,316 0.2393 0.243 0.229 0.240 0.232 0.246 65,171 0.2350 -0.40%
2024-07-03 0 0.248 0.230 0.248 0.227 0.248 404,000 95,824 0.2372 0.244 0.226 0.244 0.223 0.244 411,395 0.2329 9.25%
2024-07-02 0 0.227 0.224 0.227 0.221 0.315 1,280,000 310,468 0.2426 0.223 0.220 0.223 0.217 0.309 1,303,429 0.2382 -21.72%
2024-06-28 0 0.290 0.260 0.290 0.295 0.295 4,000 1,180 0.2950 0.285 0.255 0.285 0.290 0.290 4,073 0.2897 0.00%
2024-06-27 0 0.290 0.260 0.290 0.310 0.310 4,000 1,240 0.3100 0.285 0.255 0.285 0.304 0.304 4,073 0.3044 -1.69%
2024-06-26 0 0.295 0.270 0.295 0.295 0.295 4,000 1,180 0.2950 0.290 0.265 0.290 0.290 0.290 4,073 0.2897 0.00%
2024-06-25 0 0.295 0.270 0.295 0.265 0.310 76,000 20,540 0.2703 0.290 0.265 0.290 0.260 0.304 77,391 0.2654 1.72%
2024-06-24 0 0.290 0.265 0.290 0.295 0.315 44,000 13,060 0.2968 0.285 0.260 0.285 0.290 0.309 44,805 0.2915 -1.69%
2024-06-21 0 0.295 0.255 0.295 0.300 0.300 4,000 1,200 0.3000 0.290 0.250 0.290 0.295 0.295 4,073 0.2946 0.00%
2024-06-20 0 0.295 0.265 0.295 0.310 0.315 12,000 3,740 0.3117 0.290 0.260 0.290 0.304 0.309 12,220 0.3061 0.00%
2024-06-19 0 0.295 0.265 0.295 0.310 0.310 4,000 1,240 0.3100 0.290 0.260 0.290 0.304 0.304 4,073 0.3044 3.51%
2024-06-18 0 0.285 0.265 0.310 0.280 0.300 96,000 27,400 0.2854 0.280 0.260 0.304 0.275 0.295 97,757 0.2803 1.79%
2024-06-17 0 0.280 0.265 0.280 0.270 0.320 316,000 87,880 0.2781 0.275 0.260 0.275 0.265 0.314 321,784 0.2731 -0.92%
2024-06-14 0 0.285 0.260 0.285 0.250 0.295 336,000 88,220 0.2626 0.278 0.253 0.278 0.243 0.287 345,068 0.2557 14.00%
2024-06-13 0 0.250 0.242 0.250 0.250 0.250 4,000 1,000 0.2500 0.243 0.236 0.243 0.243 0.243 4,108 0.2434 0.40%
2024-06-12 0 0.249 0.241 0.249 0.240 0.255 32,000 7,880 0.2463 0.242 0.235 0.242 0.234 0.248 32,864 0.2398 0.00%
2024-06-11 0 0.249 0.231 0.249 - - 0 0 - 0.242 0.225 0.242 - - 0 - -2.35%
2024-06-07 0 0.255 0.242 0.255 0.242 0.255 140,000 34,864 0.2490 0.248 0.236 0.248 0.236 0.248 143,778 0.2425 2.00%
2024-06-06 0 0.250 0.242 0.250 - - 0 0 - 0.243 0.236 0.243 - - 0 - -1.96%
2024-06-05 0 0.255 0.243 0.255 0.250 0.255 44,000 11,020 0.2505 0.248 0.237 0.248 0.243 0.248 45,187 0.2439 0.00%
2024-06-04 0 0.255 0.242 0.255 - - 0 0 - 0.248 0.236 0.248 - - 0 - 0.00%
2024-06-03 0 0.255 0.239 0.255 0.241 0.265 408,000 103,064 0.2526 0.248 0.233 0.248 0.235 0.258 419,011 0.2460 0.00%
2024-05-31 0 0.255 0.236 0.255 0.247 0.275 660,000 168,056 0.2546 0.248 0.230 0.248 0.241 0.268 677,812 0.2479 2.00%
2024-05-30 0 0.250 0.244 0.255 0.241 0.265 6,400,000 1,591,384 0.2487 0.243 0.238 0.248 0.235 0.258 6,572,726 0.2421 -1.96%
2024-05-29 0 0.255 0.233 0.255 0.245 0.260 252,000 62,940 0.2498 0.248 0.227 0.248 0.239 0.253 258,801 0.2432 -7.27%
2024-05-28 0 0.275 0.255 0.275 0.255 0.285 296,000 78,820 0.2663 0.268 0.248 0.268 0.248 0.278 303,989 0.2593 0.00%
2024-05-27 0 0.275 0.255 0.275 0.230 0.285 924,000 235,900 0.2553 0.268 0.248 0.268 0.224 0.278 948,937 0.2486 13.17%
2024-05-24 0 0.243 0.225 0.242 0.224 0.247 1,336,000 307,116 0.2299 0.237 0.219 0.236 0.218 0.241 1,372,056 0.2238 2.53%
2024-05-23 0 0.237 0.223 0.237 0.230 0.247 324,000 75,588 0.2333 0.231 0.217 0.231 0.224 0.241 332,744 0.2272 -4.82%
2024-05-22 0 0.249 0.242 0.249 0.235 0.265 2,640,000 651,412 0.2467 0.242 0.236 0.242 0.229 0.258 2,711,249 0.2403 -4.23%
2024-05-21 0 0.260 0.255 0.260 0.250 0.285 1,196,000 310,700 0.2598 0.253 0.248 0.253 0.243 0.278 1,228,278 0.2530 -11.86%
2024-05-20 0 0.295 0.275 0.295 0.275 0.320 2,216,000 632,300 0.2853 0.287 0.268 0.287 0.268 0.312 2,275,806 0.2778 1.72%
2024-05-17 0 0.290 0.275 0.290 0.280 0.310 312,000 89,680 0.2874 0.282 0.268 0.282 0.273 0.302 320,420 0.2799 0.00%
2024-05-16 0 0.290 0.280 0.295 0.260 0.305 1,528,000 442,560 0.2896 0.282 0.273 0.287 0.253 0.297 1,569,238 0.2820 -1.69%
2024-05-14 0 0.295 0.285 0.300 0.265 0.300 188,000 53,660 0.2854 0.287 0.278 0.292 0.258 0.292 193,074 0.2779 1.72%
2024-05-13 0 0.290 0.275 0.295 0.280 0.315 1,696,000 488,300 0.2879 0.282 0.268 0.287 0.273 0.307 1,741,772 0.2803 -3.33%
2024-05-10 0 0.300 0.285 0.300 0.280 0.320 296,000 90,400 0.3054 0.292 0.278 0.292 0.273 0.312 303,989 0.2974 1.69%
2024-05-09 0 0.295 0.280 0.300 0.280 0.300 1,284,000 365,720 0.2848 0.287 0.273 0.292 0.273 0.292 1,318,653 0.2773 0.00%
2024-05-08 0 0.295 0.285 0.300 0.280 0.310 20,000 5,920 0.2960 0.287 0.278 0.292 0.273 0.302 20,540 0.2882 1.72%
2024-05-07 0 0.290 0.275 0.290 0.275 0.310 1,368,000 400,380 0.2927 0.282 0.268 0.282 0.268 0.302 1,404,920 0.2850 1.75%
2024-05-06 0 0.285 0.265 0.290 0.270 0.315 216,000 58,920 0.2728 0.278 0.258 0.282 0.263 0.307 221,829 0.2656 -3.39%
2024-05-03 0 0.295 0.275 0.300 0.285 0.320 1,340,000 392,520 0.2929 0.287 0.268 0.292 0.278 0.312 1,376,164 0.2852 3.51%
2024-05-02 0 0.285 0.270 0.290 0.265 0.320 324,000 91,780 0.2833 0.278 0.263 0.282 0.258 0.312 332,744 0.2758 -5.00%
2024-04-30 0 0.300 0.265 0.300 0.244 0.315 2,408,000 609,172 0.2530 0.292 0.258 0.292 0.238 0.307 2,472,988 0.2463 7.14%
2024-04-29 0 0.280 0.255 0.280 0.250 0.305 436,000 114,400 0.2624 0.273 0.248 0.273 0.243 0.297 447,767 0.2555 0.00%
2024-04-26 0 0.280 0.265 0.290 0.255 0.360 1,640,000 477,000 0.2909 0.273 0.258 0.282 0.248 0.351 1,684,261 0.2832 7.69%
2024-04-25 0 0.260 0.260 0.285 0.260 0.325 576,000 164,660 0.2859 0.253 0.253 0.278 0.253 0.316 591,545 0.2784 -3.70%
2024-04-24 0 0.270 0.255 0.270 0.255 0.285 1,528,000 404,820 0.2649 0.263 0.248 0.263 0.248 0.278 1,569,238 0.2580 5.88%
2024-04-23 0 0.255 0.247 0.265 0.238 0.285 912,000 231,152 0.2535 0.248 0.241 0.258 0.232 0.278 936,613 0.2468 2.00%
2024-04-22 0 0.250 0.234 0.247 0.232 0.260 1,384,000 345,992 0.2500 0.243 0.228 0.241 0.226 0.253 1,421,352 0.2434 3.31%
2024-04-19 0 0.242 0.227 0.249 0.239 0.239 8,000 1,912 0.2390 0.236 0.221 0.242 0.233 0.233 8,216 0.2327 -6.92%
2024-04-18 0 0.260 0.243 0.260 0.226 0.260 1,388,000 353,208 0.2545 0.253 0.237 0.253 0.220 0.253 1,425,460 0.2478 6.12%
2024-04-17 0 0.245 0.220 0.245 0.208 0.245 1,452,000 336,764 0.2319 0.239 0.214 0.239 0.203 0.239 1,491,187 0.2258 11.87%
2024-04-16 0 0.219 0.205 0.216 0.191 0.247 2,356,000 526,344 0.2234 0.213 0.200 0.210 0.186 0.241 2,419,585 0.2175 -5.19%
2024-04-15 0 0.231 - 0.233 0.231 0.280 2,596,000 659,696 0.2541 0.225 - 0.227 0.225 0.273 2,666,062 0.2474 -17.50%
2024-04-12 0 0.280 0.265 0.280 0.270 0.280 3,200,000 873,100 0.2728 0.273 0.258 0.273 0.263 0.273 3,286,363 0.2657 -1.75%
2024-04-11 0 0.285 0.270 0.285 0.270 0.280 52,000 14,140 0.2719 0.278 0.263 0.278 0.263 0.273 53,403 0.2648 0.00%
2024-04-10 0 0.285 0.275 0.285 0.275 0.300 2,132,000 588,020 0.2758 0.278 0.268 0.278 0.268 0.292 2,189,539 0.2686 -1.72%
2024-04-09 0 0.290 0.285 0.290 0.285 0.290 24,000 6,940 0.2892 0.282 0.278 0.282 0.278 0.282 24,648 0.2816 -1.69%
2024-04-08 0 0.295 0.290 0.295 0.290 0.305 2,076,000 602,680 0.2903 0.287 0.282 0.287 0.282 0.297 2,132,028 0.2827 0.00%
2024-04-05 0 0.295 0.290 0.295 0.290 0.295 68,000 20,040 0.2947 0.287 0.282 0.287 0.282 0.287 69,835 0.2870 -3.28%
2024-04-03 0 0.305 0.290 0.305 0.290 0.335 2,420,000 707,380 0.2923 0.297 0.282 0.297 0.282 0.326 2,485,312 0.2846 0.00%
2024-04-02 0 0.305 0.295 0.300 0.295 0.315 108,000 32,380 0.2998 0.297 0.287 0.292 0.287 0.307 110,915 0.2919 -1.61%
2024-03-28 0 0.310 0.300 0.310 0.300 0.315 1,552,000 466,400 0.3005 0.302 0.292 0.302 0.292 0.307 1,593,886 0.2926 -1.59%
2024-03-27 0 0.315 0.300 0.315 0.300 0.320 108,000 33,300 0.3083 0.307 0.292 0.307 0.292 0.312 110,915 0.3002 5.00%
2024-03-26 0 0.300 0.285 0.300 0.290 0.305 1,592,000 470,420 0.2955 0.292 0.278 0.292 0.282 0.297 1,634,965 0.2877 0.00%
2024-03-25 0 0.300 0.285 0.300 0.280 0.300 60,000 17,680 0.2947 0.292 0.278 0.292 0.273 0.292 61,619 0.2869 1.69%
2024-03-22 0 0.295 0.285 0.295 0.285 0.295 1,540,000 439,140 0.2852 0.287 0.278 0.287 0.278 0.287 1,581,562 0.2777 -1.67%
2024-03-21 0 0.300 0.290 0.300 0.290 0.300 28,000 8,200 0.2929 0.292 0.282 0.292 0.282 0.292 28,756 0.2852 1.69%
2024-03-20 0 0.295 0.290 0.295 0.295 0.330 1,884,000 572,740 0.3040 0.287 0.282 0.287 0.287 0.321 1,934,846 0.2960 -1.67%
2024-03-19 0 0.300 0.290 0.300 0.290 0.310 4,916,000 1,475,680 0.3002 0.292 0.282 0.292 0.282 0.302 5,048,675 0.2923 -3.23%
2024-03-18 0 0.310 0.295 0.310 0.305 0.315 1,492,000 455,140 0.3051 0.302 0.287 0.302 0.297 0.307 1,532,267 0.2970 0.00%
2024-03-15 0 0.310 0.290 0.310 0.285 0.320 156,000 47,660 0.3055 0.302 0.282 0.302 0.278 0.312 160,210 0.2975 5.08%
2024-03-14 0 0.295 0.270 0.290 0.285 0.300 224,000 65,280 0.2914 0.287 0.263 0.282 0.278 0.292 230,045 0.2838 -3.28%
2024-03-13 0 0.305 0.285 0.300 0.300 0.315 180,000 54,640 0.3036 0.297 0.278 0.292 0.292 0.307 184,858 0.2956 -3.17%
2024-03-12 0 0.315 0.295 0.315 0.295 0.315 176,000 53,120 0.3018 0.307 0.287 0.307 0.287 0.307 180,750 0.2939 5.00%
2024-03-11 0 0.300 0.285 0.305 0.305 0.305 4,000 1,220 0.3050 0.292 0.278 0.297 0.297 0.297 4,108 0.2970 0.00%
2024-03-08 0 0.300 0.290 0.300 0.295 0.315 100,000 30,040 0.3004 0.292 0.282 0.292 0.287 0.307 102,699 0.2925 -3.23%
2024-03-07 0 0.310 0.300 0.310 0.310 0.310 4,000 1,240 0.3100 0.302 0.292 0.302 0.302 0.302 4,108 0.3019 3.33%
2024-03-06 0 0.300 0.295 0.310 0.300 0.335 812,000 250,300 0.3083 0.292 0.287 0.302 0.292 0.326 833,915 0.3002 -1.64%
2024-03-05 0 0.305 0.295 0.305 0.300 0.325 1,284,000 385,960 0.3006 0.297 0.287 0.297 0.292 0.316 1,318,653 0.2927 -6.15%
2024-03-04 0 0.325 0.310 0.325 0.310 0.335 12,000 3,900 0.3250 0.316 0.302 0.316 0.302 0.326 12,324 0.3165 -1.52%
2024-03-01 0 0.330 0.305 0.330 0.305 0.330 100,000 31,600 0.3160 0.321 0.297 0.321 0.297 0.321 102,699 0.3077 1.54%
2024-02-29 0 0.325 0.310 0.325 - - 0 0 - 0.316 0.302 0.316 - - 0 - -1.52%
2024-02-28 0 0.330 0.310 0.330 0.305 0.330 2,460,000 762,900 0.3101 0.321 0.302 0.321 0.297 0.321 2,526,391 0.3020 4.76%
2024-02-27 0 0.315 0.305 0.315 0.310 0.325 2,640,000 825,760 0.3128 0.307 0.297 0.307 0.302 0.316 2,711,249 0.3046 -4.55%
2024-02-26 0 0.330 0.305 0.330 0.345 0.345 4,000 1,380 0.3450 0.321 0.297 0.321 0.336 0.336 4,108 0.3359 6.45%
2024-02-23 0 0.310 0.305 0.310 0.305 0.330 2,836,000 920,900 0.3247 0.302 0.297 0.302 0.297 0.321 2,912,539 0.3162 -4.62%
2024-02-22 0 0.325 0.320 0.325 0.325 0.360 228,000 75,560 0.3314 0.316 0.312 0.316 0.316 0.351 234,153 0.3227 -7.14%
2024-02-21 0 0.350 0.325 0.350 0.325 0.355 2,552,000 867,760 0.3400 0.341 0.316 0.341 0.316 0.346 2,620,874 0.3311 -1.41%
2024-02-20 0 0.355 0.335 0.355 0.335 0.360 40,000 13,740 0.3435 0.346 0.326 0.346 0.326 0.351 41,080 0.3345 5.97%
2024-02-19 0 0.335 0.330 0.345 0.325 0.380 3,264,000 1,118,420 0.3427 0.326 0.321 0.336 0.316 0.370 3,352,090 0.3336 0.00%
2024-02-16 0 0.335 0.295 0.330 0.310 0.335 328,000 104,100 0.3174 0.326 0.287 0.321 0.302 0.326 336,852 0.3090 8.06%
2024-02-15 0 0.310 0.290 0.310 0.295 0.310 40,000 12,200 0.3050 0.302 0.282 0.302 0.287 0.302 41,080 0.2970 0.00%
2024-02-14 0 0.310 0.285 0.310 0.305 0.310 24,000 7,340 0.3058 0.302 0.278 0.302 0.297 0.302 24,648 0.2978 0.00%
2024-02-09 0 0.310 0.285 0.310 0.300 0.310 60,000 18,240 0.3040 0.302 0.278 0.302 0.292 0.302 61,619 0.2960 0.00%
2024-02-08 0 0.310 0.285 0.305 0.295 0.310 36,000 10,980 0.3050 0.302 0.278 0.297 0.287 0.302 36,972 0.2970 0.00%
2024-02-07 0 0.310 0.295 0.305 0.290 0.310 1,980,000 584,420 0.2952 0.302 0.287 0.297 0.282 0.302 2,033,437 0.2874 1.64%
2024-02-06 0 0.305 0.295 0.310 0.295 0.305 1,968,000 581,140 0.2953 0.297 0.287 0.302 0.287 0.297 2,021,113 0.2875 -3.17%
2024-02-05 0 0.315 0.300 0.315 0.295 0.320 672,000 205,380 0.3056 0.307 0.292 0.307 0.287 0.312 690,136 0.2976 6.78%
2024-02-02 0 0.295 0.280 0.295 0.290 0.295 2,560,000 742,440 0.2900 0.287 0.273 0.287 0.282 0.287 2,629,090 0.2824 0.00%
2024-02-01 0 0.295 0.270 0.295 0.285 0.300 12,000 3,540 0.2950 0.287 0.263 0.287 0.278 0.292 12,324 0.2872 0.00%
2024-01-31 0 0.295 0.280 0.295 0.290 0.300 2,644,000 779,960 0.2950 0.287 0.273 0.287 0.282 0.292 2,715,357 0.2872 0.00%
2024-01-30 0 0.295 0.290 0.300 0.295 0.350 1,088,000 337,620 0.3103 0.287 0.282 0.292 0.287 0.341 1,117,363 0.3022 -11.94%
2024-01-29 0 0.335 0.305 0.335 0.295 0.335 3,428,000 1,036,060 0.3022 0.326 0.297 0.326 0.287 0.326 3,520,516 0.2943 -2.90%
2024-01-26 0 0.345 0.320 0.345 0.315 0.345 124,000 40,520 0.3268 0.336 0.312 0.336 0.307 0.336 127,347 0.3182 2.99%
2024-01-25 0 0.335 0.310 0.335 0.300 0.345 3,008,000 994,260 0.3305 0.326 0.302 0.326 0.292 0.336 3,089,181 0.3219 -4.29%
2024-01-24 0 0.350 0.315 0.350 0.310 0.385 24,000 8,280 0.3450 0.341 0.307 0.341 0.302 0.375 24,648 0.3359 4.48%
2024-01-23 0 0.335 0.315 0.335 0.310 0.375 2,928,000 981,180 0.3351 0.326 0.307 0.326 0.302 0.365 3,007,022 0.3263 0.00%
2024-01-22 0 0.335 0.315 0.340 0.320 0.390 6,628,000 2,249,620 0.3394 0.326 0.307 0.331 0.312 0.380 6,806,879 0.3305 -8.22%
2024-01-19 0 0.365 0.315 0.365 0.255 0.375 2,224,000 668,380 0.3005 0.355 0.307 0.355 0.248 0.365 2,284,022 0.2926 15.87%
2024-01-18 0 0.315 0.295 0.310 0.305 0.315 116,000 35,460 0.3057 0.307 0.287 0.302 0.297 0.307 119,131 0.2977 5.00%
2024-01-17 0 0.300 0.295 0.305 0.300 0.305 552,000 168,300 0.3049 0.292 0.287 0.297 0.292 0.297 566,898 0.2969 -3.23%
2024-01-16 0 0.310 0.290 0.310 0.290 0.365 924,000 284,080 0.3074 0.302 0.282 0.302 0.282 0.355 948,937 0.2994 -8.82%
2024-01-15 0 0.340 0.310 0.340 0.300 0.340 1,952,000 609,100 0.3120 0.331 0.302 0.331 0.292 0.331 2,004,681 0.3038 11.48%
2024-01-12 0 0.305 0.305 0.315 0.305 0.370 428,000 137,220 0.3206 0.297 0.297 0.307 0.297 0.360 439,551 0.3122 -6.15%
2024-01-11 0 0.325 0.315 0.325 0.315 0.330 2,328,000 751,140 0.3227 0.316 0.307 0.316 0.307 0.321 2,390,829 0.3142 -2.99%
2024-01-10 0 0.335 0.315 0.335 0.315 0.375 528,000 173,720 0.3290 0.326 0.307 0.326 0.307 0.365 542,250 0.3204 0.00%
2024-01-09 0 0.335 0.315 0.335 0.300 0.345 2,964,000 955,120 0.3222 0.326 0.307 0.326 0.292 0.336 3,043,994 0.3138 1.52%
2024-01-08 0 0.330 0.305 0.330 0.315 0.345 156,000 50,180 0.3217 0.321 0.297 0.321 0.307 0.336 160,210 0.3132 6.45%
2024-01-05 0 0.310 0.285 0.310 0.305 0.335 2,268,000 735,960 0.3245 0.302 0.278 0.302 0.297 0.326 2,329,210 0.3160 -6.06%
2024-01-04 0 0.330 0.305 0.330 0.305 0.330 236,000 74,440 0.3154 0.321 0.297 0.321 0.297 0.321 242,369 0.3071 3.13%
2024-01-03 0 0.320 0.305 0.320 0.310 0.335 2,220,000 716,500 0.3227 0.312 0.297 0.312 0.302 0.326 2,279,914 0.3143 -1.54%
2024-01-02 0 0.325 0.310 0.325 0.320 0.390 132,000 44,320 0.3358 0.316 0.302 0.316 0.312 0.380 135,562 0.3269 0.00%
2023-12-29 0 0.325 0.305 0.330 0.310 0.330 192,000 60,640 0.3158 0.316 0.297 0.321 0.302 0.321 197,182 0.3075 6.56%
2023-12-28 0 0.305 0.300 0.305 0.305 0.305 112,000 34,160 0.3050 0.297 0.292 0.297 0.297 0.297 115,023 0.2970 -8.96%
2023-12-27 0 0.335 0.315 0.335 0.320 0.370 216,000 72,440 0.3354 0.326 0.307 0.326 0.312 0.360 221,829 0.3266 1.52%
2023-12-22 0 0.330 0.305 0.330 0.330 0.340 324,000 106,960 0.3301 0.321 0.297 0.321 0.321 0.331 332,744 0.3214 1.54%
2023-12-21 0 0.325 0.310 0.335 - - 0 0 - 0.316 0.302 0.326 - - 0 - 0.00%
2023-12-20 0 0.325 0.310 0.325 0.310 0.350 1,936,000 619,240 0.3199 0.316 0.302 0.316 0.302 0.341 1,988,249 0.3114 -2.99%
2023-12-19 0 0.335 0.305 0.335 0.340 0.340 4,000 1,360 0.3400 0.326 0.297 0.326 0.331 0.331 4,108 0.3311 3.08%
2023-12-18 0 0.325 0.310 0.330 0.310 0.345 4,436,000 1,375,460 0.3101 0.316 0.302 0.321 0.302 0.336 4,555,720 0.3019 -1.52%
2023-12-15 0 0.330 0.320 0.330 0.330 0.330 4,000 1,320 0.3300 0.321 0.312 0.321 0.321 0.321 4,108 0.3213 1.54%
2023-12-14 0 0.325 0.305 0.325 0.300 0.330 4,224,000 1,330,760 0.3150 0.316 0.297 0.316 0.292 0.321 4,337,999 0.3068 6.56%
2023-12-13 0 0.305 0.305 0.325 0.295 0.330 1,012,000 302,320 0.2987 0.297 0.297 0.316 0.287 0.321 1,039,312 0.2909 -1.61%
2023-12-12 0 0.310 0.295 0.310 0.330 0.330 4,000 1,320 0.3300 0.302 0.287 0.302 0.321 0.321 4,108 0.3213 -3.12%
2023-12-11 0 0.320 0.285 0.320 0.300 0.330 116,000 35,960 0.3100 0.312 0.278 0.312 0.292 0.321 119,131 0.3019 10.34%
2023-12-08 0 0.290 0.285 0.300 0.290 0.305 20,000 5,960 0.2980 0.282 0.278 0.292 0.282 0.297 20,540 0.2902 -7.94%
2023-12-07 0 0.315 0.305 0.315 0.300 0.325 148,000 46,320 0.3130 0.307 0.297 0.307 0.292 0.316 151,994 0.3047 -4.55%
2023-12-06 0 0.330 0.295 0.330 0.280 0.370 1,184,000 351,020 0.2965 0.321 0.287 0.321 0.273 0.360 1,215,954 0.2887 20.00%
2023-12-05 0 0.275 0.270 0.290 0.275 0.300 3,828,000 1,146,220 0.2994 0.268 0.263 0.282 0.268 0.292 3,931,311 0.2916 -9.84%
2023-12-04 0 0.305 0.295 0.305 0.305 0.310 804,000 245,240 0.3050 0.297 0.287 0.297 0.297 0.302 825,699 0.2970 -1.61%
2023-12-01 0 0.310 0.290 0.310 - - 0 0 - 0.302 0.282 0.302 - - 0 - 0.00%
2023-11-30 0 0.310 0.290 0.315 0.290 0.315 4,704,000 1,443,040 0.3068 0.302 0.282 0.307 0.282 0.307 4,830,953 0.2987 -3.12%
2023-11-29 0 0.320 0.295 0.320 0.290 0.330 188,000 55,400 0.2947 0.312 0.287 0.312 0.282 0.321 193,074 0.2869 4.92%
2023-11-28 0 0.305 0.305 0.315 0.305 0.330 4,680,000 1,508,440 0.3223 0.297 0.297 0.307 0.297 0.321 4,806,306 0.3138 -7.58%
2023-11-27 0 0.330 0.310 0.330 0.335 0.335 4,000 1,340 0.3350 0.321 0.302 0.321 0.326 0.326 4,108 0.3262 1.54%
2023-11-24 0 0.325 0.310 0.330 0.325 0.345 2,576,000 849,940 0.3299 0.316 0.302 0.321 0.316 0.336 2,645,522 0.3213 0.00%
2023-11-23 0 0.325 0.310 0.330 0.300 0.330 128,000 39,120 0.3056 0.316 0.302 0.321 0.292 0.321 131,455 0.2976 0.00%
2023-11-22 0 0.325 0.310 0.325 0.295 0.405 216,000 66,700 0.3088 0.316 0.302 0.316 0.287 0.394 221,829 0.3007 10.17%
2023-11-21 0 0.295 0.275 0.290 0.295 0.300 8,000 2,380 0.2975 0.287 0.268 0.282 0.287 0.292 8,216 0.2897 1.72%
2023-11-20 0 0.290 0.275 0.285 0.280 0.295 24,000 6,840 0.2850 0.282 0.268 0.278 0.273 0.287 24,648 0.2775 3.57%
2023-11-17 0 0.280 0.270 0.285 0.275 0.285 60,000 16,760 0.2793 0.273 0.263 0.278 0.268 0.278 61,619 0.2720 1.82%
2023-11-16 0 0.275 0.265 0.275 0.270 0.280 268,000 72,760 0.2715 0.268 0.258 0.268 0.263 0.273 275,233 0.2644 -6.78%
2023-11-15 0 0.295 0.285 0.295 0.295 0.310 76,000 22,500 0.2961 0.287 0.278 0.287 0.287 0.302 78,051 0.2883 3.51%
2023-11-14 0 0.285 0.275 0.285 0.265 0.290 192,000 53,000 0.2760 0.278 0.268 0.278 0.258 0.282 197,182 0.2688 9.62%
2023-11-13 0 0.260 0.255 0.260 0.260 0.300 1,508,000 434,440 0.2881 0.253 0.248 0.253 0.253 0.292 1,548,698 0.2805 -10.34%
2023-11-10 0 0.290 0.290 0.305 0.290 0.310 4,052,000 1,175,160 0.2900 0.282 0.282 0.297 0.282 0.302 4,161,357 0.2824 -4.92%
2023-11-09 0 0.305 0.285 0.305 0.300 0.310 1,208,000 372,660 0.3085 0.297 0.278 0.297 0.292 0.302 1,240,602 0.3004 -4.69%
2023-11-08 0 0.320 0.310 0.320 0.315 0.330 248,000 78,960 0.3184 0.312 0.302 0.312 0.307 0.321 254,693 0.3100 -4.48%
2023-11-07 0 0.335 0.315 0.335 0.330 0.345 1,136,000 375,500 0.3305 0.326 0.307 0.326 0.321 0.336 1,166,659 0.3219 3.08%
2023-11-06 0 0.325 0.315 0.330 0.315 0.325 8,000 2,560 0.3200 0.316 0.307 0.321 0.307 0.316 8,216 0.3116 -2.99%
2023-11-03 0 0.335 0.315 0.330 0.330 0.335 44,000 14,560 0.3309 0.326 0.307 0.321 0.321 0.326 45,187 0.3222 1.52%
2023-11-02 0 0.330 0.315 0.330 0.320 0.350 308,000 101,680 0.3301 0.321 0.307 0.321 0.312 0.341 316,312 0.3215 -1.49%
2023-11-01 0 0.335 0.320 0.335 0.325 0.345 168,000 55,780 0.3320 0.326 0.312 0.326 0.316 0.336 172,534 0.3233 1.52%
2023-10-31 0 0.330 0.330 0.340 0.330 0.355 148,000 50,240 0.3395 0.321 0.321 0.331 0.321 0.346 151,994 0.3305 -5.71%
2023-10-30 0 0.350 0.340 0.350 0.340 0.360 132,000 45,520 0.3448 0.341 0.331 0.341 0.331 0.351 135,562 0.3358 -1.41%
2023-10-27 0 0.355 0.335 0.355 0.350 0.355 28,000 9,840 0.3514 0.346 0.326 0.346 0.341 0.346 28,756 0.3422 2.90%
2023-10-26 0 0.345 0.335 0.345 0.335 0.360 196,000 67,100 0.3423 0.336 0.326 0.336 0.326 0.351 201,290 0.3334 -1.43%
2023-10-25 0 0.350 0.335 0.350 0.335 0.360 3,352,000 1,151,380 0.3435 0.341 0.326 0.341 0.326 0.351 3,442,465 0.3345 4.48%
2023-10-24 0 0.335 0.335 0.345 0.335 0.360 2,160,000 735,400 0.3405 0.326 0.326 0.336 0.326 0.351 2,218,295 0.3315 -5.63%
2023-10-20 0 0.355 0.340 0.355 0.345 0.360 5,476,000 1,901,720 0.3473 0.346 0.331 0.346 0.336 0.351 5,623,788 0.3382 4.41%
2023-10-19 0 0.340 0.335 0.340 0.335 0.360 2,068,000 703,040 0.3400 0.331 0.326 0.331 0.326 0.351 2,123,812 0.3310 -4.23%
2023-10-18 0 0.355 0.335 0.355 - - 0 0 - 0.346 0.326 0.346 - - 0 - 0.00%
2023-10-17 0 0.355 0.335 0.355 0.355 0.360 12,000 4,300 0.3583 0.346 0.326 0.346 0.346 0.351 12,324 0.3489 1.43%
2023-10-16 0 0.350 0.345 0.350 0.345 0.360 164,000 57,560 0.3510 0.341 0.336 0.341 0.336 0.351 168,426 0.3418 0.00%
2023-10-13 0 0.350 0.330 0.350 0.315 0.360 3,084,000 1,049,960 0.3405 0.341 0.321 0.341 0.307 0.351 3,167,232 0.3315 6.06%
2023-10-12 0 0.330 0.315 0.330 0.320 0.330 2,036,000 651,820 0.3201 0.321 0.307 0.321 0.312 0.321 2,090,948 0.3117 0.00%
2023-10-11 0 0.330 0.315 0.330 0.315 0.330 196,000 63,400 0.3235 0.321 0.307 0.321 0.307 0.321 201,290 0.3150 1.54%
2023-10-10 0 0.325 0.315 0.325 0.315 0.335 396,000 126,980 0.3207 0.316 0.307 0.316 0.307 0.326 406,687 0.3122 -5.80%
2023-10-09 0 0.345 0.330 0.345 0.340 0.345 88,000 29,980 0.3407 0.336 0.321 0.336 0.331 0.336 90,375 0.3317 6.15%
2023-10-06 0 0.325 0.325 0.330 0.325 0.340 2,012,000 664,000 0.3300 0.316 0.316 0.321 0.316 0.331 2,066,301 0.3213 -4.41%
2023-10-05 0 0.340 0.315 0.335 0.325 0.340 2,304,000 760,220 0.3300 0.331 0.307 0.326 0.316 0.331 2,366,181 0.3213 -1.45%
2023-10-04 0 0.345 0.340 0.360 0.345 0.360 296,000 103,300 0.3490 0.336 0.331 0.351 0.336 0.351 303,989 0.3398 -1.43%
2023-10-03 0 0.350 0.335 0.350 0.345 0.350 16,000 5,580 0.3488 0.341 0.326 0.341 0.336 0.341 16,432 0.3396 4.48%
2023-09-29 0 0.335 0.335 0.350 0.335 0.390 1,072,000 376,140 0.3509 0.326 0.326 0.341 0.326 0.380 1,100,932 0.3417 -1.47%
2023-09-28 0 0.340 0.335 0.345 0.340 0.375 6,344,000 2,200,740 0.3469 0.331 0.326 0.336 0.331 0.365 6,515,214 0.3378 0.00%
2023-09-27 0 0.340 0.325 0.340 0.315 0.340 420,000 137,540 0.3275 0.331 0.316 0.331 0.307 0.331 431,335 0.3189 1.49%
2023-09-26 0 0.335 0.335 0.355 0.335 0.390 324,000 112,540 0.3473 0.326 0.326 0.346 0.326 0.380 332,744 0.3382 -8.22%
2023-09-25 0 0.365 0.345 0.365 0.350 0.390 124,000 44,280 0.3571 0.355 0.336 0.355 0.341 0.380 127,347 0.3477 4.29%
2023-09-22 0 0.350 0.335 0.345 - - 0 0 - 0.341 0.326 0.336 - - 0 - 0.00%
2023-09-21 0 0.350 0.335 0.345 0.340 0.355 2,468,000 851,600 0.3451 0.341 0.326 0.336 0.331 0.346 2,534,607 0.3360 0.00%
2023-09-20 0 0.350 0.340 0.350 0.350 0.350 880,000 308,000 0.3500 0.341 0.331 0.341 0.341 0.341 903,750 0.3408 -1.41%
2023-09-19 0 0.355 0.340 0.355 0.345 0.395 748,000 261,960 0.3502 0.346 0.331 0.346 0.336 0.385 768,187 0.3410 -4.05%
2023-09-18 0 0.370 0.340 0.370 0.335 0.370 216,000 76,220 0.3529 0.360 0.331 0.360 0.326 0.360 221,829 0.3436 7.25%
2023-09-15 0 0.345 0.330 0.360 0.335 0.385 764,000 265,720 0.3478 0.336 0.321 0.351 0.326 0.375 784,619 0.3387 -8.00%
2023-09-14 0 0.375 0.345 0.375 0.370 0.395 108,000 40,480 0.3748 0.365 0.336 0.365 0.360 0.385 110,915 0.3650 4.17%
2023-09-13 0 0.360 0.340 0.360 0.350 0.360 396,000 138,860 0.3507 0.351 0.331 0.351 0.341 0.351 406,687 0.3414 5.88%
2023-09-12 0 0.340 0.325 0.355 0.340 0.380 104,000 36,200 0.3481 0.331 0.316 0.346 0.331 0.370 106,807 0.3389 -5.56%
2023-09-11 0 0.360 0.345 0.360 0.365 0.365 320,000 116,800 0.3650 0.351 0.336 0.351 0.355 0.355 328,636 0.3554 -4.00%
2023-09-07 0 0.375 0.355 0.375 0.350 0.380 368,000 134,000 0.3641 0.365 0.346 0.365 0.341 0.370 377,932 0.3546 4.17%
2023-09-06 0 0.360 0.345 0.360 0.375 0.385 2,008,000 753,060 0.3750 0.351 0.336 0.351 0.365 0.375 2,062,193 0.3652 -1.37%
2023-09-05 0 0.365 0.345 0.365 0.340 0.390 5,092,000 1,779,220 0.3494 0.355 0.336 0.355 0.331 0.380 5,229,425 0.3402 4.29%
2023-09-04 0 0.350 0.325 0.350 0.340 0.355 96,000 33,040 0.3442 0.341 0.316 0.341 0.331 0.346 98,591 0.3351 1.45%
2023-08-31 0 0.345 0.315 0.350 0.345 0.345 8,000 2,760 0.3450 0.336 0.307 0.341 0.336 0.336 8,216 0.3359 4.55%
2023-08-30 0 0.330 0.320 0.340 0.315 0.345 48,000 15,300 0.3188 0.321 0.312 0.331 0.307 0.336 49,295 0.3104 -1.49%
2023-08-29 0 0.335 0.310 0.335 - - 0 0 - 0.326 0.302 0.326 - - 0 - -2.90%
2023-08-28 0 0.345 0.310 0.345 0.345 0.345 4,000 1,380 0.3450 0.336 0.302 0.336 0.336 0.336 4,108 0.3359 1.47%
2023-08-25 0 0.340 0.305 0.340 - - 0 0 - 0.331 0.297 0.331 - - 0 - -1.45%
2023-08-24 0 0.345 0.315 0.350 0.340 0.345 88,000 29,960 0.3405 0.336 0.307 0.341 0.331 0.336 90,375 0.3315 1.47%
2023-08-23 0 0.340 0.315 0.340 0.310 0.345 172,000 53,460 0.3108 0.331 0.307 0.331 0.302 0.336 176,642 0.3026 7.94%
2023-08-22 0 0.315 0.300 0.315 0.305 0.340 3,848,000 1,192,280 0.3098 0.307 0.292 0.307 0.297 0.331 3,951,851 0.3017 5.00%
2023-08-21 0 0.300 0.290 0.305 0.295 0.355 7,428,000 2,278,540 0.3068 0.292 0.282 0.297 0.287 0.346 7,628,470 0.2987 0.00%
2023-08-18 0 0.300 0.260 0.315 0.300 0.345 108,000 32,780 0.3035 0.292 0.253 0.307 0.292 0.336 110,915 0.2955 -10.45%
2023-08-17 0 0.335 0.305 0.325 0.315 0.340 152,000 49,040 0.3226 0.326 0.297 0.316 0.307 0.331 156,102 0.3142 3.08%
2023-08-16 0 0.325 0.320 0.325 0.325 0.350 88,000 28,820 0.3275 0.316 0.312 0.316 0.316 0.341 90,375 0.3189 -7.14%
2023-08-15 0 0.350 0.345 0.350 0.350 0.385 132,000 48,600 0.3682 0.341 0.336 0.341 0.341 0.375 135,562 0.3585 1.45%
2023-08-14 0 0.345 0.340 0.350 0.345 0.370 44,000 15,920 0.3618 0.336 0.331 0.341 0.336 0.360 45,187 0.3523 0.00%
2023-08-11 0 0.345 0.335 0.345 0.345 0.385 464,000 165,380 0.3564 0.336 0.326 0.336 0.336 0.375 476,523 0.3471 0.00%
2023-08-10 0 0.345 0.345 0.360 0.345 0.385 308,000 110,280 0.3581 0.336 0.336 0.351 0.336 0.375 316,312 0.3486 -6.76%
2023-08-09 0 0.370 0.355 0.370 - - 0 0 - 0.360 0.346 0.360 - - 0 - -1.33%
2023-08-08 0 0.375 0.355 0.370 0.350 0.375 156,000 56,320 0.3610 0.365 0.346 0.360 0.341 0.365 160,210 0.3515 0.00%
2023-08-07 0 0.375 0.360 0.375 - - 0 0 - 0.365 0.351 0.365 - - 0 - 0.00%
2023-08-04 0 0.375 0.360 0.380 0.365 0.385 184,000 68,460 0.3721 0.365 0.351 0.370 0.355 0.375 188,966 0.3623 0.00%
2023-08-03 0 0.375 0.365 0.380 0.365 0.380 84,000 30,960 0.3686 0.365 0.355 0.370 0.355 0.370 86,267 0.3589 -2.60%
2023-08-02 0 0.385 0.370 0.385 0.365 0.390 124,000 47,320 0.3816 0.375 0.360 0.375 0.355 0.380 127,347 0.3716 4.05%
2023-08-01 0 0.370 0.355 0.375 0.355 0.390 216,000 78,920 0.3654 0.360 0.346 0.365 0.346 0.380 221,829 0.3558 0.00%
2023-07-31 0 0.370 0.365 0.370 0.365 0.390 168,000 64,660 0.3849 0.360 0.355 0.360 0.355 0.380 172,534 0.3748 -3.90%
2023-07-28 0 0.385 0.360 0.385 - - 0 0 - 0.375 0.351 0.375 - - 0 - -1.28%
2023-07-27 0 0.390 0.360 0.390 - - 0 0 - 0.380 0.351 0.380 - - 0 - 0.00%
2023-07-26 0 0.390 0.350 0.390 0.310 0.390 596,000 203,060 0.3407 0.380 0.341 0.380 0.302 0.380 612,085 0.3318 6.85%
2023-07-25 0 0.365 0.365 0.375 0.365 0.390 584,000 218,940 0.3749 0.355 0.355 0.365 0.355 0.380 599,761 0.3650 -3.95%
2023-07-24 0 0.380 0.365 0.385 0.370 0.390 288,000 110,360 0.3832 0.370 0.355 0.375 0.360 0.380 295,773 0.3731 0.00%
2023-07-21 0 0.380 0.365 0.385 0.370 0.395 264,000 100,100 0.3792 0.370 0.355 0.375 0.360 0.385 271,125 0.3692 1.33%
2023-07-20 0 0.375 0.360 0.380 0.375 0.385 104,000 39,200 0.3769 0.365 0.351 0.370 0.365 0.375 106,807 0.3670 2.74%
2023-07-19 0 0.365 0.360 0.385 0.365 0.390 272,000 101,480 0.3731 0.355 0.351 0.375 0.355 0.380 279,341 0.3633 -7.59%
2023-07-18 0 0.395 0.375 0.390 0.370 0.395 224,000 85,160 0.3802 0.385 0.365 0.380 0.360 0.385 230,045 0.3702 0.00%
2023-07-14 0 0.395 0.370 0.395 0.350 0.400 216,000 84,160 0.3896 0.385 0.360 0.385 0.341 0.389 221,829 0.3794 5.33%
2023-07-13 0 0.375 0.365 0.395 0.375 0.400 7,168,000 2,771,840 0.3867 0.365 0.355 0.385 0.365 0.389 7,361,453 0.3765 -5.06%
2023-07-12 0 0.395 0.370 0.395 0.385 0.400 72,000 28,240 0.3922 0.385 0.360 0.385 0.375 0.389 73,943 0.3819 5.33%
2023-07-11 0 0.375 0.350 0.390 0.365 0.390 7,032,000 2,644,120 0.3760 0.365 0.341 0.380 0.355 0.380 7,221,782 0.3661 -5.06%
2023-07-10 0 0.395 0.360 0.395 0.390 0.400 64,000 25,160 0.3931 0.385 0.351 0.385 0.380 0.389 65,727 0.3828 1.28%
2023-07-07 0 0.390 0.360 0.390 - - 0 0 - 0.380 0.351 0.380 - - 0 - -1.27%
2023-07-06 0 0.395 0.350 0.395 0.385 0.395 9,632,000 3,721,520 0.3864 0.385 0.341 0.385 0.375 0.385 9,891,952 0.3762 0.00%
2023-07-05 0 0.395 0.360 0.395 0.390 0.400 80,000 31,440 0.3930 0.385 0.351 0.385 0.380 0.389 82,159 0.3827 1.28%
2023-07-04 0 0.390 0.355 0.390 0.390 0.400 2,664,000 1,039,160 0.3901 0.380 0.346 0.380 0.380 0.389 2,735,897 0.3798 0.00%
2023-07-03 0 0.390 0.380 0.390 - - 0 0 - 0.380 0.370 0.380 - - 0 - -1.27%
2023-06-30 0 0.395 0.360 0.395 0.390 0.395 2,604,000 1,015,580 0.3900 0.385 0.351 0.385 0.380 0.385 2,674,278 0.3798 -1.25%
2023-06-29 0 0.400 0.375 0.400 0.370 0.400 168,000 64,480 0.3838 0.389 0.365 0.389 0.360 0.389 172,534 0.3737 1.27%
2023-06-28 0 0.395 0.375 0.395 0.370 0.410 252,000 100,060 0.3971 0.385 0.365 0.385 0.360 0.399 258,801 0.3866 -1.25%
2023-06-27 0 0.400 0.365 0.400 0.390 0.410 152,000 60,740 0.3996 0.389 0.355 0.389 0.380 0.399 156,102 0.3891 2.56%
2023-06-26 0 0.390 0.360 0.390 0.390 0.400 76,000 29,880 0.3932 0.380 0.351 0.380 0.380 0.389 78,051 0.3828 -2.50%
2023-06-23 0 0.400 0.360 0.400 0.425 0.440 56,000 23,860 0.4261 0.389 0.351 0.389 0.414 0.428 57,511 0.4149 1.27%
2023-06-21 0 0.395 0.365 0.395 0.360 0.395 72,000 27,900 0.3875 0.385 0.355 0.385 0.351 0.385 73,943 0.3773 1.28%
2023-06-20 0 0.390 0.365 0.390 0.360 0.390 60,000 22,920 0.3820 0.380 0.355 0.380 0.351 0.380 61,619 0.3720 -1.27%
2023-06-19 0 0.395 0.355 0.395 0.350 0.420 124,000 47,260 0.3811 0.385 0.346 0.385 0.341 0.409 127,347 0.3711 3.95%
2023-06-16 0 0.380 0.350 0.380 0.375 0.400 36,000 13,640 0.3789 0.370 0.341 0.370 0.365 0.389 36,972 0.3689 1.33%
2023-06-15 0 0.375 0.350 0.375 0.345 0.390 240,000 89,980 0.3749 0.365 0.341 0.365 0.336 0.380 246,477 0.3651 1.35%
2023-06-14 0 0.370 0.360 0.370 0.370 0.370 28,000 10,360 0.3700 0.360 0.351 0.360 0.360 0.360 28,756 0.3603 1.37%
2023-06-13 0 0.365 0.350 0.365 0.310 0.430 832,000 288,220 0.3464 0.355 0.341 0.355 0.302 0.419 854,454 0.3373 17.74%
2023-06-12 0 0.310 0.290 0.310 - - 0 0 - 0.302 0.282 0.302 - - 0 - -1.59%
2023-06-09 0 0.315 0.295 0.315 0.295 0.315 220,000 65,620 0.2983 0.307 0.287 0.307 0.287 0.307 225,937 0.2904 0.00%
2023-06-08 0 0.315 0.300 0.315 0.300 0.315 168,000 51,180 0.3046 0.307 0.292 0.307 0.292 0.307 172,534 0.2966 5.00%
2023-06-07 0 0.300 0.290 0.300 0.290 0.305 328,000 97,800 0.2982 0.292 0.282 0.292 0.282 0.297 336,852 0.2903 -6.25%
2023-06-06 0 0.320 0.305 0.320 0.305 0.325 56,000 17,340 0.3096 0.312 0.297 0.312 0.297 0.316 57,511 0.3015 -1.54%
2023-06-05 0 0.325 0.300 0.325 0.315 0.330 100,000 31,560 0.3156 0.316 0.292 0.316 0.307 0.321 102,699 0.3073 3.97%
2023-06-02 0 0.315 0.305 0.315 0.305 0.315 7,064,000 2,154,860 0.3050 0.304 0.295 0.304 0.295 0.304 7,310,578 0.2948 0.00%
2023-06-01 0 0.315 0.300 0.315 - - 0 0 - 0.304 0.290 0.304 - - 0 - 0.00%
2023-05-31 0 0.315 0.295 0.310 0.315 0.315 8,000 2,520 0.3150 0.304 0.285 0.300 0.304 0.304 8,279 0.3044 1.61%
2023-05-30 0 0.310 0.300 0.310 0.300 0.325 8,592,000 2,668,740 0.3106 0.300 0.290 0.300 0.290 0.314 8,891,914 0.3001 -1.59%
2023-05-29 0 0.315 0.295 0.315 0.255 0.320 536,000 152,560 0.2846 0.304 0.285 0.304 0.246 0.309 554,710 0.2750 1.61%
2023-05-25 0 0.310 0.300 0.315 0.300 0.320 7,020,000 2,128,240 0.3032 0.300 0.290 0.304 0.290 0.309 7,265,042 0.2929 -1.59%
2023-05-24 0 0.315 0.305 0.315 0.320 0.320 4,000 1,280 0.3200 0.304 0.295 0.304 0.309 0.309 4,140 0.3092 0.00%
2023-05-23 0 0.315 0.305 0.325 0.305 0.320 12,000 3,760 0.3133 0.304 0.295 0.314 0.295 0.309 12,419 0.3028 0.00%
2023-05-22 0 0.315 0.305 0.320 - - 0 0 - 0.304 0.295 0.309 - - 0 - 0.00%
2023-05-19 0 0.315 0.305 0.320 0.315 0.320 16,000 5,080 0.3175 0.304 0.295 0.309 0.304 0.309 16,558 0.3068 0.00%
2023-05-18 0 0.315 0.305 0.320 0.310 0.320 3,212,000 995,780 0.3100 0.304 0.295 0.309 0.300 0.309 3,324,119 0.2996 1.61%
2023-05-17 0 0.310 0.305 0.315 0.305 0.315 292,000 89,940 0.3080 0.300 0.295 0.304 0.295 0.304 302,193 0.2976 -6.06%
2023-05-16 0 0.330 0.305 0.315 0.305 0.335 3,692,000 1,211,460 0.3281 0.319 0.295 0.304 0.295 0.324 3,820,874 0.3171 8.20%
2023-05-15 0 0.305 0.290 0.305 0.290 0.310 116,000 35,020 0.3019 0.295 0.280 0.295 0.280 0.300 120,049 0.2917 0.00%
2023-05-12 0 0.305 0.290 0.305 0.300 0.305 3,248,000 974,440 0.3000 0.295 0.280 0.295 0.290 0.295 3,361,375 0.2899 3.39%
2023-05-11 0 0.295 0.295 0.310 0.295 0.330 632,000 195,380 0.3091 0.285 0.285 0.300 0.285 0.319 654,061 0.2987 -10.61%
2023-05-10 0 0.330 0.305 0.330 0.330 0.330 80,000 26,400 0.3300 0.319 0.295 0.319 0.319 0.319 82,792 0.3189 0.00%
2023-05-09 0 0.330 0.305 0.330 0.300 0.340 400,000 125,260 0.3132 0.319 0.295 0.319 0.290 0.329 413,962 0.3026 10.00%
2023-05-08 0 0.300 0.285 0.300 0.290 0.300 144,000 42,760 0.2969 0.290 0.275 0.290 0.280 0.290 149,026 0.2869 -3.23%
2023-05-05 0 0.310 0.305 0.310 0.300 0.310 112,000 33,760 0.3014 0.300 0.295 0.300 0.290 0.300 115,909 0.2913 -3.12%
2023-05-04 0 0.320 0.310 0.320 - - 0 0 - 0.309 0.300 0.309 - - 0 - 0.00%
2023-05-03 0 0.320 0.310 0.320 0.320 0.320 8,000 2,560 0.3200 0.309 0.300 0.309 0.309 0.309 8,279 0.3092 0.00%
2023-05-02 0 0.320 0.315 0.320 0.315 0.320 36,000 11,360 0.3156 0.309 0.304 0.309 0.304 0.309 37,257 0.3049 0.00%
2023-04-28 0 0.320 0.310 0.320 - - 0 0 - 0.309 0.300 0.309 - - 0 - 0.00%
2023-04-27 0 0.320 0.310 0.320 0.310 0.320 28,000 8,760 0.3129 0.309 0.300 0.309 0.300 0.309 28,977 0.3023 -1.54%
2023-04-26 0 0.325 0.310 0.325 - - 0 0 - 0.314 0.300 0.314 - - 0 - 0.00%
2023-04-25 0 0.325 0.310 0.325 0.320 0.325 48,000 15,400 0.3208 0.314 0.300 0.314 0.309 0.314 49,675 0.3100 1.56%
2023-04-24 0 0.320 0.310 0.320 0.305 0.330 220,000 68,980 0.3135 0.309 0.300 0.309 0.295 0.319 227,679 0.3030 0.00%
2023-04-21 0 0.320 0.310 0.320 0.315 0.320 5,220,000 1,650,320 0.3162 0.309 0.300 0.309 0.304 0.309 5,402,211 0.3055 -3.03%
2023-04-20 0 0.330 0.305 0.325 0.305 0.335 324,000 104,120 0.3214 0.319 0.295 0.314 0.295 0.324 335,310 0.3105 3.13%
2023-04-19 0 0.320 0.310 0.320 0.315 0.350 4,440,000 1,487,980 0.3351 0.309 0.300 0.309 0.304 0.338 4,594,984 0.3238 -5.88%
2023-04-18 0 0.340 0.320 0.340 0.325 0.345 3,436,000 1,133,840 0.3300 0.329 0.309 0.329 0.314 0.333 3,555,938 0.3189 4.62%
2023-04-17 0 0.325 0.310 0.325 0.320 0.320 4,004,000 1,281,300 0.3200 0.314 0.300 0.314 0.309 0.309 4,143,765 0.3092 0.00%
2023-04-14 0 0.325 0.310 0.325 0.310 0.330 516,000 162,280 0.3145 0.314 0.300 0.314 0.300 0.319 534,012 0.3039 -1.52%
2023-04-13 0 0.330 0.320 0.330 - - 0 0 - 0.319 0.309 0.319 - - 0 - 0.00%
2023-04-12 0 0.330 0.320 0.330 0.330 0.335 32,000 10,580 0.3306 0.319 0.309 0.319 0.319 0.324 33,117 0.3195 0.00%
2023-04-11 0 0.330 0.315 0.330 0.320 0.330 9,052,000 2,896,900 0.3200 0.319 0.304 0.319 0.309 0.319 9,367,971 0.3092 0.00%
2023-04-06 0 0.330 0.315 0.330 0.315 0.335 76,000 24,440 0.3216 0.319 0.304 0.319 0.304 0.324 78,653 0.3107 1.54%
2023-04-04 0 0.325 0.315 0.325 0.320 0.330 52,000 16,940 0.3258 0.314 0.304 0.314 0.309 0.319 53,815 0.3148 1.56%
2023-04-03 0 0.320 0.315 0.320 0.315 0.330 12,000 3,880 0.3233 0.309 0.304 0.309 0.304 0.319 12,419 0.3124 1.59%
2023-03-31 0 0.315 0.315 0.320 0.315 0.315 6,400,000 2,016,000 0.3150 0.304 0.304 0.309 0.304 0.304 6,623,400 0.3044 -1.56%
2023-03-30 0 0.320 0.315 0.320 0.315 0.335 392,000 125,180 0.3193 0.309 0.304 0.309 0.304 0.324 405,683 0.3086 -5.88%
2023-03-29 0 0.340 0.315 0.340 0.315 0.340 272,000 88,080 0.3238 0.329 0.304 0.329 0.304 0.329 281,494 0.3129 7.94%
2023-03-28 0 0.315 0.300 0.310 0.300 0.340 372,000 115,740 0.3111 0.304 0.290 0.300 0.290 0.329 384,985 0.3006 -5.97%
2023-03-27 0 0.335 0.315 0.330 0.330 0.340 32,000 10,620 0.3319 0.324 0.304 0.319 0.319 0.329 33,117 0.3207 3.08%
2023-03-24 0 0.325 0.315 0.320 0.315 0.325 212,000 68,120 0.3213 0.314 0.304 0.309 0.304 0.314 219,400 0.3105 -4.41%
2023-03-23 0 0.340 0.325 0.340 0.340 0.340 4,000 1,360 0.3400 0.329 0.314 0.329 0.329 0.329 4,140 0.3285 3.03%
2023-03-22 0 0.330 0.320 0.340 0.335 0.340 24,000 8,060 0.3358 0.319 0.309 0.329 0.324 0.329 24,838 0.3245 0.00%
2023-03-21 0 0.330 0.315 0.340 0.315 0.345 192,000 62,840 0.3273 0.319 0.304 0.329 0.304 0.333 198,702 0.3163 4.76%
2023-03-20 0 0.315 0.300 0.315 0.315 0.320 24,000 7,580 0.3158 0.304 0.290 0.304 0.304 0.309 24,838 0.3052 -1.56%
2023-03-17 0 0.320 0.305 0.320 0.315 0.320 24,000 7,580 0.3158 0.309 0.295 0.309 0.304 0.309 24,838 0.3052 0.00%
2023-03-16 0 0.320 0.305 0.320 - - 0 0 - 0.309 0.295 0.309 - - 0 - 0.00%
2023-03-15 0 0.320 0.305 0.320 - - 0 0 - 0.309 0.295 0.309 - - 0 - 0.00%
2023-03-14 0 0.320 0.315 0.320 - - 0 0 - 0.309 0.304 0.309 - - 0 - -1.54%
2023-03-13 0 0.325 0.305 0.325 0.315 0.325 84,000 26,860 0.3198 0.314 0.295 0.314 0.304 0.314 86,932 0.3090 1.56%
2023-03-10 0 0.320 0.305 0.320 0.315 0.330 160,000 51,440 0.3215 0.309 0.295 0.309 0.304 0.319 165,585 0.3107 0.00%
2023-03-09 0 0.320 0.305 0.320 - - 0 0 - 0.309 0.295 0.309 - - 0 - 0.00%
2023-03-08 0 0.320 0.305 0.320 0.315 0.320 84,000 26,500 0.3155 0.309 0.295 0.309 0.304 0.309 86,932 0.3048 0.00%
2023-03-07 0 0.320 0.305 0.315 0.310 0.340 404,000 128,180 0.3173 0.309 0.295 0.304 0.300 0.329 418,102 0.3066 -4.48%
2023-03-06 0 0.335 0.320 0.335 - - 0 0 - 0.324 0.309 0.324 - - 0 - 0.00%
2023-03-03 0 0.335 0.325 0.335 - - 0 0 - 0.324 0.314 0.324 - - 0 - -1.47%
2023-03-02 0 0.340 0.320 0.335 0.315 0.340 288,000 93,320 0.3240 0.329 0.309 0.324 0.304 0.329 298,053 0.3131 6.25%
2023-03-01 0 0.320 0.320 0.330 0.320 0.330 20,000 6,440 0.3220 0.309 0.309 0.319 0.309 0.319 20,698 0.3111 -3.03%
2023-02-28 0 0.330 0.315 0.330 0.315 0.330 404,000 130,180 0.3222 0.319 0.304 0.319 0.304 0.319 418,102 0.3114 -4.35%
2023-02-27 0 0.345 0.330 0.340 0.330 0.350 632,000 211,100 0.3340 0.333 0.319 0.329 0.319 0.338 654,061 0.3228 -6.76%
2023-02-24 0 0.370 0.350 0.370 0.345 0.380 356,000 129,900 0.3649 0.358 0.338 0.358 0.333 0.367 368,427 0.3526 -2.63%
2023-02-23 0 0.380 0.355 0.370 0.360 0.390 400,000 152,020 0.3801 0.367 0.343 0.358 0.348 0.377 413,962 0.3672 1.33%
2023-02-22 0 0.375 0.355 0.370 0.335 0.450 948,000 348,100 0.3672 0.362 0.343 0.358 0.324 0.435 981,091 0.3548 13.64%
2023-02-21 0 0.330 0.325 0.340 0.325 0.360 836,000 276,800 0.3311 0.319 0.314 0.329 0.314 0.348 865,182 0.3199 -7.04%
2023-02-20 0 0.355 0.335 0.355 - - 0 0 - 0.343 0.324 0.343 - - 0 - -1.39%
2023-02-17 0 0.360 0.335 0.360 0.355 0.365 64,000 22,980 0.3591 0.348 0.324 0.348 0.343 0.353 66,234 0.3470 -1.37%
2023-02-16 0 0.365 0.335 0.355 0.320 0.365 700,000 237,400 0.3391 0.353 0.324 0.343 0.309 0.353 724,434 0.3277 5.80%
2023-02-15 0 0.345 0.325 0.345 0.340 0.345 40,000 13,620 0.3405 0.333 0.314 0.333 0.329 0.333 41,396 0.3290 6.15%
2023-02-14 0 0.325 0.325 0.330 0.320 0.365 332,000 109,600 0.3301 0.314 0.314 0.319 0.309 0.353 343,589 0.3190 -9.72%
2023-02-13 0 0.360 0.340 0.360 0.355 0.365 128,000 45,980 0.3592 0.348 0.329 0.348 0.343 0.353 132,468 0.3471 -1.37%
2023-02-10 0 0.365 0.350 0.365 0.345 0.365 88,000 31,460 0.3575 0.353 0.338 0.353 0.333 0.353 91,072 0.3454 0.00%
2023-02-09 0 0.365 0.350 0.365 0.345 0.370 84,000 30,340 0.3612 0.353 0.338 0.353 0.333 0.358 86,932 0.3490 0.00%
2023-02-08 0 0.365 0.340 0.365 0.350 0.370 120,000 42,980 0.3582 0.353 0.329 0.353 0.338 0.358 124,189 0.3461 1.39%
2023-02-07 0 0.360 0.345 0.360 0.345 0.370 312,000 111,360 0.3569 0.348 0.333 0.348 0.333 0.358 322,891 0.3449 2.86%
2023-02-06 0 0.350 0.330 0.350 0.330 0.350 260,000 88,300 0.3396 0.338 0.319 0.338 0.319 0.338 269,076 0.3282 2.94%
2023-02-03 0 0.340 0.330 0.340 0.340 0.340 8,000 2,720 0.3400 0.329 0.319 0.329 0.329 0.329 8,279 0.3285 4.62%
2023-02-02 0 0.325 0.325 0.340 0.320 0.355 244,000 80,360 0.3293 0.314 0.314 0.329 0.309 0.343 252,517 0.3182 -5.80%
2023-02-01 0 0.345 0.325 0.350 - - 0 0 - 0.333 0.314 0.338 - - 0 - 0.00%
2023-01-31 0 0.345 0.330 0.345 0.345 0.360 76,000 26,760 0.3521 0.333 0.319 0.333 0.333 0.348 78,653 0.3402 0.00%
2023-01-30 0 0.345 0.335 0.345 0.345 0.370 348,000 121,940 0.3504 0.333 0.324 0.333 0.333 0.358 360,147 0.3386 -6.76%
2023-01-27 0 0.370 0.345 0.370 0.340 0.370 180,000 64,500 0.3583 0.358 0.333 0.358 0.329 0.358 186,283 0.3462 0.00%
2023-01-26 0 0.370 0.350 0.370 - - 0 0 - 0.358 0.338 0.358 - - 0 - -1.33%
2023-01-20 0 0.375 0.340 0.375 0.340 0.380 184,000 66,380 0.3608 0.362 0.329 0.362 0.329 0.367 190,423 0.3486 7.14%
2023-01-19 0 0.350 0.330 0.335 0.310 0.355 1,048,000 341,620 0.3260 0.338 0.319 0.324 0.300 0.343 1,084,582 0.3150 -4.11%
2023-01-18 0 0.365 0.345 0.365 0.340 0.375 168,000 60,840 0.3621 0.353 0.333 0.353 0.329 0.362 173,864 0.3499 4.29%
2023-01-17 0 0.350 0.330 0.350 - - 0 0 - 0.338 0.319 0.338 - - 0 - 0.00%
2023-01-16 0 0.350 0.325 0.365 0.330 0.380 396,000 143,960 0.3635 0.338 0.314 0.353 0.319 0.367 409,823 0.3513 -7.89%
2023-01-13 0 0.380 0.320 0.370 0.355 0.380 172,000 63,100 0.3669 0.367 0.309 0.358 0.343 0.367 178,004 0.3545 1.33%
2023-01-12 0 0.375 0.325 0.375 0.355 0.380 148,000 54,440 0.3678 0.362 0.314 0.362 0.343 0.367 153,166 0.3554 2.74%
2023-01-11 0 0.365 0.325 0.365 0.360 0.370 44,000 15,980 0.3632 0.353 0.314 0.353 0.348 0.358 45,536 0.3509 -2.67%
2023-01-10 0 0.375 0.340 0.375 0.355 0.395 268,000 98,460 0.3674 0.362 0.329 0.362 0.343 0.382 277,355 0.3550 5.63%
2023-01-09 0 0.355 0.330 0.355 0.330 0.355 96,000 33,960 0.3538 0.343 0.319 0.343 0.319 0.343 99,351 0.3418 0.00%
2023-01-06 0 0.355 0.330 0.355 0.350 0.360 100,000 35,420 0.3542 0.343 0.319 0.343 0.338 0.348 103,491 0.3423 1.43%
2023-01-05 0 0.350 0.330 0.350 - - 0 0 - 0.338 0.319 0.338 - - 0 - 0.00%
2023-01-04 0 0.350 0.335 0.350 0.345 0.360 140,000 48,780 0.3484 0.338 0.324 0.338 0.333 0.348 144,887 0.3367 1.45%
2023-01-03 0 0.345 0.330 0.345 - - 0 0 - 0.333 0.319 0.333 - - 0 - 0.00%
2022-12-30 0 0.345 0.330 0.345 0.325 0.350 24,000 8,160 0.3400 0.333 0.319 0.333 0.314 0.338 24,838 0.3285 0.00%
2022-12-29 0 0.345 0.325 0.345 0.350 0.350 4,000 1,400 0.3500 0.333 0.314 0.333 0.338 0.338 4,140 0.3382 0.00%
2022-12-28 0 0.345 0.325 0.345 0.345 0.350 28,000 9,680 0.3457 0.333 0.314 0.333 0.333 0.338 28,977 0.3341 1.47%
2022-12-23 0 0.340 0.320 0.340 0.315 0.355 104,000 34,320 0.3300 0.329 0.309 0.329 0.304 0.343 107,630 0.3189 -2.86%
2022-12-22 0 0.350 0.320 0.350 0.345 0.355 24,000 8,340 0.3475 0.338 0.309 0.338 0.333 0.343 24,838 0.3358 0.00%
2022-12-21 0 0.350 0.325 0.350 0.355 0.355 4,000 1,420 0.3550 0.338 0.314 0.338 0.343 0.343 4,140 0.3430 0.00%
2022-12-20 0 0.350 0.325 0.350 0.350 0.360 44,000 15,540 0.3532 0.338 0.314 0.338 0.338 0.348 45,536 0.3413 0.00%
2022-12-19 0 0.350 0.320 0.350 0.340 0.385 200,000 70,040 0.3502 0.338 0.309 0.338 0.329 0.372 206,981 0.3384 2.94%
2022-12-16 0 0.340 0.320 0.340 - - 0 0 - 0.329 0.309 0.329 - - 0 - 0.00%
2022-12-15 0 0.340 0.315 0.340 0.335 0.340 64,000 21,620 0.3378 0.329 0.304 0.329 0.324 0.329 66,234 0.3264 0.00%
2022-12-14 0 0.340 0.320 0.340 0.330 0.340 52,000 17,200 0.3308 0.329 0.309 0.329 0.319 0.329 53,815 0.3196 0.00%
2022-12-13 0 0.340 0.315 0.340 0.335 0.340 12,000 4,060 0.3383 0.329 0.304 0.329 0.324 0.329 12,419 0.3269 6.25%
2022-12-12 0 0.320 0.310 0.335 0.310 0.350 360,000 117,760 0.3271 0.309 0.300 0.324 0.300 0.338 372,566 0.3161 0.00%
2022-12-09 0 0.320 0.305 0.320 0.325 0.330 12,000 3,920 0.3267 0.309 0.295 0.309 0.314 0.319 12,419 0.3156 4.92%
2022-12-08 0 0.305 0.305 0.320 0.305 0.350 292,000 93,860 0.3214 0.295 0.295 0.309 0.295 0.338 302,193 0.3106 -10.29%
2022-12-07 0 0.340 0.325 0.340 0.315 0.350 188,000 62,080 0.3302 0.329 0.314 0.329 0.304 0.338 194,562 0.3191 11.48%
2022-12-06 0 0.305 0.305 0.330 0.305 0.350 204,000 66,200 0.3245 0.295 0.295 0.319 0.295 0.338 211,121 0.3136 -10.29%
2022-12-05 0 0.340 0.320 0.340 0.320 0.360 304,000 101,940 0.3353 0.329 0.309 0.329 0.309 0.348 314,611 0.3240 -1.45%
2022-12-02 0 0.345 0.315 0.345 - - 0 0 - 0.333 0.304 0.333 - - 0 - 0.00%
2022-12-01 0 0.345 0.320 0.345 0.310 0.395 512,000 174,980 0.3418 0.333 0.309 0.333 0.300 0.382 529,872 0.3302 1.47%
2022-11-30 0 0.340 0.310 0.340 0.340 0.340 4,000 1,360 0.3400 0.329 0.300 0.329 0.329 0.329 4,140 0.3285 1.49%
2022-11-29 0 0.335 0.305 0.335 0.335 0.335 1,628,000 545,380 0.3350 0.324 0.295 0.324 0.324 0.324 1,684,827 0.3237 -1.47%
2022-11-28 0 0.340 0.310 0.340 - - 0 0 - 0.329 0.300 0.329 - - 0 - 0.00%
2022-11-25 0 0.340 0.310 0.340 - - 0 0 - 0.329 0.300 0.329 - - 0 - 0.00%
2022-11-24 0 0.340 0.310 0.340 - - 0 0 - 0.329 0.300 0.329 - - 0 - 0.00%
2022-11-23 0 0.340 0.315 0.340 0.315 0.360 184,000 62,700 0.3408 0.329 0.304 0.329 0.304 0.348 190,423 0.3293 1.49%
2022-11-22 0 0.335 0.310 0.335 0.305 0.340 24,000 7,840 0.3267 0.324 0.300 0.324 0.295 0.329 24,838 0.3156 0.00%
2022-11-21 0 0.335 0.300 0.335 - - 0 0 - 0.324 0.290 0.324 - - 0 - 0.00%
2022-11-18 0 0.335 0.305 0.335 0.340 0.340 4,000 1,360 0.3400 0.324 0.295 0.324 0.329 0.329 4,140 0.3285 1.52%
2022-11-17 0 0.330 0.305 0.330 - - 0 0 - 0.319 0.295 0.319 - - 0 - 0.00%
2022-11-16 0 0.330 0.310 0.330 0.330 0.345 28,000 9,400 0.3357 0.319 0.300 0.319 0.319 0.333 28,977 0.3244 0.00%
2022-11-15 0 0.330 0.295 0.330 - - 0 0 - 0.319 0.285 0.319 - - 0 - -1.49%
2022-11-14 0 0.335 0.305 0.335 0.340 0.340 4,000 1,360 0.3400 0.324 0.295 0.324 0.329 0.329 4,140 0.3285 1.52%
2022-11-11 0 0.330 0.310 0.330 0.345 0.345 4,000 1,380 0.3450 0.319 0.300 0.319 0.333 0.333 4,140 0.3334 -2.94%
2022-11-10 0 0.340 0.300 0.340 0.295 0.345 16,000 5,260 0.3288 0.329 0.290 0.329 0.285 0.333 16,558 0.3177 0.00%
2022-11-09 0 0.340 0.295 0.340 0.290 0.345 8,000 2,540 0.3175 0.329 0.285 0.329 0.280 0.333 8,279 0.3068 -1.45%
2022-11-08 0 0.345 0.290 0.345 0.340 0.345 32,000 10,940 0.3419 0.333 0.280 0.333 0.329 0.333 33,117 0.3303 1.47%
2022-11-07 0 0.340 0.295 0.340 - - 0 0 - 0.329 0.285 0.329 - - 0 - -1.45%
2022-11-04 0 0.345 0.305 0.345 - - 0 0 - 0.333 0.295 0.333 - - 0 - 0.00%
2022-11-03 0 0.345 0.305 0.345 0.340 0.345 5,548,000 1,886,380 0.3400 0.333 0.295 0.333 0.329 0.333 5,741,660 0.3285 1.47%
2022-11-02 0 0.340 0.305 0.340 0.340 0.350 1,940,000 678,780 0.3499 0.329 0.295 0.329 0.329 0.338 2,007,718 0.3381 -1.45%
2022-11-01 0 0.345 0.295 0.345 0.285 0.355 60,000 20,280 0.3380 0.333 0.285 0.333 0.275 0.343 62,094 0.3266 0.00%
2022-10-31 0 0.345 0.305 0.345 0.350 0.355 24,000 8,500 0.3542 0.333 0.295 0.333 0.338 0.343 24,838 0.3422 0.00%
2022-10-28 0 0.345 0.290 0.345 - - 0 0 - 0.333 0.280 0.333 - - 0 - 0.00%
2022-10-27 0 0.345 0.285 0.345 0.355 0.355 4,000 1,420 0.3550 0.333 0.275 0.333 0.343 0.343 4,140 0.3430 0.00%
2022-10-26 0 0.345 0.295 0.345 - - 0 0 - 0.333 0.285 0.333 - - 0 - -1.43%
2022-10-25 0 0.350 0.310 0.350 0.350 0.360 44,000 15,540 0.3532 0.338 0.300 0.338 0.338 0.348 45,536 0.3413 0.00%
2022-10-24 0 0.350 0.265 0.350 0.350 0.365 1,100,000 390,120 0.3547 0.338 0.256 0.338 0.338 0.353 1,138,397 0.3427 0.00%
2022-10-21 0 0.350 0.295 0.350 0.335 0.390 352,000 120,800 0.3432 0.338 0.285 0.338 0.324 0.377 364,287 0.3316 6.06%
2022-10-20 0 0.330 0.300 0.330 - - 0 0 - 0.319 0.290 0.319 - - 0 - 0.00%
2022-10-19 0 0.330 0.305 0.325 0.290 0.340 324,000 101,760 0.3141 0.319 0.295 0.314 0.280 0.329 335,310 0.3035 3.13%
2022-10-18 0 0.320 0.285 0.320 0.340 0.340 4,000 1,360 0.3400 0.309 0.275 0.309 0.329 0.329 4,140 0.3285 1.59%
2022-10-17 0 0.315 0.290 0.315 0.325 0.360 108,000 35,720 0.3307 0.304 0.280 0.304 0.314 0.348 111,770 0.3196 1.61%
2022-10-14 0 0.310 0.285 0.310 0.305 0.310 16,000 4,900 0.3063 0.300 0.275 0.300 0.295 0.300 16,558 0.2959 0.00%
2022-10-13 0 0.310 0.285 0.310 0.295 0.325 148,000 45,300 0.3061 0.300 0.275 0.300 0.285 0.314 153,166 0.2958 10.71%
2022-10-12 0 0.280 0.265 0.295 0.285 0.315 112,000 32,100 0.2866 0.271 0.256 0.285 0.275 0.304 115,909 0.2769 -8.20%
2022-10-11 0 0.305 0.280 0.305 0.300 0.320 48,000 14,560 0.3033 0.295 0.271 0.295 0.290 0.309 49,675 0.2931 0.00%
2022-10-10 0 0.305 0.280 0.305 0.280 0.305 68,000 19,140 0.2815 0.295 0.271 0.295 0.271 0.295 70,374 0.2720 -4.69%
2022-10-07 0 0.320 0.285 0.320 0.325 0.330 16,000 5,220 0.3263 0.309 0.275 0.309 0.314 0.319 16,558 0.3152 0.00%
2022-10-06 0 0.320 0.280 0.320 0.325 0.325 4,000 1,300 0.3250 0.309 0.271 0.309 0.314 0.314 4,140 0.3140 1.59%
2022-10-05 0 0.315 0.280 0.315 0.295 0.320 200,000 60,200 0.3010 0.304 0.271 0.304 0.285 0.309 206,981 0.2908 5.00%
2022-10-03 0 0.300 0.265 0.300 0.310 0.310 12,000 3,720 0.3100 0.290 0.256 0.290 0.300 0.300 12,419 0.2995 1.69%
2022-09-30 0 0.295 0.270 0.295 0.260 0.325 392,000 113,180 0.2887 0.285 0.261 0.285 0.251 0.314 405,683 0.2790 7.27%
2022-09-29 0 0.275 0.237 0.275 0.285 0.285 4,000 1,140 0.2850 0.266 0.229 0.266 0.275 0.275 4,140 0.2754 0.00%
2022-09-28 0 0.275 0.241 0.275 0.255 0.295 132,000 35,440 0.2685 0.266 0.233 0.266 0.246 0.285 136,608 0.2594 10.44%
2022-09-27 0 0.249 0.230 0.249 0.225 0.250 56,000 13,676 0.2442 0.241 0.222 0.241 0.217 0.242 57,955 0.2360 0.00%
2022-09-26 0 0.249 0.231 0.249 0.240 0.250 20,000 4,840 0.2420 0.241 0.223 0.241 0.232 0.242 20,698 0.2338 2.47%
2022-09-23 0 0.243 0.231 0.240 0.220 0.275 2,240,000 537,864 0.2401 0.235 0.223 0.232 0.213 0.266 2,318,190 0.2320 -13.21%
2022-09-22 0 0.280 0.270 0.275 0.275 0.290 168,000 47,660 0.2837 0.271 0.261 0.266 0.266 0.280 173,864 0.2741 7.69%
2022-09-21 0 0.260 0.260 0.270 0.255 0.275 228,000 60,860 0.2669 0.251 0.251 0.261 0.246 0.266 235,959 0.2579 -5.45%
2022-09-20 0 0.275 0.265 0.295 0.270 0.320 144,000 41,020 0.2849 0.266 0.256 0.285 0.261 0.309 149,026 0.2753 -8.33%
2022-09-19 0 0.300 0.275 0.300 0.280 0.315 92,000 26,760 0.2909 0.290 0.266 0.290 0.271 0.304 95,211 0.2811 1.69%
2022-09-16 0 0.295 0.280 0.300 - - 0 0 - 0.285 0.271 0.290 - - 0 - 0.00%
2022-09-15 0 0.295 0.275 0.295 0.305 0.305 4,000 1,220 0.3050 0.285 0.266 0.285 0.295 0.295 4,140 0.2947 3.51%
2022-09-14 0 0.285 0.275 0.285 0.270 0.315 52,000 15,000 0.2885 0.275 0.266 0.275 0.261 0.304 53,815 0.2787 3.64%
2022-09-13 0 0.275 0.275 0.290 0.270 0.290 328,000 92,040 0.2806 0.266 0.266 0.280 0.261 0.280 339,449 0.2711 -6.78%
2022-09-09 0 0.295 0.285 0.295 0.285 0.325 144,000 41,740 0.2899 0.285 0.275 0.285 0.275 0.314 149,026 0.2801 -1.67%
2022-09-08 0 0.300 0.290 0.310 0.270 0.340 552,000 157,740 0.2858 0.290 0.280 0.300 0.261 0.329 571,268 0.2761 -1.64%
2022-09-07 0 0.305 0.305 0.315 0.300 0.475 6,264,000 2,339,520 0.3735 0.295 0.295 0.304 0.290 0.459 6,482,653 0.3609 15.09%
2022-09-06 0 0.265 0.275 0.295 0.250 0.255 40,000 10,020 0.2505 0.256 0.266 0.285 0.242 0.246 41,396 0.2421 -17.19%
2022-09-05 0 0.320 0.285 0.320 0.305 0.345 16,000 5,200 0.3250 0.309 0.275 0.309 0.295 0.333 16,558 0.3140 0.00%
2022-09-02 0 0.320 0.310 0.320 0.305 0.320 392,000 123,460 0.3149 0.309 0.300 0.309 0.295 0.309 405,683 0.3043 -5.88%
2022-09-01 0 0.340 0.310 0.345 - - 0 0 - 0.329 0.300 0.333 - - 0 - 0.00%
2022-08-31 0 0.340 0.315 0.340 - - 0 0 - 0.329 0.304 0.329 - - 0 - 0.00%
2022-08-30 0 0.340 0.310 0.340 0.345 0.345 4,000 1,380 0.3450 0.329 0.300 0.329 0.333 0.333 4,140 0.3334 9.68%
2022-08-29 0 0.310 0.310 0.325 0.300 0.335 368,000 114,560 0.3113 0.300 0.300 0.314 0.290 0.324 380,845 0.3008 -10.14%
2022-08-26 0 0.345 0.325 0.350 0.330 0.345 16,000 5,400 0.3375 0.333 0.314 0.338 0.319 0.333 16,558 0.3261 -1.43%
2022-08-25 0 0.350 0.330 0.335 - - 0 0 - 0.338 0.319 0.324 - - 0 - 0.00%
2022-08-24 0 0.350 0.305 0.350 - - 0 0 - 0.338 0.295 0.338 - - 0 - -1.41%
2022-08-23 0 0.355 0.325 0.355 - - 0 0 - 0.343 0.314 0.343 - - 0 - 0.00%
2022-08-22 0 0.355 0.330 0.360 0.325 0.355 184,000 60,900 0.3310 0.343 0.319 0.348 0.314 0.343 190,423 0.3198 -2.74%
2022-08-19 0 0.365 0.345 0.365 - - 0 0 - 0.353 0.333 0.353 - - 0 - 0.00%
2022-08-18 0 0.365 0.345 0.365 0.365 0.380 76,000 28,200 0.3711 0.353 0.333 0.353 0.353 0.367 78,653 0.3585 0.00%
2022-08-17 0 0.365 0.345 0.365 0.350 0.370 120,000 42,900 0.3575 0.353 0.333 0.353 0.338 0.358 124,189 0.3454 4.29%
2022-08-16 0 0.350 0.305 0.350 0.350 0.350 4,000 1,400 0.3500 0.338 0.295 0.338 0.338 0.338 4,140 0.3382 0.00%
2022-08-15 0 0.350 0.315 0.350 0.355 0.355 4,000 1,420 0.3550 0.338 0.304 0.338 0.343 0.343 4,140 0.3430 0.00%
2022-08-12 0 0.350 0.330 0.355 - - 0 0 - 0.338 0.319 0.343 - - 0 - 0.00%
2022-08-11 0 0.350 0.325 0.350 0.340 0.350 132,000 45,580 0.3453 0.338 0.314 0.338 0.329 0.338 136,608 0.3337 -4.11%
2022-08-10 0 0.365 0.350 0.365 0.360 0.375 60,000 22,020 0.3670 0.353 0.338 0.353 0.348 0.362 62,094 0.3546 1.39%
2022-08-09 0 0.360 0.345 0.360 0.345 0.380 132,000 47,440 0.3594 0.348 0.333 0.348 0.333 0.367 136,608 0.3473 -1.37%
2022-08-08 0 0.365 0.340 0.365 0.340 0.365 64,000 22,600 0.3531 0.353 0.329 0.353 0.329 0.353 66,234 0.3412 8.96%
2022-08-05 0 0.335 0.305 0.335 0.335 0.345 32,000 10,780 0.3369 0.324 0.295 0.324 0.324 0.333 33,117 0.3255 -8.22%
2022-08-04 0 0.365 0.345 0.365 0.365 0.370 16,000 5,860 0.3663 0.353 0.333 0.353 0.353 0.358 16,558 0.3539 1.39%
2022-08-03 0 0.360 0.345 0.360 - - 0 0 - 0.348 0.333 0.348 - - 0 - 0.00%
2022-08-02 0 0.360 0.345 0.360 - - 0 0 - 0.348 0.333 0.348 - - 0 - -1.37%
2022-08-01 0 0.365 0.350 0.365 0.350 0.375 104,000 37,620 0.3617 0.353 0.338 0.353 0.338 0.362 107,630 0.3495 1.39%
2022-07-29 0 0.360 0.335 0.360 - - 0 0 - 0.348 0.324 0.348 - - 0 - -1.37%
2022-07-28 0 0.365 0.345 0.365 - - 0 0 - 0.353 0.333 0.353 - - 0 - 0.00%
2022-07-27 0 0.365 0.350 0.365 0.365 0.375 32,000 11,800 0.3688 0.353 0.338 0.353 0.353 0.362 33,117 0.3563 1.39%
2022-07-26 0 0.360 0.345 0.360 0.365 0.365 8,000 2,920 0.3650 0.348 0.333 0.348 0.353 0.353 8,279 0.3527 -2.70%
2022-07-25 0 0.370 0.350 0.370 0.360 0.385 252,000 92,600 0.3675 0.358 0.338 0.358 0.348 0.372 260,796 0.3551 2.78%
2022-07-22 0 0.360 0.335 0.360 - - 0 0 - 0.348 0.324 0.348 - - 0 - -1.37%
2022-07-21 0 0.365 0.335 0.365 0.365 0.365 40,000 14,600 0.3650 0.353 0.324 0.353 0.353 0.353 41,396 0.3527 0.00%
2022-07-20 0 0.365 0.335 0.370 0.365 0.365 8,000 2,920 0.3650 0.353 0.324 0.358 0.353 0.353 8,279 0.3527 0.00%
2022-07-19 0 0.365 0.340 0.365 0.365 0.385 68,000 25,380 0.3732 0.353 0.329 0.353 0.353 0.372 70,374 0.3606 -1.35%
2022-07-18 0 0.370 0.335 0.370 0.350 0.370 172,000 62,140 0.3613 0.358 0.324 0.358 0.338 0.358 178,004 0.3491 2.78%
2022-07-15 0 0.360 0.340 0.360 - - 0 0 - 0.348 0.329 0.348 - - 0 - 0.00%
2022-07-14 0 0.360 0.340 0.360 0.360 0.360 24,000 8,640 0.3600 0.348 0.329 0.348 0.348 0.348 24,838 0.3479 -1.37%
2022-07-13 0 0.365 0.350 0.365 0.350 0.365 28,000 9,980 0.3564 0.353 0.338 0.353 0.338 0.353 28,977 0.3444 -1.35%
2022-07-12 0 0.370 0.350 0.370 0.335 0.375 152,000 52,700 0.3467 0.358 0.338 0.358 0.324 0.362 157,306 0.3350 1.37%
2022-07-11 0 0.365 0.350 0.365 0.365 0.380 44,000 16,380 0.3723 0.353 0.338 0.353 0.353 0.367 45,536 0.3597 0.00%
2022-07-08 0 0.365 0.350 0.365 0.360 0.375 92,000 33,300 0.3620 0.353 0.338 0.353 0.348 0.362 95,211 0.3497 1.39%
2022-07-07 0 0.360 0.350 0.360 0.370 0.370 40,000 14,800 0.3700 0.348 0.338 0.348 0.358 0.358 41,396 0.3575 -4.00%
2022-07-06 0 0.375 0.340 0.375 0.360 0.380 72,000 26,260 0.3647 0.362 0.329 0.362 0.348 0.367 74,513 0.3524 1.35%
2022-07-05 0 0.370 0.355 0.370 0.365 0.385 228,000 84,080 0.3688 0.358 0.343 0.358 0.353 0.372 235,959 0.3563 1.37%
2022-07-04 0 0.365 0.345 0.365 0.360 0.385 208,000 76,580 0.3682 0.353 0.333 0.353 0.348 0.372 215,260 0.3558 -1.35%
2022-06-30 0 0.370 0.355 0.370 0.370 0.380 28,000 10,560 0.3771 0.358 0.343 0.358 0.358 0.367 28,977 0.3644 0.00%
2022-06-29 0 0.370 0.365 0.375 0.370 0.395 196,000 75,440 0.3849 0.358 0.353 0.362 0.358 0.382 202,842 0.3719 -1.33%
2022-06-28 0 0.375 0.360 0.375 0.355 0.385 344,000 128,580 0.3738 0.362 0.348 0.362 0.343 0.372 356,008 0.3612 0.00%
2022-06-27 0 0.375 0.355 0.375 0.320 0.385 332,000 120,400 0.3627 0.362 0.343 0.362 0.309 0.372 343,589 0.3504 4.17%
2022-06-24 0 0.360 0.335 0.360 0.330 0.390 332,000 118,400 0.3566 0.348 0.324 0.348 0.319 0.377 343,589 0.3446 8.39%
2022-06-23 0 0.335 0.335 0.340 0.330 0.380 332,000 114,700 0.3455 0.321 0.321 0.326 0.316 0.364 346,547 0.3310 -6.94%
2022-06-22 0 0.360 0.315 0.355 0.315 0.390 940,000 324,820 0.3456 0.345 0.302 0.340 0.302 0.374 981,189 0.3310 0.00%
2022-06-21 0 0.360 0.330 0.360 0.330 0.395 1,076,000 358,940 0.3336 0.345 0.316 0.345 0.316 0.378 1,123,148 0.3196 2.86%
2022-06-20 0 0.350 0.305 0.350 0.340 0.355 708,000 246,580 0.3483 0.335 0.292 0.335 0.326 0.340 739,023 0.3337 4.48%
2022-06-17 0 0.335 0.310 0.335 0.310 0.340 176,000 58,340 0.3315 0.321 0.297 0.321 0.297 0.326 183,712 0.3176 3.08%
2022-06-16 0 0.325 0.300 0.325 0.300 0.330 572,000 176,000 0.3077 0.311 0.287 0.311 0.287 0.316 597,064 0.2948 8.33%
2022-06-15 0 0.300 0.285 0.300 0.295 0.305 160,000 47,420 0.2964 0.287 0.273 0.287 0.283 0.292 167,011 0.2839 5.26%
2022-06-14 0 0.285 0.275 0.290 0.275 0.325 332,000 93,480 0.2816 0.273 0.263 0.278 0.263 0.311 346,547 0.2697 -6.56%
2022-06-13 0 0.305 0.265 0.305 0.265 0.335 1,076,000 316,700 0.2943 0.292 0.254 0.292 0.254 0.321 1,123,148 0.2820 12.96%
2022-06-10 0 0.270 0.255 0.270 0.250 0.275 580,000 150,860 0.2601 0.259 0.244 0.259 0.240 0.263 605,414 0.2492 3.85%
2022-06-09 0 0.260 0.260 0.265 0.250 0.285 420,000 107,440 0.2558 0.249 0.249 0.254 0.240 0.273 438,403 0.2451 1.96%
2022-06-08 0 0.255 0.250 0.265 0.249 0.285 1,736,000 468,916 0.2701 0.244 0.240 0.254 0.239 0.273 1,812,067 0.2588 0.00%
2022-06-07 0 0.255 0.241 0.255 0.250 0.255 16,000 4,040 0.2525 0.244 0.231 0.244 0.240 0.244 16,701 0.2419 2.00%
2022-06-06 0 0.250 0.241 0.260 0.250 0.295 128,000 34,180 0.2670 0.240 0.231 0.249 0.240 0.283 133,609 0.2558 -3.85%
2022-06-02 0 0.260 0.250 0.260 0.265 0.280 24,000 6,620 0.2758 0.249 0.240 0.249 0.254 0.268 25,052 0.2643 0.00%
2022-06-01 0 0.260 0.255 0.260 0.260 0.295 60,000 15,840 0.2640 0.249 0.244 0.249 0.249 0.283 62,629 0.2529 0.00%
2022-05-31 0 0.260 0.250 0.260 0.246 0.260 32,000 8,264 0.2583 0.249 0.240 0.249 0.236 0.249 33,402 0.2474 6.12%
2022-05-30 0 0.245 0.244 0.245 0.245 0.260 32,000 8,020 0.2506 0.235 0.234 0.235 0.235 0.249 33,402 0.2401 -5.77%
2022-05-27 0 0.260 0.244 0.260 - - 0 0 - 0.249 0.234 0.249 - - 0 - 0.00%
2022-05-26 0 0.260 0.250 0.255 0.255 0.260 32,000 8,180 0.2556 0.249 0.240 0.244 0.244 0.249 33,402 0.2449 -1.89%
2022-05-25 0 0.265 0.250 0.270 0.265 0.265 4,000 1,060 0.2650 0.254 0.240 0.259 0.254 0.254 4,175 0.2539 -1.85%
2022-05-24 0 0.270 0.250 0.270 - - 8,000 2,160 0.2700 0.259 0.240 0.259 - - 8,351 0.2587 0.00%
2022-05-23 0 0.270 0.244 0.285 0.270 0.270 3,512,000 913,160 0.2600 0.259 0.234 0.273 0.259 0.259 3,665,887 0.2491 3.85%
2022-05-20 0 0.260 0.231 0.260 - - 0 0 - 0.249 0.221 0.249 - - 0 - 0.00%
2022-05-19 0 0.260 0.250 0.260 0.255 0.260 20,000 5,140 0.2570 0.249 0.240 0.249 0.244 0.249 20,876 0.2462 1.96%
2022-05-18 0 0.255 0.255 0.260 0.255 0.255 24,000 6,120 0.2550 0.244 0.244 0.249 0.244 0.244 25,052 0.2443 -1.92%
2022-05-17 0 0.260 0.245 0.260 - - 0 0 - 0.249 0.235 0.249 - - 0 - 0.00%
2022-05-16 0 0.260 0.240 0.260 - - 0 0 - 0.249 0.230 0.249 - - 0 - 0.00%
2022-05-13 0 0.260 0.231 0.260 - - 0 0 - 0.249 0.221 0.249 - - 0 - 0.00%
2022-05-12 0 0.260 0.231 0.260 - - 0 0 - 0.249 0.221 0.249 - - 0 - 0.00%
2022-05-11 0 0.260 0.233 0.260 0.260 0.260 4,000 1,040 0.2600 0.249 0.223 0.249 0.249 0.249 4,175 0.2491 1.96%
2022-05-10 0 0.255 0.246 0.255 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2022-05-06 0 0.255 0.236 0.255 0.250 0.255 104,000 26,020 0.2502 0.244 0.226 0.244 0.240 0.244 108,557 0.2397 0.00%
2022-05-05 0 0.255 0.231 0.255 0.255 0.255 4,000 1,020 0.2550 0.244 0.221 0.244 0.244 0.244 4,175 0.2443 0.00%
2022-05-04 0 0.255 0.240 0.255 - - 0 0 - 0.244 0.230 0.244 - - 0 - 0.00%
2022-05-03 0 0.255 0.224 0.260 0.232 0.255 156,000 37,636 0.2413 0.244 0.215 0.249 0.222 0.244 162,836 0.2311 -1.92%
2022-04-29 0 0.260 0.250 0.265 0.255 0.265 72,000 18,400 0.2556 0.249 0.240 0.254 0.244 0.254 75,155 0.2448 4.00%
2022-04-28 0 0.250 0.245 0.255 0.250 0.255 108,000 27,040 0.2504 0.240 0.235 0.244 0.240 0.244 112,732 0.2399 -3.85%
2022-04-27 0 0.260 0.255 0.260 0.255 0.260 12,000 3,100 0.2583 0.249 0.244 0.249 0.244 0.249 12,526 0.2475 0.00%
2022-04-26 0 0.260 0.255 0.260 0.265 0.270 268,000 71,060 0.2651 0.249 0.244 0.249 0.254 0.259 279,743 0.2540 -1.89%
2022-04-25 0 0.265 0.255 0.265 - - 0 0 - 0.254 0.244 0.254 - - 0 - -1.85%
2022-04-22 0 0.270 0.260 0.275 - - 0 0 - 0.259 0.249 0.263 - - 0 - 0.00%
2022-04-21 0 0.270 0.265 0.275 0.270 0.270 28,000 7,560 0.2700 0.259 0.254 0.263 0.259 0.259 29,227 0.2587 -1.82%
2022-04-20 0 0.275 0.255 0.275 - - 0 0 - 0.263 0.244 0.263 - - 0 - 0.00%
2022-04-19 0 0.275 0.255 0.275 0.255 0.275 80,000 20,600 0.2575 0.263 0.244 0.263 0.244 0.263 83,505 0.2467 0.00%
2022-04-14 0 0.275 0.255 0.280 0.260 0.290 108,000 28,680 0.2656 0.263 0.244 0.268 0.249 0.278 112,732 0.2544 -6.78%
2022-04-13 0 0.295 0.265 0.295 0.255 0.300 48,000 13,100 0.2729 0.283 0.254 0.283 0.244 0.287 50,103 0.2615 7.27%
2022-04-12 0 0.275 0.255 0.275 - - 0 0 - 0.263 0.244 0.263 - - 0 - 0.00%
2022-04-11 0 0.275 0.255 0.275 0.290 0.290 4,000 1,160 0.2900 0.263 0.244 0.263 0.278 0.278 4,175 0.2778 1.85%
2022-04-08 0 0.270 0.260 0.275 - - 0 0 - 0.259 0.249 0.263 - - 0 - -1.82%
2022-04-07 0 0.275 0.260 0.285 0.255 0.275 92,000 24,120 0.2622 0.263 0.249 0.273 0.244 0.263 96,031 0.2512 5.77%
2022-04-06 0 0.260 0.255 0.265 0.250 0.265 568,000 145,680 0.2565 0.249 0.244 0.254 0.240 0.254 592,888 0.2457 0.00%
2022-04-04 0 0.260 0.260 0.290 0.260 0.265 196,000 51,740 0.2640 0.249 0.249 0.278 0.249 0.254 204,588 0.2529 -7.14%
2022-04-01 0 0.280 0.255 0.280 0.250 0.290 240,000 63,580 0.2649 0.268 0.244 0.268 0.240 0.278 250,516 0.2538 9.80%
2022-03-31 0 0.255 0.245 0.260 0.245 0.260 28,000 6,960 0.2486 0.244 0.235 0.249 0.235 0.249 29,227 0.2381 2.00%
2022-03-30 0 0.250 0.245 0.255 0.250 0.260 640,000 162,680 0.2542 0.240 0.235 0.244 0.240 0.249 668,043 0.2435 -3.85%
2022-03-29 0 0.260 0.260 0.270 0.260 0.260 40,000 10,400 0.2600 0.249 0.249 0.259 0.249 0.249 41,753 0.2491 0.00%
2022-03-28 0 0.260 0.260 0.275 0.260 0.295 328,000 86,820 0.2647 0.249 0.249 0.263 0.249 0.283 342,372 0.2536 -5.45%
2022-03-25 0 0.275 0.270 0.275 0.270 0.285 180,000 50,040 0.2780 0.263 0.259 0.263 0.259 0.273 187,887 0.2663 -11.29%
2022-03-24 0 0.310 0.285 0.310 0.310 0.335 96,000 30,780 0.3206 0.297 0.273 0.297 0.297 0.321 100,206 0.3072 0.00%
2022-03-23 0 0.310 0.275 0.310 0.270 0.350 176,000 55,100 0.3131 0.297 0.263 0.297 0.259 0.335 183,712 0.2999 6.90%
2022-03-22 0 0.290 0.270 0.290 - - 0 0 - 0.278 0.259 0.278 - - 0 - -1.69%
2022-03-21 0 0.295 0.265 0.295 0.250 0.295 332,000 89,020 0.2681 0.283 0.254 0.283 0.240 0.283 346,547 0.2569 5.36%
2022-03-18 0 0.280 0.260 0.280 0.290 0.290 4,000 1,160 0.2900 0.268 0.249 0.268 0.278 0.278 4,175 0.2778 3.70%
2022-03-17 0 0.270 0.260 0.270 0.270 0.290 152,000 41,640 0.2739 0.259 0.249 0.259 0.259 0.278 158,660 0.2624 0.00%
2022-03-16 0 0.270 0.240 0.270 0.240 0.270 212,000 53,560 0.2526 0.259 0.230 0.259 0.230 0.259 221,289 0.2420 10.20%
2022-03-15 0 0.245 0.238 0.245 0.245 0.275 1,016,000 253,828 0.2498 0.235 0.228 0.235 0.235 0.263 1,060,519 0.2393 -9.26%
2022-03-14 0 0.270 0.270 0.285 0.270 0.295 176,000 48,800 0.2773 0.259 0.259 0.273 0.259 0.283 183,712 0.2656 -5.26%
2022-03-11 0 0.285 0.275 0.285 0.275 0.285 96,000 26,540 0.2765 0.273 0.263 0.273 0.263 0.273 100,206 0.2649 -3.39%
2022-03-10 0 0.295 0.280 0.295 0.300 0.300 4,000 1,200 0.3000 0.283 0.268 0.283 0.287 0.287 4,175 0.2874 1.72%
2022-03-09 0 0.290 0.275 0.290 0.270 0.290 100,000 27,280 0.2728 0.278 0.263 0.278 0.259 0.278 104,382 0.2613 7.41%
2022-03-08 0 0.270 0.270 0.285 0.270 0.290 140,000 38,400 0.2743 0.259 0.259 0.273 0.259 0.278 146,134 0.2628 -1.82%
2022-03-07 0 0.275 0.270 0.275 0.275 0.295 36,000 10,200 0.2833 0.263 0.259 0.263 0.263 0.283 37,577 0.2714 0.00%
2022-03-04 0 0.275 0.265 0.275 0.275 0.280 24,000 6,700 0.2792 0.263 0.254 0.263 0.263 0.268 25,052 0.2674 -3.51%
2022-03-03 0 0.285 0.275 0.285 0.275 0.310 16,000 4,660 0.2913 0.273 0.263 0.273 0.263 0.297 16,701 0.2790 -1.72%
2022-03-02 0 0.290 0.270 0.290 0.275 0.290 12,000 3,400 0.2833 0.278 0.259 0.278 0.263 0.278 12,526 0.2714 5.45%
2022-03-01 0 0.275 0.275 0.295 0.275 0.305 72,000 20,200 0.2806 0.263 0.263 0.283 0.263 0.292 75,155 0.2688 -1.79%
2022-02-28 0 0.280 0.270 0.285 0.285 0.285 36,000 10,260 0.2850 0.268 0.259 0.273 0.273 0.273 37,577 0.2730 -1.75%
2022-02-25 0 0.285 0.270 0.290 0.285 0.285 152,000 43,320 0.2850 0.273 0.259 0.278 0.273 0.273 158,660 0.2730 -1.72%
2022-02-24 0 0.290 0.275 0.290 0.280 0.290 104,000 29,800 0.2865 0.278 0.263 0.278 0.268 0.278 108,557 0.2745 7.41%
2022-02-23 0 0.270 0.270 0.280 0.270 0.285 200,000 55,080 0.2754 0.259 0.259 0.268 0.259 0.273 208,764 0.2638 5.88%
2022-02-22 0 0.255 0.255 0.260 0.250 0.305 652,000 166,340 0.2551 0.244 0.244 0.249 0.240 0.292 680,569 0.2444 -7.27%
2022-02-21 0 0.275 0.270 0.290 0.270 0.280 320,000 87,680 0.2740 0.263 0.259 0.278 0.259 0.268 334,022 0.2625 -1.79%
2022-02-18 0 0.280 0.280 0.290 0.275 0.285 324,000 90,380 0.2790 0.268 0.268 0.278 0.263 0.273 338,197 0.2672 -3.45%
2022-02-17 0 0.290 0.285 0.290 0.290 0.300 260,000 75,780 0.2915 0.278 0.273 0.278 0.278 0.287 271,393 0.2792 -6.45%
2022-02-16 0 0.310 0.305 0.315 - - 0 0 - 0.297 0.292 0.302 - - 0 - -1.59%
2022-02-15 0 0.315 0.300 0.315 0.300 0.320 68,000 20,740 0.3050 0.302 0.287 0.302 0.287 0.307 70,980 0.2922 0.00%
2022-02-14 0 0.315 0.300 0.315 - - 0 0 - 0.302 0.287 0.302 - - 0 - 0.00%
2022-02-11 0 0.315 0.305 0.315 0.320 0.320 8,000 2,560 0.3200 0.302 0.292 0.302 0.307 0.307 8,351 0.3066 -1.56%
2022-02-10 0 0.320 0.305 0.320 - - 0 0 - 0.307 0.292 0.307 - - 0 - -1.54%
2022-02-09 0 0.325 0.300 0.325 0.320 0.325 8,000 2,580 0.3225 0.311 0.287 0.311 0.307 0.311 8,351 0.3090 1.56%
2022-02-08 0 0.320 0.300 0.320 0.290 0.330 440,000 132,820 0.3019 0.307 0.287 0.307 0.278 0.316 459,280 0.2892 3.23%
2022-02-07 0 0.310 0.290 0.310 0.300 0.340 212,000 65,560 0.3092 0.297 0.278 0.297 0.287 0.326 221,289 0.2963 -4.62%
2022-02-04 0 0.325 0.285 0.325 0.300 0.330 60,000 18,520 0.3087 0.311 0.273 0.311 0.287 0.316 62,629 0.2957 1.56%
2022-01-31 0 0.320 0.285 0.320 0.310 0.340 148,000 46,120 0.3116 0.307 0.273 0.307 0.297 0.326 154,485 0.2985 4.92%
2022-01-28 0 0.305 0.285 0.305 - - 0 0 - 0.292 0.273 0.292 - - 0 - 0.00%
2022-01-27 0 0.305 0.280 0.305 0.275 0.305 88,000 25,420 0.2889 0.292 0.268 0.292 0.263 0.292 91,856 0.2767 3.39%
2022-01-26 0 0.295 0.285 0.295 0.285 0.295 8,000 2,320 0.2900 0.283 0.273 0.283 0.273 0.283 8,351 0.2778 -1.67%
2022-01-25 0 0.300 0.285 0.300 - - 0 0 - 0.287 0.273 0.287 - - 0 - -1.64%
2022-01-24 0 0.305 0.285 0.305 0.295 0.310 48,000 14,360 0.2992 0.292 0.273 0.292 0.283 0.297 50,103 0.2866 3.39%
2022-01-21 0 0.295 0.280 0.295 0.280 0.305 1,908,000 535,520 0.2807 0.283 0.268 0.283 0.268 0.292 1,991,604 0.2689 0.00%
2022-01-20 0 0.295 0.275 0.295 0.295 0.295 4,000 1,180 0.2950 0.283 0.263 0.283 0.283 0.283 4,175 0.2826 0.00%
2022-01-19 0 0.295 0.285 0.295 0.285 0.295 88,000 25,120 0.2855 0.283 0.273 0.283 0.273 0.283 91,856 0.2735 -3.28%
2022-01-18 0 0.305 0.285 0.305 - - 0 0 - 0.292 0.273 0.292 - - 0 - 0.00%
2022-01-17 0 0.305 0.285 0.305 0.280 0.310 76,000 21,840 0.2874 0.292 0.273 0.292 0.268 0.297 79,330 0.2753 5.17%
2022-01-14 0 0.290 0.280 0.290 0.295 0.295 8,000 2,360 0.2950 0.278 0.268 0.278 0.283 0.283 8,351 0.2826 -1.69%
2022-01-13 0 0.295 0.280 0.305 0.275 0.310 332,000 95,440 0.2875 0.283 0.268 0.292 0.263 0.297 346,547 0.2754 0.00%
2022-01-12 0 0.295 0.275 0.295 0.265 0.300 268,000 74,400 0.2776 0.283 0.263 0.283 0.254 0.287 279,743 0.2660 -3.28%
2022-01-11 0 0.305 0.275 0.305 0.300 0.305 28,000 8,440 0.3014 0.292 0.263 0.292 0.287 0.292 29,227 0.2888 5.17%
2022-01-10 0 0.290 0.270 0.295 0.255 0.305 752,000 211,520 0.2813 0.278 0.259 0.283 0.244 0.292 784,951 0.2695 11.54%
2022-01-07 0 0.260 0.246 0.260 0.241 0.260 4,440,000 1,109,876 0.2500 0.249 0.236 0.249 0.231 0.249 4,634,550 0.2395 1.96%
2022-01-06 0 0.255 0.241 0.260 0.230 0.315 5,032,000 1,339,144 0.2661 0.244 0.231 0.249 0.220 0.302 5,252,490 0.2550 -20.31%
2022-01-05 0 0.320 0.305 0.320 0.305 0.325 124,000 38,520 0.3106 0.307 0.292 0.307 0.292 0.311 129,433 0.2976 0.00%
2022-01-04 0 0.320 0.305 0.320 0.300 0.325 1,304,000 396,600 0.3041 0.307 0.292 0.307 0.287 0.311 1,361,138 0.2914 4.92%
2022-01-03 0 0.305 0.300 0.310 0.300 0.315 1,264,000 385,360 0.3049 0.292 0.287 0.297 0.287 0.302 1,319,385 0.2921 0.00%
2021-12-31 0 0.305 0.300 0.310 0.300 0.350 284,000 87,420 0.3078 0.292 0.287 0.297 0.287 0.335 296,444 0.2949 -3.17%
2021-12-30 0 0.315 0.305 0.315 0.300 0.365 476,000 156,120 0.3280 0.302 0.292 0.302 0.287 0.350 496,857 0.3142 5.00%
2021-12-29 0 0.300 0.290 0.300 0.295 0.300 928,000 273,780 0.2950 0.287 0.278 0.287 0.283 0.287 968,663 0.2826 3.45%
2021-12-28 0 0.290 0.285 0.310 0.290 0.315 220,000 64,760 0.2944 0.278 0.273 0.297 0.278 0.302 229,640 0.2820 -3.33%
2021-12-24 0 0.300 0.285 0.305 0.295 0.310 638,400 191,492 0.3000 0.287 0.273 0.292 0.283 0.297 666,373 0.2874 -1.64%
2021-12-23 0 0.305 0.295 0.310 0.305 0.305 4,000 1,220 0.3050 0.292 0.283 0.297 0.292 0.292 4,175 0.2922 -1.61%
2021-12-22 0 0.310 0.295 0.310 0.310 0.310 4,000 1,240 0.3100 0.297 0.283 0.297 0.297 0.297 4,175 0.2970 3.33%
2021-12-21 0 0.300 0.290 0.305 0.290 0.305 656,000 192,860 0.2940 0.287 0.278 0.292 0.278 0.292 684,744 0.2817 -3.23%
2021-12-20 0 0.310 0.290 0.310 0.300 0.310 76,000 22,920 0.3016 0.297 0.278 0.297 0.287 0.297 79,330 0.2889 3.33%
2021-12-17 0 0.300 0.300 0.315 0.300 0.320 80,000 24,840 0.3105 0.287 0.287 0.302 0.287 0.307 83,505 0.2975 -3.23%
2021-12-16 0 0.310 0.305 0.310 0.310 0.320 100,000 31,160 0.3116 0.297 0.292 0.297 0.297 0.307 104,382 0.2985 -6.06%
2021-12-15 0 0.330 0.305 0.330 0.330 0.330 4,000 1,320 0.3300 0.316 0.292 0.316 0.316 0.316 4,175 0.3161 3.13%
2021-12-14 0 0.320 0.310 0.325 0.310 0.325 684,000 218,380 0.3193 0.307 0.297 0.311 0.297 0.311 713,971 0.3059 -3.03%
2021-12-13 0 0.330 0.315 0.330 0.320 0.350 60,000 19,440 0.3240 0.316 0.302 0.316 0.307 0.335 62,629 0.3104 1.54%
2021-12-10 0 0.325 0.320 0.350 0.325 0.370 620,000 217,860 0.3514 0.311 0.307 0.335 0.311 0.354 647,167 0.3366 -7.14%
2021-12-09 0 0.350 0.320 0.350 - - 0 0 - 0.335 0.307 0.335 - - 0 - 0.00%
2021-12-08 0 0.350 0.320 0.350 0.345 0.350 240,000 83,700 0.3488 0.335 0.307 0.335 0.331 0.335 250,516 0.3341 2.94%
2021-12-07 0 0.340 0.320 0.340 0.320 0.370 132,000 44,140 0.3344 0.326 0.307 0.326 0.307 0.354 137,784 0.3204 1.49%
2021-12-06 0 0.335 0.320 0.335 0.320 0.370 172,000 57,880 0.3365 0.321 0.307 0.321 0.307 0.354 179,537 0.3224 4.69%
2021-12-03 0 0.320 0.315 0.335 0.320 0.340 460,000 151,020 0.3283 0.307 0.302 0.321 0.307 0.326 480,156 0.3145 0.00%
2021-12-02 0 0.320 0.310 0.320 0.310 0.320 424,000 134,240 0.3166 0.307 0.297 0.307 0.297 0.307 442,579 0.3033 1.59%
2021-12-01 0 0.315 0.305 0.320 0.295 0.320 780,000 238,100 0.3053 0.302 0.292 0.307 0.283 0.307 814,178 0.2924 1.61%
2021-11-30 0 0.310 0.310 0.330 0.300 0.325 1,284,000 397,580 0.3096 0.297 0.297 0.316 0.287 0.311 1,340,262 0.2966 0.00%
2021-11-29 0 0.310 0.305 0.310 0.300 0.335 924,000 282,900 0.3062 0.297 0.292 0.297 0.287 0.321 964,487 0.2933 3.33%
2021-11-26 0 0.300 0.300 0.310 0.295 0.300 292,000 87,360 0.2992 0.287 0.287 0.297 0.283 0.287 304,795 0.2866 -1.64%
2021-11-25 0 0.305 0.300 0.310 - - 0 0 - 0.292 0.287 0.297 - - 0 - 0.00%
2021-11-24 0 0.305 0.300 0.310 0.305 0.305 4,000 1,220 0.3050 0.292 0.287 0.297 0.292 0.292 4,175 0.2922 -3.17%
2021-11-23 0 0.315 0.305 0.320 0.315 0.315 12,000 3,800 0.3167 0.302 0.292 0.307 0.302 0.302 12,526 0.3034 0.00%
2021-11-22 0 0.315 0.305 0.315 0.300 0.320 144,000 43,900 0.3049 0.302 0.292 0.302 0.287 0.307 150,310 0.2921 5.00%
2021-11-19 0 0.300 0.290 0.300 0.300 0.310 188,000 56,800 0.3021 0.287 0.278 0.287 0.287 0.297 196,238 0.2894 -7.69%
2021-11-18 0 0.325 0.305 0.330 0.310 0.325 56,000 17,580 0.3139 0.311 0.292 0.316 0.297 0.311 58,454 0.3008 1.56%
2021-11-17 0 0.320 0.305 0.325 0.320 0.320 1,456,000 465,920 0.3200 0.307 0.292 0.311 0.307 0.307 1,519,798 0.3066 0.00%
2021-11-16 0 0.320 0.305 0.320 0.310 0.330 1,620,000 518,380 0.3200 0.307 0.292 0.307 0.297 0.316 1,690,985 0.3066 0.00%
2021-11-15 0 0.320 0.310 0.325 0.315 0.345 1,472,000 471,080 0.3200 0.307 0.297 0.311 0.302 0.331 1,536,500 0.3066 3.23%
2021-11-12 0 0.310 0.300 0.315 - - 0 0 - 0.297 0.287 0.302 - - 0 - 0.00%
2021-11-11 0 0.310 0.300 0.310 - - 0 0 - 0.297 0.287 0.297 - - 0 - 0.00%
2021-11-10 0 0.310 0.295 0.315 - - 0 0 - 0.297 0.283 0.302 - - 0 - 0.00%
2021-11-09 0 0.310 0.300 0.315 0.300 0.320 184,000 56,780 0.3086 0.297 0.287 0.302 0.287 0.307 192,062 0.2956 0.00%
2021-11-08 0 0.310 0.300 0.315 0.305 0.325 1,500,000 465,020 0.3100 0.297 0.287 0.302 0.292 0.311 1,565,726 0.2970 1.64%
2021-11-05 0 0.305 0.300 0.315 0.305 0.315 268,000 82,560 0.3081 0.292 0.287 0.302 0.292 0.302 279,743 0.2951 -3.17%
2021-11-04 0 0.315 0.305 0.325 0.305 0.325 1,756,000 552,940 0.3149 0.302 0.292 0.311 0.292 0.311 1,832,944 0.3017 1.61%
2021-11-03 0 0.310 0.300 0.310 0.290 0.335 1,064,000 332,900 0.3129 0.297 0.287 0.297 0.278 0.321 1,110,622 0.2997 3.33%
2021-11-02 0 0.300 0.300 0.315 0.300 0.330 48,000 14,740 0.3071 0.287 0.287 0.302 0.287 0.316 50,103 0.2942 -6.25%
2021-11-01 0 0.320 0.305 0.325 0.300 0.340 1,560,000 506,800 0.3249 0.307 0.292 0.311 0.287 0.326 1,628,355 0.3112 0.00%
2021-10-29 0 0.320 0.305 0.320 - - 0 0 - 0.307 0.292 0.307 - - 0 - -1.54%
2021-10-28 0 0.325 0.305 0.325 0.305 0.325 1,572,000 502,880 0.3199 0.311 0.292 0.311 0.292 0.311 1,640,881 0.3065 0.00%
2021-10-27 0 0.325 0.305 0.325 0.305 0.335 16,000 5,140 0.3213 0.311 0.292 0.311 0.292 0.321 16,701 0.3078 0.00%
2021-10-26 0 0.325 0.295 0.325 0.300 0.335 736,000 228,900 0.3110 0.311 0.283 0.311 0.287 0.321 768,250 0.2979 4.84%
2021-10-25 0 0.310 0.285 0.310 0.290 0.315 56,000 16,860 0.3011 0.297 0.273 0.297 0.278 0.302 58,454 0.2884 6.90%
2021-10-22 0 0.290 0.290 0.310 0.290 0.335 176,000 52,920 0.3007 0.278 0.278 0.297 0.278 0.321 183,712 0.2881 -10.77%
2021-10-21 0 0.325 0.305 0.330 0.325 0.325 656,000 213,200 0.3250 0.311 0.292 0.316 0.311 0.311 684,744 0.3114 0.00%
2021-10-20 0 0.325 0.300 0.330 0.320 0.340 2,464,000 789,800 0.3205 0.311 0.287 0.316 0.307 0.326 2,571,967 0.3071 4.84%
2021-10-19 0 0.310 0.295 0.315 0.290 0.350 140,000 42,800 0.3057 0.297 0.283 0.302 0.278 0.335 146,134 0.2929 8.77%
2021-10-18 0 0.285 0.285 0.300 0.285 0.305 304,000 88,400 0.2908 0.273 0.273 0.287 0.273 0.292 317,321 0.2786 -6.56%
2021-10-15 0 0.305 0.295 0.315 0.290 0.310 48,000 14,560 0.3033 0.292 0.283 0.302 0.278 0.297 50,103 0.2906 0.00%
2021-10-12 0 0.305 0.300 0.310 0.300 0.315 20,000 6,080 0.3040 0.292 0.287 0.297 0.287 0.302 20,876 0.2912 0.00%
2021-10-11 0 0.305 0.295 0.315 0.300 0.305 152,000 46,060 0.3030 0.292 0.283 0.302 0.287 0.292 158,660 0.2903 -6.15%
2021-10-08 0 0.325 0.310 0.330 0.305 0.325 112,000 34,360 0.3068 0.311 0.297 0.316 0.292 0.311 116,908 0.2939 1.56%
2021-10-07 0 0.320 0.305 0.325 0.300 0.345 2,060,000 653,680 0.3173 0.307 0.292 0.311 0.287 0.331 2,150,264 0.3040 0.00%
2021-10-06 0 0.320 0.305 0.320 0.300 0.345 1,076,000 349,740 0.3250 0.307 0.292 0.307 0.287 0.331 1,123,148 0.3114 0.00%
2021-10-05 0 0.320 0.300 0.325 0.305 0.345 1,864,000 602,980 0.3235 0.307 0.287 0.311 0.292 0.331 1,945,676 0.3099 -3.03%
2021-10-04 0 0.330 0.305 0.335 0.275 0.360 492,000 156,920 0.3189 0.316 0.292 0.321 0.263 0.345 513,558 0.3056 20.00%
2021-09-30 0 0.275 0.275 0.290 0.270 0.285 576,000 160,320 0.2783 0.263 0.263 0.278 0.259 0.273 601,239 0.2666 -5.17%
2021-09-29 0 0.290 0.275 0.295 0.270 0.300 648,000 185,220 0.2858 0.278 0.263 0.283 0.259 0.287 676,394 0.2738 -4.92%
2021-09-28 0 0.305 0.295 0.305 0.300 0.305 24,000 7,220 0.3008 0.292 0.283 0.292 0.287 0.292 25,052 0.2882 1.67%
2021-09-27 0 0.300 0.295 0.305 0.295 0.320 2,772,000 832,720 0.3004 0.287 0.283 0.292 0.283 0.307 2,893,462 0.2878 -3.23%
2021-09-24 0 0.310 - 0.325 0.305 0.350 2,376,000 758,440 0.3192 0.297 - 0.311 0.292 0.335 2,480,111 0.3058 -8.82%
2021-09-23 0 0.340 0.330 0.355 0.340 0.350 304,000 103,400 0.3401 0.326 0.316 0.340 0.326 0.335 317,321 0.3259 1.49%
2021-09-21 0 0.335 0.330 0.340 0.330 0.370 100,000 34,360 0.3436 0.321 0.316 0.326 0.316 0.354 104,382 0.3292 0.00%
2021-09-20 0 0.335 0.325 0.345 0.335 0.350 28,000 9,460 0.3379 0.321 0.311 0.331 0.321 0.335 29,227 0.3237 -5.63%
2021-09-17 0 0.355 0.340 0.355 0.345 0.360 296,000 102,220 0.3453 0.340 0.326 0.340 0.331 0.345 308,970 0.3308 0.00%
2021-09-16 0 0.355 0.340 0.350 0.330 0.370 1,008,000 350,320 0.3475 0.340 0.326 0.335 0.316 0.354 1,052,168 0.3330 -1.39%
2021-09-15 0 0.360 0.345 0.365 0.350 0.385 592,000 220,700 0.3728 0.345 0.331 0.350 0.335 0.369 617,940 0.3572 -1.37%
2021-09-14 0 0.365 0.350 0.370 0.360 0.375 144,000 52,100 0.3618 0.350 0.335 0.354 0.345 0.359 150,310 0.3466 0.00%
2021-09-13 0 0.365 0.360 0.370 0.365 0.380 472,000 172,480 0.3654 0.350 0.345 0.354 0.350 0.364 492,682 0.3501 0.00%
2021-09-10 0 0.365 0.365 0.370 0.360 0.410 2,328,000 853,140 0.3665 0.350 0.350 0.354 0.345 0.393 2,430,007 0.3511 0.00%
2021-09-09 0 0.365 0.365 0.370 0.340 0.380 1,176,000 418,400 0.3558 0.350 0.350 0.354 0.326 0.364 1,227,530 0.3408 4.29%
2021-09-08 0 0.350 0.335 0.350 0.345 0.355 48,000 16,840 0.3508 0.335 0.321 0.335 0.331 0.340 50,103 0.3361 4.48%
2021-09-07 0 0.335 0.320 0.350 0.320 0.395 4,516,000 1,554,100 0.3441 0.321 0.307 0.335 0.307 0.378 4,713,880 0.3297 -2.90%
2021-09-06 0 0.345 0.345 0.350 0.340 0.365 68,000 24,140 0.3550 0.331 0.331 0.335 0.326 0.350 70,980 0.3401 1.47%
2021-09-03 0 0.340 0.330 0.340 0.330 0.375 240,000 79,760 0.3323 0.326 0.316 0.326 0.316 0.359 250,516 0.3184 0.00%
2021-09-02 0 0.340 0.335 0.355 0.325 0.355 644,000 219,240 0.3404 0.326 0.321 0.340 0.311 0.340 672,219 0.3261 0.00%
2021-09-01 0 0.340 0.305 0.340 0.320 0.380 500,000 174,420 0.3488 0.326 0.292 0.326 0.307 0.364 521,909 0.3342 -5.56%
2021-08-31 0 0.360 0.345 0.360 0.345 0.360 396,000 140,300 0.3543 0.345 0.331 0.345 0.331 0.345 413,352 0.3394 0.00%
2021-08-30 0 0.360 0.355 0.360 0.350 0.395 608,000 221,760 0.3647 0.345 0.340 0.345 0.335 0.378 634,641 0.3494 -5.26%
2021-08-27 0 0.380 0.365 0.385 0.370 0.385 20,000 7,580 0.3790 0.364 0.350 0.369 0.354 0.369 20,876 0.3631 -1.30%
2021-08-26 0 0.385 0.360 0.390 0.360 0.390 1,140,000 431,100 0.3782 0.369 0.345 0.374 0.345 0.374 1,189,952 0.3623 -1.28%
2021-08-25 0 0.390 0.370 0.390 0.380 0.395 948,000 360,580 0.3804 0.374 0.354 0.374 0.364 0.378 989,539 0.3644 -2.50%
2021-08-24 0 0.400 0.365 0.400 0.380 0.430 136,000 52,700 0.3875 0.383 0.350 0.383 0.364 0.412 141,959 0.3712 6.67%
2021-08-23 0 0.375 0.360 0.380 0.375 0.385 556,000 211,220 0.3799 0.359 0.345 0.364 0.359 0.369 580,363 0.3639 2.74%
2021-08-20 0 0.365 0.345 0.370 0.345 0.385 244,000 85,160 0.3490 0.350 0.331 0.354 0.331 0.369 254,692 0.3344 0.00%
2021-08-19 0 0.365 0.355 0.380 0.355 0.395 244,000 89,480 0.3667 0.350 0.340 0.364 0.340 0.378 254,692 0.3513 -3.95%
2021-08-18 0 0.380 0.365 0.385 0.360 0.415 116,000 43,420 0.3743 0.364 0.350 0.369 0.345 0.398 121,083 0.3586 -3.80%
2021-08-17 0 0.395 0.380 0.395 0.385 0.450 124,000 51,280 0.4135 0.378 0.364 0.378 0.369 0.431 129,433 0.3962 3.95%
2021-08-16 0 0.380 0.370 0.385 0.375 0.395 836,000 317,740 0.3801 0.364 0.354 0.369 0.359 0.378 872,632 0.3641 1.33%
2021-08-13 0 0.375 0.375 0.380 0.365 0.380 1,312,000 488,660 0.3725 0.359 0.359 0.364 0.350 0.364 1,369,489 0.3568 -1.32%
2021-08-12 0 0.380 0.370 0.380 0.355 0.390 412,000 154,620 0.3753 0.364 0.354 0.364 0.340 0.374 430,053 0.3595 4.11%
2021-08-11 0 0.365 0.365 0.370 0.335 0.370 2,264,000 814,680 0.3598 0.350 0.350 0.354 0.321 0.354 2,363,203 0.3447 8.96%
2021-08-10 0 0.335 0.335 0.345 0.335 0.345 1,056,000 358,980 0.3399 0.321 0.321 0.331 0.321 0.331 1,102,271 0.3257 0.00%
2021-08-09 0 0.335 0.335 0.340 0.330 0.340 1,328,000 443,680 0.3341 0.321 0.321 0.326 0.316 0.326 1,386,190 0.3201 -1.47%
2021-08-06 0 0.340 0.335 0.350 0.335 0.340 968,000 327,620 0.3385 0.326 0.321 0.335 0.321 0.326 1,010,415 0.3242 0.00%
2021-08-05 0 0.340 0.330 0.340 0.330 0.345 1,176,000 403,440 0.3431 0.326 0.316 0.326 0.316 0.331 1,227,530 0.3287 -1.45%
2021-08-04 0 0.345 0.330 0.350 0.330 0.350 400,000 133,360 0.3334 0.331 0.316 0.335 0.316 0.335 417,527 0.3194 1.47%
2021-08-03 0 0.340 0.340 0.360 0.335 0.350 696,000 236,960 0.3405 0.326 0.326 0.345 0.321 0.335 726,497 0.3262 -1.45%
2021-08-02 0 0.345 0.345 0.350 0.340 0.350 1,000,000 344,860 0.3449 0.331 0.331 0.335 0.326 0.335 1,043,818 0.3304 0.00%
2021-07-30 0 0.345 0.330 0.345 0.335 0.345 1,400,000 475,860 0.3399 0.331 0.316 0.331 0.321 0.331 1,461,345 0.3256 2.99%
2021-07-29 0 0.335 0.330 0.335 0.315 0.335 336,000 110,880 0.3300 0.321 0.316 0.321 0.302 0.321 350,723 0.3161 6.35%
2021-07-28 0 0.315 0.315 0.325 0.305 0.335 504,000 159,760 0.3170 0.302 0.302 0.311 0.292 0.321 526,084 0.3037 0.00%
2021-07-27 0 0.315 0.315 0.335 0.315 0.340 784,000 254,000 0.3240 0.302 0.302 0.321 0.302 0.326 818,353 0.3104 -1.56%
2021-07-26 0 0.320 0.320 0.330 0.320 0.330 492,000 161,220 0.3277 0.307 0.307 0.316 0.307 0.316 513,558 0.3139 0.00%
2021-07-23 0 0.320 0.320 0.330 0.310 0.325 544,000 173,760 0.3194 0.307 0.307 0.316 0.297 0.311 567,837 0.3060 0.00%
2021-07-22 0 0.320 0.320 0.325 0.310 0.335 812,000 257,520 0.3171 0.307 0.307 0.311 0.297 0.321 847,580 0.3038 -4.48%
2021-07-21 0 0.335 0.315 0.340 0.310 0.340 360,000 116,020 0.3223 0.321 0.302 0.326 0.297 0.326 375,774 0.3087 6.35%
2021-07-20 0 0.315 0.310 0.320 0.315 0.315 880,000 277,200 0.3150 0.302 0.297 0.307 0.302 0.302 918,560 0.3018 -1.56%
2021-07-19 0 0.320 0.310 0.325 0.300 0.335 2,096,000 669,460 0.3194 0.307 0.297 0.311 0.287 0.321 2,187,842 0.3060 0.00%
2021-07-16 0 0.320 0.315 0.330 0.320 0.320 44,000 14,080 0.3200 0.307 0.302 0.316 0.307 0.307 45,928 0.3066 0.00%
2021-07-15 0 0.320 0.305 0.320 0.315 0.320 156,000 49,800 0.3192 0.307 0.292 0.307 0.302 0.307 162,836 0.3058 0.00%
2021-07-14 0 0.320 0.315 0.325 0.310 0.335 968,000 321,240 0.3319 0.307 0.302 0.311 0.297 0.321 1,010,415 0.3179 -5.88%
2021-07-13 0 0.340 0.325 0.340 0.330 0.340 216,000 71,920 0.3330 0.326 0.311 0.326 0.316 0.326 225,465 0.3190 0.00%
2021-07-12 0 0.340 0.325 0.340 0.330 0.340 112,000 37,760 0.3371 0.326 0.311 0.326 0.316 0.326 116,908 0.3230 3.03%
2021-07-09 0 0.330 0.325 0.330 0.315 0.330 3,240,000 1,037,220 0.3201 0.316 0.311 0.316 0.302 0.316 3,381,969 0.3067 4.76%
2021-07-08 0 0.315 0.305 0.315 0.295 0.320 960,000 296,000 0.3083 0.302 0.292 0.302 0.283 0.307 1,002,065 0.2954 0.00%
2021-07-07 0 0.315 0.315 0.320 0.310 0.325 3,096,000 989,560 0.3196 0.302 0.302 0.307 0.297 0.311 3,231,659 0.3062 -3.08%
2021-07-06 0 0.325 0.315 0.325 0.310 0.330 816,000 254,420 0.3118 0.311 0.302 0.311 0.297 0.316 851,755 0.2987 1.56%
2021-07-05 0 0.320 0.315 0.320 0.310 0.325 208,000 66,460 0.3195 0.307 0.302 0.307 0.297 0.311 217,114 0.3061 0.00%
2021-07-02 0 0.320 0.310 0.320 0.310 0.325 1,188,000 372,320 0.3134 0.307 0.297 0.307 0.297 0.311 1,240,055 0.3002 -1.54%
2021-06-30 0 0.325 0.320 0.335 0.325 0.335 112,000 36,560 0.3264 0.311 0.307 0.321 0.311 0.321 116,908 0.3127 -2.99%
2021-06-29 0 0.335 0.320 0.335 0.325 0.335 84,000 27,600 0.3286 0.321 0.307 0.321 0.311 0.321 87,681 0.3148 1.52%
2021-06-28 0 0.330 0.330 0.335 0.310 0.340 780,000 250,640 0.3213 0.316 0.316 0.321 0.297 0.326 814,178 0.3078 -2.94%
2021-06-25 0 0.340 0.330 0.340 0.335 0.345 3,348,000 1,153,200 0.3444 0.326 0.316 0.326 0.321 0.331 3,494,701 0.3300 1.49%
2021-06-24 0 0.335 0.335 0.340 0.330 0.345 1,568,000 523,520 0.3339 0.321 0.321 0.326 0.316 0.331 1,636,706 0.3199 0.00%
2021-06-23 0 0.335 0.335 0.340 0.335 0.355 440,000 150,220 0.3414 0.321 0.321 0.326 0.321 0.340 459,280 0.3271 -1.47%
2021-06-22 0 0.340 0.335 0.345 0.340 0.355 1,732,000 602,860 0.3481 0.326 0.321 0.331 0.326 0.340 1,807,892 0.3335 -6.85%
2021-06-21 0 0.365 0.350 0.365 0.345 0.365 344,000 120,020 0.3489 0.350 0.335 0.350 0.331 0.350 359,073 0.3342 0.00%
2021-06-18 0 0.365 0.355 0.365 0.350 0.365 172,000 61,040 0.3549 0.350 0.340 0.350 0.335 0.350 179,537 0.3400 1.39%
2021-06-17 0 0.360 0.350 0.360 0.360 0.360 120,000 43,200 0.3600 0.345 0.335 0.345 0.345 0.345 125,258 0.3449 -2.70%
2021-06-16 0 0.370 0.355 0.370 0.350 0.375 1,728,000 629,740 0.3644 0.354 0.340 0.354 0.335 0.359 1,803,717 0.3491 -1.33%
2021-06-15 0 0.375 0.360 0.380 0.350 0.385 3,512,000 1,279,920 0.3644 0.359 0.345 0.364 0.335 0.369 3,665,887 0.3491 5.63%
2021-06-11 0 0.355 0.350 0.360 0.355 0.355 608,000 215,980 0.3552 0.340 0.335 0.345 0.340 0.340 634,641 0.3403 -1.39%
2021-06-10 0 0.360 0.350 0.355 0.330 0.365 1,092,000 384,580 0.3522 0.345 0.335 0.340 0.316 0.350 1,139,849 0.3374 4.35%
2021-06-09 0 0.345 0.340 0.345 0.340 0.400 7,648,000 2,828,620 0.3699 0.331 0.326 0.331 0.326 0.383 7,983,117 0.3543 -12.66%
2021-06-08 0 0.395 0.390 0.400 0.390 0.405 396,000 155,480 0.3926 0.378 0.374 0.383 0.374 0.388 413,352 0.3761 0.00%
2021-06-07 0 0.395 0.390 0.400 0.390 0.415 284,000 112,400 0.3958 0.378 0.374 0.383 0.374 0.398 296,444 0.3792 0.00%
2021-06-04 0 0.395 0.395 0.400 0.395 0.420 344,000 138,760 0.4034 0.378 0.378 0.383 0.378 0.402 359,073 0.3864 0.00%
2021-06-03 0 0.395 0.385 0.405 0.385 0.395 36,000 13,940 0.3872 0.378 0.369 0.388 0.369 0.378 37,577 0.3710 0.00%
2021-06-02 0 0.395 0.390 0.395 0.390 0.400 96,000 37,800 0.3938 0.378 0.374 0.378 0.374 0.383 100,206 0.3772 -1.25%
2021-06-01 0 0.400 0.390 0.400 0.385 0.405 32,000 12,800 0.4000 0.383 0.374 0.383 0.369 0.388 33,402 0.3832 -1.55%
2021-05-31 0 0.410 0.400 0.410 0.395 0.410 2,892,000 1,156,980 0.4001 0.389 0.380 0.389 0.375 0.389 3,046,286 0.3798 0.00%
2021-05-28 0 0.410 0.400 0.410 0.400 0.425 240,000 97,940 0.4081 0.389 0.380 0.389 0.380 0.403 252,804 0.3874 0.00%
2021-05-27 0 0.410 0.395 0.410 0.395 0.410 40,000 15,960 0.3990 0.389 0.375 0.389 0.375 0.389 42,134 0.3788 2.50%
2021-05-26 0 0.400 0.395 0.410 0.400 0.415 148,000 59,540 0.4023 0.380 0.375 0.389 0.380 0.394 155,896 0.3819 -2.44%
2021-05-25 0 0.410 0.400 0.410 0.405 0.425 1,836,000 753,020 0.4101 0.389 0.380 0.389 0.384 0.403 1,933,949 0.3894 1.23%
2021-05-24 0 0.405 0.400 0.405 0.405 0.410 48,000 19,560 0.4075 0.384 0.380 0.384 0.384 0.389 50,561 0.3869 -2.41%
2021-05-21 0 0.415 0.405 0.415 0.395 0.425 244,000 99,120 0.4062 0.394 0.384 0.394 0.375 0.403 257,017 0.3857 0.00%
2021-05-20 0 0.415 0.410 0.420 0.400 0.470 2,000,000 836,280 0.4181 0.394 0.389 0.399 0.380 0.446 2,106,698 0.3970 2.47%
2021-05-18 0 0.405 0.395 0.405 0.400 0.420 3,800,000 1,539,920 0.4052 0.384 0.375 0.384 0.380 0.399 4,002,727 0.3847 -1.22%
2021-05-17 0 0.410 0.395 0.410 0.400 0.415 248,000 100,980 0.4072 0.389 0.375 0.389 0.380 0.394 261,231 0.3866 5.13%
2021-05-14 0 0.390 0.385 0.390 0.395 0.395 3,000,000 1,185,000 0.3950 0.370 0.366 0.370 0.375 0.375 3,160,047 0.3750 0.00%
2021-05-13 0 0.390 0.385 0.395 0.390 0.400 264,000 104,180 0.3946 0.370 0.366 0.375 0.370 0.380 278,084 0.3746 0.00%
2021-05-12 0 0.390 0.385 0.400 0.390 0.405 3,968,000 1,581,940 0.3987 0.370 0.366 0.380 0.370 0.384 4,179,689 0.3785 0.00%
2021-05-11 0 0.390 0.375 0.390 0.380 0.400 1,316,000 516,440 0.3924 0.370 0.356 0.370 0.361 0.380 1,386,207 0.3726 -1.27%
2021-05-10 0 0.395 0.390 0.405 0.395 0.395 252,000 99,540 0.3950 0.375 0.370 0.384 0.375 0.375 265,444 0.3750 -1.25%
2021-05-07 0 0.400 0.395 0.400 0.400 0.410 144,000 57,920 0.4022 0.380 0.375 0.380 0.380 0.389 151,682 0.3819 -2.44%
2021-05-06 0 0.410 0.405 0.415 0.410 0.435 284,000 117,340 0.4132 0.389 0.384 0.394 0.389 0.413 299,151 0.3922 -2.38%
2021-05-05 0 0.420 0.420 0.435 0.420 0.470 556,000 243,580 0.4381 0.399 0.399 0.413 0.399 0.446 585,662 0.4159 -6.67%
2021-05-04 0 0.450 0.445 0.450 0.405 0.475 4,388,000 1,959,120 0.4465 0.427 0.422 0.427 0.384 0.451 4,622,096 0.4239 3.45%
2021-05-03 0 0.435 0.420 0.435 0.385 0.460 556,000 233,000 0.4191 0.413 0.399 0.413 0.366 0.437 585,662 0.3978 8.75%
2021-04-30 0 0.400 0.395 0.400 0.390 0.405 3,336,000 1,347,740 0.4040 0.380 0.375 0.380 0.370 0.384 3,513,973 0.3835 1.27%
2021-04-29 0 0.395 0.395 0.400 0.395 0.400 3,840,000 1,535,600 0.3999 0.375 0.375 0.380 0.375 0.380 4,044,861 0.3796 -1.25%
2021-04-28 0 0.400 0.390 0.405 0.390 0.405 4,016,000 1,605,740 0.3998 0.380 0.370 0.384 0.370 0.384 4,230,250 0.3796 0.00%
2021-04-27 0 0.400 0.390 0.400 0.390 0.440 72,000 28,660 0.3981 0.380 0.370 0.380 0.370 0.418 75,841 0.3779 0.00%
2021-04-26 0 0.400 0.395 0.400 0.380 0.410 2,384,000 952,120 0.3994 0.380 0.375 0.380 0.361 0.389 2,511,184 0.3792 -1.23%
2021-04-23 0 0.405 0.390 0.405 0.400 0.410 168,000 67,460 0.4015 0.384 0.370 0.384 0.380 0.389 176,963 0.3812 2.53%
2021-04-22 0 0.395 0.390 0.400 0.390 0.400 4,140,000 1,635,380 0.3950 0.375 0.370 0.380 0.370 0.380 4,360,865 0.3750 1.28%
2021-04-21 0 0.390 0.380 0.390 0.370 0.395 496,000 186,640 0.3763 0.370 0.361 0.370 0.351 0.375 522,461 0.3572 -2.50%
2021-04-20 0 0.400 0.385 0.400 0.385 0.405 80,000 31,960 0.3995 0.380 0.366 0.380 0.366 0.384 84,268 0.3793 0.00%
2021-04-19 0 0.400 0.390 0.405 0.360 0.430 1,816,000 694,800 0.3826 0.380 0.370 0.384 0.342 0.408 1,912,882 0.3632 -1.23%
2021-04-16 0 0.405 0.405 0.410 0.400 0.410 452,000 183,200 0.4053 0.384 0.384 0.389 0.380 0.389 476,114 0.3848 0.00%
2021-04-15 0 0.405 0.400 0.405 0.395 0.410 364,000 146,040 0.4012 0.384 0.380 0.384 0.375 0.389 383,419 0.3809 2.53%
2021-04-14 0 0.395 0.380 0.405 0.390 0.410 416,000 166,700 0.4007 0.375 0.361 0.384 0.370 0.389 438,193 0.3804 5.33%
2021-04-13 0 0.375 0.370 0.375 0.360 0.390 1,628,000 612,040 0.3759 0.356 0.351 0.356 0.342 0.370 1,714,852 0.3569 -5.06%
2021-04-12 0 0.395 0.395 0.400 0.395 0.400 992,000 396,640 0.3998 0.375 0.375 0.380 0.375 0.380 1,044,922 0.3796 -5.95%
2021-04-09 0 0.420 0.415 0.425 0.420 0.465 1,064,000 454,440 0.4271 0.399 0.394 0.403 0.399 0.441 1,120,763 0.4055 -4.55%
2021-04-08 0 0.440 0.435 0.440 0.430 0.455 484,000 212,080 0.4382 0.418 0.413 0.418 0.408 0.432 509,821 0.4160 2.33%
2021-04-07 0 0.430 0.415 0.430 0.415 0.450 212,000 90,580 0.4273 0.408 0.394 0.408 0.394 0.427 223,310 0.4056 -1.15%
2021-04-01 0 0.435 0.435 0.445 0.430 0.460 4,756,000 2,086,180 0.4386 0.413 0.413 0.422 0.408 0.437 5,009,729 0.4164 -1.14%
2021-03-31 0 0.440 0.430 0.440 0.420 0.440 488,000 214,220 0.4390 0.418 0.408 0.418 0.399 0.418 514,034 0.4167 7.32%
2021-03-30 0 0.410 0.410 0.445 0.410 0.485 2,284,000 959,880 0.4203 0.389 0.389 0.422 0.389 0.460 2,405,849 0.3990 0.00%
2021-03-29 0 0.410 0.405 0.415 0.410 0.415 208,000 85,320 0.4102 0.389 0.384 0.394 0.389 0.394 219,097 0.3894 0.00%
2021-03-26 0 0.410 0.390 0.415 0.410 0.410 44,000 18,040 0.4100 0.389 0.370 0.394 0.389 0.389 46,347 0.3892 0.00%
2021-03-25 0 0.410 0.400 0.410 0.390 0.410 236,000 93,160 0.3947 0.389 0.380 0.389 0.370 0.389 248,590 0.3748 -1.20%
2021-03-24 0 0.415 0.400 0.420 0.400 0.420 304,000 124,820 0.4106 0.394 0.380 0.399 0.380 0.399 320,218 0.3898 0.00%
2021-03-23 0 0.415 0.410 0.430 0.410 0.415 1,252,000 519,320 0.4148 0.394 0.389 0.408 0.389 0.394 1,318,793 0.3938 0.00%
2021-03-22 0 0.415 0.415 0.430 0.410 0.410 24,000 9,840 0.4100 0.394 0.394 0.408 0.389 0.389 25,280 0.3892 -2.35%
2021-03-19 0 0.425 0.410 0.425 0.405 0.425 72,000 29,240 0.4061 0.403 0.389 0.403 0.384 0.403 75,841 0.3855 3.66%
2021-03-18 0 0.410 0.410 0.425 0.410 0.420 272,000 111,960 0.4116 0.389 0.389 0.403 0.389 0.399 286,511 0.3908 -3.53%
2021-03-17 0 0.425 0.400 0.430 0.400 0.425 104,000 41,700 0.4010 0.403 0.380 0.408 0.380 0.403 109,548 0.3807 3.66%
2021-03-16 0 0.410 0.400 0.410 0.400 0.410 124,000 50,520 0.4074 0.389 0.380 0.389 0.380 0.389 130,615 0.3868 2.50%
2021-03-15 0 0.400 0.390 0.400 0.390 0.405 276,000 110,340 0.3998 0.380 0.370 0.380 0.370 0.384 290,724 0.3795 1.27%
2021-03-12 0 0.395 0.390 0.400 0.390 0.410 88,000 34,740 0.3948 0.375 0.370 0.380 0.370 0.389 92,695 0.3748 1.28%
2021-03-11 0 0.390 0.385 0.390 0.380 0.410 216,000 83,200 0.3852 0.370 0.366 0.370 0.361 0.389 227,523 0.3657 -1.27%
2021-03-10 0 0.395 0.395 0.400 0.395 0.420 96,000 38,240 0.3983 0.375 0.375 0.380 0.375 0.399 101,122 0.3782 0.00%
2021-03-09 0 0.395 0.385 0.395 0.380 0.395 148,000 56,680 0.3830 0.375 0.366 0.375 0.361 0.375 155,896 0.3636 -1.25%
2021-03-08 0 0.400 0.390 0.400 0.390 0.410 768,000 303,340 0.3950 0.380 0.370 0.380 0.370 0.389 808,972 0.3750 -3.61%
2021-03-05 0 0.415 0.405 0.415 0.400 0.420 324,000 132,780 0.4098 0.394 0.384 0.394 0.380 0.399 341,285 0.3891 -2.35%
2021-03-04 0 0.425 0.420 0.425 0.420 0.445 556,000 236,340 0.4251 0.403 0.399 0.403 0.399 0.422 585,662 0.4035 -3.41%
2021-03-03 0 0.440 0.425 0.440 0.420 0.450 684,000 299,420 0.4377 0.418 0.403 0.418 0.399 0.427 720,491 0.4156 0.00%
2021-03-02 0 0.440 0.425 0.445 0.430 0.455 1,116,000 490,600 0.4396 0.418 0.403 0.422 0.408 0.432 1,175,538 0.4173 -4.35%
2021-03-01 0 0.460 0.450 0.460 0.445 0.465 232,000 104,900 0.4522 0.437 0.427 0.437 0.422 0.441 244,377 0.4293 -1.08%
2021-02-26 0 0.465 0.445 0.465 0.440 0.475 1,456,000 656,040 0.4506 0.441 0.422 0.441 0.418 0.451 1,533,676 0.4278 -3.12%
2021-02-25 0 0.480 0.475 0.495 0.465 0.495 480,000 228,020 0.4750 0.456 0.451 0.470 0.441 0.470 505,608 0.4510 -1.03%
2021-02-24 0 0.485 0.470 0.485 0.470 0.490 312,000 148,960 0.4774 0.460 0.446 0.460 0.446 0.465 328,645 0.4533 -2.02%
2021-02-23 0 0.495 0.485 0.495 0.480 0.510 796,000 389,240 0.4890 0.470 0.460 0.470 0.456 0.484 838,466 0.4642 2.06%
2021-02-22 0 0.485 0.485 0.490 0.485 0.500 776,000 382,500 0.4929 0.460 0.460 0.465 0.460 0.475 817,399 0.4679 -2.02%
2021-02-19 0 0.495 0.495 0.500 0.480 0.500 1,412,000 688,920 0.4879 0.470 0.470 0.475 0.456 0.475 1,487,329 0.4632 -1.00%
2021-02-18 0 0.500 0.490 0.500 0.490 0.530 4,276,000 2,155,980 0.5042 0.475 0.465 0.475 0.465 0.503 4,504,121 0.4787 -7.41%
2021-02-17 0 0.540 0.540 0.550 0.540 0.560 696,000 385,960 0.5545 0.513 0.513 0.522 0.513 0.532 733,131 0.5265 -5.26%
2021-02-16 0 0.570 0.550 0.570 0.550 0.620 2,392,000 1,352,960 0.5656 0.541 0.522 0.541 0.522 0.589 2,519,611 0.5370 -5.00%
2021-02-11 0 0.600 0.570 0.600 0.550 0.600 1,256,000 729,480 0.5808 0.570 0.541 0.570 0.522 0.570 1,323,007 0.5514 0.00%
2021-02-10 0 0.600 0.580 0.600 0.580 0.610 576,000 340,240 0.5907 0.570 0.551 0.570 0.551 0.579 606,729 0.5608 0.00%
2021-02-09 0 0.600 0.570 0.600 0.570 0.600 924,000 548,760 0.5939 0.570 0.541 0.570 0.541 0.570 973,295 0.5638 0.00%
2021-02-08 0 0.600 0.570 0.600 0.550 0.600 1,776,000 1,017,200 0.5727 0.570 0.541 0.570 0.522 0.570 1,870,748 0.5437 -1.64%
2021-02-05 0 0.610 0.590 0.600 0.590 0.630 796,000 488,440 0.6136 0.579 0.560 0.570 0.560 0.598 838,466 0.5825 -1.61%
2021-02-04 0 0.620 0.590 0.620 0.610 0.620 2,252,000 1,375,600 0.6108 0.589 0.560 0.589 0.579 0.589 2,372,142 0.5799 0.00%
2021-02-03 0 0.620 0.590 0.620 0.580 0.620 704,000 422,000 0.5994 0.589 0.560 0.589 0.551 0.589 741,558 0.5691 0.00%
2021-02-02 0 0.620 0.610 0.630 0.620 0.650 1,688,000 1,070,960 0.6345 0.589 0.579 0.598 0.589 0.617 1,778,053 0.6023 -3.12%
2021-02-01 0 0.640 0.610 0.640 0.610 0.640 1,060,000 661,600 0.6242 0.608 0.579 0.608 0.579 0.608 1,116,550 0.5925 1.59%
2021-01-29 0 0.630 0.610 0.630 0.600 0.630 400,000 247,000 0.6175 0.598 0.579 0.598 0.570 0.598 421,340 0.5862 1.61%
2021-01-28 0 0.620 0.600 0.620 0.570 0.650 2,300,000 1,395,960 0.6069 0.589 0.570 0.589 0.541 0.617 2,422,703 0.5762 -6.06%
2021-01-27 0 0.660 0.620 0.660 0.600 0.660 1,968,000 1,232,240 0.6261 0.627 0.589 0.627 0.570 0.627 2,072,991 0.5944 0.00%
2021-01-26 0 0.660 0.610 0.660 0.610 0.660 1,232,000 775,520 0.6295 0.627 0.579 0.627 0.579 0.627 1,297,726 0.5976 -1.49%
2021-01-25 0 0.670 0.640 0.670 0.640 0.690 1,304,000 857,440 0.6575 0.636 0.608 0.636 0.608 0.655 1,373,567 0.6242 -2.90%
2021-01-22 0 0.690 0.670 0.690 0.660 0.690 1,104,000 744,640 0.6745 0.655 0.636 0.655 0.627 0.655 1,162,897 0.6403 0.00%
2021-01-21 0 0.690 0.690 0.700 0.630 0.710 2,928,000 1,956,560 0.6682 0.655 0.655 0.665 0.598 0.674 3,084,206 0.6344 -1.43%
2021-01-20 0 0.700 0.690 0.700 0.680 0.710 1,236,000 859,040 0.6950 0.665 0.655 0.665 0.646 0.674 1,301,940 0.6598 -1.41%
2021-01-19 0 0.710 0.710 0.720 0.710 0.730 1,648,000 1,186,600 0.7200 0.674 0.674 0.684 0.674 0.693 1,735,919 0.6836 -4.05%
2021-01-18 0 0.740 0.730 0.740 0.700 0.740 1,076,000 769,200 0.7149 0.703 0.693 0.703 0.665 0.703 1,133,404 0.6787 1.37%
2021-01-15 0 0.730 0.710 0.720 0.710 0.730 1,112,000 801,800 0.7210 0.693 0.674 0.684 0.674 0.693 1,171,324 0.6845 0.00%
2021-01-14 0 0.730 0.720 0.730 0.720 0.740 1,460,000 1,066,360 0.7304 0.693 0.684 0.693 0.684 0.703 1,537,890 0.6934 0.00%
2021-01-13 0 0.730 0.720 0.750 0.710 0.750 944,000 689,880 0.7308 0.693 0.684 0.712 0.674 0.712 994,362 0.6938 -1.35%
2021-01-12 0 0.740 0.710 0.760 0.720 0.750 992,000 724,200 0.7300 0.703 0.674 0.722 0.684 0.712 1,044,922 0.6931 1.37%
2021-01-11 0 0.730 0.710 0.730 0.710 0.740 688,000 498,800 0.7250 0.693 0.674 0.693 0.674 0.703 724,704 0.6883 0.00%
2021-01-08 0 0.730 0.720 0.770 0.710 0.740 1,128,000 815,920 0.7233 0.693 0.684 0.731 0.674 0.703 1,188,178 0.6867 0.00%
2021-01-07 0 0.730 0.720 0.730 0.710 0.730 456,000 328,280 0.7199 0.693 0.684 0.693 0.674 0.693 480,327 0.6835 1.39%
2021-01-06 0 0.720 0.710 0.720 0.710 0.760 1,104,000 815,520 0.7387 0.684 0.674 0.684 0.674 0.722 1,162,897 0.7013 -1.37%
2021-01-05 0 0.730 0.720 0.730 0.730 0.770 1,392,000 1,048,040 0.7529 0.693 0.684 0.693 0.693 0.731 1,466,262 0.7148 -6.41%
2021-01-04 0 0.780 0.770 0.790 0.770 0.780 804,000 625,520 0.7780 0.740 0.731 0.750 0.731 0.740 846,893 0.7386 -1.27%
2020-12-31 0 0.790 0.780 0.800 0.780 0.800 624,000 493,440 0.7908 0.750 0.740 0.759 0.740 0.759 657,290 0.7507 -2.47%
2020-12-30 0 0.810 0.790 0.820 0.790 0.820 1,324,000 1,066,440 0.8055 0.769 0.750 0.778 0.750 0.778 1,394,634 0.7647 1.25%
2020-12-29 0 0.800 0.790 0.810 0.770 0.810 1,132,000 897,840 0.7931 0.759 0.750 0.769 0.731 0.769 1,192,391 0.7530 3.90%
2020-12-28 0 0.770 0.750 0.770 0.720 0.780 3,632,000 2,675,640 0.7367 0.731 0.712 0.731 0.684 0.740 3,825,764 0.6994 5.48%
2020-12-24 0 0.730 0.720 0.750 0.730 0.770 432,000 322,200 0.7458 0.693 0.684 0.712 0.693 0.731 455,047 0.7081 -5.19%
2020-12-23 0 0.770 0.750 0.780 0.720 0.780 3,160,000 2,374,040 0.7513 0.731 0.712 0.740 0.684 0.740 3,328,583 0.7132 5.48%
2020-12-22 0 0.730 0.720 0.740 0.710 0.750 1,036,000 757,800 0.7315 0.693 0.684 0.703 0.674 0.712 1,091,270 0.6944 2.82%
2020-12-21 0 0.710 0.710 0.730 0.670 0.800 3,996,000 2,899,680 0.7256 0.674 0.674 0.693 0.636 0.759 4,209,183 0.6889 -10.13%
2020-12-18 0 0.790 0.790 0.800 0.780 0.810 1,764,000 1,403,480 0.7956 0.750 0.750 0.759 0.740 0.769 1,858,108 0.7553 -1.25%
2020-12-17 0 0.800 0.790 0.810 0.790 0.830 1,244,000 1,004,360 0.8074 0.759 0.750 0.769 0.750 0.788 1,310,366 0.7665 -2.44%
2020-12-16 0 0.820 0.820 0.840 0.810 0.840 1,152,000 952,840 0.8271 0.778 0.778 0.797 0.769 0.797 1,213,458 0.7852 0.00%
2020-12-15 0 0.820 0.810 0.830 0.810 0.840 496,000 409,320 0.8252 0.778 0.769 0.788 0.769 0.797 522,461 0.7834 -1.20%
2020-12-14 0 0.830 0.820 0.840 0.820 0.850 896,000 748,760 0.8357 0.788 0.778 0.797 0.778 0.807 943,801 0.7933 -2.35%
2020-12-11 0 0.850 0.850 0.860 0.780 0.890 1,584,000 1,371,360 0.8658 0.807 0.807 0.816 0.740 0.845 1,668,505 0.8219 6.25%
2020-12-10 0 0.800 0.780 0.810 0.750 0.810 664,000 514,040 0.7742 0.759 0.740 0.769 0.712 0.769 699,424 0.7349 6.67%
2020-12-09 0 0.750 0.740 0.760 0.730 0.750 316,000 232,760 0.7366 0.712 0.703 0.722 0.693 0.712 332,858 0.6993 2.74%
2020-12-08 0 0.730 0.730 0.740 0.710 0.750 200,000 149,200 0.7460 0.693 0.693 0.703 0.674 0.712 210,670 0.7082 -2.67%
2020-12-07 0 0.750 0.750 0.760 0.730 0.780 864,000 638,120 0.7386 0.712 0.712 0.722 0.693 0.740 910,094 0.7012 -3.85%
2020-12-04 0 0.780 0.770 0.780 0.730 0.780 760,000 583,160 0.7673 0.740 0.731 0.740 0.693 0.740 800,545 0.7285 6.85%
2020-12-03 0 0.730 0.710 0.730 0.700 0.730 680,000 490,080 0.7207 0.693 0.674 0.693 0.665 0.693 716,277 0.6842 1.39%
2020-12-02 0 0.720 0.710 0.720 0.710 0.750 2,380,000 1,722,360 0.7237 0.684 0.674 0.684 0.674 0.712 2,506,971 0.6870 -7.69%
2020-12-01 0 0.780 0.730 0.780 0.710 0.790 2,568,000 1,891,000 0.7364 0.740 0.693 0.740 0.674 0.750 2,705,001 0.6991 0.00%
2020-11-30 0 0.780 0.770 0.790 0.730 0.800 1,620,000 1,254,520 0.7744 0.740 0.731 0.750 0.693 0.759 1,706,426 0.7352 5.41%
2020-11-27 0 0.740 0.740 0.750 0.740 0.780 3,228,000 2,444,640 0.7573 0.703 0.703 0.712 0.703 0.740 3,400,211 0.7190 -7.50%
2020-11-26 0 0.800 0.800 0.810 0.760 0.820 2,568,000 2,035,200 0.7925 0.759 0.759 0.769 0.722 0.778 2,705,001 0.7524 -2.44%
2020-11-25 0 0.820 0.820 0.830 0.820 0.840 860,000 710,000 0.8256 0.778 0.778 0.788 0.778 0.797 905,880 0.7838 0.00%
2020-11-24 0 0.820 0.820 0.830 0.810 0.830 1,952,000 1,595,840 0.8175 0.778 0.778 0.788 0.769 0.788 2,056,138 0.7761 1.23%
2020-11-23 0 0.810 0.810 0.830 0.810 0.850 1,392,000 1,147,600 0.8244 0.769 0.769 0.788 0.769 0.807 1,466,262 0.7827 -4.71%
2020-11-20 0 0.850 0.840 0.850 0.830 0.870 1,441,600 1,221,256 0.8472 0.807 0.797 0.807 0.788 0.826 1,518,508 0.8042 1.19%
2020-11-19 0 0.840 0.840 0.860 0.840 0.860 572,000 487,200 0.8517 0.797 0.797 0.816 0.797 0.816 602,516 0.8086 -2.33%
2020-11-18 0 0.860 0.840 0.870 0.820 0.870 1,708,000 1,449,760 0.8488 0.816 0.797 0.826 0.778 0.826 1,799,120 0.8058 6.17%
2020-11-17 0 0.810 0.810 0.820 0.800 0.830 1,180,000 958,120 0.8120 0.769 0.769 0.778 0.759 0.788 1,242,952 0.7708 1.25%
2020-11-16 0 0.800 0.790 0.810 0.790 0.880 4,276,000 3,500,720 0.8187 0.759 0.750 0.769 0.750 0.835 4,504,121 0.7772 -5.88%
2020-11-13 0 0.850 0.850 0.860 0.820 0.880 2,940,000 2,504,440 0.8519 0.807 0.807 0.816 0.778 0.835 3,096,847 0.8087 3.66%
2020-11-12 0 0.820 0.810 0.820 0.810 0.830 400,000 329,520 0.8238 0.778 0.769 0.778 0.769 0.788 421,340 0.7821 1.23%
2020-11-11 0 0.810 0.810 0.830 0.800 0.830 1,540,000 1,263,800 0.8206 0.769 0.769 0.788 0.759 0.788 1,622,158 0.7791 0.00%
2020-11-10 0 0.810 0.810 0.820 0.810 0.840 736,000 601,000 0.8166 0.769 0.769 0.778 0.769 0.797 775,265 0.7752 -2.41%
2020-11-09 0 0.830 0.820 0.830 0.810 0.840 1,388,000 1,150,280 0.8287 0.788 0.778 0.788 0.769 0.797 1,462,049 0.7868 2.47%
2020-11-06 0 0.810 0.800 0.810 0.780 0.830 2,944,000 2,361,240 0.8021 0.769 0.759 0.769 0.740 0.788 3,101,060 0.7614 1.25%
2020-11-05 0 0.800 0.790 0.800 0.790 0.830 1,760,000 1,428,920 0.8119 0.759 0.750 0.759 0.750 0.788 1,853,895 0.7708 -1.23%
2020-11-04 0 0.810 0.810 0.830 0.810 0.830 2,200,000 1,806,960 0.8213 0.769 0.769 0.788 0.769 0.788 2,317,368 0.7797 -1.22%
2020-11-03 0 0.820 0.810 0.820 0.800 0.910 9,196,000 7,854,240 0.8541 0.778 0.769 0.778 0.759 0.864 9,686,599 0.8108 2.50%
2020-11-02 0 0.800 0.770 0.800 0.690 0.800 6,380,000 4,826,200 0.7565 0.759 0.731 0.759 0.655 0.759 6,720,368 0.7181 19.40%
2020-10-30 0 0.670 0.670 0.690 0.660 0.690 3,784,000 2,514,560 0.6645 0.636 0.636 0.655 0.627 0.655 3,985,873 0.6309 0.00%
2020-10-29 0 0.670 0.660 0.670 0.670 0.690 348,000 234,320 0.6733 0.636 0.627 0.636 0.636 0.655 366,566 0.6392 -2.90%
2020-10-28 0 0.690 0.670 0.690 0.650 0.690 4,788,000 3,214,880 0.6714 0.655 0.636 0.655 0.617 0.655 5,043,436 0.6374 6.15%
2020-10-27 0 0.650 0.640 0.660 0.630 0.660 1,164,000 746,920 0.6417 0.617 0.608 0.627 0.598 0.627 1,226,098 0.6092 3.17%
2020-10-23 0 0.630 0.620 0.630 0.630 0.650 588,000 373,520 0.6352 0.598 0.589 0.598 0.598 0.617 619,369 0.6031 1.61%
2020-10-22 0 0.620 0.620 0.630 0.620 0.630 1,064,000 663,800 0.6239 0.589 0.589 0.598 0.589 0.598 1,120,763 0.5923 -1.59%
2020-10-21 0 0.630 0.610 0.640 0.610 0.630 596,000 372,200 0.6245 0.598 0.579 0.608 0.579 0.598 627,796 0.5929 1.61%
2020-10-20 0 0.620 0.620 0.630 0.590 0.620 1,440,000 873,160 0.6064 0.589 0.589 0.598 0.560 0.589 1,516,823 0.5757 0.00%
2020-10-19 0 0.620 0.590 0.620 0.600 0.620 1,056,000 642,720 0.6086 0.589 0.560 0.589 0.570 0.589 1,112,337 0.5778 3.33%
2020-10-16 0 0.600 0.580 0.600 0.580 0.600 688,000 404,640 0.5881 0.570 0.551 0.570 0.551 0.570 724,704 0.5584 1.69%
2020-10-15 0 0.590 0.560 0.590 0.580 0.610 348,000 207,080 0.5951 0.560 0.532 0.560 0.551 0.579 366,566 0.5649 0.00%
2020-10-14 0 0.590 0.580 0.590 - - 0 0 - 0.560 0.551 0.560 - - 0 - 0.00%
2020-10-12 0 0.590 0.570 0.600 0.580 0.590 668,000 387,720 0.5804 0.560 0.541 0.570 0.551 0.560 703,637 0.5510 -1.67%
2020-10-09 0 0.600 0.590 0.620 0.580 0.620 812,000 482,760 0.5945 0.570 0.560 0.589 0.551 0.589 855,320 0.5644 0.00%
2020-10-08 0 0.600 0.600 0.620 0.590 0.630 184,000 110,480 0.6004 0.570 0.570 0.589 0.560 0.598 193,816 0.5700 1.69%
2020-10-07 0 0.590 0.580 0.610 0.580 0.590 132,000 76,880 0.5824 0.560 0.551 0.579 0.551 0.560 139,042 0.5529 -4.84%
2020-10-06 0 0.620 0.570 0.620 0.620 0.620 16,000 9,920 0.6200 0.589 0.541 0.589 0.589 0.589 16,854 0.5886 6.90%
2020-10-05 0 0.580 0.580 0.590 0.580 0.590 244,000 142,440 0.5838 0.551 0.551 0.560 0.551 0.560 257,017 0.5542 -4.92%
2020-09-30 0 0.610 0.590 0.620 0.610 0.630 272,000 170,720 0.6276 0.579 0.560 0.589 0.579 0.598 286,511 0.5959 5.17%
2020-09-29 0 0.580 0.570 0.630 0.570 0.580 72,000 41,480 0.5761 0.551 0.541 0.598 0.541 0.551 75,841 0.5469 0.00%
2020-09-28 0 0.580 0.590 0.610 0.560 0.560 20,000 11,200 0.5600 0.551 0.560 0.579 0.532 0.532 21,067 0.5316 0.00%
2020-09-25 0 0.580 0.580 0.600 0.570 0.580 60,000 34,400 0.5733 0.551 0.551 0.570 0.541 0.551 63,201 0.5443 -1.69%
2020-09-24 0 0.590 0.570 0.630 0.550 0.590 272,000 155,720 0.5725 0.560 0.541 0.598 0.522 0.560 286,511 0.5435 -3.28%
2020-09-23 0 0.610 0.590 0.610 - - 0 0 - 0.579 0.560 0.579 - - 0 - 0.00%
2020-09-22 0 0.610 0.590 0.620 0.610 0.610 40,000 24,400 0.6100 0.579 0.560 0.589 0.579 0.579 42,134 0.5791 0.00%
2020-09-21 0 0.610 0.590 0.630 0.600 0.630 296,000 180,120 0.6085 0.579 0.560 0.598 0.570 0.598 311,791 0.5777 0.00%
2020-09-18 0 0.610 0.610 0.620 0.600 0.620 152,000 92,920 0.6113 0.579 0.579 0.589 0.570 0.589 160,109 0.5804 3.39%
2020-09-17 0 0.590 0.590 0.620 0.570 0.590 44,000 25,840 0.5873 0.560 0.560 0.589 0.541 0.560 46,347 0.5575 -1.67%
2020-09-16 0 0.600 0.590 0.640 0.600 0.600 20,000 12,000 0.6000 0.570 0.560 0.608 0.570 0.570 21,067 0.5696 -1.64%
2020-09-15 0 0.610 0.590 0.620 - - 0 0 - 0.579 0.560 0.589 - - 0 - 0.00%
2020-09-14 0 0.610 0.590 0.630 - - 0 0 - 0.579 0.560 0.598 - - 0 - 0.00%
2020-09-11 0 0.610 0.590 0.610 0.580 0.610 68,000 40,120 0.5900 0.579 0.560 0.579 0.551 0.579 71,628 0.5601 0.00%
2020-09-10 0 0.610 0.610 0.630 0.590 0.620 336,000 202,440 0.6025 0.579 0.579 0.598 0.560 0.589 353,925 0.5720 -3.17%
2020-09-09 0 0.630 0.620 0.630 0.630 0.650 52,000 33,160 0.6377 0.598 0.589 0.598 0.598 0.617 54,774 0.6054 3.28%
2020-09-08 0 0.610 0.610 0.630 0.610 0.630 60,000 36,680 0.6113 0.579 0.579 0.598 0.579 0.598 63,201 0.5804 -3.17%
2020-09-07 0 0.630 0.610 0.640 0.620 0.650 480,000 301,680 0.6285 0.598 0.579 0.608 0.589 0.617 505,608 0.5967 -5.97%
2020-09-04 0 0.670 0.640 0.670 0.660 0.680 596,000 394,040 0.6611 0.636 0.608 0.636 0.627 0.646 627,796 0.6277 -1.47%
2020-09-03 0 0.680 0.660 0.680 0.620 0.680 1,624,000 1,064,920 0.6557 0.646 0.627 0.646 0.589 0.646 1,710,639 0.6225 7.94%
2020-09-02 0 0.630 0.620 0.640 0.620 0.640 356,000 225,920 0.6346 0.598 0.589 0.608 0.589 0.608 374,992 0.6025 1.61%
2020-09-01 0 0.620 0.620 0.630 0.620 0.630 132,000 82,600 0.6258 0.589 0.589 0.598 0.589 0.598 139,042 0.5941 -1.59%
2020-08-31 0 0.630 0.610 0.630 0.600 0.650 1,144,000 721,960 0.6311 0.598 0.579 0.598 0.570 0.617 1,205,031 0.5991 5.00%
2020-08-28 0 0.600 0.590 0.600 0.590 0.610 704,000 420,240 0.5969 0.570 0.560 0.570 0.560 0.579 741,558 0.5667 1.69%
2020-08-27 0 0.590 0.570 0.580 0.550 0.590 332,000 189,640 0.5712 0.560 0.541 0.551 0.522 0.560 349,712 0.5423 5.36%
2020-08-26 0 0.560 0.550 0.560 0.560 0.580 556,000 319,440 0.5745 0.532 0.522 0.532 0.532 0.551 585,662 0.5454 1.82%
2020-08-25 0 0.550 0.540 0.550 0.550 0.570 196,000 109,960 0.5610 0.522 0.513 0.522 0.522 0.541 206,456 0.5326 0.00%
2020-08-24 0 0.550 0.540 0.550 0.550 0.560 208,000 116,280 0.5590 0.522 0.513 0.522 0.522 0.532 219,097 0.5307 -1.79%
2020-08-21 0 0.560 0.540 0.560 0.530 0.620 2,948,000 1,688,800 0.5729 0.532 0.513 0.532 0.503 0.589 3,105,273 0.5438 12.00%
2020-08-20 0 0.500 0.500 0.510 0.500 0.520 480,000 245,600 0.5117 0.475 0.475 0.484 0.475 0.494 505,608 0.4858 0.00%
2020-08-19 0 0.500 0.485 0.500 0.500 0.500 80,000 40,000 0.5000 0.475 0.460 0.475 0.475 0.475 84,268 0.4747 0.00%
2020-08-18 0 0.500 0.490 0.500 0.490 0.500 88,000 43,360 0.4927 0.475 0.465 0.475 0.465 0.475 92,695 0.4678 0.00%
2020-08-17 0 0.500 0.490 0.510 0.490 0.500 164,000 81,920 0.4995 0.475 0.465 0.484 0.465 0.475 172,749 0.4742 0.00%
2020-08-14 0 0.500 0.500 0.510 0.500 0.500 352,000 176,000 0.5000 0.475 0.475 0.484 0.475 0.475 370,779 0.4747 -1.96%
2020-08-13 0 0.510 0.500 0.530 0.495 0.510 124,000 62,740 0.5060 0.484 0.475 0.503 0.470 0.484 130,615 0.4803 3.03%
2020-08-12 0 0.495 0.495 0.510 0.490 0.500 224,000 110,780 0.4946 0.470 0.470 0.484 0.465 0.475 235,950 0.4695 -1.00%
2020-08-11 0 0.500 0.500 0.510 0.500 0.510 276,000 139,080 0.5039 0.475 0.475 0.484 0.475 0.484 290,724 0.4784 -1.96%
2020-08-10 0 0.510 0.510 0.520 0.500 0.530 308,000 157,520 0.5114 0.484 0.484 0.494 0.475 0.503 324,432 0.4855 2.00%
2020-08-07 0 0.500 0.500 0.510 0.495 0.500 468,000 233,720 0.4994 0.475 0.475 0.484 0.470 0.475 492,967 0.4741 0.00%
2020-08-06 0 0.500 0.500 0.520 0.500 0.520 316,000 160,120 0.5067 0.475 0.475 0.494 0.475 0.494 332,858 0.4810 0.00%
2020-08-05 0 0.500 0.500 0.510 0.495 0.500 1,016,000 507,960 0.5000 0.475 0.475 0.484 0.470 0.475 1,070,203 0.4746 1.01%
2020-08-04 0 0.495 0.490 0.500 0.480 0.510 472,000 231,140 0.4897 0.470 0.465 0.475 0.456 0.484 497,181 0.4649 -4.81%
2020-08-03 0 0.520 0.510 0.530 0.510 0.550 320,000 167,840 0.5245 0.494 0.484 0.503 0.484 0.522 337,072 0.4979 -1.89%
2020-07-31 0 0.530 0.500 0.530 0.475 0.530 2,252,000 1,110,100 0.4929 0.503 0.475 0.503 0.451 0.503 2,372,142 0.4680 3.92%
2020-07-30 0 0.510 0.495 0.510 0.495 0.540 1,896,000 960,160 0.5064 0.484 0.470 0.484 0.470 0.513 1,997,150 0.4808 -7.27%
2020-07-29 0 0.550 0.550 0.560 0.540 0.570 340,000 189,960 0.5587 0.522 0.522 0.532 0.513 0.541 358,139 0.5304 -5.17%
2020-07-28 0 0.580 0.580 0.600 0.550 0.580 228,000 128,080 0.5618 0.551 0.551 0.570 0.522 0.551 240,164 0.5333 5.45%
2020-07-27 0 0.550 0.540 0.550 0.520 0.570 180,000 97,040 0.5391 0.522 0.513 0.522 0.494 0.541 189,603 0.5118 0.00%
2020-07-24 0 0.550 0.530 0.570 0.530 0.570 96,000 51,600 0.5375 0.522 0.503 0.541 0.503 0.541 101,122 0.5103 -3.51%
2020-07-23 0 0.570 0.560 0.590 0.530 0.570 72,000 39,600 0.5500 0.541 0.532 0.560 0.503 0.541 75,841 0.5221 3.64%
2020-07-22 0 0.550 0.540 0.550 0.540 0.550 728,000 399,240 0.5484 0.522 0.513 0.522 0.513 0.522 766,838 0.5206 0.00%
2020-07-21 0 0.550 0.540 0.570 0.550 0.550 52,000 28,600 0.5500 0.522 0.513 0.541 0.522 0.522 54,774 0.5221 -5.17%
2020-07-20 0 0.580 0.570 0.580 0.570 0.580 52,000 30,120 0.5792 0.551 0.541 0.551 0.541 0.551 54,774 0.5499 0.00%
2020-07-17 0 0.580 0.570 0.590 0.550 0.600 620,000 349,480 0.5637 0.551 0.541 0.560 0.522 0.570 653,076 0.5351 -3.33%
2020-07-16 0 0.600 0.590 0.600 0.590 0.600 828,000 488,880 0.5904 0.570 0.560 0.570 0.560 0.570 872,173 0.5605 3.45%
2020-07-15 0 0.580 0.570 0.580 0.580 0.580 244,000 141,520 0.5800 0.551 0.541 0.551 0.551 0.551 257,017 0.5506 3.57%
2020-07-14 0 0.560 0.560 0.580 0.560 0.570 72,000 40,720 0.5656 0.532 0.532 0.551 0.532 0.541 75,841 0.5369 -3.45%
2020-07-13 0 0.580 0.580 0.600 0.580 0.590 68,000 39,600 0.5824 0.551 0.551 0.570 0.551 0.560 71,628 0.5529 -3.33%
2020-07-10 0 0.600 0.570 0.600 0.560 0.610 496,000 288,600 0.5819 0.570 0.541 0.570 0.532 0.579 522,461 0.5524 5.26%
2020-07-09 0 0.570 0.560 0.570 0.560 0.570 92,000 51,880 0.5639 0.541 0.532 0.541 0.532 0.541 96,908 0.5354 0.00%
2020-07-08 0 0.570 0.560 0.580 0.560 0.570 8,000 4,520 0.5650 0.541 0.532 0.551 0.532 0.541 8,427 0.5364 -1.72%
2020-07-07 0 0.580 0.580 0.600 0.560 0.600 276,000 161,120 0.5838 0.551 0.551 0.570 0.532 0.570 290,724 0.5542 -1.69%
2020-07-06 0 0.590 0.580 0.600 0.590 0.600 120,000 71,280 0.5940 0.560 0.551 0.570 0.560 0.570 126,402 0.5639 -1.67%
2020-07-03 0 0.600 0.590 0.600 0.600 0.600 620,000 372,000 0.6000 0.570 0.560 0.570 0.570 0.570 653,076 0.5696 0.00%
2020-07-02 0 0.600 0.590 0.600 0.600 0.620 508,000 306,040 0.6024 0.570 0.560 0.570 0.570 0.589 535,101 0.5719 -1.64%
2020-06-30 0 0.610 0.600 0.610 0.610 0.630 132,000 81,760 0.6194 0.579 0.570 0.579 0.579 0.598 139,042 0.5880 -3.17%
2020-06-29 0 0.630 0.630 0.650 0.630 0.650 108,000 68,560 0.6348 0.598 0.598 0.617 0.598 0.617 113,762 0.6027 -1.56%
2020-06-26 0 0.640 0.640 0.650 0.620 0.640 712,000 445,320 0.6254 0.608 0.608 0.617 0.589 0.608 749,985 0.5938 3.23%
2020-06-24 0 0.620 0.610 0.640 0.610 0.620 252,000 154,360 0.6125 0.589 0.579 0.608 0.579 0.589 265,444 0.5815 1.64%
2020-06-23 0 0.610 0.600 0.630 0.600 0.640 336,000 206,840 0.6156 0.579 0.570 0.598 0.570 0.608 353,925 0.5844 -6.15%
2020-06-22 0 0.650 0.640 0.660 0.640 0.650 304,000 197,480 0.6496 0.617 0.608 0.627 0.608 0.617 320,218 0.6167 3.17%
2020-06-19 0 0.630 0.630 0.650 0.630 0.680 296,000 194,000 0.6554 0.598 0.598 0.617 0.598 0.646 311,791 0.6222 -3.08%
2020-06-18 0 0.650 0.640 0.660 0.630 0.660 160,000 102,240 0.6390 0.617 0.608 0.627 0.598 0.627 168,536 0.6066 -2.99%
2020-06-17 0 0.670 0.660 0.690 0.660 0.700 508,000 342,280 0.6738 0.636 0.627 0.655 0.627 0.665 535,101 0.6397 0.00%
2020-06-16 0 0.670 0.640 0.670 0.560 0.670 6,436,000 4,156,640 0.6458 0.636 0.608 0.636 0.532 0.636 6,779,355 0.6131 17.54%
2020-06-15 0 0.570 0.550 0.570 0.550 0.570 52,000 29,400 0.5654 0.541 0.522 0.541 0.522 0.541 54,774 0.5367 0.00%
2020-06-12 0 0.570 0.540 0.580 0.570 0.570 84,000 47,800 0.5690 0.541 0.513 0.551 0.541 0.541 88,481 0.5402 0.00%
2020-06-11 0 0.570 0.570 0.580 0.540 0.590 724,000 412,520 0.5698 0.541 0.541 0.551 0.513 0.560 762,625 0.5409 9.62%
2020-06-10 0 0.520 0.520 0.540 0.500 0.530 516,000 263,200 0.5101 0.494 0.494 0.513 0.475 0.503 543,528 0.4842 0.00%
2020-06-09 0 0.520 0.510 0.530 0.500 0.560 1,092,000 566,680 0.5189 0.494 0.484 0.503 0.475 0.532 1,150,257 0.4927 -7.14%
2020-06-08 0 0.560 0.540 0.570 0.560 0.570 260,000 145,680 0.5603 0.532 0.513 0.541 0.532 0.541 273,871 0.5319 -5.08%
2020-06-05 0 0.590 0.580 0.600 0.570 0.590 76,000 44,120 0.5805 0.560 0.551 0.570 0.541 0.560 80,055 0.5511 -1.67%
2020-06-04 0 0.600 0.580 0.600 0.570 0.610 52,000 30,360 0.5838 0.570 0.551 0.570 0.541 0.579 54,774 0.5543 0.00%
2020-06-03 0 0.600 0.590 0.600 0.600 0.620 88,000 53,080 0.6032 0.570 0.560 0.570 0.570 0.589 92,695 0.5726 0.00%
2020-06-02 0 0.600 0.590 0.600 0.580 0.610 144,000 85,240 0.5919 0.570 0.560 0.570 0.551 0.579 151,682 0.5620 10.32%
2020-06-01 0 0.550 0.550 0.600 0.530 0.610 816,000 453,440 0.5557 0.516 0.516 0.563 0.498 0.573 869,184 0.5217 -6.78%
2020-05-29 0 0.590 0.580 0.610 0.570 0.590 60,000 34,960 0.5827 0.554 0.545 0.573 0.535 0.554 63,911 0.5470 -4.84%
2020-05-28 0 0.620 0.610 0.630 0.600 0.640 684,000 423,920 0.6198 0.582 0.573 0.591 0.563 0.601 728,580 0.5818 -3.12%
2020-05-27 0 0.640 0.640 0.660 0.640 0.660 252,000 163,480 0.6487 0.601 0.601 0.620 0.601 0.620 268,424 0.6090 -4.48%
2020-05-26 0 0.670 0.660 0.690 0.670 0.670 144,000 96,480 0.6700 0.629 0.620 0.648 0.629 0.629 153,385 0.6290 0.00%
2020-05-25 0 0.670 0.660 0.680 0.650 0.670 268,000 176,280 0.6578 0.629 0.620 0.638 0.610 0.629 285,467 0.6175 -1.47%
2020-05-22 0 0.680 0.670 0.680 0.650 0.700 1,548,000 1,042,720 0.6736 0.638 0.629 0.638 0.610 0.657 1,648,892 0.6324 -2.86%
2020-05-21 0 0.700 0.690 0.700 0.690 0.700 624,000 432,040 0.6924 0.657 0.648 0.657 0.648 0.657 664,670 0.6500 0.00%
2020-05-20 0 0.700 0.700 0.710 0.680 0.720 768,000 535,680 0.6975 0.657 0.657 0.667 0.638 0.676 818,055 0.6548 1.45%
2020-05-19 0 0.690 0.690 0.700 0.660 0.710 1,044,000 720,960 0.6906 0.648 0.648 0.657 0.620 0.667 1,112,044 0.6483 1.47%
2020-05-18 0 0.680 0.680 0.690 0.640 0.680 828,000 548,480 0.6624 0.638 0.638 0.648 0.601 0.638 881,966 0.6219 1.49%
2020-05-15 0 0.670 0.660 0.680 0.630 0.670 1,424,000 915,520 0.6429 0.629 0.620 0.638 0.591 0.629 1,516,810 0.6036 3.08%
2020-05-14 0 0.650 0.650 0.660 0.640 0.690 732,000 479,480 0.6550 0.610 0.610 0.620 0.601 0.648 779,709 0.6149 -2.99%
2020-05-13 0 0.670 0.660 0.680 0.670 0.700 676,000 461,800 0.6831 0.629 0.620 0.638 0.629 0.657 720,059 0.6413 -2.90%
2020-05-12 0 0.690 0.690 0.700 0.690 0.700 248,000 173,400 0.6992 0.648 0.648 0.657 0.648 0.657 264,164 0.6564 -1.43%
2020-05-11 0 0.700 0.700 0.710 0.690 0.710 240,000 168,800 0.7033 0.657 0.657 0.667 0.648 0.667 255,642 0.6603 0.00%
2020-05-08 0 0.700 0.690 0.710 0.690 0.710 1,352,000 956,600 0.7075 0.657 0.648 0.667 0.648 0.667 1,440,118 0.6643 0.00%
2020-05-07 0 0.700 0.690 0.710 0.700 0.710 832,000 582,880 0.7006 0.657 0.648 0.667 0.657 0.667 886,226 0.6577 -1.41%
2020-05-06 0 0.710 0.700 0.710 0.690 0.720 488,000 342,280 0.7014 0.667 0.657 0.667 0.648 0.676 519,806 0.6585 0.00%
2020-05-05 0 0.710 0.700 0.710 0.700 0.730 1,904,000 1,380,760 0.7252 0.667 0.657 0.667 0.657 0.685 2,028,095 0.6808 0.00%
2020-05-04 0 0.710 0.690 0.710 0.690 0.730 2,272,000 1,601,680 0.7050 0.667 0.648 0.667 0.648 0.685 2,420,080 0.6618 -1.39%
2020-04-29 0 0.720 0.720 0.730 0.710 0.730 2,512,000 1,824,000 0.7261 0.676 0.676 0.685 0.667 0.685 2,675,722 0.6817 -1.37%
2020-04-28 0 0.730 0.710 0.730 0.700 0.740 2,452,000 1,779,520 0.7257 0.685 0.667 0.685 0.657 0.695 2,611,811 0.6813 0.00%
2020-04-27 0 0.730 0.720 0.730 0.710 0.740 1,376,000 996,920 0.7245 0.685 0.676 0.685 0.667 0.695 1,465,682 0.6802 1.39%
2020-04-24 0 0.720 0.710 0.720 0.690 0.750 3,624,000 2,587,520 0.7140 0.676 0.667 0.676 0.648 0.704 3,860,197 0.6703 4.35%
2020-04-23 0 0.690 0.690 0.710 0.680 0.700 472,000 326,000 0.6907 0.648 0.648 0.667 0.638 0.657 502,763 0.6484 -1.43%
2020-04-22 0 0.700 0.690 0.710 0.650 0.700 1,132,000 768,800 0.6792 0.657 0.648 0.667 0.610 0.657 1,205,779 0.6376 0.00%
2020-04-21 0 0.700 0.690 0.710 0.690 0.730 1,056,000 745,800 0.7063 0.657 0.648 0.667 0.648 0.685 1,124,826 0.6630 -2.78%
2020-04-20 0 0.720 0.700 0.720 0.690 0.720 1,516,000 1,070,800 0.7063 0.676 0.657 0.676 0.648 0.676 1,614,807 0.6631 2.86%
2020-04-17 0 0.700 0.700 0.710 0.690 0.760 1,620,000 1,176,560 0.7263 0.657 0.657 0.667 0.648 0.713 1,725,585 0.6818 -1.41%
2020-04-16 0 0.710 0.710 0.720 0.690 0.740 1,596,000 1,146,040 0.7181 0.667 0.667 0.676 0.648 0.695 1,700,021 0.6741 2.90%
2020-04-15 0 0.690 0.680 0.690 0.660 0.780 3,024,000 2,153,360 0.7121 0.648 0.638 0.648 0.620 0.732 3,221,092 0.6685 -10.39%
2020-04-14 0 0.770 0.770 0.780 0.710 0.790 3,408,000 2,565,880 0.7529 0.723 0.723 0.732 0.667 0.742 3,630,119 0.7068 6.94%
2020-04-09 0 0.720 0.710 0.720 0.630 0.790 12,696,000 9,079,840 0.7152 0.676 0.667 0.676 0.591 0.742 13,523,473 0.6714 14.29%
2020-04-08 0 0.630 0.620 0.630 0.520 0.640 4,912,000 2,910,120 0.5925 0.591 0.582 0.591 0.488 0.601 5,232,144 0.5562 23.53%
2020-04-07 0 0.510 0.510 0.530 0.510 0.540 540,000 284,640 0.5271 0.479 0.479 0.498 0.479 0.507 575,195 0.4949 -1.92%
2020-04-06 0 0.520 0.520 0.540 0.520 0.540 276,000 145,520 0.5272 0.488 0.488 0.507 0.488 0.507 293,989 0.4950 -1.89%
2020-04-03 0 0.530 0.520 0.530 0.520 0.540 288,000 153,000 0.5313 0.498 0.488 0.498 0.488 0.507 306,771 0.4987 0.00%
2020-04-02 0 0.530 0.530 0.540 0.520 0.540 308,000 163,920 0.5322 0.498 0.498 0.507 0.488 0.507 328,074 0.4996 -1.85%
2020-04-01 0 0.540 0.530 0.550 0.520 0.550 964,000 521,320 0.5408 0.507 0.498 0.516 0.488 0.516 1,026,830 0.5077 -5.26%
2020-03-31 0 0.570 0.540 0.570 0.495 0.570 984,000 518,260 0.5267 0.535 0.507 0.535 0.465 0.535 1,048,133 0.4945 11.76%
2020-03-30 0 0.510 0.510 0.520 0.510 0.530 564,000 296,480 0.5257 0.479 0.479 0.488 0.479 0.498 600,759 0.4935 -1.92%
2020-03-27 0 0.520 0.510 0.530 0.520 0.530 744,000 387,280 0.5205 0.488 0.479 0.498 0.488 0.498 792,491 0.4887 -1.89%
2020-03-26 0 0.530 0.530 0.540 0.495 0.560 1,388,000 719,680 0.5185 0.498 0.498 0.507 0.465 0.526 1,478,464 0.4868 1.92%
2020-03-25 0 0.520 0.500 0.530 0.500 0.520 364,000 184,920 0.5080 0.488 0.469 0.498 0.469 0.488 387,724 0.4769 4.00%
2020-03-24 0 0.500 0.500 0.580 0.490 0.510 1,092,000 544,420 0.4986 0.469 0.469 0.545 0.460 0.479 1,163,172 0.4680 -1.96%
2020-03-23 0 0.510 0.490 0.520 0.450 0.510 536,000 265,060 0.4945 0.479 0.460 0.488 0.422 0.479 570,934 0.4643 0.00%
2020-03-20 0 0.510 0.510 0.520 0.510 0.530 384,000 197,240 0.5136 0.479 0.479 0.488 0.479 0.498 409,028 0.4822 3.03%
2020-03-19 0 0.495 0.485 0.495 0.480 0.510 856,000 419,640 0.4902 0.465 0.455 0.465 0.451 0.479 911,791 0.4602 0.00%
2020-03-18 0 0.495 0.470 0.500 0.470 0.500 1,088,000 526,360 0.4838 0.465 0.441 0.469 0.441 0.469 1,158,911 0.4542 -1.00%
2020-03-17 0 0.500 0.500 0.510 0.500 0.500 564,000 282,000 0.5000 0.469 0.469 0.479 0.469 0.469 600,759 0.4694 0.00%
2020-03-16 0 0.500 0.500 0.510 0.500 0.530 948,000 481,800 0.5082 0.469 0.469 0.479 0.469 0.498 1,009,787 0.4771 -1.96%
2020-03-13 0 0.510 0.510 0.540 0.510 0.540 468,000 244,320 0.5221 0.479 0.479 0.507 0.479 0.507 498,502 0.4901 -8.93%
2020-03-12 0 0.560 0.560 0.570 0.550 0.570 140,000 77,840 0.5560 0.526 0.526 0.535 0.516 0.535 149,125 0.5220 -3.45%
2020-03-11 0 0.580 0.570 0.580 0.530 0.590 1,344,000 743,360 0.5531 0.545 0.535 0.545 0.498 0.554 1,431,596 0.5193 9.43%
2020-03-10 0 0.530 0.520 0.540 0.480 0.540 1,880,000 958,640 0.5099 0.498 0.488 0.507 0.451 0.507 2,002,531 0.4787 -3.64%
2020-03-09 0 0.550 0.510 0.550 0.530 0.610 2,568,000 1,504,120 0.5857 0.516 0.479 0.516 0.498 0.573 2,735,372 0.5499 -12.70%
2020-03-06 0 0.630 0.620 0.630 0.620 0.630 828,000 520,880 0.6291 0.591 0.582 0.591 0.582 0.591 881,966 0.5906 1.61%
2020-03-05 0 0.620 0.620 0.630 0.610 0.630 1,232,000 764,800 0.6208 0.582 0.582 0.591 0.573 0.591 1,312,297 0.5828 -1.59%
2020-03-04 0 0.630 0.620 0.640 0.620 0.630 1,800,000 1,126,000 0.6256 0.591 0.582 0.601 0.582 0.591 1,917,317 0.5873 1.61%
2020-03-03 0 0.620 0.620 0.640 0.610 0.630 500,000 313,280 0.6266 0.582 0.582 0.601 0.573 0.591 532,588 0.5882 1.64%
2020-03-02 0 0.610 0.600 0.610 0.600 0.630 2,092,000 1,296,240 0.6196 0.573 0.563 0.573 0.563 0.591 2,228,348 0.5817 0.00%
2020-02-28 0 0.610 0.610 0.620 0.600 0.630 2,728,000 1,675,880 0.6143 0.573 0.573 0.582 0.563 0.591 2,905,800 0.5767 -4.69%
2020-02-27 0 0.640 0.630 0.640 0.640 0.670 2,984,000 1,934,680 0.6484 0.601 0.591 0.601 0.601 0.629 3,178,485 0.6087 0.00%
2020-02-26 0 0.640 0.640 0.650 0.620 0.690 3,824,000 2,513,080 0.6572 0.601 0.601 0.610 0.582 0.648 4,073,233 0.6170 1.59%
2020-02-25 0 0.630 0.630 0.640 0.600 0.650 2,524,000 1,589,680 0.6298 0.591 0.591 0.601 0.563 0.610 2,688,504 0.5913 1.61%
2020-02-24 0 0.620 0.620 0.640 0.590 0.640 952,000 585,600 0.6151 0.582 0.582 0.601 0.554 0.601 1,014,047 0.5775 1.64%
2020-02-21 0 0.610 0.600 0.610 0.590 0.610 1,972,000 1,185,040 0.6009 0.573 0.563 0.573 0.554 0.573 2,100,527 0.5642 -3.17%
2020-02-20 0 0.630 0.620 0.630 0.620 0.650 1,048,000 661,000 0.6307 0.591 0.582 0.591 0.582 0.610 1,116,304 0.5921 -1.56%
2020-02-19 0 0.640 0.630 0.640 0.600 0.670 5,308,000 3,421,720 0.6446 0.601 0.591 0.601 0.563 0.629 5,653,954 0.6052 6.67%
2020-02-18 0 0.600 0.590 0.600 0.560 0.620 4,800,000 2,827,520 0.5891 0.563 0.554 0.563 0.526 0.582 5,112,844 0.5530 -3.23%
2020-02-17 0 0.620 0.610 0.620 0.600 0.680 11,392,000 7,174,240 0.6298 0.582 0.573 0.582 0.563 0.638 12,134,484 0.5912 -10.14%
2020-02-14 0 0.690 0.690 0.700 0.570 0.710 29,296,000 19,614,040 0.6695 0.648 0.648 0.657 0.535 0.667 31,205,393 0.6285 21.05%
2020-02-13 0 0.570 0.560 0.570 0.510 0.610 11,168,000 6,369,000 0.5703 0.535 0.526 0.535 0.479 0.573 11,895,884 0.5354 11.76%
2020-02-12 0 0.510 0.500 0.520 0.490 0.520 3,100,000 1,563,620 0.5044 0.479 0.469 0.488 0.460 0.488 3,302,045 0.4735 0.00%
2020-02-11 0 0.510 0.500 0.510 0.475 0.550 9,424,000 4,934,020 0.5236 0.479 0.469 0.479 0.446 0.516 10,038,217 0.4915 8.51%
2020-02-10 0 0.470 0.465 0.470 0.460 0.475 688,000 321,100 0.4667 0.441 0.437 0.441 0.432 0.446 732,841 0.4382 0.00%
2020-02-07 0 0.470 0.470 0.475 0.465 0.480 1,128,000 533,560 0.4730 0.441 0.441 0.446 0.437 0.451 1,201,518 0.4441 -3.09%
2020-02-06 0 0.485 0.480 0.485 0.455 0.490 4,440,000 2,117,600 0.4769 0.455 0.451 0.455 0.427 0.460 4,729,381 0.4478 2.11%
2020-02-05 0 0.475 0.470 0.475 0.470 0.560 5,436,000 2,764,220 0.5085 0.446 0.441 0.446 0.441 0.526 5,790,296 0.4774 -8.65%
2020-02-04 0 0.520 0.510 0.520 0.430 0.550 21,504,000 10,674,980 0.4964 0.488 0.479 0.488 0.404 0.516 22,905,542 0.4660 23.81%
2020-02-03 0 0.420 0.405 0.420 0.400 0.425 1,092,000 454,560 0.4163 0.394 0.380 0.394 0.376 0.399 1,163,172 0.3908 1.20%
2020-01-31 0 0.415 0.410 0.415 0.370 0.450 7,688,000 3,148,920 0.4096 0.390 0.385 0.390 0.347 0.422 8,189,072 0.3845 7.79%
2020-01-30 0 0.385 0.370 0.385 0.355 0.390 4,876,000 1,819,400 0.3731 0.361 0.347 0.361 0.333 0.366 5,193,798 0.3503 -1.28%
2020-01-29 0 0.390 0.380 0.390 0.385 0.410 2,124,000 825,292 0.3886 0.366 0.357 0.366 0.361 0.385 2,262,434 0.3648 -9.30%
2020-01-24 0 0.430 0.415 0.430 0.410 0.430 1,848,000 771,820 0.4177 0.404 0.390 0.404 0.385 0.404 1,968,445 0.3921 1.18%
2020-01-23 0 0.425 0.420 0.430 0.410 0.460 6,028,000 2,602,540 0.4317 0.399 0.394 0.404 0.385 0.432 6,420,880 0.4053 -1.16%
2020-01-22 0 0.430 0.430 0.435 0.380 0.465 12,880,000 5,428,020 0.4214 0.404 0.404 0.408 0.357 0.437 13,719,465 0.3956 11.69%
2020-01-21 0 0.385 0.385 0.390 0.375 0.445 6,848,000 2,728,580 0.3984 0.361 0.361 0.366 0.352 0.418 7,294,324 0.3741 -11.49%
2020-01-20 0 0.435 0.430 0.435 0.430 0.465 6,556,000 2,947,200 0.4495 0.408 0.404 0.408 0.404 0.437 6,983,293 0.4220 -4.40%
2020-01-17 0 0.455 0.450 0.455 0.435 0.485 11,780,000 5,393,660 0.4579 0.427 0.422 0.427 0.408 0.455 12,547,772 0.4299 0.00%
2020-01-16 0 0.455 0.455 0.460 0.425 0.495 15,024,000 6,838,220 0.4552 0.427 0.427 0.432 0.399 0.465 16,003,202 0.4273 1.11%
2020-01-15 0 0.450 0.450 0.455 0.430 0.660 52,760,000 25,701,000 0.4871 0.422 0.422 0.427 0.404 0.620 56,198,679 0.4573 -31.82%
2020-01-14 0 0.660 0.660 0.670 0.650 0.770 5,940,000 4,238,040 0.7135 0.620 0.620 0.629 0.610 0.723 6,327,145 0.6698 -10.81%
2020-01-13 0 0.740 0.740 0.760 0.730 0.830 11,948,000 9,462,840 0.7920 0.695 0.695 0.713 0.685 0.779 12,726,721 0.7435 -3.90%
2020-01-10 0 0.770 0.770 0.810 0.760 0.910 37,792,000 31,193,360 0.8254 0.723 0.723 0.760 0.713 0.854 40,255,127 0.7749 -9.41%
2020-01-09 0 0.850 0.830 0.850 0.800 1.010 25,240,000 21,964,720 0.8702 0.798 0.779 0.798 0.751 0.948 26,885,039 0.8170 -14.14%
2020-01-08 0 0.990 0.980 0.990 0.850 1.510 26,244,000 29,321,240 1.1173 0.929 0.920 0.929 0.798 1.418 27,954,476 1.0489 -34.87%
2020-01-07 0 1.520 1.510 1.520 1.500 1.630 8,412,000 13,161,840 1.5647 1.427 1.418 1.427 1.408 1.530 8,960,259 1.4689 -7.32%
2020-01-06 0 1.640 1.630 1.640 1.540 1.750 9,532,000 15,788,760 1.6564 1.540 1.530 1.540 1.446 1.643 10,153,256 1.5550 -6.82%
2020-01-03 0 1.760 1.760 1.770 1.760 1.820 5,652,000 10,043,200 1.7769 1.652 1.652 1.662 1.652 1.709 6,020,374 1.6682 -2.76%
2020-01-02 0 1.810 1.790 1.810 1.730 1.810 7,968,000 14,058,200 1.7643 1.699 1.680 1.699 1.624 1.699 8,487,321 1.6564 1.69%
2019-12-31 0 1.780 1.760 1.780 1.720 1.800 5,344,000 9,394,600 1.7580 1.671 1.652 1.671 1.615 1.690 5,692,300 1.6504 2.89%
2019-12-30 0 1.730 1.690 1.730 1.600 1.740 10,500,000 17,422,000 1.6592 1.624 1.587 1.624 1.502 1.634 11,184,347 1.5577 5.49%
2019-12-27 0 1.640 1.580 1.610 1.590 1.650 5,964,000 9,555,040 1.6021 1.540 1.483 1.511 1.493 1.549 6,352,709 1.5041 0.61%
2019-12-24 0 1.630 1.600 1.630 1.600 1.660 2,404,000 3,894,200 1.6199 1.530 1.502 1.530 1.502 1.558 2,560,683 1.5208 -1.21%
2019-12-23 0 1.650 1.620 1.650 1.580 1.680 9,072,000 14,667,000 1.6167 1.549 1.521 1.549 1.483 1.577 9,663,276 1.5178 -0.60%
2019-12-20 0 1.660 1.650 1.670 1.640 1.710 4,000,000 6,710,640 1.6777 1.558 1.549 1.568 1.540 1.605 4,260,704 1.5750 -0.60%
2019-12-19 0 1.670 1.640 1.670 1.590 1.670 6,660,000 10,842,440 1.6280 1.568 1.540 1.568 1.493 1.568 7,094,071 1.5284 3.73%
2019-12-18 0 1.610 1.590 1.610 1.550 1.640 7,360,000 11,678,200 1.5867 1.511 1.493 1.511 1.455 1.540 7,839,694 1.4896 2.55%
2019-12-17 0 1.570 1.560 1.570 1.540 1.580 4,332,000 6,751,000 1.5584 1.474 1.465 1.474 1.446 1.483 4,614,342 1.4630 0.64%
2019-12-16 0 1.560 1.550 1.560 1.530 1.580 2,476,000 3,846,120 1.5534 1.465 1.455 1.465 1.436 1.483 2,637,375 1.4583 0.00%
2019-12-13 0 1.560 1.540 1.560 1.500 1.560 3,080,000 4,724,000 1.5338 1.465 1.446 1.465 1.408 1.465 3,280,742 1.4399 4.00%
2019-12-12 0 1.500 1.490 1.500 1.480 1.520 2,740,000 4,096,840 1.4952 1.408 1.399 1.408 1.389 1.427 2,918,582 1.4037 0.67%
2019-12-11 0 1.490 1.480 1.490 1.490 1.500 2,016,000 3,020,880 1.4985 1.399 1.389 1.399 1.399 1.408 2,147,395 1.4068 0.00%
2019-12-10 0 1.490 1.490 1.500 1.490 1.540 5,940,000 8,955,680 1.5077 1.399 1.399 1.408 1.399 1.446 6,327,145 1.4154 -3.25%
2019-12-09 0 1.540 1.530 1.540 1.490 1.540 3,584,000 5,405,680 1.5083 1.446 1.436 1.446 1.399 1.446 3,817,590 1.4160 2.67%
2019-12-06 0 1.500 1.500 1.520 1.500 1.540 3,620,000 5,463,080 1.5091 1.408 1.408 1.427 1.408 1.446 3,855,937 1.4168 0.67%
2019-12-05 0 1.490 1.490 1.520 1.490 1.530 7,920,000 11,950,280 1.5089 1.399 1.399 1.427 1.399 1.436 8,436,193 1.4165 -1.97%
2019-12-04 0 1.520 1.510 1.520 1.380 1.520 9,460,000 13,419,960 1.4186 1.427 1.418 1.427 1.296 1.427 10,076,564 1.3318 7.80%
2019-12-03 0 1.410 1.390 1.400 1.360 1.410 2,576,000 3,578,000 1.3890 1.324 1.305 1.314 1.277 1.324 2,743,893 1.3040 2.17%
2019-12-02 0 1.380 1.360 1.380 1.370 1.410 3,296,000 4,552,240 1.3811 1.296 1.277 1.296 1.286 1.324 3,510,820 1.2966 -1.43%
2019-11-29 0 1.400 1.380 1.400 1.380 1.420 4,204,000 5,889,200 1.4009 1.314 1.296 1.314 1.296 1.333 4,477,999 1.3151 0.00%
2019-11-28 0 1.400 1.360 1.400 1.370 1.420 11,624,000 16,071,440 1.3826 1.314 1.277 1.314 1.286 1.333 12,381,604 1.2980 -1.41%
2019-11-27 0 1.420 1.400 1.420 1.410 1.430 5,396,000 7,616,760 1.4116 1.333 1.314 1.333 1.324 1.343 5,747,689 1.3252 0.00%
2019-11-26 0 1.420 1.410 1.420 1.410 1.440 3,040,000 4,317,280 1.4202 1.333 1.324 1.333 1.324 1.352 3,238,135 1.3333 -0.70%
2019-11-25 0 1.430 1.430 1.440 1.410 1.460 3,248,000 4,655,560 1.4334 1.343 1.343 1.352 1.324 1.371 3,459,691 1.3457 -0.69%
2019-11-22 0 1.440 1.420 1.440 1.420 1.450 3,388,000 4,859,360 1.4343 1.352 1.333 1.352 1.333 1.361 3,608,816 1.3465 0.70%
2019-11-21 0 1.430 1.420 1.430 1.410 1.440 3,416,000 4,866,200 1.4245 1.343 1.333 1.343 1.324 1.352 3,638,641 1.3374 -1.38%
2019-11-20 0 1.450 1.440 1.450 1.430 1.450 3,736,000 5,372,440 1.4380 1.361 1.352 1.361 1.343 1.361 3,979,497 1.3500 0.00%
2019-11-19 0 1.450 1.440 1.450 1.410 1.460 6,632,000 9,512,760 1.4344 1.361 1.352 1.361 1.324 1.371 7,064,246 1.3466 2.84%
2019-11-18 0 1.410 1.410 1.420 1.410 1.450 3,844,000 5,471,040 1.4233 1.324 1.324 1.333 1.324 1.361 4,094,536 1.3362 -2.08%
2019-11-15 0 1.440 1.440 1.450 1.420 1.470 8,164,000 11,808,960 1.4465 1.352 1.352 1.361 1.333 1.380 8,696,096 1.3580 0.70%
2019-11-14 0 1.430 1.420 1.430 1.410 1.450 4,340,000 6,217,040 1.4325 1.343 1.333 1.343 1.324 1.361 4,622,863 1.3448 -1.38%
2019-11-13 0 1.450 1.430 1.450 1.420 1.450 4,572,000 6,562,160 1.4353 1.361 1.343 1.361 1.333 1.361 4,869,984 1.3475 0.00%
2019-11-12 0 1.450 1.450 1.460 1.440 1.470 4,600,000 6,683,520 1.4529 1.361 1.361 1.371 1.352 1.380 4,899,809 1.3640 0.00%
2019-11-11 0 1.450 1.440 1.450 1.410 1.470 3,476,000 5,009,240 1.4411 1.361 1.352 1.361 1.324 1.380 3,702,551 1.3529 -1.36%
2019-11-08 0 1.470 1.460 1.470 1.450 1.500 3,800,000 5,584,280 1.4695 1.380 1.371 1.380 1.361 1.408 4,047,668 1.3796 -2.00%
2019-11-07 0 1.500 1.490 1.500 1.460 1.520 6,644,000 9,884,440 1.4877 1.408 1.399 1.408 1.371 1.427 7,077,029 1.3967 0.67%
2019-11-06 0 1.490 1.460 1.490 1.430 1.550 6,980,000 10,387,960 1.4882 1.399 1.371 1.399 1.343 1.455 7,434,928 1.3972 -3.87%
2019-11-05 0 1.550 1.540 1.550 1.470 1.550 9,108,000 13,663,040 1.5001 1.455 1.446 1.455 1.380 1.455 9,701,622 1.4083 3.33%
2019-11-04 0 1.500 1.480 1.500 1.490 1.530 8,112,000 12,213,400 1.5056 1.408 1.389 1.408 1.399 1.436 8,640,707 1.4135 -2.60%
2019-11-01 0 1.540 1.530 1.540 1.520 1.600 15,004,000 23,342,960 1.5558 1.446 1.436 1.446 1.427 1.502 15,981,899 1.4606 -1.28%
2019-10-31 0 1.560 1.540 1.560 1.500 1.570 13,968,000 21,466,320 1.5368 1.465 1.446 1.465 1.408 1.474 14,878,377 1.4428 2.63%
2019-10-30 0 1.520 1.510 1.520 1.470 1.520 11,768,000 17,667,680 1.5013 1.427 1.418 1.427 1.380 1.427 12,534,990 1.4095 2.01%
2019-10-29 0 1.490 1.490 1.500 1.400 1.500 11,600,000 17,011,600 1.4665 1.399 1.399 1.408 1.314 1.408 12,356,040 1.3768 4.93%
2019-10-28 0 1.420 1.410 1.420 1.410 1.500 11,844,000 17,279,240 1.4589 1.333 1.324 1.333 1.324 1.408 12,615,943 1.3696 -5.33%
2019-10-25 0 1.500 1.490 1.500 1.440 1.510 16,624,000 24,437,800 1.4700 1.408 1.399 1.408 1.352 1.418 17,707,484 1.3801 1.35%
2019-10-24 0 1.480 1.470 1.480 1.450 1.480 6,052,000 8,818,160 1.4571 1.389 1.380 1.389 1.361 1.389 6,446,444 1.3679 2.07%
2019-10-23 0 1.450 1.440 1.450 1.410 1.460 7,936,000 11,347,560 1.4299 1.361 1.352 1.361 1.324 1.371 8,453,236 1.3424 2.11%
2019-10-22 0 1.420 1.410 1.420 1.410 1.430 4,524,000 6,424,000 1.4200 1.333 1.324 1.333 1.324 1.343 4,818,856 1.3331 -0.70%
2019-10-21 0 1.430 1.420 1.430 1.420 1.440 3,236,000 4,621,080 1.4280 1.343 1.333 1.343 1.333 1.352 3,446,909 1.3406 -0.69%
2019-10-18 0 1.440 1.430 1.440 1.400 1.480 12,436,000 17,882,720 1.4380 1.352 1.343 1.352 1.314 1.389 13,246,527 1.3500 0.70%
2019-10-17 0 1.430 1.420 1.430 1.410 1.430 5,116,000 7,247,400 1.4166 1.343 1.333 1.343 1.324 1.343 5,449,440 1.3299 0.00%
2019-10-16 0 1.430 1.420 1.430 1.380 1.430 7,292,000 10,277,600 1.4094 1.343 1.333 1.343 1.296 1.343 7,767,263 1.3232 0.00%
2019-10-15 0 1.430 1.420 1.430 1.410 1.440 5,688,000 8,085,400 1.4215 1.343 1.333 1.343 1.324 1.352 6,058,720 1.3345 0.00%
2019-10-14 0 1.430 1.420 1.430 1.410 1.430 4,720,000 6,557,000 1.3892 1.343 1.333 1.343 1.324 1.343 5,027,630 1.3042 0.00%
2019-10-11 0 1.430 1.420 1.430 1.380 1.440 8,432,000 11,907,720 1.4122 1.343 1.333 1.343 1.296 1.352 8,981,563 1.3258 2.88%
2019-10-10 0 1.390 1.380 1.390 1.310 1.390 10,288,000 13,807,680 1.3421 1.305 1.296 1.305 1.230 1.305 10,958,529 1.2600 5.30%
2019-10-09 0 1.320 1.320 1.330 1.300 1.340 6,424,000 8,379,720 1.3044 1.239 1.239 1.249 1.220 1.258 6,842,690 1.2246 1.54%
2019-10-08 0 1.300 1.300 1.310 1.300 1.320 3,444,000 4,507,120 1.3087 1.220 1.220 1.230 1.220 1.239 3,668,466 1.2286 0.00%
2019-10-04 0 1.300 1.310 1.320 1.290 1.360 6,928,000 9,198,800 1.3278 1.220 1.230 1.239 1.211 1.277 7,379,538 1.2465 -4.41%
2019-10-03 0 1.360 1.340 1.360 1.320 1.360 11,916,000 15,972,640 1.3404 1.277 1.258 1.277 1.239 1.277 12,692,636 1.2584 0.00%
2019-10-02 0 1.360 1.350 1.360 1.350 1.390 5,584,000 7,575,520 1.3566 1.277 1.267 1.277 1.267 1.305 5,947,942 1.2736 -2.16%
2019-09-30 0 1.390 1.370 1.390 1.310 1.400 7,768,000 10,360,840 1.3338 1.305 1.286 1.305 1.230 1.314 8,274,286 1.2522 2.21%
2019-09-27 0 1.360 1.350 1.360 1.330 1.360 6,400,000 8,632,080 1.3488 1.277 1.267 1.277 1.249 1.277 6,817,126 1.2662 1.49%
2019-09-26 0 1.340 1.330 1.350 1.330 1.350 4,352,000 5,827,360 1.3390 1.258 1.249 1.267 1.249 1.267 4,635,645 1.2571 0.00%
2019-09-25 0 1.340 1.320 1.340 1.280 1.370 5,396,000 7,202,520 1.3348 1.258 1.239 1.258 1.202 1.286 5,747,689 1.2531 -2.19%
2019-09-24 0 1.370 1.350 1.370 1.350 1.370 4,852,000 6,589,480 1.3581 1.286 1.267 1.286 1.267 1.286 5,168,233 1.2750 0.00%
2019-09-23 0 1.370 1.360 1.380 1.340 1.400 6,760,000 9,280,920 1.3729 1.286 1.277 1.296 1.258 1.314 7,200,589 1.2889 0.00%
2019-09-20 0 1.370 1.370 1.380 1.320 1.390 11,632,000 15,328,920 1.3178 1.286 1.286 1.296 1.239 1.305 12,390,126 1.2372 3.79%
2019-09-19 0 1.320 1.310 1.320 1.250 1.340 6,692,000 8,645,800 1.2920 1.239 1.230 1.239 1.174 1.258 7,128,157 1.2129 4.76%
2019-09-18 0 1.260 1.250 1.260 1.250 1.270 3,872,000 4,856,320 1.2542 1.183 1.174 1.183 1.174 1.192 4,124,361 1.1775 0.00%
2019-09-17 0 1.260 1.250 1.260 1.250 1.260 3,500,000 4,401,600 1.2576 1.183 1.174 1.183 1.174 1.183 3,728,116 1.1807 0.00%
2019-09-16 0 1.260 1.250 1.260 1.260 1.280 4,300,000 5,467,080 1.2714 1.183 1.174 1.183 1.183 1.202 4,580,256 1.1936 -1.56%
2019-09-13 0 1.280 1.270 1.280 1.260 1.280 4,364,000 5,530,920 1.2674 1.202 1.192 1.202 1.183 1.202 4,648,428 1.1898 0.00%
2019-09-12 0 1.280 1.280 1.290 1.250 1.300 6,324,000 8,028,840 1.2696 1.202 1.202 1.211 1.174 1.220 6,736,172 1.1919 -1.54%
2019-09-11 0 1.300 1.300 1.310 1.250 1.310 5,568,000 7,084,160 1.2723 1.220 1.220 1.230 1.174 1.230 5,930,899 1.1944 2.36%
2019-09-10 0 1.270 1.260 1.270 1.250 1.300 5,404,000 6,838,920 1.2655 1.192 1.183 1.192 1.174 1.220 5,756,210 1.1881 -2.31%
2019-09-09 0 1.300 1.280 1.300 1.260 1.310 4,844,000 6,186,040 1.2771 1.220 1.202 1.220 1.183 1.230 5,159,712 1.1989 1.56%
2019-09-06 0 1.280 1.270 1.280 1.230 1.300 7,248,000 9,202,520 1.2697 1.202 1.192 1.202 1.155 1.220 7,720,395 1.1920 4.92%
2019-09-05 0 1.220 1.210 1.220 1.150 1.250 8,356,000 9,980,720 1.1944 1.145 1.136 1.145 1.080 1.174 8,900,610 1.1214 5.17%
2019-09-04 0 1.160 1.150 1.160 1.150 1.180 9,368,000 10,821,880 1.1552 1.089 1.080 1.089 1.080 1.108 9,978,568 1.0845 -0.85%
2019-09-03 0 1.170 1.160 1.170 1.160 1.190 3,620,000 4,265,600 1.1783 1.098 1.089 1.098 1.089 1.117 3,855,937 1.1062 -0.85%
2019-09-02 0 1.180 1.170 1.180 1.150 1.180 5,736,000 6,712,640 1.1703 1.108 1.098 1.108 1.080 1.108 6,109,849 1.0987 -0.84%
2019-08-30 0 1.190 1.180 1.200 1.150 1.200 4,888,000 5,730,800 1.1724 1.117 1.108 1.127 1.080 1.127 5,206,580 1.1007 3.48%
2019-08-29 0 1.150 1.150 1.160 1.100 1.200 6,176,000 7,025,560 1.1376 1.080 1.080 1.089 1.033 1.127 6,578,526 1.0680 2.68%
2019-08-28 0 1.120 1.120 1.130 1.120 1.150 3,496,000 3,964,280 1.1339 1.051 1.051 1.061 1.051 1.080 3,723,855 1.0646 -1.75%
2019-08-27 0 1.140 1.130 1.140 1.120 1.150 4,776,000 5,429,040 1.1367 1.070 1.061 1.070 1.051 1.080 5,087,280 1.0672 1.79%
2019-08-26 0 1.120 1.100 1.120 1.100 1.120 3,908,000 4,326,880 1.1072 1.051 1.033 1.051 1.033 1.051 4,162,707 1.0394 0.00%
2019-08-23 0 1.120 1.100 1.120 1.100 1.120 3,856,000 4,278,160 1.1095 1.051 1.033 1.051 1.033 1.051 4,107,318 1.0416 0.90%
2019-08-22 0 1.110 1.100 1.110 1.100 1.110 3,792,000 4,192,200 1.1055 1.042 1.033 1.042 1.033 1.042 4,039,147 1.0379 -0.89%
2019-08-21 0 1.120 1.100 1.120 1.100 1.120 3,152,000 3,505,480 1.1121 1.051 1.033 1.051 1.033 1.051 3,357,434 1.0441 0.00%
2019-08-20 0 1.120 1.110 1.130 1.110 1.140 3,700,000 4,148,480 1.1212 1.051 1.042 1.061 1.042 1.070 3,941,151 1.0526 -0.88%
2019-08-19 0 1.130 1.120 1.130 1.110 1.130 2,992,000 3,345,840 1.1183 1.061 1.051 1.061 1.042 1.061 3,187,006 1.0498 1.80%
2019-08-16 0 1.110 1.100 1.110 1.100 1.130 3,076,000 3,407,560 1.1078 1.042 1.033 1.042 1.033 1.061 3,276,481 1.0400 -1.77%
2019-08-15 0 1.130 1.120 1.130 1.100 1.130 4,564,000 5,098,480 1.1171 1.061 1.051 1.061 1.033 1.061 4,861,463 1.0488 0.00%
2019-08-14 0 1.130 1.120 1.130 1.120 1.160 3,256,000 3,710,480 1.1396 1.061 1.051 1.061 1.051 1.089 3,468,213 1.0699 -1.74%
2019-08-13 0 1.150 1.130 1.150 1.120 1.150 3,140,000 3,567,960 1.1363 1.080 1.061 1.080 1.051 1.080 3,344,652 1.0668 -0.86%
2019-08-12 0 1.160 1.150 1.160 1.140 1.160 3,036,000 3,489,560 1.1494 1.089 1.080 1.089 1.070 1.089 3,233,874 1.0791 0.00%
2019-08-09 0 1.160 1.150 1.160 1.140 1.160 2,984,000 3,427,720 1.1487 1.089 1.080 1.089 1.070 1.089 3,178,485 1.0784 0.00%
2019-08-08 0 1.160 1.160 1.170 1.130 1.170 3,912,000 4,481,680 1.1456 1.089 1.089 1.098 1.061 1.098 4,166,968 1.0755 0.87%
2019-08-07 0 1.150 1.140 1.150 1.120 1.150 3,592,000 4,057,640 1.1296 1.080 1.070 1.080 1.051 1.080 3,826,112 1.0605 0.88%
2019-08-06 0 1.140 1.120 1.140 1.100 1.140 6,660,000 7,409,000 1.1125 1.070 1.051 1.070 1.033 1.070 7,094,071 1.0444 0.00%
2019-08-05 0 1.140 1.120 1.140 1.120 1.170 4,464,000 5,079,280 1.1378 1.070 1.051 1.070 1.051 1.098 4,754,945 1.0682 -2.56%
2019-08-02 0 1.170 1.160 1.170 1.150 1.180 6,340,000 7,329,680 1.1561 1.098 1.089 1.098 1.080 1.108 6,753,215 1.0854 0.86%
2019-08-01 0 1.160 1.160 1.170 1.150 1.230 7,224,000 8,480,600 1.1739 1.089 1.089 1.098 1.080 1.155 7,694,831 1.1021 -3.33%
2019-07-31 0 1.200 1.190 1.210 1.150 1.230 6,276,000 7,445,160 1.1863 1.127 1.117 1.136 1.080 1.155 6,685,044 1.1137 1.69%
2019-07-30 0 1.180 1.180 1.190 1.130 1.200 9,024,000 10,577,360 1.1721 1.108 1.108 1.117 1.061 1.127 9,612,147 1.1004 1.72%
2019-07-29 0 1.160 1.140 1.160 1.120 1.160 5,372,000 6,091,200 1.1339 1.089 1.070 1.089 1.051 1.089 5,722,125 1.0645 0.87%
2019-07-26 0 1.150 1.140 1.150 1.120 1.160 3,464,000 3,934,120 1.1357 1.080 1.070 1.080 1.051 1.089 3,689,769 1.0662 1.77%
2019-07-25 0 1.130 1.120 1.130 1.120 1.160 7,036,000 7,918,960 1.1255 1.061 1.051 1.061 1.051 1.089 7,494,577 1.0566 -0.88%
2019-07-24 0 1.140 1.130 1.150 1.130 1.160 5,220,000 5,964,680 1.1427 1.070 1.061 1.080 1.061 1.089 5,560,218 1.0727 0.88%
2019-07-23 0 1.130 1.120 1.130 1.110 1.140 4,180,000 4,701,480 1.1248 1.061 1.051 1.061 1.042 1.070 4,452,435 1.0559 0.89%
2019-07-22 0 1.120 1.120 1.130 1.100 1.140 4,916,000 5,471,560 1.1130 1.051 1.051 1.061 1.033 1.070 5,236,405 1.0449 0.90%
2019-07-19 0 1.110 1.100 1.110 1.090 1.110 5,844,000 6,436,360 1.1014 1.042 1.033 1.042 1.023 1.042 6,224,888 1.0340 -0.89%
2019-07-18 0 1.120 1.100 1.120 1.100 1.150 6,416,000 7,173,400 1.1180 1.051 1.033 1.051 1.033 1.080 6,834,168 1.0496 -1.75%
2019-07-17 0 1.140 1.140 1.150 1.100 1.170 5,992,000 6,821,120 1.1384 1.070 1.070 1.080 1.033 1.098 6,382,534 1.0687 2.70%
2019-07-16 0 1.110 1.100 1.110 1.100 1.120 4,388,000 4,865,160 1.1087 1.042 1.033 1.042 1.033 1.051 4,673,992 1.0409 0.00%
2019-07-15 0 1.110 1.100 1.110 1.100 1.140 6,480,000 7,238,080 1.1170 1.042 1.033 1.042 1.033 1.070 6,902,340 1.0486 -0.89%
2019-07-12 0 1.120 1.120 1.130 1.100 1.140 4,468,000 4,992,840 1.1175 1.051 1.051 1.061 1.033 1.070 4,759,206 1.0491 0.90%
2019-07-11 0 1.110 1.110 1.120 1.110 1.160 5,368,000 6,053,840 1.1278 1.042 1.042 1.051 1.042 1.089 5,717,864 1.0588 -2.63%
2019-07-10 0 1.140 1.130 1.150 1.130 1.180 5,284,000 6,072,960 1.1493 1.070 1.061 1.080 1.061 1.108 5,628,389 1.0790 0.00%
2019-07-09 0 1.140 1.130 1.140 1.110 1.190 7,900,000 9,067,840 1.1478 1.070 1.061 1.070 1.042 1.117 8,414,889 1.0776 1.79%
2019-07-08 0 1.120 1.110 1.130 1.080 1.140 5,056,000 5,640,480 1.1156 1.051 1.042 1.061 1.014 1.070 5,385,529 1.0473 0.90%
2019-07-05 0 1.110 1.110 1.120 1.100 1.150 4,444,000 4,952,440 1.1144 1.042 1.042 1.051 1.033 1.080 4,733,642 1.0462 -2.63%
2019-07-04 0 1.140 1.140 1.150 1.110 1.210 6,000,000 6,981,560 1.1636 1.070 1.070 1.080 1.042 1.136 6,391,055 1.0924 -1.72%
2019-07-03 0 1.160 1.150 1.160 1.110 1.410 23,356,000 29,137,400 1.2475 1.089 1.080 1.089 1.042 1.324 24,878,248 1.1712 -7.94%
2019-07-02 0 1.260 1.250 1.280 1.140 1.490 36,496,000 47,203,680 1.2934 1.183 1.174 1.202 1.070 1.399 38,874,659 1.2143 6.78%
2019-06-28 0 1.180 1.160 1.170 0.990 1.420 98,448,000 115,865,096 1.1769 1.108 1.089 1.098 0.929 1.333 104,864,435 1.1049

Webb-site Database - Powered By Linux Group

Back to top