Beijing Enterprises Urban Resources Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03718  2020-01-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 0.415 0.405 0.415 0.405 0.415 1,540,000 634,060 0.4117 0.415 0.405 0.415 0.405 0.415 1,540,000 0.4117 -1.19%
2026-06-17 0 0.420 0.410 0.420 0.410 0.420 124,000 51,380 0.4144 0.420 0.410 0.420 0.410 0.420 124,000 0.4144 0.00%
2026-06-16 0 0.420 0.415 0.420 0.415 0.420 220,000 92,060 0.4185 0.420 0.415 0.420 0.415 0.420 220,000 0.4185 -1.18%
2026-06-15 0 0.425 0.415 0.425 0.415 0.425 1,060,000 445,120 0.4199 0.425 0.415 0.425 0.415 0.425 1,060,000 0.4199 1.19%
2026-06-12 0 0.420 0.410 0.420 0.410 0.420 604,000 250,400 0.4146 0.420 0.410 0.420 0.410 0.420 604,000 0.4146 2.44%
2026-06-11 0 0.410 0.400 0.410 0.400 0.415 1,584,000 648,120 0.4092 0.410 0.400 0.410 0.400 0.415 1,584,000 0.4092 0.00%
2026-06-10 0 0.410 0.405 0.410 0.405 0.410 296,000 120,500 0.4071 0.410 0.405 0.410 0.405 0.410 296,000 0.4071 0.00%
2026-06-09 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2026-06-08 0 0.410 0.405 0.410 0.405 0.410 356,000 144,200 0.4051 0.410 0.405 0.410 0.405 0.410 356,000 0.4051 0.00%
2026-06-05 0 0.410 0.405 0.410 0.405 0.410 476,000 192,800 0.4050 0.410 0.405 0.410 0.405 0.410 476,000 0.4050 0.00%
2026-06-04 0 0.410 0.405 0.410 0.405 0.415 284,000 117,360 0.4132 0.410 0.405 0.410 0.405 0.415 284,000 0.4132 0.00%
2026-06-03 0 0.410 0.405 0.410 0.405 0.415 112,000 46,180 0.4123 0.410 0.405 0.410 0.405 0.415 112,000 0.4123 -1.20%
2026-06-02 0 0.415 0.410 0.415 0.405 0.415 448,000 183,240 0.4090 0.415 0.410 0.415 0.405 0.415 448,000 0.4090 2.47%
2026-06-01 0 0.405 0.405 0.415 0.405 0.420 4,612,000 1,925,320 0.4175 0.405 0.405 0.415 0.405 0.420 4,612,000 0.4175 -0.00%
2026-05-29 0 0.425 0.415 0.425 0.410 0.425 4,212,000 1,750,120 0.4155 0.405 0.395 0.405 0.391 0.405 4,420,000 0.3960 0.00%
2026-05-28 0 0.425 0.415 0.425 0.420 0.425 732,000 307,460 0.4200 0.405 0.395 0.405 0.400 0.405 768,148 0.4003 1.19%
2026-05-27 0 0.420 0.420 0.425 0.420 0.430 764,000 324,880 0.4252 0.400 0.400 0.405 0.400 0.410 801,728 0.4052 -1.18%
2026-05-26 0 0.425 0.420 0.425 0.420 0.430 3,080,000 1,308,520 0.4248 0.405 0.400 0.405 0.400 0.410 3,232,099 0.4049 -2.30%
2026-05-22 0 0.435 0.425 0.435 0.425 0.435 460,000 197,720 0.4298 0.415 0.405 0.415 0.405 0.415 482,716 0.4096 0.00%
2026-05-21 0 0.435 0.425 0.435 0.425 0.435 1,524,000 654,780 0.4296 0.415 0.405 0.415 0.405 0.415 1,599,259 0.4094 1.16%
2026-05-20 0 0.430 0.425 0.430 0.425 0.435 2,012,000 865,280 0.4301 0.410 0.405 0.410 0.405 0.415 2,111,358 0.4098 -2.27%
2026-05-19 0 0.440 0.430 0.440 0.425 0.440 3,812,000 1,643,680 0.4312 0.419 0.410 0.419 0.405 0.419 4,000,247 0.4109 1.15%
2026-05-18 0 0.435 0.430 0.435 0.435 0.435 328,000 142,680 0.4350 0.415 0.410 0.415 0.415 0.415 344,198 0.4145 0.00%
2026-05-15 0 0.435 0.430 0.435 0.430 0.435 452,000 195,500 0.4325 0.415 0.410 0.415 0.410 0.415 474,321 0.4122 -1.14%
2026-05-14 0 0.440 0.430 0.440 0.435 0.440 400,000 174,100 0.4353 0.419 0.410 0.419 0.415 0.419 419,753 0.4148 0.00%
2026-05-13 0 0.440 0.430 0.440 0.435 0.440 2,672,000 1,163,340 0.4354 0.419 0.410 0.419 0.415 0.419 2,803,951 0.4149 0.00%
2026-05-12 0 0.440 0.435 0.440 0.435 0.445 1,252,000 546,960 0.4369 0.419 0.415 0.419 0.415 0.424 1,313,827 0.4163 -1.12%
2026-05-11 0 0.445 0.435 0.445 0.435 0.445 2,552,000 1,122,460 0.4398 0.424 0.415 0.424 0.415 0.424 2,678,025 0.4191 1.14%
2026-05-08 0 0.440 0.435 0.440 0.435 0.445 272,000 119,620 0.4398 0.419 0.415 0.419 0.415 0.424 285,432 0.4191 -1.12%
2026-05-07 0 0.445 0.435 0.445 0.440 0.445 396,000 174,460 0.4406 0.424 0.415 0.424 0.419 0.424 415,556 0.4198 0.00%
2026-05-06 0 0.445 0.440 0.445 0.440 0.450 2,588,000 1,146,400 0.4430 0.424 0.419 0.424 0.419 0.429 2,715,802 0.4221 0.00%
2026-05-05 0 0.445 0.445 0.450 0.445 0.450 1,432,000 640,140 0.4470 0.424 0.424 0.429 0.424 0.429 1,502,716 0.4260 -1.11%
2026-05-04 0 0.450 0.445 0.450 0.445 0.450 636,000 285,900 0.4495 0.429 0.424 0.429 0.424 0.429 667,407 0.4284 0.00%
2026-04-30 0 0.450 0.445 0.450 0.445 0.450 984,000 438,920 0.4461 0.429 0.424 0.429 0.424 0.429 1,032,593 0.4251 0.00%
2026-04-29 0 0.450 0.440 0.450 0.445 0.450 1,968,000 882,740 0.4485 0.429 0.419 0.429 0.424 0.429 2,065,185 0.4274 0.00%
2026-04-28 0 0.450 0.440 0.450 0.445 0.450 2,096,000 939,840 0.4484 0.429 0.419 0.429 0.424 0.429 2,199,506 0.4273 0.00%
2026-04-27 0 0.450 0.445 0.450 0.440 0.450 4,024,000 1,787,840 0.4443 0.429 0.424 0.429 0.419 0.429 4,222,716 0.4234 2.27%
2026-04-24 0 0.440 0.435 0.440 0.435 0.440 2,240,000 978,700 0.4369 0.419 0.415 0.419 0.415 0.419 2,350,617 0.4164 0.00%
2026-04-23 0 0.440 0.435 0.440 0.435 0.440 736,000 321,360 0.4366 0.419 0.415 0.419 0.415 0.419 772,346 0.4161 0.00%
2026-04-22 0 0.440 0.435 0.440 0.435 0.440 1,288,000 563,620 0.4376 0.419 0.415 0.419 0.415 0.419 1,351,605 0.4170 1.15%
2026-04-21 0 0.435 0.430 0.435 0.430 0.440 4,432,000 1,918,600 0.4329 0.415 0.410 0.415 0.410 0.419 4,650,864 0.4125 -1.14%
2026-04-20 0 0.440 0.435 0.440 0.430 0.440 2,256,000 981,400 0.4350 0.419 0.415 0.419 0.410 0.419 2,367,407 0.4145 0.00%
2026-04-17 0 0.440 0.435 0.440 0.435 0.440 3,080,000 1,347,140 0.4374 0.419 0.415 0.419 0.415 0.419 3,232,099 0.4168 0.00%
2026-04-16 0 0.440 0.430 0.440 0.430 0.440 3,832,000 1,651,400 0.4309 0.419 0.410 0.419 0.410 0.419 4,021,235 0.4107 2.33%
2026-04-15 0 0.430 0.425 0.430 0.425 0.430 1,204,000 513,660 0.4266 0.410 0.405 0.410 0.405 0.410 1,263,457 0.4066 1.18%
2026-04-14 0 0.425 0.420 0.425 0.420 0.425 492,000 208,140 0.4230 0.405 0.400 0.405 0.400 0.405 516,296 0.4031 0.00%
2026-04-13 0 0.425 0.420 0.425 0.420 0.425 1,048,000 443,640 0.4233 0.405 0.400 0.405 0.400 0.405 1,099,753 0.4034 0.00%
2026-04-10 0 0.425 0.420 0.425 0.420 0.425 2,080,000 875,760 0.4210 0.405 0.400 0.405 0.400 0.405 2,182,716 0.4012 1.19%
2026-04-09 0 0.420 0.415 0.420 0.420 0.420 460,000 193,200 0.4200 0.400 0.395 0.400 0.400 0.400 482,716 0.4002 0.00%
2026-04-08 0 0.420 0.415 0.420 0.410 0.420 804,000 336,460 0.4185 0.400 0.395 0.400 0.391 0.400 843,704 0.3988 0.00%
2026-04-02 0 0.420 0.410 0.420 0.410 0.420 180,000 75,020 0.4168 0.400 0.391 0.400 0.391 0.400 188,889 0.3972 0.00%
2026-04-01 0 0.420 0.410 0.420 0.410 0.420 1,596,000 662,740 0.4153 0.400 0.391 0.400 0.391 0.400 1,674,815 0.3957 2.44%
2026-03-31 0 0.410 0.405 0.410 0.405 0.410 384,000 156,940 0.4087 0.391 0.386 0.391 0.386 0.391 402,963 0.3895 0.00%
2026-03-30 0 0.410 0.405 0.410 0.405 0.410 1,692,000 693,600 0.4099 0.391 0.386 0.391 0.386 0.391 1,775,556 0.3906 -1.20%
2026-03-27 0 0.415 0.405 0.415 0.405 0.415 712,000 292,700 0.4111 0.395 0.386 0.395 0.386 0.395 747,160 0.3917 1.22%
2026-03-26 0 0.410 0.405 0.410 0.400 0.415 1,040,000 422,640 0.4064 0.391 0.386 0.391 0.381 0.395 1,091,358 0.3873 0.00%
2026-03-25 0 0.410 0.405 0.410 0.405 0.415 4,784,000 1,964,840 0.4107 0.391 0.386 0.391 0.386 0.395 5,020,247 0.3914 0.00%
2026-03-24 0 0.410 0.405 0.410 0.405 0.410 156,000 63,200 0.4051 0.391 0.386 0.391 0.386 0.391 163,704 0.3861 1.23%
2026-03-23 0 0.405 0.400 0.405 0.400 0.410 376,000 151,580 0.4031 0.386 0.381 0.386 0.381 0.391 394,568 0.3842 0.00%
2026-03-20 0 0.405 0.400 0.405 0.400 0.405 404,000 163,520 0.4048 0.386 0.381 0.386 0.381 0.386 423,951 0.3857 0.00%
2026-03-19 0 0.405 0.405 0.410 0.400 0.410 132,000 53,460 0.4050 0.386 0.386 0.391 0.381 0.391 138,519 0.3859 -1.22%
2026-03-18 0 0.410 0.400 0.410 0.400 0.420 10,096,000 4,145,200 0.4106 0.391 0.381 0.391 0.381 0.400 10,594,568 0.3913 6.49%
2026-03-17 0 0.385 0.385 0.395 0.385 0.385 28,000 10,780 0.3850 0.367 0.367 0.376 0.367 0.367 29,383 0.3669 0.00%
2026-03-16 0 0.385 0.385 0.390 0.385 0.390 424,000 163,380 0.3853 0.367 0.367 0.372 0.367 0.372 444,938 0.3672 -1.28%
2026-03-13 0 0.390 0.385 0.395 0.390 0.390 8,000 3,120 0.3900 0.372 0.367 0.376 0.372 0.372 8,395 0.3716 0.00%
2026-03-12 0 0.390 0.385 0.395 - - 0 0 - 0.372 0.367 0.376 - - 0 - 0.00%
2026-03-11 0 0.390 0.385 0.395 - - 0 0 - 0.372 0.367 0.376 - - 0 - 0.00%
2026-03-10 0 0.390 0.385 0.395 - - 0 0 - 0.372 0.367 0.376 - - 0 - 0.00%
2026-03-09 0 0.390 0.385 0.390 0.385 0.390 88,000 33,900 0.3852 0.372 0.367 0.372 0.367 0.372 92,346 0.3671 0.00%
2026-03-06 0 0.390 0.390 0.395 - - 0 0 - 0.372 0.372 0.376 - - 0 - 0.00%
2026-03-05 0 0.390 0.390 0.395 0.390 0.395 164,000 64,280 0.3920 0.372 0.372 0.376 0.372 0.376 172,099 0.3735 -1.27%
2026-03-04 0 0.395 0.385 0.395 0.385 0.395 264,000 102,700 0.3890 0.376 0.367 0.376 0.367 0.376 277,037 0.3707 -1.25%
2026-03-03 0 0.400 0.390 0.400 0.390 0.400 316,000 124,140 0.3928 0.381 0.372 0.381 0.372 0.381 331,605 0.3744 1.27%
2026-03-02 0 0.395 0.390 0.395 - - 0 0 - 0.376 0.372 0.376 - - 0 - -1.25%
2026-02-27 0 0.400 0.395 0.400 0.390 0.400 196,000 77,020 0.3930 0.381 0.376 0.381 0.372 0.381 205,679 0.3745 0.00%
2026-02-26 0 0.400 0.395 0.400 0.395 0.400 28,000 11,160 0.3986 0.381 0.376 0.381 0.376 0.381 29,383 0.3798 1.27%
2026-02-25 0 0.395 0.395 0.400 0.390 0.395 536,000 209,980 0.3918 0.376 0.376 0.381 0.372 0.376 562,469 0.3733 0.00%
2026-02-24 0 0.395 0.390 0.395 0.390 0.395 168,000 65,760 0.3914 0.376 0.372 0.376 0.372 0.376 176,296 0.3730 1.28%
2026-02-23 0 0.390 0.390 0.395 0.390 0.390 232,000 90,480 0.3900 0.372 0.372 0.376 0.372 0.372 243,457 0.3716 -1.27%
2026-02-20 0 0.395 0.390 0.395 0.395 0.395 4,000 1,580 0.3950 0.376 0.372 0.376 0.376 0.376 4,198 0.3764 1.28%
2026-02-16 0 0.390 0.390 0.395 0.390 0.390 20,000 7,800 0.3900 0.372 0.372 0.376 0.372 0.372 20,988 0.3716 0.00%
2026-02-13 0 0.390 0.390 0.395 0.390 0.395 256,000 100,040 0.3908 0.372 0.372 0.376 0.372 0.376 268,642 0.3724 -2.50%
2026-02-12 0 0.400 0.390 0.400 - - 0 0 - 0.381 0.372 0.381 - - 0 - 0.00%
2026-02-11 0 0.400 0.395 0.400 0.400 0.400 64,000 25,600 0.4000 0.381 0.376 0.381 0.381 0.381 67,160 0.3812 1.27%
2026-02-10 0 0.395 0.390 0.400 0.390 0.395 448,000 175,300 0.3913 0.376 0.372 0.381 0.372 0.376 470,123 0.3729 0.00%
2026-02-09 0 0.395 0.390 0.395 0.395 0.395 172,000 67,940 0.3950 0.376 0.372 0.376 0.376 0.376 180,494 0.3764 0.00%
2026-02-06 0 0.395 0.395 0.400 0.395 0.395 8,000 3,160 0.3950 0.376 0.376 0.381 0.376 0.376 8,395 0.3764 0.00%
2026-02-05 0 0.395 0.395 0.405 0.395 0.400 212,000 83,800 0.3953 0.376 0.376 0.386 0.376 0.381 222,469 0.3767 0.00%
2026-02-04 0 0.395 0.395 0.400 0.395 0.395 12,000 4,740 0.3950 0.376 0.376 0.381 0.376 0.376 12,593 0.3764 -2.47%
2026-02-03 0 0.405 0.395 0.405 - - 0 0 - 0.386 0.376 0.386 - - 0 - 0.00%
2026-02-02 0 0.405 0.395 0.405 0.395 0.405 448,000 178,040 0.3974 0.386 0.376 0.386 0.376 0.386 470,123 0.3787 2.53%
2026-01-30 0 0.395 0.395 0.400 0.395 0.395 24,000 9,480 0.3950 0.376 0.376 0.381 0.376 0.376 25,185 0.3764 -1.25%
2026-01-29 0 0.400 0.395 0.405 0.395 0.400 456,000 181,040 0.3970 0.381 0.376 0.386 0.376 0.381 478,519 0.3783 -1.23%
2026-01-28 0 0.405 0.400 0.405 0.400 0.405 228,000 91,220 0.4001 0.386 0.381 0.386 0.381 0.386 239,259 0.3813 -1.22%
2026-01-27 0 0.410 0.400 0.410 0.405 0.410 32,000 12,980 0.4056 0.391 0.381 0.391 0.386 0.391 33,580 0.3865 0.00%
2026-01-26 0 0.410 0.405 0.410 0.400 0.410 1,840,000 745,940 0.4054 0.391 0.386 0.391 0.381 0.391 1,930,864 0.3863 3.80%
2026-01-23 0 0.395 0.395 0.400 0.395 0.405 36,000 14,300 0.3972 0.376 0.376 0.381 0.376 0.386 37,778 0.3785 -2.47%
2026-01-22 0 0.405 0.395 0.405 0.395 0.405 1,200,000 477,300 0.3978 0.386 0.376 0.386 0.376 0.386 1,259,259 0.3790 3.85%
2026-01-21 0 0.390 0.385 0.395 0.390 0.390 116,000 45,160 0.3893 0.372 0.367 0.376 0.372 0.372 121,728 0.3710 1.30%
2026-01-20 0 0.385 0.385 0.390 - - 0 0 - 0.367 0.367 0.372 - - 0 - 0.00%
2026-01-19 0 0.385 0.385 0.390 0.385 0.385 40,000 15,400 0.3850 0.367 0.367 0.372 0.367 0.367 41,975 0.3669 -1.28%
2026-01-16 0 0.390 0.385 0.390 - - 0 0 - 0.372 0.367 0.372 - - 0 - 0.00%
2026-01-15 0 0.390 0.390 0.395 0.385 0.390 320,000 123,540 0.3861 0.372 0.372 0.376 0.367 0.372 335,802 0.3679 -1.27%
2026-01-14 0 0.395 0.390 0.395 0.395 0.395 200,000 79,000 0.3950 0.376 0.372 0.376 0.376 0.376 209,877 0.3764 1.28%
2026-01-13 0 0.390 0.390 0.395 0.390 0.390 276,000 107,720 0.3903 0.372 0.372 0.376 0.372 0.372 289,630 0.3719 0.00%
2026-01-09 0 0.390 0.390 0.395 0.390 0.395 272,000 107,180 0.3940 0.372 0.372 0.376 0.372 0.376 285,432 0.3755 -1.27%
2026-01-08 0 0.395 0.395 0.400 0.395 0.400 180,000 71,600 0.3978 0.376 0.376 0.381 0.376 0.381 188,889 0.3791 0.00%
2026-01-07 0 0.395 0.395 0.400 0.390 0.395 96,000 37,800 0.3938 0.376 0.376 0.381 0.372 0.376 100,741 0.3752 0.00%
2026-01-06 0 0.395 0.395 0.400 0.390 0.395 540,000 212,460 0.3934 0.376 0.376 0.381 0.372 0.376 566,667 0.3749 0.00%
2026-01-05 0 0.395 0.395 0.400 0.395 0.395 348,000 137,460 0.3950 0.376 0.376 0.381 0.376 0.376 365,185 0.3764 0.00%
2025-12-31 0 0.395 0.395 0.400 0.395 0.400 44,000 17,580 0.3995 0.376 0.376 0.381 0.376 0.381 46,173 0.3807 -1.25%
2025-12-30 0 0.400 0.395 0.400 0.395 0.400 20,000 7,940 0.3970 0.381 0.376 0.381 0.376 0.381 20,988 0.3783 1.27%
2025-12-29 0 0.395 0.395 0.400 0.395 0.400 832,000 329,260 0.3957 0.376 0.376 0.381 0.376 0.381 873,086 0.3771 -1.25%
2025-12-24 0 0.400 0.400 0.405 0.400 0.400 136,000 54,400 0.4000 0.381 0.381 0.386 0.381 0.381 142,716 0.3812 0.00%
2025-12-23 0 0.400 0.395 0.400 0.400 0.400 112,000 44,800 0.4000 0.381 0.376 0.381 0.381 0.381 117,531 0.3812 0.00%
2025-12-22 0 0.400 0.400 0.405 0.400 0.405 112,000 45,300 0.4045 0.381 0.381 0.386 0.381 0.386 117,531 0.3854 0.00%
2025-12-19 0 0.400 0.395 0.405 0.400 0.400 144,000 57,600 0.4000 0.381 0.376 0.386 0.381 0.381 151,111 0.3812 0.00%
2025-12-18 0 0.400 0.400 0.405 0.400 0.400 24,000 9,600 0.4000 0.381 0.381 0.386 0.381 0.381 25,185 0.3812 0.00%
2025-12-17 0 0.400 0.400 0.405 0.400 0.400 36,000 14,400 0.4000 0.381 0.381 0.386 0.381 0.381 37,778 0.3812 -1.23%
2025-12-16 0 0.405 0.395 0.405 0.395 0.405 300,000 119,780 0.3993 0.386 0.376 0.386 0.376 0.386 314,815 0.3805 -1.22%
2025-12-15 0 0.410 0.400 0.410 0.400 0.410 200,000 80,480 0.4024 0.391 0.381 0.391 0.381 0.391 209,877 0.3835 0.00%
2025-12-12 0 0.410 0.400 0.410 0.400 0.410 1,284,000 517,460 0.4030 0.391 0.381 0.391 0.381 0.391 1,347,407 0.3840 0.00%
2025-12-11 0 0.410 0.405 0.410 0.405 0.410 96,000 39,060 0.4069 0.391 0.386 0.391 0.386 0.391 100,741 0.3877 0.00%
2025-12-10 0 0.410 0.405 0.415 - - 0 0 - 0.391 0.386 0.395 - - 0 - 0.00%
2025-12-09 0 0.410 0.410 0.415 0.410 0.415 948,000 389,420 0.4108 0.391 0.391 0.395 0.391 0.395 994,815 0.3914 -1.20%
2025-12-08 0 0.415 0.410 0.415 0.415 0.415 44,000 18,260 0.4150 0.395 0.391 0.395 0.395 0.395 46,173 0.3955 0.00%
2025-12-05 0 0.415 0.410 0.415 0.415 0.420 348,000 144,500 0.4152 0.395 0.391 0.395 0.395 0.400 365,185 0.3957 -1.19%
2025-12-04 0 0.420 0.415 0.420 0.420 0.420 24,000 10,080 0.4200 0.400 0.395 0.400 0.400 0.400 25,185 0.4002 0.00%
2025-12-03 0 0.420 0.410 0.420 0.415 0.420 60,000 25,180 0.4197 0.400 0.391 0.400 0.395 0.400 62,963 0.3999 0.00%
2025-12-02 0 0.420 0.410 0.420 0.415 0.420 196,000 82,020 0.4185 0.400 0.391 0.400 0.395 0.400 205,679 0.3988 0.00%
2025-12-01 0 0.420 0.415 0.420 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2025-11-28 0 0.420 0.415 0.420 0.415 0.420 520,000 216,260 0.4159 0.400 0.395 0.400 0.395 0.400 545,679 0.3963 -1.18%
2025-11-27 0 0.425 0.415 0.425 0.415 0.425 632,000 267,560 0.4234 0.405 0.395 0.405 0.395 0.405 663,210 0.4034 1.19%
2025-11-26 0 0.420 0.415 0.420 0.410 0.425 1,704,000 721,280 0.4233 0.400 0.395 0.400 0.391 0.405 1,788,148 0.4034 0.00%
2025-11-25 0 0.420 0.410 0.420 0.410 0.420 632,000 261,580 0.4139 0.400 0.391 0.400 0.391 0.400 663,210 0.3944 0.00%
2025-11-24 0 0.420 0.410 0.420 0.420 0.420 240,000 100,800 0.4200 0.400 0.391 0.400 0.400 0.400 251,852 0.4002 0.00%
2025-11-21 0 0.420 0.410 0.420 0.405 0.415 1,200,000 493,520 0.4113 0.400 0.391 0.400 0.386 0.395 1,259,259 0.3919 0.00%
2025-11-20 0 0.420 0.410 0.420 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2025-11-19 0 0.420 0.410 0.420 0.415 0.415 60,000 24,940 0.4157 0.400 0.391 0.400 0.395 0.395 62,963 0.3961 1.20%
2025-11-18 0 0.415 0.415 0.420 0.415 0.420 408,000 169,340 0.4150 0.395 0.395 0.400 0.395 0.400 428,148 0.3955 -2.35%
2025-11-17 0 0.425 0.415 0.425 0.420 0.425 2,904,000 1,221,480 0.4206 0.405 0.395 0.405 0.400 0.405 3,047,407 0.4008 0.00%
2025-11-14 0 0.425 0.415 0.425 0.415 0.425 2,544,000 1,065,360 0.4188 0.405 0.395 0.405 0.395 0.405 2,669,630 0.3991 1.19%
2025-11-13 0 0.420 0.415 0.420 0.415 0.430 2,080,000 882,220 0.4241 0.400 0.395 0.400 0.395 0.410 2,182,716 0.4042 0.00%
2025-11-12 0 0.420 0.415 0.420 0.415 0.420 740,000 307,140 0.4151 0.400 0.395 0.400 0.395 0.400 776,543 0.3955 0.00%
2025-11-11 0 0.420 0.415 0.420 0.415 0.430 832,000 354,940 0.4266 0.400 0.395 0.400 0.395 0.410 873,086 0.4065 0.00%
2025-11-10 0 0.420 0.415 0.420 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2025-11-07 0 0.420 0.415 0.420 0.415 0.420 568,000 236,160 0.4158 0.400 0.395 0.400 0.395 0.400 596,049 0.3962 0.00%
2025-11-06 0 0.420 0.415 0.420 0.415 0.415 72,000 29,920 0.4156 0.400 0.395 0.400 0.395 0.395 75,556 0.3960 0.00%
2025-11-05 0 0.420 0.415 0.420 0.415 0.420 724,000 303,000 0.4185 0.400 0.395 0.400 0.395 0.400 759,753 0.3988 0.00%
2025-11-04 0 0.420 0.415 0.420 0.415 0.420 176,000 73,660 0.4185 0.400 0.395 0.400 0.395 0.400 184,691 0.3988 -2.33%
2025-11-03 0 0.430 0.415 0.430 0.420 0.435 1,488,000 639,860 0.4300 0.410 0.395 0.410 0.400 0.415 1,561,481 0.4098 2.38%
2025-10-31 0 0.420 0.415 0.420 0.415 0.420 620,000 257,620 0.4155 0.400 0.395 0.400 0.395 0.400 650,617 0.3960 0.00%
2025-10-30 0 0.420 0.415 0.420 0.415 0.420 1,468,000 609,400 0.4151 0.400 0.395 0.400 0.395 0.400 1,540,494 0.3956 -1.18%
2025-10-28 0 0.425 0.415 0.425 0.415 0.425 28,000 11,660 0.4164 0.405 0.395 0.405 0.395 0.405 29,383 0.3968 1.19%
2025-10-27 0 0.420 0.415 0.420 0.415 0.430 1,488,000 633,140 0.4255 0.400 0.395 0.400 0.395 0.410 1,561,481 0.4055 0.00%
2025-10-24 0 0.420 0.415 0.420 0.410 0.420 572,000 240,040 0.4197 0.400 0.395 0.400 0.391 0.400 600,247 0.3999 1.20%
2025-10-23 0 0.415 0.410 0.415 0.410 0.415 316,000 129,580 0.4101 0.395 0.391 0.395 0.391 0.395 331,605 0.3908 0.00%
2025-10-22 0 0.415 0.410 0.415 0.410 0.415 204,000 83,720 0.4104 0.395 0.391 0.395 0.391 0.395 214,074 0.3911 0.00%
2025-10-21 0 0.415 0.410 0.415 0.410 0.415 1,612,000 662,460 0.4110 0.395 0.391 0.395 0.391 0.395 1,691,605 0.3916 0.00%
2025-10-20 0 0.415 0.410 0.415 - - 40,000 16,600 0.4150 0.395 0.391 0.395 - - 41,975 0.3955 -1.19%
2025-10-17 0 0.420 0.410 0.420 0.410 0.425 1,252,000 525,180 0.4195 0.400 0.391 0.400 0.391 0.405 1,313,827 0.3997 1.20%
2025-10-16 0 0.415 0.410 0.415 0.410 0.415 56,000 23,160 0.4136 0.395 0.391 0.395 0.391 0.395 58,765 0.3941 0.00%
2025-10-15 0 0.415 0.410 0.415 0.410 0.415 116,000 48,020 0.4140 0.395 0.391 0.395 0.391 0.395 121,728 0.3945 0.00%
2025-10-14 0 0.415 0.410 0.415 0.410 0.415 536,000 221,600 0.4134 0.395 0.391 0.395 0.391 0.395 562,469 0.3940 -2.35%
2025-10-13 0 0.425 0.415 0.425 0.400 0.425 3,484,000 1,441,120 0.4136 0.405 0.395 0.405 0.381 0.405 3,656,049 0.3942 2.41%
2025-10-10 0 0.415 0.410 0.415 0.405 0.425 4,032,000 1,684,420 0.4178 0.395 0.391 0.395 0.386 0.405 4,231,111 0.3981 1.22%
2025-10-09 0 0.410 0.405 0.410 0.405 0.410 344,000 140,540 0.4085 0.391 0.386 0.391 0.386 0.391 360,988 0.3893 0.00%
2025-10-08 0 0.410 0.405 0.410 0.405 0.410 464,000 189,160 0.4077 0.391 0.386 0.391 0.386 0.391 486,914 0.3885 0.00%
2025-10-06 0 0.410 0.400 0.410 0.400 0.410 1,064,000 430,860 0.4049 0.391 0.381 0.391 0.381 0.391 1,116,543 0.3859 0.00%
2025-10-03 0 0.410 0.400 0.410 0.400 0.410 704,000 284,760 0.4045 0.391 0.381 0.391 0.381 0.391 738,765 0.3855 0.00%
2025-10-02 0 0.410 0.405 0.410 0.405 0.405 84,000 34,200 0.4071 0.391 0.386 0.391 0.386 0.386 88,148 0.3880 0.00%
2025-09-30 0 0.410 0.405 0.410 0.405 0.420 1,840,000 763,320 0.4148 0.391 0.386 0.391 0.386 0.400 1,930,864 0.3953 0.00%
2025-09-29 0 0.410 0.400 0.410 0.400 0.410 4,120,000 1,669,720 0.4053 0.391 0.381 0.391 0.381 0.391 4,323,457 0.3862 2.50%
2025-09-26 0 0.400 0.395 0.400 0.395 0.400 112,000 44,300 0.3955 0.381 0.376 0.381 0.376 0.381 117,531 0.3769 0.00%
2025-09-25 0 0.400 0.395 0.400 0.395 0.405 1,884,000 753,240 0.3998 0.381 0.376 0.381 0.376 0.386 1,977,037 0.3810 0.00%
2025-09-24 0 0.400 0.395 0.400 0.395 0.400 332,000 132,260 0.3984 0.381 0.376 0.381 0.376 0.381 348,395 0.3796 0.00%
2025-09-23 0 0.400 0.395 0.400 0.395 0.400 636,000 252,360 0.3968 0.381 0.376 0.381 0.376 0.381 667,407 0.3781 -1.23%
2025-09-22 0 0.405 0.395 0.405 0.400 0.410 656,000 262,500 0.4002 0.386 0.376 0.386 0.381 0.391 688,395 0.3813 -1.22%
2025-09-19 0 0.410 0.400 0.410 0.395 0.410 1,240,000 497,740 0.4014 0.391 0.381 0.391 0.376 0.391 1,301,235 0.3825 2.50%
2025-09-18 0 0.400 0.395 0.400 0.395 0.405 1,432,000 572,280 0.3996 0.381 0.376 0.381 0.376 0.386 1,502,716 0.3808 -1.23%
2025-09-17 0 0.405 0.400 0.405 0.400 0.405 972,000 393,220 0.4045 0.386 0.381 0.386 0.381 0.386 1,020,000 0.3855 -1.22%
2025-09-16 0 0.410 0.405 0.410 0.405 0.410 1,768,000 720,780 0.4077 0.391 0.386 0.391 0.386 0.391 1,855,309 0.3885 0.00%
2025-09-15 0 0.410 0.405 0.410 0.400 0.410 3,172,000 1,285,280 0.4052 0.391 0.386 0.391 0.381 0.391 3,328,642 0.3861 1.23%
2025-09-12 0 0.405 0.395 0.405 0.395 0.405 1,712,000 684,680 0.3999 0.386 0.376 0.386 0.376 0.386 1,796,543 0.3811 1.25%
2025-09-11 0 0.400 0.395 0.400 0.390 0.400 372,000 147,100 0.3954 0.381 0.376 0.381 0.372 0.381 390,370 0.3768 1.27%
2025-09-10 0 0.395 0.390 0.395 0.385 0.395 2,388,000 934,140 0.3912 0.376 0.372 0.376 0.367 0.376 2,505,926 0.3728 2.60%
2025-09-09 0 0.385 0.385 0.390 0.380 0.390 416,000 160,740 0.3864 0.367 0.367 0.372 0.362 0.372 436,543 0.3682 -1.28%
2025-09-08 0 0.390 0.385 0.390 0.380 0.395 1,128,000 439,540 0.3897 0.372 0.367 0.372 0.362 0.376 1,183,704 0.3713 2.63%
2025-09-05 0 0.380 0.375 0.380 0.375 0.390 1,060,000 405,720 0.3828 0.362 0.357 0.362 0.357 0.372 1,112,346 0.3647 2.15%
2025-09-04 0 0.390 0.390 0.400 0.390 0.400 1,768,000 691,240 0.3910 0.354 0.354 0.364 0.354 0.364 1,945,082 0.3554 -2.50%
2025-09-03 0 0.400 0.390 0.400 0.395 0.400 864,000 343,880 0.3980 0.364 0.354 0.364 0.359 0.364 950,538 0.3618 1.27%
2025-09-02 0 0.395 0.395 0.400 0.395 0.400 184,000 73,180 0.3977 0.359 0.359 0.364 0.359 0.364 202,429 0.3615 0.00%
2025-09-01 0 0.395 0.395 0.400 0.390 0.400 708,000 281,640 0.3978 0.359 0.359 0.364 0.354 0.364 778,913 0.3616 0.00%
2025-08-29 0 0.395 0.390 0.395 0.380 0.400 2,988,000 1,173,980 0.3929 0.359 0.354 0.359 0.345 0.364 3,287,276 0.3571 3.95%
2025-08-28 0 0.380 0.375 0.380 0.380 0.390 980,000 377,520 0.3852 0.345 0.341 0.345 0.345 0.354 1,078,156 0.3502 1.33%
2025-08-27 0 0.375 0.375 0.380 0.375 0.390 5,780,000 2,208,440 0.3821 0.341 0.341 0.345 0.341 0.354 6,358,921 0.3473 2.74%
2025-08-26 0 0.365 0.360 0.365 0.360 0.365 708,000 256,540 0.3623 0.332 0.327 0.332 0.327 0.332 778,913 0.3294 4.29%
2025-08-25 0 0.350 0.350 0.360 0.350 0.355 2,116,000 749,060 0.3540 0.318 0.318 0.327 0.318 0.323 2,327,937 0.3218 -1.41%
2025-08-22 0 0.355 0.350 0.355 0.350 0.355 916,000 320,880 0.3503 0.323 0.318 0.323 0.318 0.323 1,007,746 0.3184 1.43%
2025-08-21 0 0.350 0.350 0.355 0.350 0.355 832,000 293,020 0.3522 0.318 0.318 0.323 0.318 0.323 915,333 0.3201 -1.41%
2025-08-20 0 0.355 0.355 0.360 0.350 0.355 1,516,000 535,180 0.3530 0.323 0.323 0.327 0.318 0.323 1,667,841 0.3209 0.00%
2025-08-19 0 0.355 0.355 0.360 0.355 0.360 184,000 65,740 0.3573 0.323 0.323 0.327 0.323 0.327 202,429 0.3248 -1.39%
2025-08-18 0 0.360 0.360 0.365 0.350 0.360 3,060,000 1,075,000 0.3513 0.327 0.327 0.332 0.318 0.327 3,366,487 0.3193 0.00%
2025-08-15 0 0.360 0.360 0.365 0.350 0.365 2,896,000 1,033,540 0.3569 0.327 0.327 0.332 0.318 0.332 3,186,061 0.3244 -1.37%
2025-08-14 0 0.365 0.360 0.365 0.360 0.365 288,000 103,700 0.3601 0.332 0.327 0.332 0.327 0.332 316,846 0.3273 1.39%
2025-08-13 0 0.360 0.355 0.365 0.355 0.360 692,000 246,880 0.3568 0.327 0.323 0.332 0.323 0.327 761,310 0.3243 0.00%
2025-08-12 0 0.360 0.355 0.360 0.355 0.365 800,000 287,980 0.3600 0.327 0.323 0.327 0.323 0.332 880,127 0.3272 1.41%
2025-08-11 0 0.355 0.350 0.360 0.350 0.355 1,976,000 692,000 0.3502 0.323 0.318 0.327 0.318 0.323 2,173,915 0.3183 0.00%
2025-08-08 0 0.355 0.350 0.360 0.355 0.365 580,000 206,020 0.3552 0.323 0.318 0.327 0.323 0.332 638,092 0.3229 -1.39%
2025-08-07 0 0.360 0.355 0.360 0.360 0.365 564,000 204,960 0.3634 0.327 0.323 0.327 0.327 0.332 620,490 0.3303 2.86%
2025-08-06 0 0.350 0.350 0.355 0.350 0.355 596,000 209,600 0.3517 0.318 0.318 0.323 0.318 0.323 655,695 0.3197 0.00%
2025-08-05 0 0.350 0.345 0.355 0.350 0.355 500,000 175,500 0.3510 0.318 0.314 0.323 0.318 0.323 550,080 0.3190 0.00%
2025-08-04 0 0.350 0.350 0.355 0.350 0.355 1,520,000 532,360 0.3502 0.318 0.318 0.323 0.318 0.323 1,672,242 0.3184 -1.41%
2025-08-01 0 0.355 0.355 0.360 0.355 0.355 344,000 122,120 0.3550 0.323 0.323 0.327 0.323 0.323 378,455 0.3227 -1.39%
2025-07-31 0 0.360 0.355 0.360 0.355 0.360 508,000 180,420 0.3552 0.327 0.323 0.327 0.323 0.327 558,881 0.3228 0.00%
2025-07-30 0 0.360 0.355 0.360 0.360 0.365 1,784,000 642,840 0.3603 0.327 0.323 0.327 0.327 0.332 1,962,684 0.3275 -1.37%
2025-07-29 0 0.365 0.365 0.370 0.365 0.370 612,000 224,060 0.3661 0.332 0.332 0.336 0.332 0.336 673,297 0.3328 -1.35%
2025-07-28 0 0.370 0.365 0.370 0.365 0.370 816,000 301,900 0.3700 0.336 0.332 0.336 0.332 0.336 897,730 0.3363 -1.33%
2025-07-25 0 0.375 0.365 0.375 0.370 0.375 532,000 197,320 0.3709 0.341 0.332 0.341 0.336 0.341 585,285 0.3371 1.35%
2025-07-24 0 0.370 0.365 0.375 0.370 0.375 2,248,000 834,460 0.3712 0.336 0.332 0.341 0.336 0.341 2,473,158 0.3374 -1.33%
2025-07-23 0 0.375 0.370 0.375 0.360 0.380 1,948,000 728,540 0.3740 0.341 0.336 0.341 0.327 0.345 2,143,110 0.3399 2.74%
2025-07-22 0 0.365 0.365 0.370 0.360 0.365 636,000 230,060 0.3617 0.332 0.332 0.336 0.327 0.332 699,701 0.3288 0.00%
2025-07-21 0 0.365 0.365 0.370 0.365 0.370 196,000 72,160 0.3682 0.332 0.332 0.336 0.332 0.336 215,631 0.3346 1.39%
2025-07-18 0 0.360 0.355 0.365 0.360 0.360 4,000 1,440 0.3600 0.327 0.323 0.332 0.327 0.327 4,401 0.3272 0.00%
2025-07-17 0 0.360 0.355 0.365 0.350 0.360 1,288,000 458,820 0.3562 0.327 0.323 0.332 0.318 0.327 1,417,005 0.3238 0.00%
2025-07-16 0 0.360 0.360 0.365 0.360 0.360 364,000 131,040 0.3600 0.327 0.327 0.332 0.327 0.327 400,458 0.3272 0.00%
2025-07-15 0 0.360 0.360 0.365 0.360 0.365 112,000 40,380 0.3605 0.327 0.327 0.332 0.327 0.332 123,218 0.3277 -1.37%
2025-07-14 0 0.365 0.365 0.370 0.360 0.365 80,000 29,180 0.3648 0.332 0.332 0.336 0.327 0.332 88,013 0.3315 0.00%
2025-07-11 0 0.365 0.365 0.370 0.360 0.370 676,000 247,900 0.3667 0.332 0.332 0.336 0.327 0.336 743,708 0.3333 1.39%
2025-07-10 0 0.360 0.355 0.360 0.355 0.360 336,000 119,960 0.3570 0.327 0.323 0.327 0.323 0.327 369,654 0.3245 0.00%
2025-07-09 0 0.360 0.350 0.360 0.360 0.365 268,000 96,700 0.3608 0.327 0.318 0.327 0.327 0.332 294,843 0.3280 0.00%
2025-07-08 0 0.360 0.350 0.360 0.350 0.360 188,000 66,880 0.3557 0.327 0.318 0.327 0.318 0.327 206,830 0.3234 2.86%
2025-07-07 0 0.350 0.355 0.360 0.350 0.360 88,000 31,640 0.3595 0.318 0.323 0.327 0.318 0.327 96,814 0.3268 -1.41%
2025-07-04 0 0.355 0.355 0.360 - - 0 0 - 0.323 0.323 0.327 - - 0 - 1.43%
2025-07-03 0 0.350 0.350 0.360 0.350 0.360 352,000 126,320 0.3589 0.318 0.318 0.327 0.318 0.327 387,256 0.3262 -2.78%
2025-07-02 0 0.360 0.345 0.350 0.350 0.360 28,000 9,840 0.3514 0.327 0.314 0.318 0.318 0.327 30,804 0.3194 1.41%
2025-06-30 0 0.355 0.355 0.360 0.340 0.355 12,000 4,200 0.3500 0.323 0.323 0.327 0.309 0.323 13,202 0.3181 2.90%
2025-06-27 0 0.345 0.345 0.355 0.345 0.360 352,000 121,600 0.3455 0.314 0.314 0.323 0.314 0.327 387,256 0.3140 -1.43%
2025-06-26 0 0.350 0.350 0.360 0.350 0.355 980,000 344,220 0.3512 0.318 0.318 0.327 0.318 0.323 1,078,156 0.3193 -2.78%
2025-06-25 0 0.360 0.355 0.360 0.350 0.360 968,000 343,600 0.3550 0.327 0.323 0.327 0.318 0.327 1,064,954 0.3226 1.41%
2025-06-24 0 0.355 0.350 0.360 0.350 0.355 276,000 97,700 0.3540 0.323 0.318 0.327 0.318 0.323 303,644 0.3218 1.43%
2025-06-23 0 0.350 0.340 0.355 0.350 0.350 164,000 56,980 0.3474 0.318 0.309 0.323 0.318 0.318 180,426 0.3158 0.00%
2025-06-20 0 0.350 0.345 0.355 0.340 0.350 116,000 40,500 0.3491 0.318 0.314 0.323 0.309 0.318 127,618 0.3174 2.94%
2025-06-19 0 0.340 0.345 0.350 0.340 0.345 36,000 12,320 0.3422 0.309 0.314 0.318 0.309 0.314 39,606 0.3111 -2.86%
2025-06-18 0 0.350 0.340 0.350 0.350 0.350 96,000 33,600 0.3500 0.318 0.309 0.318 0.318 0.318 105,615 0.3181 2.94%
2025-06-17 0 0.340 0.340 0.350 0.340 0.340 24,000 8,160 0.3400 0.309 0.309 0.318 0.309 0.309 26,404 0.3090 0.00%
2025-06-16 0 0.340 0.340 0.350 0.340 0.345 796,000 271,180 0.3407 0.309 0.309 0.318 0.309 0.314 875,727 0.3097 -2.86%
2025-06-13 0 0.350 0.345 0.350 0.345 0.350 140,000 48,380 0.3456 0.318 0.314 0.318 0.314 0.318 154,022 0.3141 0.00%
2025-06-12 0 0.350 0.345 0.350 0.350 0.350 280,000 98,000 0.3500 0.318 0.314 0.318 0.318 0.318 308,045 0.3181 0.00%
2025-06-11 0 0.350 0.345 0.350 0.350 0.360 1,200,000 425,220 0.3544 0.318 0.314 0.318 0.318 0.327 1,320,191 0.3221 1.45%
2025-06-10 0 0.345 0.335 0.350 0.325 0.355 3,072,000 1,032,660 0.3362 0.314 0.305 0.318 0.295 0.323 3,379,689 0.3055 -2.82%
2025-06-09 0 0.355 0.350 0.360 0.350 0.360 188,000 66,420 0.3533 0.323 0.318 0.327 0.318 0.327 206,830 0.3211 2.90%
2025-06-06 0 0.345 0.345 0.355 0.345 0.350 272,000 94,340 0.3468 0.314 0.314 0.323 0.314 0.318 299,243 0.3153 -4.17%
2025-06-05 0 0.360 0.350 0.365 0.355 0.360 628,000 224,780 0.3579 0.327 0.318 0.332 0.323 0.327 690,900 0.3253 3.75%
2025-06-04 0 0.360 0.355 0.370 - - 0 0 - 0.315 0.311 0.324 - - 0 - 0.00%
2025-06-03 0 0.360 0.350 0.360 0.350 0.360 64,000 22,480 0.3513 0.315 0.307 0.315 0.307 0.315 73,048 0.3077 1.41%
2025-06-02 0 0.355 0.350 0.370 - - 0 0 - 0.311 0.307 0.324 - - 0 - 0.00%
2025-05-30 0 0.355 0.350 0.365 0.355 0.355 64,000 22,720 0.3550 0.311 0.307 0.320 0.311 0.311 73,048 0.3110 -2.74%
2025-05-29 0 0.365 0.360 0.365 0.360 0.365 128,000 46,160 0.3606 0.320 0.315 0.320 0.315 0.320 146,096 0.3160 0.00%
2025-05-28 0 0.365 0.360 0.365 0.350 0.365 984,000 353,940 0.3597 0.320 0.315 0.320 0.307 0.320 1,123,114 0.3151 5.80%
2025-05-27 0 0.345 0.345 0.360 0.345 0.350 56,000 19,520 0.3486 0.302 0.302 0.315 0.302 0.307 63,917 0.3054 -1.43%
2025-05-26 0 0.350 0.340 0.355 - - 0 0 - 0.307 0.298 0.311 - - 0 - 0.00%
2025-05-23 0 0.350 0.340 0.355 0.345 0.350 464,000 160,140 0.3451 0.307 0.298 0.311 0.302 0.307 529,598 0.3024 -1.41%
2025-05-22 0 0.355 0.350 0.355 0.350 0.355 508,000 177,820 0.3500 0.311 0.307 0.311 0.307 0.311 579,819 0.3067 0.00%
2025-05-21 0 0.355 0.345 0.360 0.345 0.355 596,000 209,160 0.3509 0.311 0.302 0.315 0.302 0.311 680,260 0.3075 1.43%
2025-05-20 0 0.350 0.340 0.350 0.340 0.350 484,000 168,800 0.3488 0.307 0.298 0.307 0.298 0.307 552,426 0.3056 4.48%
2025-05-19 0 0.335 0.330 0.340 0.335 0.340 240,000 80,420 0.3351 0.294 0.289 0.298 0.294 0.298 273,930 0.2936 0.00%
2025-05-16 0 0.335 0.325 0.335 - - 0 0 - 0.294 0.285 0.294 - - 0 - 0.00%
2025-05-15 0 0.335 0.330 0.335 0.330 0.335 324,000 106,940 0.3301 0.294 0.289 0.294 0.289 0.294 369,806 0.2892 0.00%
2025-05-14 0 0.335 0.330 0.335 0.330 0.340 164,000 54,780 0.3340 0.294 0.289 0.294 0.289 0.298 187,186 0.2927 1.52%
2025-05-13 0 0.330 0.330 0.335 0.330 0.335 108,000 36,040 0.3337 0.289 0.289 0.294 0.289 0.294 123,269 0.2924 -1.49%
2025-05-12 0 0.335 0.330 0.335 0.330 0.335 76,000 25,440 0.3347 0.294 0.289 0.294 0.289 0.294 86,745 0.2933 1.52%
2025-05-09 0 0.330 0.330 0.340 0.330 0.335 296,000 99,060 0.3347 0.289 0.289 0.298 0.289 0.294 337,847 0.2932 -1.49%
2025-05-08 0 0.335 0.335 0.345 0.335 0.335 188,000 62,980 0.3350 0.294 0.294 0.302 0.294 0.294 214,579 0.2935 -1.47%
2025-05-07 0 0.340 0.340 0.345 0.340 0.340 356,000 121,040 0.3400 0.298 0.298 0.302 0.298 0.298 406,330 0.2979 -1.45%
2025-05-06 0 0.345 0.340 0.345 - - 0 0 - 0.302 0.298 0.302 - - 0 - 0.00%
2025-05-02 0 0.345 0.340 0.345 0.340 0.350 488,000 166,760 0.3417 0.302 0.298 0.302 0.298 0.307 556,991 0.2994 4.55%
2025-04-30 0 0.330 0.330 0.335 0.325 0.335 856,000 278,720 0.3256 0.289 0.289 0.294 0.285 0.294 977,018 0.2853 0.00%
2025-04-29 0 0.330 0.330 0.340 0.330 0.340 64,000 21,320 0.3331 0.289 0.289 0.298 0.289 0.298 73,048 0.2919 -2.94%
2025-04-28 0 0.340 0.330 0.345 0.325 0.340 400,000 130,820 0.3271 0.298 0.289 0.302 0.285 0.298 456,550 0.2865 3.03%
2025-04-25 0 0.330 0.330 0.340 0.330 0.340 84,000 27,920 0.3324 0.289 0.289 0.298 0.289 0.298 95,876 0.2912 -2.94%
2025-04-24 0 0.340 0.330 0.340 - - 0 0 - 0.298 0.289 0.298 - - 0 - 0.00%
2025-04-23 0 0.340 0.325 0.340 0.325 0.340 288,000 96,840 0.3363 0.298 0.285 0.298 0.285 0.298 328,716 0.2946 3.03%
2025-04-22 0 0.330 0.330 0.340 0.330 0.335 376,000 124,680 0.3316 0.289 0.289 0.298 0.289 0.294 429,157 0.2905 -1.49%
2025-04-17 0 0.335 0.330 0.335 0.330 0.335 256,000 84,740 0.3310 0.294 0.289 0.294 0.289 0.294 292,192 0.2900 0.00%
2025-04-16 0 0.335 0.330 0.340 - - 0 0 - 0.294 0.289 0.298 - - 0 - 0.00%
2025-04-15 0 0.335 0.330 0.335 0.330 0.340 232,000 77,760 0.3352 0.294 0.289 0.294 0.289 0.298 264,799 0.2937 -1.47%
2025-04-14 0 0.340 0.340 0.345 0.335 0.345 72,000 24,480 0.3400 0.298 0.298 0.302 0.294 0.302 82,179 0.2979 1.49%
2025-04-11 0 0.335 0.330 0.340 0.335 0.340 144,000 48,600 0.3375 0.294 0.289 0.298 0.294 0.298 164,358 0.2957 -2.90%
2025-04-10 0 0.345 0.345 0.350 0.335 0.355 384,000 131,900 0.3435 0.302 0.302 0.307 0.294 0.311 438,288 0.3009 0.00%
2025-04-09 0 0.345 0.345 0.355 0.340 0.345 108,000 37,240 0.3448 0.302 0.302 0.311 0.298 0.302 123,269 0.3021 0.00%
2025-04-08 0 0.345 0.340 0.345 0.335 0.345 116,000 39,400 0.3397 0.302 0.298 0.302 0.294 0.302 132,400 0.2976 0.00%
2025-04-07 0 0.345 0.345 0.350 0.340 0.355 1,176,000 406,800 0.3459 0.302 0.302 0.307 0.298 0.311 1,342,258 0.3031 -2.82%
2025-04-03 0 0.355 0.355 0.365 - - 0 0 - 0.311 0.311 0.320 - - 0 - 0.00%
2025-04-02 0 0.355 0.355 0.360 0.355 0.360 72,000 25,880 0.3594 0.311 0.311 0.315 0.311 0.315 82,179 0.3149 -1.39%
2025-04-01 0 0.360 0.360 0.365 0.355 0.370 88,000 32,280 0.3668 0.315 0.315 0.320 0.311 0.324 100,441 0.3214 1.41%
2025-03-31 0 0.355 0.355 0.365 0.355 0.365 44,000 15,920 0.3618 0.311 0.311 0.320 0.311 0.320 50,221 0.3170 -1.39%
2025-03-28 0 0.360 0.355 0.365 0.355 0.360 32,000 11,440 0.3575 0.315 0.311 0.320 0.311 0.315 36,524 0.3132 0.00%
2025-03-27 0 0.360 0.355 0.365 0.355 0.360 376,000 135,340 0.3599 0.315 0.311 0.320 0.311 0.315 429,157 0.3154 0.00%
2025-03-26 0 0.360 0.360 0.365 0.355 0.360 304,000 109,340 0.3597 0.315 0.315 0.320 0.311 0.315 346,978 0.3151 0.00%
2025-03-25 0 0.360 0.355 0.365 0.360 0.365 36,000 13,080 0.3633 0.315 0.311 0.320 0.315 0.320 41,090 0.3183 -2.70%
2025-03-24 0 0.370 0.360 0.370 - - 0 0 - 0.324 0.315 0.324 - - 0 - 0.00%
2025-03-21 0 0.370 0.365 0.370 0.360 0.370 332,000 119,720 0.3606 0.324 0.320 0.324 0.315 0.324 378,937 0.3159 2.78%
2025-03-20 0 0.360 0.360 0.365 0.360 0.365 668,000 241,040 0.3608 0.315 0.315 0.320 0.315 0.320 762,439 0.3161 -1.37%
2025-03-19 0 0.365 0.360 0.365 0.360 0.370 240,000 87,820 0.3659 0.320 0.315 0.320 0.315 0.324 273,930 0.3206 -1.35%
2025-03-18 0 0.370 0.370 0.375 0.370 0.370 96,000 35,540 0.3702 0.324 0.324 0.329 0.324 0.324 109,572 0.3244 -1.33%
2025-03-17 0 0.375 0.370 0.385 0.375 0.375 108,000 40,500 0.3750 0.329 0.324 0.337 0.329 0.329 123,269 0.3286 0.00%
2025-03-14 0 0.375 0.365 0.380 0.375 0.385 36,000 13,620 0.3783 0.329 0.320 0.333 0.329 0.337 41,090 0.3315 -2.60%
2025-03-13 0 0.385 0.375 0.385 0.375 0.385 24,000 9,040 0.3767 0.337 0.329 0.337 0.329 0.337 27,393 0.3300 0.00%
2025-03-12 0 0.385 0.375 0.385 0.375 0.385 72,000 27,440 0.3811 0.337 0.329 0.337 0.329 0.337 82,179 0.3339 0.00%
2025-03-11 0 0.385 0.375 0.385 0.375 0.385 40,000 15,040 0.3760 0.337 0.329 0.337 0.329 0.337 45,655 0.3294 0.00%
2025-03-10 0 0.385 0.370 0.385 0.370 0.385 12,000 4,540 0.3783 0.337 0.324 0.337 0.324 0.337 13,697 0.3315 2.67%
2025-03-07 0 0.375 0.370 0.375 0.365 0.380 444,000 166,640 0.3753 0.329 0.324 0.329 0.320 0.333 506,771 0.3288 -1.32%
2025-03-06 0 0.380 0.365 0.380 0.365 0.380 68,000 25,680 0.3776 0.333 0.320 0.333 0.320 0.333 77,614 0.3309 0.00%
2025-03-05 0 0.380 0.375 0.380 0.370 0.380 60,000 22,280 0.3713 0.333 0.329 0.333 0.324 0.333 68,483 0.3253 0.00%
2025-03-04 0 0.380 0.365 0.380 0.365 0.380 140,000 51,280 0.3663 0.333 0.320 0.333 0.320 0.333 159,793 0.3209 0.00%
2025-03-03 0 0.380 0.375 0.380 0.360 0.380 404,000 151,720 0.3755 0.333 0.329 0.333 0.315 0.333 461,116 0.3290 2.70%
2025-02-28 0 0.370 0.365 0.375 0.360 0.370 112,000 41,180 0.3677 0.324 0.320 0.329 0.315 0.324 127,834 0.3221 -1.33%
2025-02-27 0 0.375 0.365 0.375 0.365 0.375 136,000 50,200 0.3691 0.329 0.320 0.329 0.320 0.329 155,227 0.3234 0.00%
2025-02-26 0 0.375 0.370 0.380 0.360 0.380 1,441,435 542,123 0.3761 0.329 0.324 0.333 0.315 0.333 1,645,219 0.3295 0.00%
2025-02-25 0 0.375 0.360 0.375 0.360 0.375 144,000 53,260 0.3699 0.329 0.315 0.329 0.315 0.329 164,358 0.3240 0.00%
2025-02-24 0 0.375 0.370 0.375 0.365 0.375 572,000 211,960 0.3706 0.329 0.324 0.329 0.320 0.329 652,867 0.3247 4.17%
2025-02-21 0 0.360 0.345 0.365 0.330 0.360 1,284,000 443,260 0.3452 0.315 0.302 0.320 0.289 0.315 1,465,526 0.3025 0.00%
2025-02-20 0 0.360 0.355 0.360 0.350 0.365 544,000 193,240 0.3552 0.315 0.311 0.315 0.307 0.320 620,908 0.3112 -2.70%
2025-02-19 0 0.370 0.360 0.370 0.365 0.370 20,000 7,360 0.3680 0.324 0.315 0.324 0.320 0.324 22,828 0.3224 0.00%
2025-02-18 0 0.370 0.365 0.370 0.335 0.380 3,344,000 1,183,940 0.3540 0.324 0.320 0.324 0.294 0.333 3,816,760 0.3102 -2.63%
2025-02-17 0 0.380 0.375 0.380 0.380 0.385 192,000 73,100 0.3807 0.333 0.329 0.333 0.333 0.337 219,144 0.3336 -1.30%
2025-02-14 0 0.385 0.380 0.385 0.380 0.385 440,000 168,920 0.3839 0.337 0.333 0.337 0.333 0.337 502,205 0.3364 -1.28%
2025-02-13 0 0.390 0.390 0.395 0.375 0.390 244,000 93,120 0.3816 0.342 0.342 0.346 0.329 0.342 278,496 0.3344 0.00%
2025-02-12 0 0.390 0.385 0.390 0.385 0.390 272,000 105,280 0.3871 0.342 0.337 0.342 0.337 0.342 310,454 0.3391 0.00%
2025-02-11 0 0.390 0.375 0.390 0.375 0.390 96,000 37,120 0.3867 0.342 0.329 0.342 0.329 0.342 109,572 0.3388 0.00%
2025-02-10 0 0.390 0.380 0.395 0.370 0.390 164,000 63,020 0.3843 0.342 0.333 0.346 0.324 0.342 187,186 0.3367 2.63%
2025-02-07 0 0.380 0.375 0.385 0.370 0.385 1,216,000 456,160 0.3751 0.333 0.329 0.337 0.324 0.337 1,387,913 0.3287 2.70%
2025-02-06 0 0.370 0.365 0.370 0.360 0.395 2,268,000 841,080 0.3708 0.324 0.320 0.324 0.315 0.346 2,588,640 0.3249 -5.13%
2025-02-05 0 0.390 0.380 0.390 0.380 0.395 1,420,000 546,780 0.3851 0.342 0.333 0.342 0.333 0.346 1,620,753 0.3374 -3.70%
2025-02-04 0 0.405 0.395 0.405 0.395 0.415 172,000 68,600 0.3988 0.355 0.346 0.355 0.346 0.364 196,317 0.3494 1.25%
2025-02-03 0 0.400 0.395 0.405 0.395 0.400 368,000 147,020 0.3995 0.350 0.346 0.355 0.346 0.350 420,026 0.3500 0.00%
2025-01-28 0 0.400 0.395 0.405 0.400 0.400 60,000 23,980 0.3997 0.350 0.346 0.355 0.350 0.350 68,483 0.3502 -1.23%
2025-01-27 0 0.405 0.395 0.405 0.400 0.430 3,080,000 1,258,880 0.4087 0.355 0.346 0.355 0.350 0.377 3,515,437 0.3581 -7.95%
2025-01-24 0 0.440 0.430 0.450 0.430 0.450 124,000 54,600 0.4403 0.385 0.377 0.394 0.377 0.394 141,531 0.3858 0.00%
2025-01-23 0 0.440 0.430 0.440 0.430 0.440 104,000 44,760 0.4304 0.385 0.377 0.385 0.377 0.385 118,703 0.3771 0.00%
2025-01-22 0 0.440 0.430 0.440 - - 0 0 - 0.385 0.377 0.385 - - 0 - 0.00%
2025-01-21 0 0.440 0.430 0.440 0.430 0.440 160,000 68,840 0.4303 0.385 0.377 0.385 0.377 0.385 182,620 0.3770 0.00%
2025-01-20 0 0.440 0.435 0.440 - - 0 0 - 0.385 0.381 0.385 - - 0 - 0.00%
2025-01-17 0 0.440 0.430 0.440 0.440 0.440 8,000 3,480 0.4350 0.385 0.377 0.385 0.385 0.385 9,131 0.3811 2.33%
2025-01-16 0 0.430 0.430 0.450 0.430 0.435 236,000 101,620 0.4306 0.377 0.377 0.394 0.377 0.381 269,365 0.3773 -2.27%
2025-01-15 0 0.440 0.440 0.450 0.440 0.440 96,000 42,240 0.4400 0.385 0.385 0.394 0.385 0.385 109,572 0.3855 2.33%
2025-01-14 0 0.430 0.430 0.440 0.430 0.440 12,000 5,240 0.4367 0.377 0.377 0.385 0.377 0.385 13,697 0.3826 -2.27%
2025-01-13 0 0.440 0.430 0.440 0.440 0.440 80,000 35,200 0.4400 0.385 0.377 0.385 0.385 0.385 91,310 0.3855 0.00%
2025-01-10 0 0.440 0.435 0.455 0.440 0.450 1,032,000 454,400 0.4403 0.385 0.381 0.399 0.385 0.394 1,177,900 0.3858 -4.35%
2025-01-09 0 0.460 0.450 0.465 0.450 0.460 40,000 18,200 0.4550 0.403 0.394 0.407 0.394 0.403 45,655 0.3986 2.22%
2025-01-08 0 0.450 0.445 0.460 - - 0 0 - 0.394 0.390 0.403 - - 0 - 0.00%
2025-01-07 0 0.450 0.440 0.460 0.450 0.450 672,000 302,400 0.4500 0.394 0.385 0.403 0.394 0.394 767,004 0.3943 -1.10%
2025-01-06 0 0.455 0.455 0.460 0.455 0.455 16,000 7,280 0.4550 0.399 0.399 0.403 0.399 0.399 18,262 0.3986 0.00%
2025-01-03 0 0.455 0.455 0.460 0.450 0.455 156,000 70,960 0.4549 0.399 0.399 0.403 0.394 0.399 178,055 0.3985 1.11%
2025-01-02 0 0.450 0.450 0.460 0.450 0.450 556,000 250,200 0.4500 0.394 0.394 0.403 0.394 0.394 634,605 0.3943 0.00%
2024-12-31 0 0.450 0.450 0.460 0.450 0.455 172,000 77,980 0.4534 0.394 0.394 0.403 0.394 0.399 196,317 0.3972 -2.17%
2024-12-30 0 0.460 0.455 0.470 0.460 0.460 612,000 281,520 0.4600 0.403 0.399 0.412 0.403 0.403 698,522 0.4030 -2.13%
2024-12-27 0 0.470 0.465 0.475 0.460 0.470 488,000 225,640 0.4624 0.412 0.407 0.416 0.403 0.412 556,991 0.4051 1.08%
2024-12-24 0 0.465 0.465 0.480 0.460 0.470 1,016,000 473,600 0.4661 0.407 0.407 0.421 0.403 0.412 1,159,638 0.4084 -1.06%
2024-12-23 0 0.470 0.470 0.480 0.470 0.470 60,000 28,200 0.4700 0.412 0.412 0.421 0.412 0.412 68,483 0.4118 -1.05%
2024-12-20 0 0.475 0.475 0.485 0.475 0.475 80,000 38,000 0.4750 0.416 0.416 0.425 0.416 0.416 91,310 0.4162 0.00%
2024-12-19 0 0.475 0.470 0.480 0.470 0.480 904,000 427,420 0.4728 0.416 0.412 0.421 0.412 0.421 1,031,804 0.4142 0.00%
2024-12-18 0 0.475 0.475 0.480 0.475 0.480 8,000 3,820 0.4775 0.416 0.416 0.421 0.416 0.421 9,131 0.4184 0.00%
2024-12-17 0 0.475 0.475 0.480 0.470 0.480 636,000 302,660 0.4759 0.416 0.416 0.421 0.412 0.421 725,915 0.4169 -2.06%
2024-12-16 0 0.485 0.480 0.490 0.480 0.485 128,000 61,560 0.4809 0.425 0.421 0.429 0.421 0.425 146,096 0.4214 1.04%
2024-12-13 0 0.480 0.480 0.490 0.480 0.485 496,000 238,400 0.4806 0.421 0.421 0.429 0.421 0.425 566,122 0.4211 0.00%
2024-12-12 0 0.480 0.480 0.490 0.480 0.480 332,000 159,360 0.4800 0.421 0.421 0.429 0.421 0.421 378,937 0.4205 0.00%
2024-12-11 0 0.480 0.480 0.490 0.480 0.480 8,000 3,840 0.4800 0.421 0.421 0.429 0.421 0.421 9,131 0.4205 0.00%
2024-12-10 0 0.480 0.480 0.490 0.480 0.490 112,000 53,800 0.4804 0.421 0.421 0.429 0.421 0.429 127,834 0.4209 0.00%
2024-12-09 0 0.480 0.480 0.485 0.480 0.480 124,000 59,520 0.4800 0.421 0.421 0.425 0.421 0.421 141,531 0.4205 0.00%
2024-12-06 0 0.480 0.480 0.490 0.480 0.480 408,000 195,840 0.4800 0.421 0.421 0.429 0.421 0.421 465,681 0.4205 0.00%
2024-12-05 0 0.480 0.480 0.485 0.480 0.480 76,000 36,480 0.4800 0.421 0.421 0.425 0.421 0.421 86,745 0.4205 0.00%
2024-12-04 0 0.480 0.480 0.485 0.480 0.485 68,000 32,660 0.4803 0.421 0.421 0.425 0.421 0.425 77,614 0.4208 0.00%
2024-12-03 0 0.480 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.421 0.421 0.425 0.425 0.425 4,566 0.4249 0.00%
2024-12-02 0 0.480 0.480 0.485 0.480 0.490 88,000 42,640 0.4845 0.421 0.421 0.425 0.421 0.429 100,441 0.4245 -1.03%
2024-11-29 0 0.485 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.425 0.421 0.425 0.425 0.425 4,566 0.4249 0.00%
2024-11-28 0 0.485 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.425 0.421 0.425 0.425 0.425 4,566 0.4249 0.00%
2024-11-27 0 0.485 0.475 0.485 0.470 0.490 848,000 404,540 0.4771 0.425 0.416 0.425 0.412 0.429 967,887 0.4180 1.04%
2024-11-26 0 0.480 0.480 0.490 0.480 0.490 272,000 132,660 0.4877 0.421 0.421 0.429 0.421 0.429 310,454 0.4273 -2.04%
2024-11-25 0 0.490 0.480 0.490 - - 0 0 - 0.429 0.421 0.429 - - 0 - 0.00%
2024-11-22 0 0.490 0.480 0.490 - - 0 0 - 0.429 0.421 0.429 - - 0 - 0.00%
2024-11-21 0 0.490 0.480 0.490 0.485 0.490 144,000 70,500 0.4896 0.429 0.421 0.429 0.425 0.429 164,358 0.4289 0.00%
2024-11-20 0 0.490 0.490 0.495 - - 0 0 - 0.429 0.429 0.434 - - 0 - 0.00%
2024-11-19 0 0.490 0.485 0.490 0.490 0.490 4,000 1,960 0.4900 0.429 0.425 0.429 0.429 0.429 4,566 0.4293 0.00%
2024-11-18 0 0.490 0.480 0.495 0.480 0.490 436,000 210,700 0.4833 0.429 0.421 0.434 0.421 0.429 497,640 0.4234 1.03%
2024-11-15 0 0.485 0.485 0.495 0.480 0.490 624,000 302,960 0.4855 0.425 0.425 0.434 0.421 0.429 712,218 0.4254 0.00%
2024-11-14 0 0.485 0.485 0.495 0.485 0.485 12,000 5,820 0.4850 0.425 0.425 0.434 0.425 0.425 13,697 0.4249 -2.02%
2024-11-13 0 0.495 0.485 0.495 0.480 0.500 1,120,000 546,060 0.4876 0.434 0.425 0.434 0.421 0.438 1,278,341 0.4272 0.00%
2024-11-12 0 0.495 0.490 0.500 0.495 0.500 160,000 78,540 0.4909 0.434 0.429 0.438 0.434 0.438 182,620 0.4301 0.00%
2024-11-11 0 0.495 0.490 0.500 0.490 0.495 148,000 72,880 0.4924 0.434 0.429 0.438 0.429 0.434 168,924 0.4314 0.00%
2024-11-08 0 0.495 0.490 0.500 0.495 0.510 512,000 253,820 0.4957 0.434 0.429 0.438 0.434 0.447 584,384 0.4343 -2.94%
2024-11-07 0 0.510 0.495 0.510 0.495 0.510 72,000 36,300 0.5042 0.447 0.434 0.447 0.434 0.447 82,179 0.4417 2.00%
2024-11-06 0 0.500 0.495 0.500 0.495 0.500 228,000 112,860 0.4950 0.438 0.434 0.438 0.434 0.438 260,234 0.4337 0.00%
2024-11-05 0 0.500 0.490 0.510 0.495 0.500 520,000 257,800 0.4958 0.438 0.429 0.447 0.434 0.438 593,515 0.4344 0.00%
2024-11-04 0 0.500 0.495 0.500 0.500 0.500 4,000 2,000 0.5000 0.438 0.434 0.438 0.438 0.438 4,566 0.4381 0.00%
2024-11-01 0 0.500 0.495 0.510 0.495 0.500 136,000 67,340 0.4951 0.438 0.434 0.447 0.434 0.438 155,227 0.4338 0.00%
2024-10-31 0 0.500 0.495 0.500 0.495 0.510 168,000 83,320 0.4960 0.438 0.434 0.438 0.434 0.447 191,751 0.4345 1.01%
2024-10-30 0 0.495 0.495 0.510 0.495 0.510 36,000 17,940 0.4983 0.434 0.434 0.447 0.434 0.447 41,090 0.4366 0.00%
2024-10-29 0 0.495 0.495 0.510 0.495 0.500 12,000 5,980 0.4983 0.434 0.434 0.447 0.434 0.438 13,697 0.4366 -2.94%
2024-10-28 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.447 0.438 0.447 0.447 0.447 9,131 0.4468 2.00%
2024-10-25 0 0.500 0.500 0.510 0.495 0.500 280,000 139,020 0.4965 0.438 0.438 0.447 0.434 0.438 319,585 0.4350 0.00%
2024-10-24 0 0.500 0.495 0.510 0.495 0.500 1,852,000 923,280 0.4985 0.438 0.434 0.447 0.434 0.438 2,113,828 0.4368 -1.96%
2024-10-23 0 0.510 0.500 0.510 0.500 0.510 84,000 42,040 0.5005 0.447 0.438 0.447 0.438 0.447 95,876 0.4385 0.00%
2024-10-22 0 0.510 0.500 0.510 0.500 0.510 56,000 28,040 0.5007 0.447 0.438 0.447 0.438 0.447 63,917 0.4387 0.00%
2024-10-21 0 0.510 0.500 0.520 0.500 0.510 148,000 74,920 0.5062 0.447 0.438 0.456 0.438 0.447 168,924 0.4435 -1.92%
2024-10-18 0 0.520 0.500 0.520 0.510 0.510 112,000 57,160 0.5104 0.456 0.438 0.456 0.447 0.447 127,834 0.4471 0.00%
2024-10-17 0 0.520 0.500 0.520 0.500 0.520 96,000 49,000 0.5104 0.456 0.438 0.456 0.438 0.456 109,572 0.4472 1.96%
2024-10-16 0 0.510 0.510 0.530 0.510 0.510 56,000 28,560 0.5100 0.447 0.447 0.464 0.447 0.447 63,917 0.4468 0.00%
2024-10-15 0 0.510 0.510 0.520 0.510 0.520 212,000 108,160 0.5102 0.447 0.447 0.456 0.447 0.456 241,972 0.4470 -1.92%
2024-10-14 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.456 0.447 0.456 0.456 0.456 4,566 0.4556 -1.89%
2024-10-10 0 0.530 0.510 0.530 0.510 0.530 40,000 20,680 0.5170 0.464 0.447 0.464 0.447 0.464 45,655 0.4530 3.92%
2024-10-09 0 0.510 0.510 0.520 0.510 0.540 1,108,000 575,720 0.5196 0.447 0.447 0.456 0.447 0.473 1,264,644 0.4552 -1.92%
2024-10-08 0 0.520 0.520 0.530 0.520 0.570 2,324,000 1,249,800 0.5378 0.456 0.456 0.464 0.456 0.499 2,652,557 0.4712 -8.77%
2024-10-07 0 0.570 0.550 0.570 0.530 0.570 2,644,000 1,445,880 0.5469 0.499 0.482 0.499 0.464 0.499 3,017,797 0.4791 5.56%
2024-10-04 0 0.540 0.520 0.540 0.500 0.540 1,428,000 742,520 0.5200 0.473 0.456 0.473 0.438 0.473 1,629,884 0.4556 5.88%
2024-10-03 0 0.510 0.500 0.510 0.500 0.520 1,556,000 792,440 0.5093 0.447 0.438 0.447 0.438 0.456 1,775,980 0.4462 0.00%
2024-10-02 0 0.510 0.500 0.510 0.495 0.520 1,668,000 856,320 0.5134 0.447 0.438 0.447 0.434 0.456 1,903,815 0.4498 2.00%
2024-09-30 0 0.500 0.495 0.500 0.495 0.510 1,276,000 637,840 0.4999 0.438 0.434 0.438 0.434 0.447 1,456,395 0.4380 0.00%
2024-09-27 0 0.500 0.495 0.500 0.495 0.510 520,000 259,020 0.4981 0.438 0.434 0.438 0.434 0.447 593,515 0.4364 -1.96%
2024-09-26 0 0.510 0.495 0.510 0.495 0.510 136,000 68,180 0.5013 0.447 0.434 0.447 0.434 0.447 155,227 0.4392 2.00%
2024-09-25 0 0.500 0.490 0.500 0.500 0.500 40,000 20,000 0.5000 0.438 0.429 0.438 0.438 0.438 45,655 0.4381 0.00%
2024-09-24 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.438 0.429 0.438 0.438 0.438 9,131 0.4381 2.04%
2024-09-23 0 0.490 0.490 0.495 0.480 0.510 24,000 11,660 0.4858 0.429 0.429 0.434 0.421 0.447 27,393 0.4257 0.00%
2024-09-20 0 0.490 0.490 0.510 0.480 0.490 372,000 179,720 0.4831 0.429 0.429 0.447 0.421 0.429 424,592 0.4233 0.00%
2024-09-19 0 0.490 0.490 0.520 0.490 0.520 444,000 229,800 0.5176 0.429 0.429 0.456 0.429 0.456 506,771 0.4535 -2.00%
2024-09-17 0 0.500 0.480 0.500 0.500 0.500 4,000 2,000 0.5000 0.438 0.421 0.438 0.438 0.438 4,566 0.4381 -1.96%
2024-09-16 0 0.510 0.480 0.510 - - 0 0 - 0.447 0.421 0.447 - - 0 - 0.00%
2024-09-13 0 0.510 0.480 0.510 - - 0 0 - 0.447 0.421 0.447 - - 0 - 0.00%
2024-09-12 0 0.510 0.480 0.510 0.510 0.510 220,000 112,200 0.5100 0.447 0.421 0.447 0.447 0.447 251,103 0.4468 3.03%
2024-09-11 0 0.495 0.475 0.500 0.470 0.500 1,032,000 497,300 0.4819 0.434 0.416 0.438 0.412 0.438 1,177,900 0.4222 -2.94%
2024-09-10 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.447 0.438 0.447 0.447 0.447 22,828 0.4468 0.00%
2024-09-09 0 0.510 0.500 0.510 0.520 0.530 928,000 490,800 0.5289 0.447 0.438 0.447 0.456 0.464 1,059,197 0.4634 2.41%
2024-09-05 0 0.510 0.490 0.510 - - 0 0 - 0.436 0.419 0.436 - - 0 - 0.00%
2024-09-04 0 0.510 0.490 0.510 - - 0 0 - 0.436 0.419 0.436 - - 0 - 0.00%
2024-09-03 0 0.510 0.495 0.510 0.510 0.510 4,000 2,040 0.5100 0.436 0.423 0.436 0.436 0.436 4,676 0.4363 2.00%
2024-09-02 0 0.500 0.495 0.510 0.500 0.500 96,000 48,000 0.5000 0.428 0.423 0.436 0.428 0.428 112,212 0.4278 -1.96%
2024-08-30 0 0.510 0.500 0.510 0.500 0.510 40,000 20,200 0.5050 0.436 0.428 0.436 0.428 0.436 46,755 0.4320 0.00%
2024-08-29 0 0.510 0.500 0.510 - - 0 0 - 0.436 0.428 0.436 - - 0 - 0.00%
2024-08-28 0 0.510 0.500 0.510 - - 0 0 - 0.436 0.428 0.436 - - 0 - 0.00%
2024-08-27 0 0.510 0.500 0.510 0.500 0.510 24,000 12,080 0.5033 0.436 0.428 0.436 0.428 0.436 28,053 0.4306 2.00%
2024-08-26 0 0.500 0.500 0.510 0.500 0.500 80,000 40,000 0.5000 0.428 0.428 0.436 0.428 0.428 93,510 0.4278 0.00%
2024-08-23 0 0.500 0.500 0.510 0.500 0.500 72,000 36,000 0.5000 0.428 0.428 0.436 0.428 0.428 84,159 0.4278 0.00%
2024-08-22 0 0.500 0.500 0.510 0.500 0.500 332,000 166,000 0.5000 0.428 0.428 0.436 0.428 0.428 388,068 0.4278 0.00%
2024-08-21 0 0.500 0.500 0.510 0.500 0.500 72,000 36,000 0.5000 0.428 0.428 0.436 0.428 0.428 84,159 0.4278 0.00%
2024-08-20 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.428 0.428 0.436 0.428 0.428 4,676 0.4278 0.00%
2024-08-19 0 0.500 0.500 0.510 0.500 0.500 172,000 86,000 0.5000 0.428 0.428 0.436 0.428 0.428 201,047 0.4278 0.00%
2024-08-16 0 0.500 0.500 0.510 - - 0 0 - 0.428 0.428 0.436 - - 0 - 0.00%
2024-08-15 0 0.500 0.500 0.510 0.500 0.500 8,000 4,000 0.5000 0.428 0.428 0.436 0.428 0.428 9,351 0.4278 0.00%
2024-08-14 0 0.500 0.500 0.510 0.500 0.500 196,000 98,000 0.5000 0.428 0.428 0.436 0.428 0.428 229,100 0.4278 0.00%
2024-08-13 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.428 0.428 0.436 0.428 0.428 4,676 0.4278 0.00%
2024-08-12 0 0.500 0.500 0.510 - - 0 0 - 0.428 0.428 0.436 - - 0 - 0.00%
2024-08-09 0 0.500 0.500 0.510 0.500 0.500 140,000 70,000 0.5000 0.428 0.428 0.436 0.428 0.428 163,643 0.4278 0.00%
2024-08-08 0 0.500 0.500 0.510 0.500 0.500 176,000 88,000 0.5000 0.428 0.428 0.436 0.428 0.428 205,723 0.4278 0.00%
2024-08-07 0 0.500 0.500 0.510 - - 412,000 206,000 0.5000 0.428 0.428 0.436 - - 481,578 0.4278 0.00%
2024-08-06 0 0.500 0.500 0.510 - - 0 0 - 0.428 0.428 0.436 - - 0 - 0.00%
2024-08-05 0 0.500 0.500 0.510 0.500 0.500 372,000 186,000 0.5000 0.428 0.428 0.436 0.428 0.428 434,823 0.4278 0.00%
2024-08-02 0 0.500 0.500 0.510 - - 0 0 - 0.428 0.428 0.436 - - 0 - 0.00%
2024-08-01 0 0.500 0.500 0.510 0.500 0.500 800,000 400,000 0.5000 0.428 0.428 0.436 0.428 0.428 935,103 0.4278 -1.96%
2024-07-31 0 0.510 0.500 0.510 - - 0 0 - 0.436 0.428 0.436 - - 0 - 0.00%
2024-07-30 0 0.510 0.500 0.510 0.510 0.510 300,000 153,000 0.5100 0.436 0.428 0.436 0.436 0.436 350,664 0.4363 2.00%
2024-07-29 0 0.500 0.500 0.510 0.500 0.500 116,000 58,000 0.5000 0.428 0.428 0.436 0.428 0.428 135,590 0.4278 0.00%
2024-07-26 0 0.500 0.500 0.510 0.500 0.500 228,000 114,000 0.5000 0.428 0.428 0.436 0.428 0.428 266,504 0.4278 0.00%
2024-07-25 0 0.500 0.500 0.510 - - 20,000 10,000 0.5000 0.428 0.428 0.436 - - 23,378 0.4278 0.00%
2024-07-24 0 0.500 0.500 0.510 0.500 0.500 32,000 16,000 0.5000 0.428 0.428 0.436 0.428 0.428 37,404 0.4278 -1.96%
2024-07-23 0 0.510 0.500 0.510 0.510 0.510 48,000 24,320 0.5067 0.436 0.428 0.436 0.436 0.436 56,106 0.4335 2.00%
2024-07-22 0 0.500 0.500 0.510 0.500 0.500 192,000 96,000 0.5000 0.428 0.428 0.436 0.428 0.428 224,425 0.4278 0.00%
2024-07-19 0 0.500 0.500 0.510 - - 0 0 - 0.428 0.428 0.436 - - 0 - 0.00%
2024-07-18 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.428 0.428 0.436 0.428 0.428 46,755 0.4278 0.00%
2024-07-17 0 0.500 0.500 0.510 - - 400,000 200,000 0.5000 0.428 0.428 0.436 - - 467,551 0.4278 0.00%
2024-07-16 0 0.500 0.500 0.510 - - 224,000 112,000 0.5000 0.428 0.428 0.436 - - 261,829 0.4278 0.00%
2024-07-15 0 0.500 0.500 0.510 0.500 0.500 480,000 240,000 0.5000 0.428 0.428 0.436 0.428 0.428 561,062 0.4278 -1.96%
2024-07-12 0 0.510 0.500 0.510 0.510 0.510 68,000 34,680 0.5100 0.436 0.428 0.436 0.436 0.436 79,484 0.4363 0.00%
2024-07-11 0 0.510 0.500 0.510 0.500 0.510 300,000 150,080 0.5003 0.436 0.428 0.436 0.428 0.436 350,664 0.4280 2.00%
2024-07-10 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.428 0.428 0.436 0.428 0.428 18,702 0.4278 0.00%
2024-07-09 0 0.500 0.500 0.510 0.500 0.500 12,000 6,000 0.5000 0.428 0.428 0.436 0.428 0.428 14,027 0.4278 -1.96%
2024-07-08 0 0.510 0.500 0.510 0.500 0.510 72,000 36,160 0.5022 0.436 0.428 0.436 0.428 0.436 84,159 0.4297 2.00%
2024-07-05 0 0.500 0.500 0.510 0.500 0.510 8,000 4,040 0.5050 0.428 0.428 0.436 0.428 0.436 9,351 0.4320 -1.96%
2024-07-04 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.436 0.428 0.436 0.436 0.436 4,676 0.4363 0.00%
2024-07-03 0 0.510 0.500 0.520 0.510 0.510 20,000 10,200 0.5100 0.436 0.428 0.445 0.436 0.436 23,378 0.4363 2.00%
2024-07-02 0 0.500 0.500 0.510 0.500 0.500 132,000 66,000 0.5000 0.428 0.428 0.436 0.428 0.428 154,292 0.4278 -1.96%
2024-06-28 0 0.510 0.500 0.520 0.500 0.510 88,000 44,080 0.5009 0.436 0.428 0.445 0.428 0.436 102,861 0.4285 2.00%
2024-06-27 0 0.500 0.500 0.510 0.500 0.500 452,000 226,000 0.5000 0.428 0.428 0.436 0.428 0.428 528,333 0.4278 0.00%
2024-06-26 0 0.500 0.500 0.510 - - 52,000 26,000 0.5000 0.428 0.428 0.436 - - 60,782 0.4278 0.00%
2024-06-25 0 0.500 0.500 0.510 0.500 0.500 204,000 102,000 0.5000 0.428 0.428 0.436 0.428 0.428 238,451 0.4278 -1.96%
2024-06-24 0 0.510 0.500 0.520 - - 0 0 - 0.436 0.428 0.445 - - 0 - 0.00%
2024-06-21 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.436 0.428 0.445 0.436 0.436 4,676 0.4363 2.00%
2024-06-20 0 0.500 0.500 0.510 - - 0 0 - 0.428 0.428 0.436 - - 0 - 0.00%
2024-06-19 0 0.500 0.500 0.510 0.500 0.500 48,000 24,000 0.5000 0.428 0.428 0.436 0.428 0.428 56,106 0.4278 0.00%
2024-06-18 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.428 0.428 0.436 0.428 0.428 46,755 0.4278 -1.96%
2024-06-17 0 0.510 0.500 0.530 0.510 0.510 28,000 14,280 0.5100 0.436 0.428 0.453 0.436 0.436 32,729 0.4363 -3.77%
2024-06-14 0 0.530 0.510 0.530 0.510 0.530 16,000 8,400 0.5250 0.453 0.436 0.453 0.436 0.453 18,702 0.4491 0.00%
2024-06-13 0 0.530 0.510 0.530 0.520 0.530 184,000 97,480 0.5298 0.453 0.436 0.453 0.445 0.453 215,074 0.4532 0.00%
2024-06-12 0 0.530 0.520 0.530 0.520 0.530 188,000 98,800 0.5255 0.453 0.445 0.453 0.445 0.453 219,749 0.4496 1.92%
2024-06-11 0 0.520 0.500 0.520 0.520 0.520 172,000 89,440 0.5200 0.445 0.428 0.445 0.445 0.445 201,047 0.4449 0.00%
2024-06-07 0 0.520 0.510 0.520 0.510 0.520 972,000 504,720 0.5193 0.445 0.436 0.445 0.436 0.445 1,136,150 0.4442 2.97%
2024-06-06 0 0.520 0.520 0.530 0.520 0.520 1,004,000 522,080 0.5200 0.432 0.432 0.440 0.432 0.432 1,208,412 0.4320 1.96%
2024-06-05 0 0.510 0.510 0.520 0.510 0.520 348,000 179,480 0.5157 0.424 0.424 0.432 0.424 0.432 418,852 0.4285 2.00%
2024-06-04 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.415 0.415 0.424 0.415 0.415 48,144 0.4154 1.01%
2024-06-03 0 0.495 0.500 0.520 0.495 0.510 720,000 367,080 0.5098 0.411 0.415 0.432 0.411 0.424 866,590 0.4236 -1.00%
2024-05-31 0 0.500 0.495 0.500 0.500 0.500 148,000 74,000 0.5000 0.415 0.411 0.415 0.415 0.415 178,132 0.4154 0.00%
2024-05-30 0 0.500 0.495 0.510 0.495 0.500 136,000 67,860 0.4990 0.415 0.411 0.424 0.411 0.415 163,689 0.4146 0.00%
2024-05-29 0 0.500 0.490 0.510 - - 0 0 - 0.415 0.407 0.424 - - 0 - 0.00%
2024-05-28 0 0.500 0.490 0.510 0.500 0.500 356,000 178,000 0.5000 0.415 0.407 0.424 0.415 0.415 428,481 0.4154 0.00%
2024-05-27 0 0.500 0.490 0.510 0.495 0.500 112,000 55,980 0.4998 0.415 0.407 0.424 0.411 0.415 134,803 0.4153 1.01%
2024-05-24 0 0.495 0.495 0.510 0.495 0.500 68,000 33,680 0.4953 0.411 0.411 0.424 0.411 0.415 81,845 0.4115 -1.00%
2024-05-23 0 0.500 0.495 0.510 0.500 0.500 28,000 14,000 0.5000 0.415 0.411 0.424 0.415 0.415 33,701 0.4154 0.00%
2024-05-22 0 0.500 0.495 0.510 - - 0 0 - 0.415 0.411 0.424 - - 0 - 0.00%
2024-05-21 0 0.500 0.500 0.510 0.495 0.510 428,000 214,020 0.5000 0.415 0.415 0.424 0.411 0.424 515,140 0.4155 -1.96%
2024-05-20 0 0.510 0.500 0.510 0.500 0.510 56,000 28,120 0.5021 0.424 0.415 0.424 0.415 0.424 67,401 0.4172 2.00%
2024-05-17 0 0.500 0.500 0.510 0.495 0.510 240,000 120,400 0.5017 0.415 0.415 0.424 0.411 0.424 288,863 0.4168 0.00%
2024-05-16 0 0.500 0.490 0.500 0.495 0.510 288,000 145,060 0.5037 0.415 0.407 0.415 0.411 0.424 346,636 0.4185 1.01%
2024-05-14 0 0.495 0.495 0.510 0.490 0.495 152,000 75,060 0.4938 0.411 0.411 0.424 0.407 0.411 182,947 0.4103 0.00%
2024-05-13 0 0.495 0.490 0.495 0.485 0.500 2,080,000 1,020,400 0.4906 0.411 0.407 0.411 0.403 0.415 2,503,484 0.4076 1.02%
2024-05-10 0 0.490 0.485 0.500 0.490 0.490 52,000 25,480 0.4900 0.407 0.403 0.415 0.407 0.407 62,587 0.4071 0.00%
2024-05-09 0 0.490 0.480 0.490 0.480 0.490 156,000 75,500 0.4840 0.407 0.399 0.407 0.399 0.407 187,761 0.4021 1.03%
2024-05-08 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.403 0.403 0.415 0.403 0.403 72,216 0.4030 0.00%
2024-05-07 0 0.485 0.485 0.495 0.480 0.495 340,000 165,420 0.4865 0.403 0.403 0.411 0.399 0.411 409,223 0.4042 -1.02%
2024-05-06 0 0.490 0.485 0.495 0.485 0.490 192,000 94,040 0.4898 0.407 0.403 0.411 0.403 0.407 231,091 0.4069 -1.01%
2024-05-03 0 0.495 0.485 0.495 0.495 0.495 1,604,000 793,980 0.4950 0.411 0.403 0.411 0.411 0.411 1,930,571 0.4113 1.02%
2024-05-02 0 0.490 0.485 0.495 0.490 0.490 56,000 27,320 0.4879 0.407 0.403 0.411 0.407 0.407 67,401 0.4053 1.03%
2024-04-30 0 0.485 0.485 0.490 0.480 0.490 84,000 40,520 0.4824 0.403 0.403 0.407 0.399 0.407 101,102 0.4008 -1.02%
2024-04-29 0 0.490 0.485 0.490 0.490 0.490 20,000 9,800 0.4900 0.407 0.403 0.407 0.407 0.407 24,072 0.4071 0.00%
2024-04-26 0 0.490 0.485 0.490 0.480 0.490 124,000 60,280 0.4861 0.407 0.403 0.407 0.399 0.407 149,246 0.4039 1.03%
2024-04-25 0 0.485 0.480 0.495 0.480 0.530 2,228,000 1,155,980 0.5188 0.403 0.399 0.411 0.399 0.440 2,681,616 0.4311 0.00%
2024-04-24 0 0.485 0.475 0.485 0.470 0.485 1,548,000 729,680 0.4714 0.403 0.395 0.403 0.390 0.403 1,863,169 0.3916 -1.02%
2024-04-23 0 0.490 0.475 0.490 - - 0 0 - 0.407 0.395 0.407 - - 0 - 0.00%
2024-04-22 0 0.490 0.480 0.490 0.480 0.490 188,000 90,280 0.4802 0.407 0.399 0.407 0.399 0.407 226,276 0.3990 1.03%
2024-04-19 0 0.485 0.485 0.490 0.485 0.485 36,000 17,460 0.4850 0.403 0.403 0.407 0.403 0.403 43,330 0.4030 0.00%
2024-04-18 0 0.485 0.485 0.490 - - 0 0 - 0.403 0.403 0.407 - - 0 - 1.04%
2024-04-17 0 0.480 0.480 0.490 0.475 0.480 72,000 34,320 0.4767 0.399 0.399 0.407 0.395 0.399 86,659 0.3960 -1.03%
2024-04-16 0 0.485 0.485 0.495 0.480 0.480 160,000 76,800 0.4800 0.403 0.403 0.411 0.399 0.399 192,576 0.3988 0.00%
2024-04-15 0 0.485 0.485 0.495 0.475 0.485 80,000 38,340 0.4793 0.403 0.403 0.411 0.395 0.403 96,288 0.3982 0.00%
2024-04-12 0 0.485 0.480 0.490 0.480 0.485 60,000 29,080 0.4847 0.403 0.399 0.407 0.399 0.403 72,216 0.4027 0.00%
2024-04-11 0 0.485 0.485 0.495 0.480 0.490 712,000 347,940 0.4887 0.403 0.403 0.411 0.399 0.407 856,962 0.4060 1.04%
2024-04-10 0 0.480 0.475 0.485 0.475 0.485 268,000 129,300 0.4825 0.399 0.395 0.403 0.395 0.403 322,564 0.4009 -1.03%
2024-04-09 0 0.485 0.475 0.485 - - 0 0 - 0.403 0.395 0.403 - - 0 - 0.00%
2024-04-08 0 0.485 0.475 0.485 0.475 0.485 724,000 344,180 0.4754 0.403 0.395 0.403 0.395 0.403 871,405 0.3950 -1.02%
2024-04-05 0 0.490 0.475 0.490 0.480 0.490 716,000 344,200 0.4807 0.407 0.395 0.407 0.399 0.407 861,776 0.3994 -2.00%
2024-04-03 0 0.500 0.485 0.500 - - 0 0 - 0.415 0.403 0.415 - - 0 - 0.00%
2024-04-02 0 0.500 0.485 0.500 0.500 0.500 400,000 200,000 0.5000 0.415 0.403 0.415 0.415 0.415 481,439 0.4154 1.01%
2024-03-28 0 0.495 0.490 0.500 0.490 0.495 24,000 11,860 0.4942 0.411 0.407 0.415 0.407 0.411 28,886 0.4106 0.00%
2024-03-27 0 0.495 0.485 0.500 0.490 0.495 124,000 60,820 0.4905 0.411 0.403 0.415 0.407 0.411 149,246 0.4075 0.00%
2024-03-26 0 0.495 0.485 0.500 0.490 0.495 328,000 161,820 0.4934 0.411 0.403 0.415 0.407 0.411 394,780 0.4099 -1.00%
2024-03-25 0 0.500 0.490 0.510 0.500 0.520 452,000 233,880 0.5174 0.415 0.407 0.424 0.415 0.432 544,026 0.4299 1.01%
2024-03-22 0 0.495 0.490 0.495 0.490 0.500 300,000 148,860 0.4962 0.411 0.407 0.411 0.407 0.415 361,079 0.4123 -1.00%
2024-03-21 0 0.500 0.500 0.510 0.500 0.510 72,000 36,320 0.5044 0.415 0.415 0.424 0.415 0.424 86,659 0.4191 1.01%
2024-03-20 0 0.495 0.495 0.510 0.495 0.495 4,000 1,980 0.4950 0.411 0.411 0.424 0.411 0.411 4,814 0.4113 0.00%
2024-03-19 0 0.495 0.495 0.510 0.495 0.495 24,000 11,880 0.4950 0.411 0.411 0.424 0.411 0.411 28,886 0.4113 -1.00%
2024-03-18 0 0.500 0.495 0.500 0.500 0.520 488,000 252,720 0.5179 0.415 0.411 0.415 0.415 0.432 587,356 0.4303 -1.96%
2024-03-15 0 0.510 0.500 0.510 0.510 0.510 176,000 89,760 0.5100 0.424 0.415 0.424 0.424 0.424 211,833 0.4237 0.00%
2024-03-14 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.424 0.415 0.424 0.424 0.424 4,814 0.4237 0.00%
2024-03-13 0 0.510 0.500 0.510 0.500 0.510 264,000 132,840 0.5032 0.424 0.415 0.424 0.415 0.424 317,750 0.4181 2.00%
2024-03-12 0 0.500 0.500 0.510 0.490 0.500 364,000 179,840 0.4941 0.415 0.415 0.424 0.407 0.415 438,110 0.4105 0.00%
2024-03-11 0 0.500 0.495 0.500 0.495 0.500 124,000 61,600 0.4968 0.415 0.411 0.415 0.411 0.415 149,246 0.4127 1.01%
2024-03-08 0 0.495 0.485 0.495 0.480 0.500 804,000 389,020 0.4839 0.411 0.403 0.411 0.399 0.415 967,693 0.4020 0.00%
2024-03-07 0 0.495 0.490 0.495 0.490 0.495 596,000 294,720 0.4945 0.411 0.407 0.411 0.407 0.411 717,344 0.4108 -2.94%
2024-03-06 0 0.510 0.485 0.510 0.480 0.510 1,232,000 610,600 0.4956 0.424 0.403 0.424 0.399 0.424 1,482,833 0.4118 2.00%
2024-03-05 0 0.500 0.490 0.500 0.490 0.500 20,000 9,920 0.4960 0.415 0.407 0.415 0.407 0.415 24,072 0.4121 -1.96%
2024-03-04 0 0.510 0.495 0.510 0.495 0.510 188,000 93,860 0.4993 0.424 0.411 0.424 0.411 0.424 226,276 0.4148 -1.92%
2024-03-01 0 0.520 0.500 0.520 0.510 0.520 368,000 191,280 0.5198 0.432 0.415 0.432 0.424 0.432 442,924 0.4319 1.96%
2024-02-29 0 0.510 0.495 0.510 0.490 0.520 800,000 407,720 0.5097 0.424 0.411 0.424 0.407 0.432 962,878 0.4234 -1.92%
2024-02-28 0 0.520 0.500 0.520 0.500 0.520 248,000 127,520 0.5142 0.432 0.415 0.432 0.415 0.432 298,492 0.4272 0.00%
2024-02-27 0 0.520 0.500 0.520 0.500 0.520 420,000 217,240 0.5172 0.432 0.415 0.432 0.415 0.432 505,511 0.4297 0.00%
2024-02-26 0 0.520 0.500 0.520 0.500 0.520 292,000 150,480 0.5153 0.432 0.415 0.432 0.415 0.432 351,451 0.4282 4.00%
2024-02-23 0 0.500 0.500 0.520 0.500 0.510 352,000 176,120 0.5003 0.415 0.415 0.432 0.415 0.424 423,666 0.4157 -1.96%
2024-02-22 0 0.510 0.500 0.510 0.490 0.530 2,504,000 1,274,860 0.5091 0.424 0.415 0.424 0.407 0.440 3,013,809 0.4230 -1.92%
2024-02-21 0 0.520 0.500 0.520 0.510 0.530 268,000 140,840 0.5255 0.432 0.415 0.432 0.424 0.440 322,564 0.4366 -1.89%
2024-02-20 0 0.530 0.500 0.530 0.510 0.530 1,000,000 528,920 0.5289 0.440 0.415 0.440 0.424 0.440 1,203,598 0.4394 3.92%
2024-02-19 0 0.510 0.500 0.510 0.500 0.520 320,000 164,320 0.5135 0.424 0.415 0.424 0.415 0.432 385,151 0.4266 -1.92%
2024-02-16 0 0.520 0.495 0.520 0.495 0.520 1,136,000 585,800 0.5157 0.432 0.411 0.432 0.411 0.432 1,367,287 0.4284 6.12%
2024-02-15 0 0.490 0.485 0.495 0.490 0.490 20,000 9,800 0.4900 0.407 0.403 0.411 0.407 0.407 24,072 0.4071 0.00%
2024-02-14 0 0.490 0.485 0.490 0.485 0.495 40,000 19,440 0.4860 0.407 0.403 0.407 0.403 0.411 48,144 0.4038 1.03%
2024-02-09 0 0.485 0.485 0.490 0.485 0.485 104,000 50,440 0.4850 0.403 0.403 0.407 0.403 0.403 125,174 0.4030 -1.02%
2024-02-08 0 0.490 0.480 0.490 0.480 0.490 196,000 94,340 0.4813 0.407 0.399 0.407 0.399 0.407 235,905 0.3999 2.08%
2024-02-07 0 0.480 0.465 0.480 0.440 0.510 9,984,000 4,614,860 0.4622 0.399 0.386 0.399 0.366 0.424 12,016,721 0.3840 -7.69%
2024-02-06 0 0.520 0.510 0.520 0.510 0.520 532,000 275,680 0.5182 0.432 0.424 0.432 0.424 0.432 640,314 0.4305 -3.70%
2024-02-05 0 0.540 0.530 0.540 0.520 0.540 104,000 54,240 0.5215 0.449 0.440 0.449 0.432 0.449 125,174 0.4333 1.89%
2024-02-02 0 0.530 0.520 0.530 0.530 0.530 592,000 313,760 0.5300 0.440 0.432 0.440 0.440 0.440 712,530 0.4403 -3.64%
2024-02-01 0 0.550 0.530 0.550 - - 0 0 - 0.457 0.440 0.457 - - 0 - 0.00%
2024-01-31 0 0.550 0.530 0.550 - - 0 0 - 0.457 0.440 0.457 - - 0 - 0.00%
2024-01-30 0 0.550 0.540 0.550 - - 0 0 - 0.457 0.449 0.457 - - 0 - 0.00%
2024-01-29 0 0.550 0.540 0.550 0.540 0.560 264,000 142,840 0.5411 0.457 0.449 0.457 0.449 0.465 317,750 0.4495 -1.79%
2024-01-26 0 0.560 0.550 0.560 0.540 0.570 1,064,000 585,960 0.5507 0.465 0.457 0.465 0.449 0.474 1,280,628 0.4576 0.00%
2024-01-25 0 0.560 0.550 0.560 0.560 0.600 1,240,000 712,760 0.5748 0.465 0.457 0.465 0.465 0.499 1,492,461 0.4776 -6.67%
2024-01-24 0 0.600 0.580 0.600 0.580 0.600 2,104,000 1,251,120 0.5946 0.499 0.482 0.499 0.482 0.499 2,532,370 0.4941 0.00%
2024-01-23 0 0.600 0.580 0.600 0.580 0.600 1,620,000 965,640 0.5961 0.499 0.482 0.499 0.482 0.499 1,949,828 0.4952 1.69%
2024-01-22 0 0.590 0.570 0.590 0.580 0.600 2,043,150 1,220,684 0.5975 0.490 0.474 0.490 0.482 0.499 2,459,131 0.4964 -1.67%
2024-01-19 0 0.600 0.580 0.600 0.580 0.610 6,120,000 3,634,320 0.5938 0.499 0.482 0.499 0.482 0.507 7,366,019 0.4934 3.45%
2024-01-18 0 0.580 0.580 0.590 0.550 0.590 8,832,000 5,098,520 0.5773 0.482 0.482 0.490 0.457 0.490 10,630,176 0.4796 1.75%
2024-01-17 0 0.570 0.550 0.570 0.550 0.590 3,436,000 1,944,880 0.5660 0.474 0.457 0.474 0.457 0.490 4,135,562 0.4703 -1.72%
2024-01-16 0 0.580 0.570 0.580 0.570 0.590 1,292,000 747,080 0.5782 0.482 0.474 0.482 0.474 0.490 1,555,048 0.4804 -1.69%
2024-01-15 0 0.590 0.570 0.590 0.570 0.590 3,648,000 2,102,680 0.5764 0.490 0.474 0.490 0.474 0.490 4,390,725 0.4789 3.51%
2024-01-12 0 0.570 0.570 0.580 0.530 0.570 7,436,000 4,149,200 0.5580 0.474 0.474 0.482 0.440 0.474 8,949,954 0.4636 5.56%
2024-01-11 0 0.540 0.520 0.540 0.520 0.540 3,556,000 1,903,600 0.5353 0.449 0.432 0.449 0.432 0.449 4,279,994 0.4448 -1.82%
2024-01-10 0 0.550 0.520 0.550 0.530 0.560 6,600,000 3,604,960 0.5462 0.457 0.432 0.457 0.440 0.465 7,943,746 0.4538 5.77%
2024-01-09 0 0.520 0.510 0.520 0.520 0.560 116,000 62,640 0.5400 0.432 0.424 0.432 0.432 0.465 139,617 0.4487 -7.14%
2024-01-08 0 0.560 0.550 0.560 0.550 0.560 1,732,000 953,320 0.5504 0.465 0.457 0.465 0.457 0.465 2,084,631 0.4573 1.82%
2024-01-05 0 0.550 0.540 0.550 0.540 0.550 292,000 157,800 0.5404 0.457 0.449 0.457 0.449 0.457 351,451 0.4490 1.85%
2024-01-04 0 0.540 0.530 0.540 0.530 0.540 149,700 79,987 0.5343 0.449 0.440 0.449 0.440 0.449 180,179 0.4439 1.89%
2024-01-03 0 0.530 0.520 0.530 0.520 0.530 588,000 305,920 0.5203 0.440 0.432 0.440 0.432 0.440 707,716 0.4323 1.92%
2024-01-02 0 0.520 0.510 0.520 0.510 0.520 740,000 378,280 0.5112 0.432 0.424 0.432 0.424 0.432 890,662 0.4247 4.00%
2023-12-29 0 0.500 0.500 0.510 0.500 0.500 216,000 108,000 0.5000 0.415 0.415 0.424 0.415 0.415 259,977 0.4154 -1.96%
2023-12-28 0 0.510 0.495 0.510 0.490 0.510 820,000 410,200 0.5002 0.424 0.411 0.424 0.407 0.424 986,950 0.4156 2.00%
2023-12-27 0 0.500 0.495 0.500 0.475 0.500 984,000 480,740 0.4886 0.415 0.411 0.415 0.395 0.415 1,184,340 0.4059 6.38%
2023-12-22 0 0.470 0.470 0.475 0.470 0.470 1,136,000 533,920 0.4700 0.390 0.390 0.395 0.390 0.390 1,367,287 0.3905 0.00%
2023-12-21 0 0.470 0.465 0.470 0.455 0.470 936,000 434,980 0.4647 0.390 0.386 0.390 0.378 0.390 1,126,568 0.3861 2.17%
2023-12-20 0 0.460 0.445 0.460 0.445 0.510 3,600,000 1,664,040 0.4622 0.382 0.370 0.382 0.370 0.424 4,332,952 0.3840 3.37%
2023-12-19 0 0.445 0.435 0.445 0.430 0.445 204,000 90,120 0.4418 0.370 0.361 0.370 0.357 0.370 245,534 0.3670 3.49%
2023-12-18 0 0.430 0.425 0.430 0.425 0.430 696,000 297,126 0.4269 0.357 0.353 0.357 0.353 0.357 837,704 0.3547 -1.15%
2023-12-15 0 0.435 0.405 0.455 0.425 0.445 356,000 152,240 0.4276 0.361 0.336 0.378 0.353 0.370 428,481 0.3553 7.41%
2023-12-14 0 0.405 0.400 0.415 - - 0 0 - 0.336 0.332 0.345 - - 0 - 0.00%
2023-12-13 0 0.405 0.405 0.430 0.390 0.445 488,000 206,640 0.4234 0.336 0.336 0.357 0.324 0.370 587,356 0.3518 3.85%
2023-12-12 0 0.390 0.385 0.400 0.370 0.395 988,000 374,700 0.3793 0.324 0.320 0.332 0.307 0.328 1,189,155 0.3151 -1.27%
2023-12-11 0 0.395 0.390 0.405 0.385 0.420 3,524,000 1,413,160 0.4010 0.328 0.324 0.336 0.320 0.349 4,241,479 0.3332 -7.06%
2023-12-08 0 0.425 0.420 0.430 0.415 0.425 100,000 42,420 0.4242 0.353 0.349 0.357 0.345 0.353 120,360 0.3524 0.00%
2023-12-07 0 0.425 0.420 0.435 0.420 0.430 64,000 27,180 0.4247 0.353 0.349 0.361 0.349 0.357 77,030 0.3528 -1.16%
2023-12-06 0 0.430 0.425 0.440 0.425 0.440 580,000 250,940 0.4327 0.357 0.353 0.366 0.353 0.366 698,087 0.3595 -3.37%
2023-12-05 0 0.445 0.440 0.445 0.445 0.445 4,000 1,780 0.4450 0.370 0.366 0.370 0.370 0.370 4,814 0.3697 -1.11%
2023-12-04 0 0.450 0.450 0.455 0.450 0.470 72,000 33,340 0.4631 0.374 0.374 0.378 0.374 0.390 86,659 0.3847 -1.10%
2023-12-01 0 0.455 0.455 0.465 0.445 0.465 204,000 92,580 0.4538 0.378 0.378 0.386 0.370 0.386 245,534 0.3771 1.11%
2023-11-30 0 0.450 0.450 0.455 0.435 0.460 592,000 265,140 0.4479 0.374 0.374 0.378 0.361 0.382 712,530 0.3721 2.27%
2023-11-29 0 0.440 0.440 0.450 0.435 0.530 4,828,000 2,187,040 0.4530 0.366 0.366 0.374 0.361 0.440 5,810,970 0.3764 -15.38%
2023-11-28 0 0.520 0.520 0.530 0.520 0.530 36,000 19,040 0.5289 0.432 0.432 0.440 0.432 0.440 43,330 0.4394 1.96%
2023-11-27 0 0.510 0.510 0.520 0.510 0.540 56,000 29,520 0.5271 0.424 0.424 0.432 0.424 0.449 67,401 0.4380 -3.77%
2023-11-24 0 0.530 0.530 0.540 0.530 0.530 4,000 2,120 0.5300 0.440 0.440 0.449 0.440 0.440 4,814 0.4403 -1.85%
2023-11-23 0 0.540 0.520 0.540 - - 0 0 - 0.449 0.432 0.449 - - 0 - 0.00%
2023-11-22 0 0.540 0.520 0.540 0.520 0.540 8,000 4,240 0.5300 0.449 0.432 0.449 0.432 0.449 9,629 0.4403 -1.82%
2023-11-21 0 0.550 0.530 0.550 0.540 0.550 12,000 6,560 0.5467 0.457 0.440 0.457 0.449 0.457 14,443 0.4542 1.85%
2023-11-20 0 0.540 0.510 0.540 0.570 0.570 4,000 2,280 0.5700 0.449 0.424 0.449 0.474 0.474 4,814 0.4736 1.89%
2023-11-17 0 0.530 0.530 0.540 - - 0 0 - 0.440 0.440 0.449 - - 0 - 1.92%
2023-11-16 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.432 0.424 0.432 0.432 0.432 4,814 0.4320 1.96%
2023-11-15 0 0.510 0.500 0.520 0.500 0.520 176,000 89,640 0.5093 0.424 0.415 0.432 0.415 0.432 211,833 0.4232 0.00%
2023-11-14 0 0.510 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.424 0.424 0.432 0.432 0.432 4,814 0.4320 0.00%
2023-11-13 0 0.510 0.500 0.520 0.495 0.510 260,000 130,780 0.5030 0.424 0.415 0.432 0.411 0.424 312,935 0.4179 -3.77%
2023-11-10 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.440 0.424 0.440 0.440 0.440 4,814 0.4403 0.00%
2023-11-09 0 0.530 0.500 0.530 0.510 0.540 36,000 18,480 0.5133 0.440 0.415 0.440 0.424 0.449 43,330 0.4265 1.92%
2023-11-08 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.432 0.424 0.432 0.432 0.432 4,814 0.4320 0.00%
2023-11-07 0 0.520 0.500 0.520 0.500 0.520 12,000 6,160 0.5133 0.432 0.415 0.432 0.415 0.432 14,443 0.4265 1.96%
2023-11-06 0 0.510 0.510 0.520 0.510 0.510 28,000 14,280 0.5100 0.424 0.424 0.432 0.424 0.424 33,701 0.4237 2.00%
2023-11-03 0 0.500 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.415 0.415 0.424 0.424 0.424 4,814 0.4237 0.00%
2023-11-02 0 0.500 0.495 0.510 0.500 0.500 8,000 4,000 0.5000 0.415 0.411 0.424 0.415 0.415 9,629 0.4154 0.00%
2023-11-01 0 0.500 0.495 0.510 0.495 0.510 104,000 52,200 0.5019 0.415 0.411 0.424 0.411 0.424 125,174 0.4170 -1.96%
2023-10-31 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.424 0.415 0.432 0.424 0.424 4,814 0.4237 0.00%
2023-10-30 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.424 0.415 0.424 0.424 0.424 4,814 0.4237 0.00%
2023-10-27 0 0.510 0.500 0.510 0.510 0.520 28,000 14,440 0.5157 0.424 0.415 0.424 0.424 0.432 33,701 0.4285 -1.92%
2023-10-26 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.432 0.424 0.432 0.432 0.432 4,814 0.4320 0.00%
2023-10-25 0 0.520 0.510 0.520 0.520 0.520 8,000 4,160 0.5200 0.432 0.424 0.432 0.432 0.432 9,629 0.4320 0.00%
2023-10-24 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.432 0.424 0.432 0.432 0.432 4,814 0.4320 -1.89%
2023-10-20 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.440 0.424 0.440 0.440 0.440 4,814 0.4403 0.00%
2023-10-19 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.440 0.424 0.440 0.440 0.440 4,814 0.4403 -1.85%
2023-10-18 0 0.540 0.530 0.550 0.540 0.540 4,000 2,160 0.5400 0.449 0.440 0.457 0.449 0.449 4,814 0.4487 0.00%
2023-10-17 0 0.540 0.540 0.550 0.510 0.540 84,000 44,880 0.5343 0.449 0.449 0.457 0.424 0.449 101,102 0.4439 1.89%
2023-10-16 0 0.530 0.510 0.530 0.530 0.540 16,000 8,520 0.5325 0.440 0.424 0.440 0.440 0.449 19,258 0.4424 1.92%
2023-10-13 0 0.520 0.510 0.530 0.520 0.520 4,000 2,080 0.5200 0.432 0.424 0.440 0.432 0.432 4,814 0.4320 0.00%
2023-10-12 0 0.520 0.510 0.520 0.510 0.520 28,000 14,400 0.5143 0.432 0.424 0.432 0.424 0.432 33,701 0.4273 1.96%
2023-10-11 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.424 0.415 0.424 0.424 0.424 9,629 0.4237 0.00%
2023-10-10 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.424 0.415 0.424 0.424 0.424 4,814 0.4237 2.00%
2023-10-09 0 0.500 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.415 0.415 0.432 0.424 0.424 4,814 0.4237 0.00%
2023-10-06 0 0.500 0.500 0.510 0.495 0.510 136,000 68,100 0.5007 0.415 0.415 0.424 0.411 0.424 163,689 0.4160 0.00%
2023-10-05 0 0.500 0.500 0.510 0.490 0.500 48,000 23,800 0.4958 0.415 0.415 0.424 0.407 0.415 57,773 0.4120 1.01%
2023-10-04 0 0.495 0.490 0.495 0.495 0.495 16,000 7,920 0.4950 0.411 0.407 0.411 0.411 0.411 19,258 0.4113 0.00%
2023-10-03 0 0.495 0.495 0.500 0.495 0.510 20,000 10,000 0.5000 0.411 0.411 0.415 0.411 0.424 24,072 0.4154 -2.94%
2023-09-29 0 0.510 0.500 0.510 0.510 0.520 520,000 265,840 0.5112 0.424 0.415 0.424 0.424 0.432 625,871 0.4248 0.00%
2023-09-28 0 0.510 0.510 0.520 0.510 0.520 580,000 300,600 0.5183 0.424 0.424 0.432 0.424 0.432 698,087 0.4306 -1.92%
2023-09-27 0 0.520 0.520 0.530 0.520 0.530 116,000 60,760 0.5238 0.432 0.432 0.440 0.432 0.440 139,617 0.4352 -1.89%
2023-09-26 0 0.530 0.520 0.530 0.530 0.550 72,000 38,520 0.5350 0.440 0.432 0.440 0.440 0.457 86,659 0.4445 0.00%
2023-09-25 0 0.530 0.530 0.550 0.530 0.530 4,000 2,120 0.5300 0.440 0.440 0.457 0.440 0.440 4,814 0.4403 -3.64%
2023-09-22 0 0.550 0.550 0.560 0.550 0.550 80,000 44,000 0.5500 0.457 0.457 0.465 0.457 0.457 96,288 0.4570 0.00%
2023-09-21 0 0.550 0.540 0.550 0.540 0.550 116,000 63,600 0.5483 0.457 0.449 0.457 0.449 0.457 139,617 0.4555 0.00%
2023-09-20 0 0.550 0.540 0.560 0.550 0.550 48,000 26,400 0.5500 0.457 0.449 0.465 0.457 0.457 57,773 0.4570 0.00%
2023-09-19 0 0.550 0.550 0.570 0.550 0.560 416,000 232,840 0.5597 0.457 0.457 0.474 0.457 0.465 500,697 0.4650 -1.79%
2023-09-18 0 0.560 0.540 0.570 0.540 0.560 64,000 35,320 0.5519 0.465 0.449 0.474 0.449 0.465 77,030 0.4585 0.00%
2023-09-15 0 0.560 0.550 0.560 0.530 0.560 124,000 67,120 0.5413 0.465 0.457 0.465 0.440 0.465 149,246 0.4497 3.70%
2023-09-14 0 0.540 0.540 0.560 0.540 0.550 8,000 4,360 0.5450 0.449 0.449 0.465 0.449 0.457 9,629 0.4528 -1.82%
2023-09-13 0 0.550 0.550 0.570 0.550 0.550 61,000 33,570 0.5503 0.457 0.457 0.474 0.457 0.457 73,419 0.4572 0.00%
2023-09-12 0 0.550 0.550 0.570 0.550 0.560 12,000 6,640 0.5533 0.457 0.457 0.474 0.457 0.465 14,443 0.4597 0.00%
2023-09-11 0 0.550 0.550 0.560 0.550 0.550 28,000 15,400 0.5500 0.457 0.457 0.465 0.457 0.457 33,701 0.4570 0.36%
2023-09-07 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.455 0.447 0.455 0.455 0.455 4,920 0.4553 0.00%
2023-09-06 0 0.560 0.550 0.560 0.550 0.580 108,000 60,080 0.5563 0.455 0.447 0.455 0.447 0.472 132,835 0.4523 0.00%
2023-09-05 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.455 0.447 0.455 0.455 0.455 4,920 0.4553 0.00%
2023-09-04 0 0.560 0.550 0.570 0.560 0.590 24,000 13,840 0.5767 0.455 0.447 0.463 0.455 0.480 29,519 0.4689 1.82%
2023-08-31 0 0.550 0.540 0.580 0.550 0.550 192,000 105,600 0.5500 0.447 0.439 0.472 0.447 0.447 236,151 0.4472 0.00%
2023-08-30 0 0.550 0.550 0.560 0.550 0.570 284,000 156,440 0.5508 0.447 0.447 0.455 0.447 0.463 349,307 0.4479 0.00%
2023-08-29 0 0.550 0.550 0.560 0.540 0.550 528,000 288,200 0.5458 0.447 0.447 0.455 0.439 0.447 649,416 0.4438 -3.51%
2023-08-28 0 0.570 0.550 0.570 0.570 0.570 8,000 4,520 0.5650 0.463 0.447 0.463 0.463 0.463 9,840 0.4594 0.00%
2023-08-25 0 0.570 0.540 0.570 0.570 0.570 4,000 2,280 0.5700 0.463 0.439 0.463 0.463 0.463 4,920 0.4634 1.79%
2023-08-24 0 0.560 0.540 0.580 0.560 0.560 24,000 13,440 0.5600 0.455 0.439 0.472 0.455 0.455 29,519 0.4553 0.00%
2023-08-23 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.455 0.439 0.455 0.455 0.455 4,920 0.4553 0.00%
2023-08-22 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.455 0.439 0.455 0.455 0.455 4,920 0.4553 0.00%
2023-08-21 0 0.560 0.550 0.570 0.570 0.570 4,000 2,280 0.5700 0.455 0.447 0.463 0.463 0.463 4,920 0.4634 0.00%
2023-08-18 0 0.560 0.560 0.580 0.560 0.570 8,000 4,520 0.5650 0.455 0.455 0.472 0.455 0.463 9,840 0.4594 -1.75%
2023-08-17 0 0.570 0.560 0.570 0.550 0.590 252,000 140,360 0.5570 0.463 0.455 0.463 0.447 0.480 309,948 0.4528 1.79%
2023-08-16 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.455 0.439 0.455 0.455 0.455 4,920 0.4553 1.82%
2023-08-15 0 0.550 0.550 0.570 0.550 0.550 24,000 13,200 0.5500 0.447 0.447 0.463 0.447 0.447 29,519 0.4472 -1.79%
2023-08-14 0 0.560 0.550 0.580 0.540 0.570 32,000 17,720 0.5538 0.455 0.447 0.472 0.439 0.463 39,359 0.4502 1.82%
2023-08-11 0 0.550 0.550 0.570 0.550 0.560 140,000 77,040 0.5503 0.447 0.447 0.463 0.447 0.455 172,194 0.4474 -3.51%
2023-08-10 0 0.570 0.560 0.580 0.560 0.570 124,000 70,240 0.5665 0.463 0.455 0.472 0.455 0.463 152,514 0.4605 0.00%
2023-08-09 0 0.570 0.550 0.570 0.530 0.570 116,000 63,520 0.5476 0.463 0.447 0.463 0.431 0.463 142,675 0.4452 3.64%
2023-08-08 0 0.550 0.540 0.550 0.550 0.550 196,000 107,800 0.5500 0.447 0.439 0.447 0.447 0.447 241,071 0.4472 -3.51%
2023-08-07 0 0.570 0.550 0.580 0.570 0.570 4,000 2,280 0.5700 0.463 0.447 0.472 0.463 0.463 4,920 0.4634 0.00%
2023-08-04 0 0.570 0.560 0.570 0.570 0.580 12,000 6,920 0.5767 0.463 0.455 0.463 0.463 0.472 14,759 0.4689 0.00%
2023-08-03 0 0.570 0.540 0.570 0.550 0.570 60,000 33,080 0.5513 0.463 0.439 0.463 0.447 0.463 73,797 0.4483 1.79%
2023-08-02 0 0.560 0.550 0.570 0.540 0.570 24,000 13,400 0.5583 0.455 0.447 0.463 0.439 0.463 29,519 0.4539 0.00%
2023-08-01 0 0.560 0.550 0.570 0.540 0.580 136,000 77,280 0.5682 0.455 0.447 0.463 0.439 0.472 167,274 0.4620 1.82%
2023-07-31 0 0.550 0.540 0.560 0.550 0.550 84,000 46,200 0.5500 0.447 0.439 0.455 0.447 0.447 103,316 0.4472 0.00%
2023-07-28 0 0.550 0.550 0.560 0.550 0.560 32,000 17,840 0.5575 0.447 0.447 0.455 0.447 0.455 39,359 0.4533 0.00%
2023-07-27 0 0.550 0.550 0.560 0.540 0.550 64,000 35,120 0.5488 0.447 0.447 0.455 0.439 0.447 78,717 0.4462 0.00%
2023-07-26 0 0.550 0.540 0.560 0.520 0.550 172,000 94,440 0.5491 0.447 0.439 0.455 0.423 0.447 211,552 0.4464 1.85%
2023-07-25 0 0.540 0.530 0.540 0.530 0.540 68,000 36,600 0.5382 0.439 0.431 0.439 0.431 0.439 83,637 0.4376 1.89%
2023-07-24 0 0.530 0.520 0.530 0.530 0.530 28,000 14,840 0.5300 0.431 0.423 0.431 0.431 0.431 34,439 0.4309 -1.85%
2023-07-21 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.439 0.423 0.439 0.439 0.439 4,920 0.4390 0.00%
2023-07-20 0 0.540 0.520 0.540 0.520 0.540 56,000 29,520 0.5271 0.439 0.423 0.439 0.423 0.439 68,877 0.4286 0.00%
2023-07-19 0 0.540 0.520 0.540 0.540 0.550 324,000 178,080 0.5496 0.439 0.423 0.439 0.439 0.447 398,505 0.4469 -1.82%
2023-07-18 0 0.550 0.530 0.550 0.550 0.550 4,000 2,200 0.5500 0.447 0.431 0.447 0.447 0.447 4,920 0.4472 3.77%
2023-07-14 0 0.530 0.530 0.540 0.540 0.540 120,000 64,800 0.5400 0.431 0.431 0.439 0.439 0.439 147,594 0.4390 1.92%
2023-07-13 0 0.520 0.520 0.540 0.520 0.540 448,000 235,520 0.5257 0.423 0.423 0.439 0.423 0.439 551,019 0.4274 -1.89%
2023-07-12 0 0.530 0.520 0.530 0.520 0.530 68,000 35,880 0.5276 0.431 0.423 0.431 0.423 0.431 83,637 0.4290 0.00%
2023-07-11 0 0.530 0.520 0.540 0.530 0.540 192,000 103,520 0.5392 0.431 0.423 0.439 0.431 0.439 236,151 0.4384 0.00%
2023-07-10 0 0.530 0.520 0.540 0.530 0.540 24,000 12,840 0.5350 0.431 0.423 0.439 0.431 0.439 29,519 0.4350 1.92%
2023-07-07 0 0.520 0.520 0.540 0.520 0.540 416,000 217,040 0.5217 0.423 0.423 0.439 0.423 0.439 511,661 0.4242 0.00%
2023-07-06 0 0.520 0.510 0.530 0.520 0.540 680,000 353,760 0.5202 0.423 0.415 0.431 0.423 0.439 836,369 0.4230 -1.89%
2023-07-05 0 0.530 0.520 0.540 0.520 0.530 32,000 16,840 0.5263 0.431 0.423 0.439 0.423 0.431 39,359 0.4279 1.92%
2023-07-04 0 0.520 0.510 0.530 0.510 0.530 208,000 109,560 0.5267 0.423 0.415 0.431 0.415 0.431 255,830 0.4283 -1.89%
2023-07-03 0 0.530 0.510 0.530 0.510 0.530 240,000 124,000 0.5167 0.431 0.415 0.431 0.415 0.431 295,189 0.4201 0.00%
2023-06-30 0 0.530 0.520 0.530 0.510 0.540 160,000 83,200 0.5200 0.431 0.423 0.431 0.415 0.439 196,793 0.4228 1.92%
2023-06-29 0 0.520 0.510 0.530 - - 4,000 2,080 0.5200 0.423 0.415 0.431 - - 4,920 0.4228 0.00%
2023-06-28 0 0.520 0.510 0.530 0.520 0.520 336,000 174,720 0.5200 0.423 0.415 0.431 0.423 0.423 413,265 0.4228 0.00%
2023-06-27 0 0.520 0.520 0.540 0.520 0.520 104,000 54,080 0.5200 0.423 0.423 0.439 0.423 0.423 127,915 0.4228 0.00%
2023-06-26 0 0.520 0.520 0.530 0.520 0.520 128,000 66,560 0.5200 0.423 0.423 0.431 0.423 0.423 157,434 0.4228 0.00%
2023-06-23 0 0.520 0.520 0.530 0.520 0.530 108,000 56,240 0.5207 0.423 0.423 0.431 0.423 0.431 132,835 0.4234 0.00%
2023-06-21 0 0.520 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.423 0.423 0.431 0.431 0.431 4,920 0.4309 0.00%
2023-06-20 0 0.520 0.520 0.530 0.520 0.520 156,000 81,120 0.5200 0.423 0.423 0.431 0.423 0.423 191,873 0.4228 0.00%
2023-06-19 0 0.520 0.520 0.530 0.520 0.520 520,000 270,400 0.5200 0.423 0.423 0.431 0.423 0.423 639,576 0.4228 0.00%
2023-06-16 0 0.520 0.520 0.540 0.520 0.530 348,000 181,440 0.5214 0.423 0.423 0.439 0.423 0.431 428,024 0.4239 -1.89%
2023-06-15 0 0.530 0.520 0.540 0.530 0.530 36,000 19,080 0.5300 0.431 0.423 0.439 0.431 0.431 44,278 0.4309 1.92%
2023-06-14 0 0.520 0.510 0.520 0.520 0.520 104,000 54,080 0.5200 0.423 0.415 0.423 0.423 0.423 127,915 0.4228 4.00%
2023-06-13 0 0.500 0.500 0.520 0.500 0.510 288,000 144,680 0.5024 0.407 0.407 0.423 0.407 0.415 354,227 0.4084 0.00%
2023-06-12 0 0.500 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.407 0.415 0.423 0.423 0.423 4,920 0.4228 0.00%
2023-06-09 0 0.500 0.500 0.520 0.500 0.510 144,000 73,000 0.5069 0.407 0.407 0.423 0.407 0.415 177,113 0.4122 0.00%
2023-06-08 0 0.510 0.510 0.530 0.510 0.520 76,000 39,280 0.5168 0.407 0.407 0.422 0.407 0.414 95,346 0.4120 -1.92%
2023-06-07 0 0.520 0.510 0.520 0.520 0.520 232,000 120,640 0.5200 0.414 0.407 0.414 0.414 0.414 291,056 0.4145 0.00%
2023-06-06 0 0.520 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.414 0.414 0.422 0.422 0.422 5,018 0.4225 0.00%
2023-06-05 0 0.520 0.520 0.530 0.510 0.520 120,000 61,920 0.5160 0.414 0.414 0.422 0.407 0.414 150,546 0.4113 1.96%
2023-06-02 0 0.510 0.500 0.510 0.500 0.510 2,028,000 1,026,400 0.5061 0.407 0.399 0.407 0.399 0.407 2,544,234 0.4034 0.00%
2023-06-01 0 0.510 0.510 0.520 0.510 0.510 1,520,000 775,200 0.5100 0.407 0.407 0.414 0.407 0.407 1,906,921 0.4065 0.00%
2023-05-31 0 0.510 0.510 0.520 0.510 0.520 52,000 26,640 0.5123 0.407 0.407 0.414 0.407 0.414 65,237 0.4084 -1.92%
2023-05-30 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.414 0.407 0.422 0.414 0.414 75,273 0.4145 1.96%
2023-05-29 0 0.510 0.510 0.520 0.510 0.510 244,000 124,440 0.5100 0.407 0.407 0.414 0.407 0.407 306,111 0.4065 3.03%
2023-05-25 0 0.495 0.495 0.510 0.495 0.500 220,000 108,980 0.4954 0.395 0.395 0.407 0.395 0.399 276,002 0.3949 0.00%
2023-05-24 0 0.495 0.495 0.500 0.490 0.500 768,000 379,400 0.4940 0.395 0.395 0.399 0.391 0.399 963,497 0.3938 -2.94%
2023-05-23 0 0.510 0.500 0.510 0.495 0.510 1,008,000 500,680 0.4967 0.407 0.399 0.407 0.395 0.407 1,264,589 0.3959 2.00%
2023-05-22 0 0.500 0.500 0.520 0.500 0.510 292,000 146,120 0.5004 0.399 0.399 0.414 0.399 0.407 366,329 0.3989 -1.96%
2023-05-19 0 0.510 0.500 0.510 0.495 0.510 868,000 437,620 0.5042 0.407 0.399 0.407 0.395 0.407 1,088,952 0.4019 -1.92%
2023-05-18 0 0.520 0.510 0.530 0.520 0.520 52,000 27,040 0.5200 0.414 0.407 0.422 0.414 0.414 65,237 0.4145 0.00%
2023-05-17 0 0.520 0.510 0.520 0.510 0.530 3,728,000 1,939,680 0.5203 0.414 0.407 0.414 0.407 0.422 4,676,974 0.4147 1.96%
2023-05-16 0 0.510 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 0.407 0.399 0.422 0.422 0.422 5,018 0.4225 0.00%
2023-05-15 0 0.510 0.500 0.530 0.520 0.520 4,000 2,080 0.5200 0.407 0.399 0.422 0.414 0.414 5,018 0.4145 0.00%
2023-05-12 0 0.510 0.500 0.520 0.510 0.520 1,000,000 519,960 0.5200 0.407 0.399 0.414 0.407 0.414 1,254,553 0.4145 -1.92%
2023-05-11 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.414 0.407 0.422 0.414 0.414 25,091 0.4145 -1.89%
2023-05-10 0 0.530 0.520 0.540 0.510 0.530 160,000 83,560 0.5223 0.422 0.414 0.430 0.407 0.422 200,728 0.4163 0.00%
2023-05-09 0 0.530 0.530 0.540 0.520 0.540 352,000 189,160 0.5374 0.422 0.422 0.430 0.414 0.430 441,603 0.4283 -1.85%
2023-05-08 0 0.540 0.530 0.540 0.510 0.540 26,996,000 13,510,360 0.5005 0.430 0.422 0.430 0.407 0.430 33,867,915 0.3989 9.09%
2023-05-05 0 0.495 0.490 0.500 0.500 0.500 4,000 2,000 0.5000 0.395 0.391 0.399 0.399 0.399 5,018 0.3985 0.00%
2023-05-04 0 0.495 0.495 0.510 0.495 0.495 8,000 3,960 0.4950 0.395 0.395 0.407 0.395 0.395 10,036 0.3946 1.02%
2023-05-03 0 0.490 0.490 0.510 0.485 0.490 192,000 93,260 0.4857 0.391 0.391 0.407 0.387 0.391 240,874 0.3872 -2.00%
2023-05-02 0 0.500 0.490 0.510 0.495 0.500 100,000 49,940 0.4994 0.399 0.391 0.407 0.395 0.399 125,455 0.3981 2.04%
2023-04-28 0 0.490 0.485 0.495 0.480 0.510 2,884,000 1,401,300 0.4859 0.391 0.387 0.395 0.383 0.407 3,618,131 0.3873 0.00%
2023-04-27 0 0.490 0.480 0.495 0.480 0.510 3,648,000 1,773,020 0.4860 0.391 0.383 0.395 0.383 0.407 4,576,610 0.3874 -7.55%
2023-04-26 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.422 0.407 0.422 0.422 0.422 5,018 0.4225 0.00%
2023-04-25 0 0.530 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 0.422 0.399 0.422 0.422 0.422 5,018 0.4225 3.92%
2023-04-24 0 0.510 0.510 0.530 0.510 0.510 180,000 91,800 0.5100 0.407 0.407 0.422 0.407 0.407 225,820 0.4065 0.00%
2023-04-21 0 0.510 0.510 0.530 0.510 0.510 72,000 36,720 0.5100 0.407 0.407 0.422 0.407 0.407 90,328 0.4065 -3.77%
2023-04-20 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.422 0.422 0.430 0.422 0.422 50,182 0.4225 0.00%
2023-04-19 0 0.530 0.530 0.550 0.530 0.530 16,000 8,480 0.5300 0.422 0.422 0.438 0.422 0.422 20,073 0.4225 0.00%
2023-04-18 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.422 0.407 0.422 0.422 0.422 25,091 0.4225 3.92%
2023-04-17 0 0.510 0.510 0.530 0.500 0.570 3,260,000 1,720,560 0.5278 0.407 0.407 0.422 0.399 0.454 4,089,843 0.4207 2.00%
2023-04-14 0 0.500 0.500 0.510 0.495 0.500 16,000 7,980 0.4988 0.399 0.399 0.407 0.395 0.399 20,073 0.3976 1.01%
2023-04-13 0 0.495 0.495 0.500 0.500 0.500 4,000 2,000 0.5000 0.395 0.395 0.399 0.399 0.399 5,018 0.3985 0.00%
2023-04-12 0 0.495 0.490 0.500 0.480 0.510 2,948,000 1,453,280 0.4930 0.395 0.391 0.399 0.383 0.407 3,698,422 0.3929 -2.94%
2023-04-11 0 0.510 0.510 0.520 0.510 0.530 760,000 395,320 0.5202 0.407 0.407 0.414 0.407 0.422 953,460 0.4146 -1.92%
2023-04-06 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 0.414 0.414 0.422 0.414 0.414 125,455 0.4145 -1.89%
2023-04-04 0 0.530 0.520 0.530 0.520 0.530 376,000 195,920 0.5211 0.422 0.414 0.422 0.414 0.422 471,712 0.4153 0.00%
2023-04-03 0 0.530 0.520 0.540 0.530 0.550 1,736,000 926,160 0.5335 0.422 0.414 0.430 0.422 0.438 2,177,904 0.4253 -5.36%
2023-03-31 0 0.560 0.550 0.570 0.540 0.560 2,024,000 1,110,320 0.5486 0.446 0.438 0.454 0.430 0.446 2,539,215 0.4373 0.00%
2023-03-30 0 0.560 0.550 0.570 0.550 0.560 316,000 175,760 0.5562 0.446 0.438 0.454 0.438 0.446 396,439 0.4433 0.00%
2023-03-29 0 0.560 0.560 0.570 0.550 0.560 224,000 124,240 0.5546 0.446 0.446 0.454 0.438 0.446 281,020 0.4421 0.00%
2023-03-28 0 0.560 0.550 0.570 0.560 0.560 104,000 58,240 0.5600 0.446 0.438 0.454 0.446 0.446 130,474 0.4464 -1.75%
2023-03-27 0 0.570 0.560 0.570 0.550 0.580 408,000 228,200 0.5593 0.454 0.446 0.454 0.438 0.462 511,858 0.4458 1.79%
2023-03-24 0 0.560 0.550 0.560 0.550 0.560 240,000 134,240 0.5593 0.446 0.438 0.446 0.438 0.446 301,093 0.4458 1.82%
2023-03-23 0 0.550 0.550 0.560 0.540 0.560 1,204,000 659,920 0.5481 0.438 0.438 0.446 0.430 0.446 1,510,482 0.4369 -1.79%
2023-03-22 0 0.560 0.560 0.580 0.560 0.570 112,000 62,760 0.5604 0.446 0.446 0.462 0.446 0.454 140,510 0.4467 0.00%
2023-03-21 0 0.560 0.560 0.580 0.560 0.570 120,000 67,920 0.5660 0.446 0.446 0.462 0.446 0.454 150,546 0.4512 -1.75%
2023-03-20 0 0.570 0.560 0.580 0.560 0.570 444,000 252,640 0.5690 0.454 0.446 0.462 0.446 0.454 557,022 0.4536 -1.72%
2023-03-17 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.462 0.454 0.462 0.462 0.462 5,018 0.4623 0.00%
2023-03-16 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.462 0.454 0.462 0.462 0.462 5,018 0.4623 0.00%
2023-03-15 0 0.580 0.570 0.580 0.570 0.580 76,000 44,000 0.5789 0.462 0.454 0.462 0.454 0.462 95,346 0.4615 -1.69%
2023-03-14 0 0.590 0.580 0.590 0.590 0.590 4,000 2,360 0.5900 0.470 0.462 0.470 0.470 0.470 5,018 0.4703 1.72%
2023-03-13 0 0.580 0.580 0.590 0.570 0.580 108,000 61,680 0.5711 0.462 0.462 0.470 0.454 0.462 135,492 0.4552 1.75%
2023-03-10 0 0.570 0.570 0.580 0.570 0.580 136,000 77,920 0.5729 0.454 0.454 0.462 0.454 0.462 170,619 0.4567 -1.72%
2023-03-09 0 0.580 0.570 0.580 0.580 0.580 40,000 23,200 0.5800 0.462 0.454 0.462 0.462 0.462 50,182 0.4623 -1.69%
2023-03-08 0 0.590 0.570 0.590 0.580 0.600 148,000 86,480 0.5843 0.470 0.454 0.470 0.462 0.478 185,674 0.4658 -1.67%
2023-03-07 0 0.600 0.590 0.600 0.590 0.600 72,000 42,680 0.5928 0.478 0.470 0.478 0.470 0.478 90,328 0.4725 1.69%
2023-03-06 0 0.590 0.580 0.590 0.580 0.590 36,000 20,960 0.5822 0.470 0.462 0.470 0.462 0.470 45,164 0.4641 0.00%
2023-03-03 0 0.590 0.580 0.600 0.590 0.590 80,000 47,200 0.5900 0.470 0.462 0.478 0.470 0.470 100,364 0.4703 0.00%
2023-03-02 0 0.590 0.580 0.590 0.580 0.590 184,000 106,760 0.5802 0.470 0.462 0.470 0.462 0.470 230,838 0.4625 -1.67%
2023-03-01 0 0.600 0.590 0.610 0.600 0.600 36,000 21,600 0.6000 0.478 0.470 0.486 0.478 0.478 45,164 0.4783 1.69%
2023-02-28 0 0.590 0.590 0.600 0.590 0.590 92,000 54,280 0.5900 0.470 0.470 0.478 0.470 0.470 115,419 0.4703 1.72%
2023-02-27 0 0.580 0.580 0.590 0.570 0.590 1,216,000 704,960 0.5797 0.462 0.462 0.470 0.454 0.470 1,525,537 0.4621 -3.33%
2023-02-24 0 0.600 0.590 0.600 0.580 0.610 376,000 223,120 0.5934 0.478 0.470 0.478 0.462 0.486 471,712 0.4730 -1.64%
2023-02-23 0 0.610 0.590 0.620 0.600 0.610 108,000 65,400 0.6056 0.486 0.470 0.494 0.478 0.486 135,492 0.4827 1.67%
2023-02-22 0 0.600 0.600 0.610 0.600 0.610 212,000 127,400 0.6009 0.478 0.478 0.486 0.478 0.486 265,965 0.4790 -6.25%
2023-02-21 0 0.640 0.610 0.630 0.590 0.640 972,000 591,320 0.6084 0.510 0.486 0.502 0.470 0.510 1,219,426 0.4849 6.67%
2023-02-20 0 0.600 0.600 0.610 0.590 0.600 120,000 71,880 0.5990 0.478 0.478 0.486 0.470 0.478 150,546 0.4775 0.00%
2023-02-17 0 0.600 0.590 0.610 0.600 0.600 64,000 38,400 0.6000 0.478 0.470 0.486 0.478 0.478 80,291 0.4783 0.00%
2023-02-16 0 0.600 0.590 0.610 0.590 0.610 116,000 69,800 0.6017 0.478 0.470 0.486 0.470 0.486 145,528 0.4796 0.00%
2023-02-15 0 0.600 0.590 0.610 0.600 0.600 24,000 14,400 0.6000 0.478 0.470 0.486 0.478 0.478 30,109 0.4783 -1.64%
2023-02-14 0 0.610 0.600 0.610 0.590 0.610 32,000 19,400 0.6063 0.486 0.478 0.486 0.470 0.486 40,146 0.4832 3.39%
2023-02-13 0 0.590 0.590 0.600 0.590 0.600 304,000 182,360 0.5999 0.470 0.470 0.478 0.470 0.478 381,384 0.4782 -1.67%
2023-02-10 0 0.600 0.600 0.610 0.600 0.600 184,000 110,400 0.6000 0.478 0.478 0.486 0.478 0.478 230,838 0.4783 0.00%
2023-02-09 0 0.600 0.600 0.610 0.600 0.600 72,000 43,200 0.6000 0.478 0.478 0.486 0.478 0.478 90,328 0.4783 -1.64%
2023-02-08 0 0.610 0.600 0.610 0.600 0.610 152,000 91,720 0.6034 0.486 0.478 0.486 0.478 0.486 190,692 0.4810 0.00%
2023-02-07 0 0.610 0.610 0.620 0.600 0.610 36,000 21,840 0.6067 0.486 0.486 0.494 0.478 0.486 45,164 0.4836 0.00%
2023-02-06 0 0.610 0.610 0.620 0.610 0.610 44,000 26,840 0.6100 0.486 0.486 0.494 0.486 0.486 55,200 0.4862 0.00%
2023-02-03 0 0.610 0.600 0.620 0.610 0.610 52,000 31,720 0.6100 0.486 0.478 0.494 0.486 0.486 65,237 0.4862 -1.61%
2023-02-02 0 0.620 0.610 0.630 0.620 0.630 572,000 355,120 0.6208 0.494 0.486 0.502 0.494 0.502 717,604 0.4949 3.33%
2023-02-01 0 0.600 0.600 0.610 0.590 0.610 536,000 322,680 0.6020 0.478 0.478 0.486 0.470 0.486 672,440 0.4799 0.00%
2023-01-31 0 0.600 0.590 0.600 0.590 0.640 9,556,000 5,774,840 0.6043 0.478 0.470 0.478 0.470 0.510 11,988,509 0.4817 -6.25%
2023-01-30 0 0.640 0.640 0.650 0.640 0.650 48,000 30,760 0.6408 0.510 0.510 0.518 0.510 0.518 60,219 0.5108 -1.54%
2023-01-27 0 0.650 0.650 0.660 0.640 0.660 268,000 173,720 0.6482 0.518 0.518 0.526 0.510 0.526 336,220 0.5167 0.00%
2023-01-26 0 0.650 0.650 0.660 0.650 0.680 720,000 482,760 0.6705 0.518 0.518 0.526 0.518 0.542 903,278 0.5345 1.56%
2023-01-20 0 0.640 0.640 0.650 0.640 0.660 48,000 30,880 0.6433 0.510 0.510 0.518 0.510 0.526 60,219 0.5128 -1.54%
2023-01-19 0 0.650 0.640 0.650 0.630 0.660 460,000 303,160 0.6590 0.518 0.510 0.518 0.502 0.526 577,094 0.5253 1.56%
2023-01-18 0 0.640 0.630 0.650 0.630 0.640 176,000 112,560 0.6395 0.510 0.502 0.518 0.502 0.510 220,801 0.5098 0.00%
2023-01-17 0 0.640 0.630 0.640 0.630 0.640 44,000 27,880 0.6336 0.510 0.502 0.510 0.502 0.510 55,200 0.5051 0.00%
2023-01-16 0 0.640 0.630 0.640 0.630 0.640 204,000 130,320 0.6388 0.510 0.502 0.510 0.502 0.510 255,929 0.5092 1.59%
2023-01-13 0 0.630 0.630 0.640 0.590 0.670 5,460,000 3,359,760 0.6153 0.502 0.502 0.510 0.470 0.534 6,849,860 0.4905 -5.97%
2023-01-12 0 0.670 0.660 0.670 0.670 0.690 112,000 76,880 0.6864 0.534 0.526 0.534 0.534 0.550 140,510 0.5471 1.52%
2023-01-11 0 0.660 0.650 0.670 0.660 0.680 24,000 16,200 0.6750 0.526 0.518 0.534 0.526 0.542 30,109 0.5380 1.54%
2023-01-10 0 0.650 0.650 0.670 0.650 0.700 872,000 595,640 0.6831 0.518 0.518 0.534 0.518 0.558 1,093,970 0.5445 -1.52%
2023-01-09 0 0.660 0.660 0.670 0.650 0.670 92,000 60,480 0.6574 0.526 0.526 0.534 0.518 0.534 115,419 0.5240 0.00%
2023-01-06 0 0.660 0.660 0.670 0.660 0.680 168,000 112,640 0.6705 0.526 0.526 0.534 0.526 0.542 210,765 0.5344 1.54%
2023-01-05 0 0.650 0.650 0.660 0.650 0.680 564,000 378,520 0.6711 0.518 0.518 0.526 0.518 0.542 707,568 0.5350 1.56%
2023-01-04 0 0.640 0.640 0.650 0.630 0.650 240,000 155,200 0.6467 0.510 0.510 0.518 0.502 0.518 301,093 0.5155 0.00%
2023-01-03 0 0.640 0.630 0.650 0.630 0.640 256,000 161,360 0.6303 0.510 0.502 0.518 0.502 0.510 321,166 0.5024 1.59%
2022-12-30 0 0.630 0.630 0.650 0.620 0.640 2,528,000 1,589,600 0.6288 0.502 0.502 0.518 0.494 0.510 3,171,510 0.5012 0.00%
2022-12-29 0 0.630 0.630 0.640 0.630 0.640 1,304,000 824,520 0.6323 0.502 0.502 0.510 0.502 0.510 1,635,937 0.5040 -1.56%
2022-12-28 0 0.640 0.630 0.650 0.630 0.640 168,000 107,480 0.6398 0.510 0.502 0.518 0.502 0.510 210,765 0.5100 1.59%
2022-12-23 0 0.630 0.620 0.640 0.630 0.630 204,000 128,520 0.6300 0.502 0.494 0.510 0.502 0.502 255,929 0.5022 0.00%
2022-12-22 0 0.630 0.620 0.640 0.630 0.670 520,000 335,280 0.6448 0.502 0.494 0.510 0.502 0.534 652,368 0.5139 0.00%
2022-12-21 0 0.630 0.630 0.650 0.630 0.630 16,000 10,080 0.6300 0.502 0.502 0.518 0.502 0.502 20,073 0.5022 0.00%
2022-12-20 0 0.630 0.630 0.640 0.630 0.680 836,000 556,240 0.6654 0.502 0.502 0.510 0.502 0.542 1,048,806 0.5304 1.61%
2022-12-19 0 0.620 0.620 0.640 0.620 0.620 144,000 89,280 0.6200 0.494 0.494 0.510 0.494 0.494 180,656 0.4942 0.00%
2022-12-16 0 0.620 0.620 0.640 0.620 0.630 2,328,000 1,449,920 0.6228 0.494 0.494 0.510 0.494 0.502 2,920,600 0.4964 -1.59%
2022-12-15 0 0.630 0.630 0.650 0.630 0.630 80,000 50,400 0.6300 0.502 0.502 0.518 0.502 0.502 100,364 0.5022 -1.56%
2022-12-14 0 0.640 0.630 0.640 0.640 0.640 148,000 94,720 0.6400 0.510 0.502 0.510 0.510 0.510 185,674 0.5101 -1.54%
2022-12-13 0 0.650 0.640 0.650 0.640 0.680 536,000 356,520 0.6651 0.518 0.510 0.518 0.510 0.542 672,440 0.5302 1.56%
2022-12-12 0 0.640 0.630 0.650 0.620 0.650 1,040,000 659,600 0.6342 0.510 0.502 0.518 0.494 0.518 1,304,735 0.5055 -3.03%
2022-12-09 0 0.660 0.650 0.670 0.650 0.660 244,000 158,920 0.6513 0.526 0.518 0.534 0.518 0.526 306,111 0.5192 -1.49%
2022-12-08 0 0.670 0.660 0.670 0.660 0.690 236,000 159,040 0.6739 0.534 0.526 0.534 0.526 0.550 296,075 0.5372 1.52%
2022-12-07 0 0.660 0.650 0.660 0.660 0.690 108,000 71,880 0.6656 0.526 0.518 0.526 0.526 0.550 135,492 0.5305 0.00%
2022-12-06 0 0.660 0.660 0.680 0.660 0.690 124,000 84,880 0.6845 0.526 0.526 0.542 0.526 0.550 155,565 0.5456 -1.49%
2022-12-05 0 0.670 0.650 0.680 0.660 0.700 780,000 536,280 0.6875 0.534 0.518 0.542 0.526 0.558 978,551 0.5480 4.69%
2022-12-02 0 0.640 0.640 0.650 0.640 0.680 360,000 237,440 0.6596 0.510 0.510 0.518 0.510 0.542 451,639 0.5257 0.00%
2022-12-01 0 0.640 0.630 0.640 0.640 0.700 1,404,000 942,560 0.6713 0.510 0.502 0.510 0.510 0.558 1,761,393 0.5351 1.59%
2022-11-30 0 0.630 0.620 0.640 0.630 0.660 224,000 144,240 0.6439 0.502 0.494 0.510 0.502 0.526 281,020 0.5133 1.61%
2022-11-29 0 0.620 0.620 0.660 0.620 0.650 348,000 221,520 0.6366 0.494 0.494 0.526 0.494 0.518 436,584 0.5074 1.64%
2022-11-28 0 0.610 0.610 0.630 0.610 0.620 64,000 39,280 0.6138 0.486 0.486 0.502 0.486 0.494 80,291 0.4892 -1.61%
2022-11-25 0 0.620 0.610 0.630 0.610 0.620 372,000 228,000 0.6129 0.494 0.486 0.502 0.486 0.494 466,694 0.4885 0.00%
2022-11-24 0 0.620 0.610 0.620 0.610 0.640 992,000 617,720 0.6227 0.494 0.486 0.494 0.486 0.510 1,244,517 0.4964 -1.59%
2022-11-23 0 0.630 0.630 0.640 0.630 0.670 368,000 237,800 0.6462 0.502 0.502 0.510 0.502 0.534 461,676 0.5151 0.00%
2022-11-22 0 0.630 0.630 0.640 0.630 0.640 251,976 160,586 0.6373 0.502 0.502 0.510 0.502 0.510 316,117 0.5080 -1.56%
2022-11-21 0 0.640 0.630 0.640 0.630 0.640 140,000 89,000 0.6357 0.510 0.502 0.510 0.502 0.510 175,637 0.5067 0.00%
2022-11-18 0 0.640 0.640 0.650 0.640 0.680 568,000 369,240 0.6501 0.510 0.510 0.518 0.510 0.542 712,586 0.5182 -3.03%
2022-11-17 0 0.660 0.650 0.660 0.650 0.670 480,000 312,680 0.6514 0.526 0.518 0.526 0.518 0.534 602,185 0.5192 0.00%
2022-11-16 0 0.660 0.650 0.660 0.650 0.660 27,976 18,503 0.6614 0.526 0.518 0.526 0.518 0.526 35,097 0.5272 0.00%
2022-11-15 0 0.660 0.650 0.660 0.650 0.670 468,000 308,720 0.6597 0.526 0.518 0.526 0.518 0.534 587,131 0.5258 -2.94%
2022-11-14 0 0.680 0.660 0.680 0.660 0.680 84,000 56,640 0.6743 0.542 0.526 0.542 0.526 0.542 105,382 0.5375 0.00%
2022-11-11 0 0.680 0.660 0.680 0.650 0.680 384,000 252,040 0.6564 0.542 0.526 0.542 0.518 0.542 481,748 0.5232 0.00%
2022-11-10 0 0.680 0.670 0.690 0.650 0.680 144,000 96,480 0.6700 0.542 0.534 0.550 0.518 0.542 180,656 0.5341 -1.45%
2022-11-09 0 0.690 0.670 0.690 0.680 0.690 544,000 344,400 0.6331 0.550 0.534 0.550 0.542 0.550 682,477 0.5046 0.00%
2022-11-08 0 0.690 0.660 0.680 0.660 0.700 660,000 439,520 0.6659 0.550 0.526 0.542 0.526 0.558 828,005 0.5308 -1.43%
2022-11-07 0 0.700 0.680 0.700 0.660 0.730 1,472,000 1,020,200 0.6931 0.558 0.542 0.558 0.526 0.582 1,846,702 0.5524 -1.41%
2022-11-04 0 0.710 0.690 0.710 0.700 0.720 1,092,000 783,440 0.7174 0.566 0.550 0.566 0.558 0.574 1,369,972 0.5719 -1.39%
2022-11-03 0 0.720 0.700 0.720 0.710 0.720 2,252,000 1,599,000 0.7100 0.574 0.558 0.574 0.566 0.574 2,825,254 0.5660 2.86%
2022-11-02 0 0.700 0.690 0.710 0.700 0.710 1,108,000 775,640 0.7000 0.558 0.550 0.566 0.558 0.566 1,390,045 0.5580 0.00%
2022-11-01 0 0.700 0.690 0.700 0.660 0.700 3,100,000 2,130,360 0.6872 0.558 0.550 0.558 0.526 0.558 3,889,115 0.5478 4.48%
2022-10-31 0 0.670 0.660 0.670 0.650 0.670 1,244,010 828,606 0.6661 0.534 0.526 0.534 0.518 0.534 1,560,677 0.5309 3.08%
2022-10-28 0 0.650 0.640 0.650 0.610 0.670 2,188,000 1,433,000 0.6549 0.518 0.510 0.518 0.486 0.534 2,744,962 0.5220 -1.52%
2022-10-27 0 0.660 0.640 0.660 0.620 0.660 2,288,000 1,484,200 0.6487 0.526 0.510 0.526 0.494 0.526 2,870,417 0.5171 6.45%
2022-10-26 0 0.620 0.610 0.620 0.590 0.620 684,000 419,960 0.6140 0.494 0.486 0.494 0.470 0.494 858,114 0.4894 5.08%
2022-10-25 0 0.590 0.590 0.610 0.590 0.600 188,000 112,600 0.5989 0.470 0.470 0.486 0.470 0.478 235,856 0.4774 -1.67%
2022-10-24 0 0.600 0.590 0.610 0.580 0.600 1,088,000 643,640 0.5916 0.478 0.470 0.486 0.462 0.478 1,364,954 0.4715 1.69%
2022-10-21 0 0.590 0.580 0.590 0.570 0.590 24,000 13,840 0.5767 0.470 0.462 0.470 0.454 0.470 30,109 0.4597 3.51%
2022-10-20 0 0.570 0.570 0.590 0.540 0.590 17,616,000 9,803,680 0.5565 0.454 0.454 0.470 0.430 0.470 22,100,207 0.4436 -1.72%
2022-10-19 0 0.580 0.570 0.600 0.570 0.580 124,000 70,920 0.5719 0.462 0.454 0.478 0.454 0.462 155,565 0.4559 1.75%
2022-10-18 0 0.570 0.560 0.580 0.550 0.630 9,348,000 5,278,120 0.5646 0.454 0.446 0.462 0.438 0.502 11,727,562 0.4501 -1.72%
2022-10-17 0 0.580 0.560 0.590 0.540 0.580 9,268,000 5,126,960 0.5532 0.462 0.446 0.470 0.430 0.462 11,627,198 0.4409 0.00%
2022-10-14 0 0.580 0.580 0.590 0.570 0.580 3,298,000 1,912,700 0.5800 0.462 0.462 0.470 0.454 0.462 4,137,516 0.4623 0.00%
2022-10-13 0 0.580 0.570 0.590 0.570 0.580 132,000 75,800 0.5742 0.462 0.454 0.470 0.454 0.462 165,601 0.4577 0.00%
2022-10-12 0 0.580 0.570 0.590 0.570 0.580 284,000 162,440 0.5720 0.462 0.454 0.470 0.454 0.462 356,293 0.4559 0.00%
2022-10-11 0 0.580 0.570 0.580 0.570 0.580 56,000 32,280 0.5764 0.462 0.454 0.462 0.454 0.462 70,255 0.4595 1.75%
2022-10-10 0 0.570 0.570 0.580 0.550 0.580 1,036,000 578,880 0.5588 0.454 0.454 0.462 0.438 0.462 1,299,717 0.4454 5.56%
2022-10-07 0 0.540 0.540 0.550 0.540 0.580 8,084,000 4,478,000 0.5539 0.430 0.430 0.438 0.430 0.462 10,141,807 0.4415 -6.90%
2022-10-06 0 0.580 0.580 0.590 0.550 0.630 9,916,000 5,634,440 0.5682 0.462 0.462 0.470 0.438 0.502 12,440,148 0.4529 -3.33%
2022-10-05 0 0.600 0.570 0.600 0.540 0.630 11,238,000 6,354,800 0.5655 0.478 0.454 0.478 0.430 0.502 14,098,667 0.4507 1.69%
2022-10-03 0 0.590 0.590 0.600 0.510 0.660 6,228,000 3,634,440 0.5836 0.470 0.470 0.478 0.407 0.526 7,813,357 0.4652 0.00%
2022-09-30 0 0.590 0.590 0.600 0.580 0.680 7,916,000 4,880,119 0.6165 0.470 0.470 0.478 0.462 0.542 9,931,042 0.4914 -15.71%
2022-09-29 0 0.700 0.670 0.710 0.650 0.740 3,364,000 2,341,960 0.6962 0.558 0.534 0.566 0.518 0.590 4,220,317 0.5549 2.94%
2022-09-28 0 0.680 0.670 0.680 0.680 0.690 336,000 230,280 0.6854 0.542 0.534 0.542 0.542 0.550 421,530 0.5463 -1.45%
2022-09-27 0 0.690 0.680 0.690 0.680 0.700 124,000 84,400 0.6806 0.550 0.542 0.550 0.542 0.558 155,565 0.5425 0.00%
2022-09-26 0 0.690 0.680 0.690 0.680 0.710 124,000 84,520 0.6816 0.550 0.542 0.550 0.542 0.566 155,565 0.5433 -1.43%
2022-09-23 0 0.700 0.680 0.710 0.680 0.700 100,000 68,800 0.6880 0.558 0.542 0.566 0.542 0.558 125,455 0.5484 1.45%
2022-09-22 0 0.690 0.690 0.700 0.680 0.700 676,000 467,880 0.6921 0.550 0.550 0.558 0.542 0.558 848,078 0.5517 -1.43%
2022-09-21 0 0.700 0.700 0.720 0.700 0.730 56,000 39,560 0.7064 0.558 0.558 0.574 0.558 0.582 70,255 0.5631 0.00%
2022-09-20 0 0.700 0.700 0.720 0.700 0.710 180,000 127,760 0.7098 0.558 0.558 0.574 0.558 0.566 225,820 0.5658 -1.41%
2022-09-19 0 0.710 0.710 0.720 0.710 0.720 60,000 42,519 0.7087 0.566 0.566 0.574 0.566 0.574 75,273 0.5649 -2.74%
2022-09-16 0 0.730 0.710 0.730 0.700 0.730 704,000 502,880 0.7143 0.582 0.566 0.582 0.558 0.582 883,205 0.5694 2.82%
2022-09-15 0 0.710 0.700 0.730 0.700 0.730 584,000 419,680 0.7186 0.566 0.558 0.582 0.558 0.582 732,659 0.5728 -1.39%
2022-09-14 0 0.720 0.710 0.720 0.710 0.760 1,296,000 969,160 0.7478 0.574 0.566 0.574 0.566 0.606 1,625,901 0.5961 2.86%
2022-09-13 0 0.700 0.700 0.710 0.690 0.700 140,000 97,800 0.6986 0.558 0.558 0.566 0.550 0.558 175,637 0.5568 2.94%
2022-09-09 0 0.680 0.680 0.690 0.680 0.690 97,407,980 59,435,067 0.6102 0.542 0.542 0.550 0.542 0.550 122,203,481 0.4864 1.49%
2022-09-08 0 0.670 0.670 0.680 0.670 0.670 28,000 18,760 0.6700 0.534 0.534 0.542 0.534 0.534 35,127 0.5341 0.00%
2022-09-07 0 0.680 0.680 0.690 0.680 0.690 20,000 13,720 0.6860 0.534 0.534 0.542 0.534 0.542 25,466 0.5388 -1.45%
2022-09-06 0 0.690 0.670 0.690 0.680 0.690 516,000 353,240 0.6846 0.542 0.526 0.542 0.534 0.542 657,011 0.5376 1.47%
2022-09-05 0 0.680 0.680 0.690 0.680 0.690 668,000 458,920 0.6870 0.534 0.534 0.542 0.534 0.542 850,550 0.5396 -2.86%
2022-09-02 0 0.700 0.690 0.700 0.690 0.760 1,464,000 1,070,080 0.7309 0.550 0.542 0.550 0.542 0.597 1,864,079 0.5741 1.45%
2022-09-01 0 0.690 0.690 0.700 0.690 0.700 280,000 194,800 0.6957 0.542 0.542 0.550 0.542 0.550 356,518 0.5464 0.00%
2022-08-31 0 0.690 0.690 0.710 0.690 0.700 336,000 232,040 0.6906 0.542 0.542 0.558 0.542 0.550 427,821 0.5424 0.00%
2022-08-30 0 0.690 0.690 0.710 0.690 0.730 555,980 390,428 0.7022 0.542 0.542 0.558 0.542 0.573 707,917 0.5515 -2.82%
2022-08-29 0 0.710 0.710 0.720 0.660 0.750 4,528,000 3,177,560 0.7018 0.558 0.558 0.565 0.518 0.589 5,765,402 0.5511 1.43%
2022-08-26 0 0.700 0.700 0.720 0.700 0.720 96,000 67,680 0.7050 0.550 0.550 0.565 0.550 0.565 122,235 0.5537 0.00%
2022-08-25 0 0.700 0.700 0.710 0.700 0.710 264,000 187,360 0.7097 0.550 0.550 0.558 0.550 0.558 336,145 0.5574 -1.41%
2022-08-24 0 0.710 0.710 0.720 0.710 0.720 64,000 45,760 0.7150 0.558 0.558 0.565 0.558 0.565 81,490 0.5615 -2.74%
2022-08-23 0 0.730 0.720 0.740 0.730 0.730 32,000 23,360 0.7300 0.573 0.565 0.581 0.573 0.573 40,745 0.5733 2.82%
2022-08-22 0 0.710 0.710 0.720 0.710 0.710 64,000 45,440 0.7100 0.558 0.558 0.565 0.558 0.558 81,490 0.5576 0.00%
2022-08-19 0 0.710 0.710 0.730 0.710 0.710 272,000 193,120 0.7100 0.558 0.558 0.573 0.558 0.558 346,332 0.5576 -1.39%
2022-08-18 0 0.720 0.710 0.720 0.720 0.780 1,532,000 1,149,240 0.7502 0.565 0.558 0.565 0.565 0.613 1,950,662 0.5892 0.00%
2022-08-17 0 0.720 0.710 0.720 0.710 0.740 916,000 656,520 0.7167 0.565 0.558 0.565 0.558 0.581 1,166,322 0.5629 0.00%
2022-08-16 0 0.720 0.720 0.730 0.720 0.740 188,000 136,680 0.7270 0.565 0.565 0.573 0.565 0.581 239,376 0.5710 -2.70%
2022-08-15 0 0.740 0.730 0.740 0.740 0.740 12,000 8,880 0.7400 0.581 0.573 0.581 0.581 0.581 15,279 0.5812 0.00%
2022-08-12 0 0.740 0.730 0.740 0.720 0.780 2,148,000 1,632,280 0.7599 0.581 0.573 0.581 0.565 0.613 2,735,001 0.5968 5.71%
2022-08-11 0 0.700 0.690 0.700 0.680 0.700 160,000 110,800 0.6925 0.550 0.542 0.550 0.534 0.550 203,724 0.5439 0.00%
2022-08-10 0 0.700 0.690 0.700 0.690 0.710 668,000 462,600 0.6925 0.550 0.542 0.550 0.542 0.558 850,550 0.5439 -1.41%
2022-08-09 0 0.710 0.710 0.720 0.710 0.710 164,000 116,560 0.7107 0.558 0.558 0.565 0.558 0.558 208,818 0.5582 -1.39%
2022-08-08 0 0.720 0.710 0.720 0.710 0.740 804,000 582,480 0.7245 0.565 0.558 0.565 0.558 0.581 1,023,715 0.5690 -5.26%
2022-08-05 0 0.760 0.730 0.770 0.730 0.760 1,884,000 1,388,240 0.7369 0.597 0.573 0.605 0.573 0.597 2,398,855 0.5787 0.00%
2022-08-04 0 0.760 0.740 0.760 0.730 0.770 804,000 596,600 0.7420 0.597 0.581 0.597 0.573 0.605 1,023,715 0.5828 0.00%
2022-08-03 0 0.760 0.740 0.770 0.740 0.780 488,000 377,960 0.7745 0.597 0.581 0.605 0.581 0.613 621,360 0.6083 1.33%
2022-08-02 0 0.750 0.730 0.750 0.720 0.750 1,332,000 983,680 0.7385 0.589 0.573 0.589 0.565 0.589 1,696,006 0.5800 0.00%
2022-08-01 0 0.750 0.750 0.760 0.750 0.750 192,000 144,000 0.7500 0.589 0.589 0.597 0.589 0.589 244,469 0.5890 -1.32%
2022-07-29 0 0.760 0.750 0.770 0.760 0.760 624,000 474,240 0.7600 0.597 0.589 0.605 0.597 0.597 794,525 0.5969 0.00%
2022-07-28 0 0.760 0.750 0.770 0.760 0.760 268,000 203,680 0.7600 0.597 0.589 0.605 0.597 0.597 341,238 0.5969 1.33%
2022-07-27 0 0.750 0.750 0.770 0.750 0.760 416,000 314,280 0.7555 0.589 0.589 0.605 0.589 0.597 529,684 0.5933 -1.32%
2022-07-26 0 0.760 0.760 0.770 0.760 0.760 498,000 378,400 0.7598 0.597 0.597 0.605 0.597 0.597 634,092 0.5968 -1.30%
2022-07-25 0 0.770 0.750 0.770 0.750 0.770 716,000 544,640 0.7607 0.605 0.589 0.605 0.589 0.605 911,667 0.5974 0.00%
2022-07-22 0 0.770 0.770 0.780 0.760 0.780 720,000 552,600 0.7675 0.605 0.605 0.613 0.597 0.613 916,760 0.6028 0.00%
2022-07-21 0 0.770 0.750 0.770 0.760 0.770 1,802,000 1,372,740 0.7618 0.605 0.589 0.605 0.597 0.605 2,294,447 0.5983 0.00%
2022-07-20 0 0.770 0.760 0.780 0.760 0.780 996,000 772,080 0.7752 0.605 0.597 0.613 0.597 0.613 1,268,185 0.6088 0.00%
2022-07-19 0 0.770 0.760 0.770 0.760 0.770 276,000 210,560 0.7629 0.605 0.597 0.605 0.597 0.605 351,425 0.5992 1.32%
2022-07-18 0 0.760 0.760 0.780 0.760 0.770 2,064,000 1,577,120 0.7641 0.597 0.597 0.613 0.597 0.605 2,628,045 0.6001 -1.30%
2022-07-15 0 0.770 0.760 0.770 0.760 0.770 208,000 158,440 0.7617 0.605 0.597 0.605 0.597 0.605 264,842 0.5982 0.00%
2022-07-14 0 0.770 0.760 0.770 0.760 0.770 732,000 558,120 0.7625 0.605 0.597 0.605 0.597 0.605 932,039 0.5988 1.32%
2022-07-13 0 0.760 0.760 0.770 0.760 0.770 608,000 465,760 0.7661 0.597 0.597 0.605 0.597 0.605 774,153 0.6016 0.00%
2022-07-12 0 0.760 0.760 0.770 0.760 0.780 804,000 625,680 0.7782 0.597 0.597 0.605 0.597 0.613 1,023,715 0.6112 0.00%
2022-07-11 0 0.760 0.760 0.770 0.760 0.770 868,000 660,000 0.7604 0.597 0.597 0.605 0.597 0.605 1,105,205 0.5972 -1.30%
2022-07-08 0 0.770 0.770 0.780 0.760 0.770 600,000 461,920 0.7699 0.605 0.605 0.613 0.597 0.605 763,967 0.6046 1.32%
2022-07-07 0 0.760 0.760 0.770 0.760 0.770 200,000 152,520 0.7626 0.597 0.597 0.605 0.597 0.605 254,656 0.5989 0.00%
2022-07-06 0 0.760 0.750 0.760 0.760 0.780 1,112,000 862,640 0.7758 0.597 0.589 0.597 0.597 0.613 1,415,885 0.6093 -2.56%
2022-07-05 0 0.780 0.760 0.780 0.760 0.780 1,463,990 1,123,191 0.7672 0.613 0.597 0.613 0.597 0.613 1,864,066 0.6025 2.63%
2022-07-04 0 0.760 0.750 0.760 0.750 0.770 407,990 310,912 0.7621 0.597 0.589 0.597 0.589 0.605 519,485 0.5985 0.00%
2022-06-30 0 0.760 0.750 0.760 0.750 0.780 2,367,990 1,832,710 0.7740 0.597 0.589 0.597 0.589 0.613 3,015,109 0.6078 0.00%
2022-06-29 0 0.760 0.750 0.760 0.710 0.760 2,316,000 1,718,040 0.7418 0.597 0.589 0.597 0.558 0.597 2,948,911 0.5826 7.04%
2022-06-28 0 0.710 0.700 0.710 0.680 0.730 3,204,000 2,262,120 0.7060 0.558 0.550 0.558 0.534 0.573 4,079,582 0.5545 -2.74%
2022-06-27 0 0.730 0.730 0.740 0.720 0.750 2,408,000 1,760,520 0.7311 0.573 0.573 0.581 0.565 0.589 3,066,053 0.5742 -2.67%
2022-06-24 0 0.750 0.740 0.750 0.740 0.780 1,880,000 1,414,800 0.7526 0.589 0.581 0.589 0.581 0.613 2,393,762 0.5910 -2.60%
2022-06-23 0 0.770 0.770 0.780 0.770 0.780 504,000 388,520 0.7709 0.605 0.605 0.613 0.605 0.613 641,732 0.6054 0.00%
2022-06-22 0 0.770 0.770 0.780 0.770 0.780 1,896,000 1,461,600 0.7709 0.605 0.605 0.613 0.605 0.613 2,414,135 0.6054 0.00%
2022-06-21 0 0.770 0.770 0.780 0.770 0.780 2,672,000 2,065,840 0.7731 0.605 0.605 0.613 0.605 0.613 3,402,198 0.6072 0.00%
2022-06-20 0 0.770 0.770 0.780 0.770 0.770 1,060,000 816,200 0.7700 0.605 0.605 0.613 0.605 0.605 1,349,674 0.6047 0.00%
2022-06-17 0 0.770 0.770 0.780 0.770 0.770 1,196,000 920,920 0.7700 0.605 0.605 0.613 0.605 0.605 1,522,840 0.6047 -1.28%
2022-06-16 0 0.780 0.770 0.780 0.770 0.780 780,000 603,160 0.7733 0.613 0.605 0.613 0.605 0.613 993,157 0.6073 1.30%
2022-06-15 0 0.770 0.770 0.780 0.770 0.770 424,000 326,480 0.7700 0.605 0.605 0.613 0.605 0.605 539,870 0.6047 0.00%
2022-06-14 0 0.770 0.770 0.780 0.770 0.780 2,252,000 1,734,680 0.7703 0.605 0.605 0.613 0.605 0.613 2,867,421 0.6050 -1.28%
2022-06-13 0 0.780 0.770 0.780 0.770 0.780 1,084,000 834,720 0.7700 0.613 0.605 0.613 0.605 0.613 1,380,233 0.6048 1.30%
2022-06-10 0 0.770 0.770 0.780 0.770 0.770 4,340,000 3,341,800 0.7700 0.605 0.605 0.613 0.605 0.605 5,526,025 0.6047 -1.28%
2022-06-09 0 0.780 0.770 0.780 0.770 0.780 3,212,000 2,489,920 0.7752 0.613 0.605 0.613 0.605 0.613 4,089,768 0.6088 1.30%
2022-06-08 0 0.800 0.790 0.800 0.790 0.800 145,028,000 113,289,880 0.7812 0.605 0.597 0.605 0.597 0.605 191,855,507 0.5905 0.00%
2022-06-07 0 0.800 0.790 0.800 0.790 0.800 6,396,000 5,060,160 0.7911 0.605 0.597 0.605 0.597 0.605 8,461,179 0.5980 0.00%
2022-06-06 0 0.800 0.790 0.800 0.790 0.800 3,932,000 3,121,920 0.7940 0.605 0.597 0.605 0.597 0.605 5,201,588 0.6002 0.00%
2022-06-02 0 0.800 0.790 0.800 0.790 0.800 10,020,000 7,965,080 0.7949 0.605 0.597 0.605 0.597 0.605 13,255,317 0.6009 0.00%
2022-06-01 0 0.800 0.790 0.800 0.790 0.800 676,000 538,600 0.7967 0.605 0.597 0.605 0.597 0.605 894,271 0.6023 0.00%
2022-05-31 0 0.800 0.790 0.800 0.790 0.800 1,508,000 1,198,200 0.7946 0.605 0.597 0.605 0.597 0.605 1,994,912 0.6006 1.27%
2022-05-30 0 0.790 0.790 0.800 0.790 0.800 576,000 456,720 0.7929 0.597 0.597 0.605 0.597 0.605 761,982 0.5994 0.00%
2022-05-27 0 0.790 0.790 0.800 0.790 0.800 1,468,000 1,164,440 0.7932 0.597 0.597 0.605 0.597 0.605 1,941,997 0.5996 0.00%
2022-05-26 0 0.790 0.790 0.800 0.790 0.800 2,272,000 1,801,040 0.7927 0.597 0.597 0.605 0.597 0.605 3,005,597 0.5992 0.00%
2022-05-25 0 0.790 0.790 0.800 0.790 0.800 1,876,000 1,487,400 0.7929 0.597 0.597 0.605 0.597 0.605 2,481,734 0.5993 0.00%
2022-05-24 0 0.790 0.790 0.800 0.790 0.800 1,056,000 835,440 0.7911 0.597 0.597 0.605 0.597 0.605 1,396,968 0.5980 0.00%
2022-05-23 0 0.790 0.790 0.800 0.790 0.800 1,976,000 1,561,400 0.7902 0.597 0.597 0.605 0.597 0.605 2,614,023 0.5973 0.00%
2022-05-20 0 0.790 0.790 0.800 0.790 0.800 3,928,000 3,104,480 0.7903 0.597 0.597 0.605 0.597 0.605 5,196,296 0.5974 0.00%
2022-05-19 0 0.790 0.790 0.800 0.790 0.800 6,940,000 5,484,160 0.7902 0.597 0.597 0.605 0.597 0.605 9,180,829 0.5973 0.00%
2022-05-18 0 0.790 0.790 0.800 0.790 0.800 10,692,000 8,447,440 0.7901 0.597 0.597 0.605 0.597 0.605 14,144,297 0.5972 0.00%
2022-05-17 0 0.790 0.790 0.800 0.790 0.800 1,152,000 910,360 0.7902 0.597 0.597 0.605 0.597 0.605 1,523,965 0.5974 0.00%
2022-05-16 0 0.790 0.790 0.800 0.790 0.800 408,000 324,860 0.7962 0.597 0.597 0.605 0.597 0.605 539,737 0.6019 0.00%
2022-05-13 0 0.790 0.790 0.800 0.790 0.800 2,784,000 2,199,760 0.7901 0.597 0.597 0.605 0.597 0.605 3,682,915 0.5973 0.00%
2022-05-12 0 0.790 0.790 0.800 0.790 0.800 6,912,000 5,464,600 0.7906 0.597 0.597 0.605 0.597 0.605 9,143,788 0.5976 0.00%
2022-05-11 0 0.790 0.790 0.800 0.790 0.800 2,176,000 1,720,000 0.7904 0.597 0.597 0.605 0.597 0.605 2,878,600 0.5975 0.00%
2022-05-10 0 0.790 0.790 0.800 0.790 0.800 1,628,000 1,286,560 0.7903 0.597 0.597 0.605 0.597 0.605 2,153,658 0.5974 0.00%
2022-05-06 0 0.790 0.790 0.800 0.790 0.800 6,236,000 4,947,400 0.7934 0.597 0.597 0.605 0.597 0.605 8,249,517 0.5997 -1.25%
2022-05-05 0 0.800 0.790 0.800 0.790 0.800 4,736,000 3,745,560 0.7909 0.605 0.597 0.605 0.597 0.605 6,265,188 0.5978 0.00%
2022-05-04 0 0.800 0.790 0.800 0.790 0.800 1,776,000 1,415,120 0.7968 0.605 0.597 0.605 0.597 0.605 2,349,445 0.6023 0.00%
2022-05-03 0 0.800 0.790 0.800 0.790 0.810 2,512,000 2,002,320 0.7971 0.605 0.597 0.605 0.597 0.612 3,323,090 0.6025 0.00%
2022-04-29 0 0.800 0.790 0.800 0.760 0.810 69,436,000 54,358,200 0.7829 0.605 0.597 0.605 0.575 0.612 91,855,910 0.5918 2.56%
2022-04-28 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2022-04-25 0 0.780 0.780 0.790 0.690 0.790 54,564,000 41,751,280 0.7652 0.590 0.590 0.597 0.522 0.597 72,181,950 0.5784 9.86%
2022-04-22 0 0.710 0.690 0.710 0.690 0.720 1,020,000 716,040 0.7020 0.537 0.522 0.537 0.522 0.544 1,349,344 0.5307 0.00%
2022-04-21 0 0.710 0.700 0.710 0.690 0.720 2,164,000 1,523,440 0.7040 0.537 0.529 0.537 0.522 0.544 2,862,725 0.5322 -1.39%
2022-04-20 0 0.720 0.710 0.720 0.700 0.720 1,104,000 781,520 0.7079 0.544 0.537 0.544 0.529 0.544 1,460,466 0.5351 0.00%
2022-04-19 0 0.720 0.710 0.720 0.700 0.720 480,000 340,560 0.7095 0.544 0.537 0.544 0.529 0.544 634,985 0.5363 0.00%
2022-04-14 0 0.720 0.710 0.720 0.710 0.720 1,408,000 1,002,160 0.7118 0.544 0.537 0.544 0.537 0.544 1,862,623 0.5380 0.00%
2022-04-13 0 0.720 0.700 0.720 0.700 0.730 2,152,000 1,546,760 0.7188 0.544 0.529 0.544 0.529 0.552 2,846,851 0.5433 1.41%
2022-04-12 0 0.710 0.700 0.710 0.690 0.720 2,004,000 1,403,440 0.7003 0.537 0.529 0.537 0.522 0.544 2,651,063 0.5294 0.00%
2022-04-11 0 0.710 0.690 0.710 0.690 0.720 11,836,000 8,356,800 0.7060 0.537 0.522 0.537 0.522 0.544 15,657,678 0.5337 1.43%
2022-04-08 0 0.700 0.700 0.710 0.690 0.760 16,928,000 12,191,720 0.7202 0.529 0.529 0.537 0.522 0.575 22,393,814 0.5444 -9.09%
2022-04-07 0 0.770 0.760 0.770 0.740 0.780 6,652,000 5,089,640 0.7651 0.582 0.575 0.582 0.559 0.590 8,799,837 0.5784 -1.28%
2022-04-06 0 0.780 0.770 0.780 0.730 0.780 11,748,000 8,958,480 0.7626 0.590 0.582 0.590 0.552 0.590 15,541,264 0.5764 0.00%
2022-04-04 0 0.780 0.760 0.780 0.730 0.780 9,120,000 6,950,240 0.7621 0.590 0.575 0.590 0.552 0.590 12,064,720 0.5761 5.41%
2022-04-01 0 0.740 0.730 0.740 0.720 0.750 6,712,000 4,933,920 0.7351 0.559 0.552 0.559 0.544 0.567 8,879,211 0.5557 0.00%
2022-03-31 0 0.740 0.730 0.740 0.660 0.760 38,820,000 28,268,000 0.7282 0.559 0.552 0.559 0.499 0.575 51,354,433 0.5504 12.12%
2022-03-30 0 0.660 0.660 0.670 0.600 0.700 31,888,000 20,897,400 0.6553 0.499 0.499 0.506 0.454 0.529 42,184,188 0.4954 10.00%
2022-03-29 0 0.600 0.600 0.610 0.590 0.630 7,444,000 4,537,960 0.6096 0.454 0.454 0.461 0.446 0.476 9,847,563 0.4608 1.69%
2022-03-28 0 0.590 0.590 0.600 0.580 0.590 4,736,000 2,792,960 0.5897 0.446 0.446 0.454 0.438 0.446 6,265,188 0.4458 0.00%
2022-03-25 0 0.590 0.570 0.580 0.560 0.590 4,024,000 2,304,360 0.5727 0.446 0.431 0.438 0.423 0.446 5,323,293 0.4329 1.72%
2022-03-24 0 0.580 0.570 0.580 0.570 0.600 5,417,178 3,175,612 0.5862 0.438 0.431 0.438 0.431 0.454 7,166,309 0.4431 0.00%
2022-03-23 0 0.580 0.570 0.580 0.540 0.580 4,952,000 2,782,480 0.5619 0.438 0.431 0.438 0.408 0.438 6,550,931 0.4247 5.45%
2022-03-22 0 0.550 0.540 0.550 0.530 0.550 328,000 177,280 0.5405 0.416 0.408 0.416 0.401 0.416 433,907 0.4086 0.00%
2022-03-21 0 0.550 0.540 0.550 0.530 0.550 1,964,000 1,063,520 0.5415 0.416 0.408 0.416 0.401 0.416 2,598,148 0.4093 0.00%
2022-03-18 0 0.550 0.540 0.550 0.500 0.550 8,052,000 4,141,640 0.5144 0.416 0.408 0.416 0.378 0.416 10,651,878 0.3888 5.77%
2022-03-17 0 0.520 0.510 0.520 0.500 0.540 6,864,000 3,570,960 0.5202 0.393 0.386 0.393 0.378 0.408 9,080,289 0.3933 1.96%
2022-03-16 0 0.510 0.500 0.510 0.485 0.510 7,392,000 3,701,300 0.5007 0.386 0.378 0.386 0.367 0.386 9,778,773 0.3785 4.08%
2022-03-15 0 0.490 0.480 0.490 0.480 0.560 15,652,000 8,003,300 0.5113 0.370 0.363 0.370 0.363 0.423 20,705,811 0.3865 -9.26%
2022-03-14 0 0.540 0.530 0.540 0.530 0.580 5,472,000 3,023,000 0.5524 0.408 0.401 0.408 0.401 0.438 7,238,832 0.4176 -8.47%
2022-03-11 0 0.590 0.580 0.590 0.570 0.590 2,276,000 1,328,800 0.5838 0.446 0.438 0.446 0.431 0.446 3,010,888 0.4413 0.00%
2022-03-10 0 0.590 0.590 0.600 0.580 0.610 3,348,000 2,010,240 0.6004 0.446 0.446 0.454 0.438 0.461 4,429,022 0.4539 1.72%
2022-03-09 0 0.580 0.580 0.590 0.560 0.580 6,948,000 3,956,880 0.5695 0.438 0.438 0.446 0.423 0.438 9,191,412 0.4305 -1.69%
2022-03-08 0 0.590 0.580 0.590 0.580 0.600 3,574,000 2,116,820 0.5923 0.446 0.438 0.446 0.438 0.454 4,727,994 0.4477 -1.67%
2022-03-07 0 0.600 0.600 0.610 0.600 0.610 2,140,000 1,289,840 0.6027 0.454 0.454 0.461 0.454 0.461 2,830,976 0.4556 -3.23%
2022-03-04 0 0.620 0.610 0.620 0.610 0.630 1,364,000 841,240 0.6167 0.469 0.461 0.469 0.461 0.476 1,804,416 0.4662 -1.59%
2022-03-03 0 0.630 0.620 0.630 0.610 0.630 1,748,000 1,089,200 0.6231 0.476 0.469 0.476 0.461 0.476 2,312,405 0.4710 1.61%
2022-03-02 0 0.620 0.610 0.620 0.600 0.620 2,432,000 1,479,680 0.6084 0.469 0.461 0.469 0.454 0.469 3,217,259 0.4599 1.64%
2022-03-01 0 0.610 0.600 0.610 0.600 0.670 22,892,000 14,189,359 0.6198 0.461 0.454 0.461 0.454 0.506 30,283,506 0.4686 -8.96%
2022-02-28 0 0.670 0.660 0.670 0.650 0.680 5,708,000 3,782,160 0.6626 0.506 0.499 0.506 0.491 0.514 7,551,033 0.5009 -2.90%
2022-02-25 0 0.690 0.670 0.690 0.670 0.690 732,000 497,160 0.6792 0.522 0.506 0.522 0.506 0.522 968,353 0.5134 0.00%
2022-02-24 0 0.690 0.670 0.690 0.670 0.690 3,748,000 2,539,800 0.6776 0.522 0.506 0.522 0.506 0.522 4,958,177 0.5122 -1.43%
2022-02-23 0 0.700 0.690 0.700 0.690 0.710 1,580,000 1,106,880 0.7006 0.529 0.522 0.529 0.522 0.537 2,090,160 0.5296 1.45%
2022-02-22 0 0.690 0.680 0.690 0.670 0.690 2,232,000 1,514,600 0.6786 0.522 0.514 0.522 0.506 0.522 2,952,681 0.5130 0.00%
2022-02-21 0 0.690 0.690 0.700 0.660 0.710 8,632,000 6,010,480 0.6963 0.522 0.522 0.529 0.499 0.537 11,419,152 0.5264 4.55%
2022-02-18 0 0.660 0.660 0.670 0.660 0.680 2,160,000 1,439,640 0.6665 0.499 0.499 0.506 0.499 0.514 2,857,434 0.5038 -1.49%
2022-02-17 0 0.670 0.660 0.670 0.610 0.680 17,360,000 11,387,440 0.6560 0.506 0.499 0.506 0.461 0.514 22,965,300 0.4959 11.67%
2022-02-16 0 0.600 0.600 0.610 0.600 0.610 868,000 524,480 0.6042 0.454 0.454 0.461 0.454 0.461 1,148,265 0.4568 0.00%
2022-02-15 0 0.600 0.600 0.610 0.590 0.620 2,420,000 1,454,200 0.6009 0.454 0.454 0.461 0.446 0.469 3,201,384 0.4542 -1.64%
2022-02-14 0 0.610 0.600 0.610 0.590 0.610 2,492,000 1,491,320 0.5984 0.461 0.454 0.461 0.446 0.461 3,296,632 0.4524 0.00%
2022-02-11 0 0.610 0.600 0.610 0.580 0.620 3,836,000 2,322,560 0.6055 0.461 0.454 0.461 0.438 0.469 5,074,591 0.4577 1.67%
2022-02-10 0 0.600 0.590 0.600 0.590 0.610 1,096,000 660,920 0.6030 0.454 0.446 0.454 0.446 0.461 1,449,883 0.4558 0.00%
2022-02-09 0 0.600 0.590 0.600 0.590 0.600 1,888,000 1,126,640 0.5967 0.454 0.446 0.454 0.446 0.454 2,497,609 0.4511 3.45%
2022-02-08 0 0.580 0.570 0.590 0.570 0.590 3,408,000 1,972,480 0.5788 0.438 0.431 0.446 0.431 0.446 4,508,395 0.4375 1.75%
2022-02-07 0 0.570 0.550 0.570 0.550 0.600 5,388,000 3,085,400 0.5726 0.431 0.416 0.431 0.416 0.454 7,127,710 0.4329 -1.72%
2022-02-04 0 0.580 0.570 0.580 0.540 0.590 5,576,000 3,163,840 0.5674 0.438 0.431 0.438 0.408 0.446 7,376,412 0.4289 7.41%
2022-01-31 0 0.540 0.530 0.540 0.520 0.550 1,172,000 632,040 0.5393 0.408 0.401 0.408 0.393 0.416 1,550,422 0.4077 0.00%
2022-01-28 0 0.540 0.530 0.540 0.520 0.550 6,284,000 3,325,000 0.5291 0.408 0.401 0.408 0.393 0.416 8,313,015 0.4000 0.00%
2022-01-27 0 0.540 0.520 0.540 0.520 0.550 5,612,000 2,988,720 0.5326 0.408 0.393 0.408 0.393 0.416 7,424,036 0.4026 -1.82%
2022-01-26 0 0.550 0.540 0.550 0.540 0.570 4,448,000 2,440,920 0.5488 0.416 0.408 0.416 0.408 0.431 5,884,197 0.4148 -1.79%
2022-01-25 0 0.560 0.550 0.560 0.550 0.590 8,836,000 5,025,440 0.5687 0.423 0.416 0.423 0.416 0.446 11,689,020 0.4299 -6.67%
2022-01-24 0 0.600 0.590 0.600 0.590 0.610 1,528,000 918,600 0.6012 0.454 0.446 0.454 0.446 0.461 2,021,370 0.4544 0.00%
2022-01-21 0 0.600 0.580 0.600 0.580 0.600 1,516,000 888,960 0.5864 0.454 0.438 0.454 0.438 0.454 2,005,495 0.4433 0.00%
2022-01-20 0 0.600 0.590 0.600 0.580 0.610 3,116,000 1,857,440 0.5961 0.454 0.446 0.454 0.438 0.461 4,122,113 0.4506 0.00%
2022-01-19 0 0.600 0.590 0.600 0.590 0.610 1,604,000 963,980 0.6010 0.454 0.446 0.454 0.446 0.461 2,121,909 0.4543 0.00%
2022-01-18 0 0.600 0.580 0.600 0.580 0.630 6,644,000 3,997,480 0.6017 0.454 0.438 0.454 0.438 0.476 8,789,254 0.4548 -1.64%
2022-01-17 0 0.610 0.600 0.610 0.590 0.610 1,188,000 710,920 0.5984 0.461 0.454 0.461 0.446 0.461 1,571,589 0.4524 1.67%
2022-01-14 0 0.600 0.600 0.610 0.590 0.610 2,076,000 1,247,480 0.6009 0.454 0.454 0.461 0.446 0.461 2,746,311 0.4542 1.69%
2022-01-13 0 0.590 0.590 0.600 0.590 0.620 7,740,000 4,689,160 0.6058 0.446 0.446 0.454 0.446 0.469 10,239,137 0.4580 -6.35%
2022-01-12 0 0.630 0.620 0.630 0.610 0.630 2,604,000 1,623,000 0.6233 0.476 0.469 0.476 0.461 0.476 3,444,795 0.4711 1.61%
2022-01-11 0 0.620 0.620 0.630 0.620 0.680 12,848,000 8,284,760 0.6448 0.469 0.469 0.476 0.469 0.514 16,996,439 0.4874 -7.46%
2022-01-10 0 0.670 0.670 0.680 0.670 0.710 7,144,000 4,860,040 0.6803 0.506 0.506 0.514 0.506 0.537 9,450,697 0.5143 -4.29%
2022-01-07 0 0.700 0.700 0.710 0.620 0.710 19,472,000 13,128,320 0.6742 0.529 0.529 0.537 0.469 0.537 25,759,236 0.5097 11.11%
2022-01-06 0 0.630 0.620 0.630 0.610 0.650 11,392,000 7,161,600 0.6287 0.476 0.469 0.476 0.461 0.491 15,070,317 0.4752 -3.08%
2022-01-05 0 0.650 0.640 0.650 0.620 0.670 31,752,000 20,662,280 0.6507 0.491 0.484 0.491 0.469 0.506 42,004,275 0.4919 3.17%
2022-01-04 0 0.630 0.620 0.630 0.540 0.640 44,632,000 27,008,200 0.6051 0.476 0.469 0.476 0.408 0.484 59,043,047 0.4574 16.67%
2022-01-03 0 0.540 0.530 0.540 0.510 0.540 6,620,000 3,492,840 0.5276 0.408 0.401 0.408 0.386 0.408 8,757,505 0.3988 1.89%
2021-12-31 0 0.530 0.520 0.530 0.510 0.530 852,000 443,080 0.5200 0.401 0.393 0.401 0.386 0.401 1,127,099 0.3931 1.92%
2021-12-30 0 0.520 0.520 0.530 0.510 0.530 2,148,000 1,121,880 0.5223 0.393 0.393 0.401 0.386 0.401 2,841,559 0.3948 -1.89%
2021-12-29 0 0.530 0.510 0.530 0.510 0.530 860,000 442,600 0.5147 0.401 0.386 0.401 0.386 0.401 1,137,682 0.3890 1.92%
2021-12-28 0 0.520 0.520 0.530 0.520 0.540 1,884,000 999,460 0.5305 0.393 0.393 0.401 0.393 0.408 2,492,317 0.4010 -3.70%
2021-12-24 0 0.540 0.520 0.540 0.530 0.540 584,000 309,920 0.5307 0.408 0.393 0.408 0.401 0.408 772,565 0.4012 1.89%
2021-12-23 0 0.530 0.520 0.530 0.500 0.530 4,192,000 2,158,480 0.5149 0.401 0.393 0.401 0.378 0.401 5,545,538 0.3892 7.07%
2021-12-22 0 0.495 0.495 0.500 0.490 0.500 2,412,000 1,198,920 0.4971 0.374 0.374 0.378 0.370 0.378 3,190,801 0.3757 1.02%
2021-12-21 0 0.490 0.485 0.490 0.485 0.510 9,792,000 4,841,100 0.4944 0.370 0.367 0.370 0.367 0.386 12,953,699 0.3737 -2.00%
2021-12-20 0 0.500 0.495 0.510 0.490 0.520 6,664,000 3,341,840 0.5015 0.378 0.374 0.386 0.370 0.393 8,815,712 0.3791 -1.96%
2021-12-17 0 0.510 0.510 0.530 0.510 0.530 2,120,000 1,104,360 0.5209 0.386 0.386 0.401 0.386 0.401 2,804,518 0.3938 -5.56%
2021-12-16 0 0.540 0.530 0.540 0.520 0.550 8,408,000 4,491,008 0.5341 0.408 0.401 0.408 0.393 0.416 11,122,825 0.4038 1.89%
2021-12-15 0 0.530 0.510 0.530 0.495 0.530 7,392,000 3,829,080 0.5180 0.401 0.386 0.401 0.374 0.401 9,778,773 0.3916 7.07%
2021-12-14 0 0.495 0.490 0.495 0.490 0.500 4,736,000 2,346,520 0.4955 0.374 0.370 0.374 0.370 0.378 6,265,188 0.3745 -2.94%
2021-12-13 0 0.510 0.500 0.510 0.500 0.540 17,704,000 9,001,140 0.5084 0.386 0.378 0.386 0.378 0.408 23,420,373 0.3843 -3.77%
2021-12-10 0 0.530 0.520 0.540 0.520 0.550 4,368,000 2,323,520 0.5319 0.401 0.393 0.408 0.393 0.416 5,778,366 0.4021 -1.85%
2021-12-09 0 0.540 0.540 0.550 0.530 0.550 2,960,000 1,603,572 0.5417 0.408 0.408 0.416 0.401 0.416 3,915,742 0.4095 0.00%
2021-12-08 0 0.540 0.540 0.550 0.530 0.560 5,016,000 2,740,396 0.5463 0.408 0.408 0.416 0.401 0.423 6,635,596 0.4130 1.89%
2021-12-07 0 0.530 0.530 0.540 0.520 0.540 5,664,000 2,999,000 0.5295 0.401 0.401 0.408 0.393 0.408 7,492,826 0.4002 0.00%
2021-12-06 0 0.530 0.520 0.530 0.510 0.560 7,764,000 4,107,676 0.5291 0.401 0.393 0.401 0.386 0.423 10,270,887 0.3999 -3.64%
2021-12-03 0 0.550 0.540 0.550 0.520 0.560 18,764,000 10,159,080 0.5414 0.416 0.408 0.416 0.393 0.423 24,822,632 0.4093 3.77%
2021-12-02 0 0.530 0.530 0.540 0.510 0.550 20,620,000 10,937,640 0.5304 0.401 0.401 0.408 0.386 0.416 27,277,909 0.4010 1.92%
2021-12-01 0 0.520 0.510 0.520 0.475 0.530 16,868,000 8,585,080 0.5090 0.393 0.386 0.393 0.359 0.401 22,314,441 0.3847 9.47%
2021-11-30 0 0.475 0.475 0.480 0.470 0.520 64,724,000 31,306,480 0.4837 0.359 0.359 0.363 0.355 0.393 85,622,472 0.3656 -6.86%
2021-11-29 0 0.510 0.500 0.510 0.500 0.530 11,544,000 5,915,600 0.5124 0.386 0.378 0.386 0.378 0.401 15,271,396 0.3874 -3.77%
2021-11-26 0 0.530 0.530 0.540 0.530 0.560 7,880,000 4,262,860 0.5410 0.401 0.401 0.408 0.401 0.423 10,424,341 0.4089 -3.64%
2021-11-25 0 0.550 0.540 0.550 0.540 0.580 9,349,774 5,177,760 0.5538 0.416 0.408 0.416 0.408 0.438 12,368,685 0.4186 -1.79%
2021-11-24 0 0.560 0.550 0.560 0.540 0.570 10,107,575 5,632,819 0.5573 0.423 0.416 0.423 0.408 0.431 13,371,169 0.4213 -1.75%
2021-11-23 0 0.570 0.560 0.570 0.560 0.580 3,672,000 2,098,920 0.5716 0.431 0.423 0.431 0.423 0.438 4,857,637 0.4321 -1.72%
2021-11-22 0 0.580 0.580 0.590 0.570 0.600 5,496,000 3,208,904 0.5839 0.438 0.438 0.446 0.431 0.454 7,270,581 0.4414 0.00%
2021-11-19 0 0.580 0.580 0.590 0.560 0.590 10,080,000 5,798,240 0.5752 0.438 0.438 0.446 0.423 0.446 13,334,691 0.4348 -3.33%
2021-11-18 0 0.600 0.580 0.600 0.570 0.650 23,440,000 14,215,260 0.6065 0.454 0.438 0.454 0.431 0.491 31,008,447 0.4584 -6.25%
2021-11-17 0 0.640 0.640 0.650 0.620 0.660 11,084,000 7,062,156 0.6371 0.484 0.484 0.491 0.469 0.499 14,662,868 0.4816 -4.48%
2021-11-16 0 0.670 0.660 0.670 0.650 0.670 4,164,000 2,746,280 0.6595 0.506 0.499 0.506 0.491 0.506 5,508,497 0.4986 1.52%
2021-11-15 0 0.660 0.650 0.660 0.650 0.680 4,932,000 3,264,680 0.6619 0.499 0.491 0.499 0.491 0.514 6,524,474 0.5004 -2.94%
2021-11-12 0 0.680 0.670 0.680 0.670 0.710 7,732,000 5,314,000 0.6873 0.514 0.506 0.514 0.506 0.537 10,228,554 0.5195 -4.23%
2021-11-11 0 0.710 0.710 0.720 0.690 0.720 3,488,000 2,464,600 0.7066 0.537 0.537 0.544 0.522 0.544 4,614,226 0.5341 0.00%
2021-11-10 0 0.710 0.710 0.720 0.700 0.730 2,704,000 1,911,840 0.7070 0.537 0.537 0.544 0.529 0.552 3,577,084 0.5345 1.43%
2021-11-09 0 0.700 0.700 0.710 0.700 0.720 1,376,000 971,480 0.7060 0.529 0.529 0.537 0.529 0.544 1,820,291 0.5337 -2.78%
2021-11-08 0 0.720 0.710 0.720 0.700 0.730 848,000 610,320 0.7197 0.544 0.537 0.544 0.529 0.552 1,121,807 0.5441 1.41%
2021-11-05 0 0.710 0.700 0.710 0.710 0.730 2,030,000 1,445,380 0.7120 0.537 0.529 0.537 0.537 0.552 2,685,459 0.5382 -1.39%
2021-11-04 0 0.720 0.720 0.730 0.720 0.770 11,668,000 8,618,200 0.7386 0.544 0.544 0.552 0.544 0.582 15,435,434 0.5583 -5.26%
2021-11-03 0 0.760 0.760 0.770 0.760 0.790 4,324,000 3,339,720 0.7724 0.575 0.575 0.582 0.575 0.597 5,720,159 0.5839 -2.56%
2021-11-02 0 0.780 0.780 0.790 0.780 0.810 1,492,000 1,179,160 0.7903 0.590 0.590 0.597 0.590 0.612 1,973,746 0.5974 -2.50%
2021-11-01 0 0.800 0.790 0.800 0.770 0.810 6,796,000 5,383,920 0.7922 0.605 0.597 0.605 0.582 0.612 8,990,333 0.5989 1.27%
2021-10-29 0 0.790 0.790 0.800 0.780 0.790 1,424,000 1,122,520 0.7883 0.597 0.597 0.605 0.590 0.597 1,883,790 0.5959 1.28%
2021-10-28 0 0.780 0.780 0.790 0.780 0.790 2,604,000 2,039,120 0.7831 0.590 0.590 0.597 0.590 0.597 3,444,795 0.5919 0.00%
2021-10-27 0 0.780 0.780 0.790 0.780 0.820 4,040,000 3,208,720 0.7942 0.590 0.590 0.597 0.590 0.620 5,344,459 0.6004 -3.70%
2021-10-26 0 0.810 0.800 0.810 0.800 0.820 4,836,000 3,901,480 0.8068 0.612 0.605 0.612 0.605 0.620 6,397,477 0.6098 3.85%
2021-10-25 0 0.780 0.780 0.790 0.780 0.810 3,640,000 2,877,560 0.7905 0.590 0.590 0.597 0.590 0.612 4,815,305 0.5976 -2.50%
2021-10-22 0 0.800 0.790 0.800 0.800 0.810 4,120,000 3,297,880 0.8005 0.605 0.597 0.605 0.605 0.612 5,450,290 0.6051 -1.23%
2021-10-21 0 0.810 0.800 0.810 0.800 0.820 2,376,000 1,917,520 0.8070 0.612 0.605 0.612 0.605 0.620 3,143,177 0.6101 0.00%
2021-10-20 0 0.810 0.810 0.820 0.810 0.830 1,956,000 1,602,040 0.8190 0.612 0.612 0.620 0.612 0.627 2,587,565 0.6191 0.00%
2021-10-19 0 0.810 0.810 0.820 0.800 0.820 4,340,000 3,518,080 0.8106 0.612 0.612 0.620 0.605 0.620 5,741,325 0.6128 1.25%
2021-10-18 0 0.800 0.800 0.810 0.790 0.810 5,664,000 4,530,440 0.7999 0.605 0.605 0.612 0.597 0.612 7,492,826 0.6046 -1.23%
2021-10-15 0 0.810 0.810 0.820 0.810 0.830 6,060,000 4,989,120 0.8233 0.612 0.612 0.620 0.612 0.627 8,016,689 0.6223 0.00%
2021-10-12 0 0.810 0.810 0.820 0.800 0.830 2,416,000 1,972,800 0.8166 0.612 0.612 0.620 0.605 0.627 3,196,093 0.6173 1.25%
2021-10-11 0 0.800 0.800 0.810 0.800 0.830 5,408,000 4,371,280 0.8083 0.605 0.605 0.612 0.605 0.627 7,154,167 0.6110 -2.44%
2021-10-08 0 0.820 0.810 0.820 0.810 0.860 5,227,000 4,326,060 0.8276 0.620 0.612 0.620 0.612 0.650 6,914,725 0.6256 -3.53%
2021-10-07 0 0.850 0.840 0.850 0.820 0.860 8,912,000 7,510,720 0.8428 0.643 0.635 0.643 0.620 0.650 11,789,560 0.6371 2.41%
2021-10-06 0 0.830 0.820 0.830 0.790 0.870 19,904,000 16,582,080 0.8331 0.627 0.620 0.627 0.597 0.658 26,330,722 0.6298 3.75%
2021-10-05 0 0.800 0.800 0.810 0.800 0.810 2,220,000 1,779,360 0.8015 0.605 0.605 0.612 0.605 0.612 2,936,807 0.6059 0.00%
2021-10-04 0 0.800 0.800 0.810 0.800 0.820 1,146,000 923,360 0.8057 0.605 0.605 0.612 0.605 0.620 1,516,027 0.6091 -1.23%
2021-09-30 0 0.810 0.800 0.810 0.800 0.830 4,796,000 3,866,280 0.8061 0.612 0.605 0.612 0.605 0.627 6,344,561 0.6094 1.25%
2021-09-29 0 0.800 0.800 0.810 0.790 0.810 2,708,000 2,163,440 0.7989 0.605 0.605 0.612 0.597 0.612 3,582,375 0.6039 0.00%
2021-09-28 0 0.800 0.790 0.800 0.780 0.820 16,712,000 13,409,240 0.8024 0.605 0.597 0.605 0.590 0.620 22,108,070 0.6065 0.00%
2021-09-27 0 0.800 0.800 0.820 0.800 0.820 7,012,000 5,641,040 0.8045 0.605 0.605 0.620 0.605 0.620 9,276,076 0.6081 0.00%
2021-09-24 0 0.800 0.790 0.800 0.790 0.860 5,684,000 4,647,520 0.8176 0.605 0.597 0.605 0.597 0.650 7,519,284 0.6181 -5.88%
2021-09-23 0 0.850 0.840 0.850 0.790 0.850 8,373,958 6,982,406 0.8338 0.643 0.635 0.643 0.597 0.643 11,077,792 0.6303 7.59%
2021-09-21 0 0.790 0.790 0.800 0.770 0.810 7,824,000 6,107,920 0.7807 0.597 0.597 0.605 0.582 0.612 10,350,260 0.5901 -1.25%
2021-09-20 0 0.800 0.790 0.800 0.780 0.820 8,600,000 6,827,280 0.7939 0.605 0.597 0.605 0.590 0.620 11,376,819 0.6001 -2.44%
2021-09-17 0 0.820 0.810 0.820 0.810 0.830 5,700,000 4,677,680 0.8206 0.620 0.612 0.620 0.612 0.627 7,540,450 0.6203 -1.20%
2021-09-16 0 0.830 0.820 0.830 0.820 0.870 11,472,000 9,580,400 0.8351 0.627 0.620 0.627 0.620 0.658 15,176,148 0.6313 -3.49%
2021-09-15 0 0.860 0.850 0.860 0.850 0.890 12,072,000 10,402,160 0.8617 0.650 0.643 0.650 0.643 0.673 15,969,879 0.6514 -3.37%
2021-09-14 0 0.890 0.880 0.890 0.850 0.910 20,740,000 18,291,120 0.8819 0.673 0.665 0.673 0.643 0.688 27,436,655 0.6667 4.71%
2021-09-13 0 0.850 0.850 0.860 0.850 0.870 14,172,000 12,181,080 0.8595 0.643 0.643 0.650 0.643 0.658 18,747,940 0.6497 -2.30%
2021-09-10 0 0.870 0.860 0.870 0.830 0.870 6,648,000 5,680,920 0.8545 0.658 0.650 0.658 0.627 0.658 8,794,546 0.6460 1.16%
2021-09-09 0 0.860 0.850 0.860 0.840 0.900 14,636,000 12,591,560 0.8603 0.650 0.643 0.650 0.635 0.680 19,361,759 0.6503 -4.44%
2021-09-08 0 0.900 0.900 0.910 0.890 0.960 14,222,499 13,074,444 0.9193 0.680 0.680 0.688 0.673 0.726 18,814,744 0.6949 -7.22%
2021-09-07 0 0.970 0.960 0.970 0.930 0.980 10,852,000 10,303,800 0.9495 0.733 0.726 0.733 0.703 0.741 14,355,959 0.7177 0.00%
2021-09-06 0 0.970 0.970 0.980 0.940 1.010 40,220,000 39,370,840 0.9789 0.733 0.733 0.741 0.711 0.763 53,206,474 0.7400 4.30%
2021-09-03 0 0.930 0.920 0.930 0.830 0.940 34,956,000 31,476,160 0.9005 0.703 0.695 0.703 0.627 0.711 46,242,802 0.6807 10.71%
2021-09-02 0 0.840 0.830 0.840 0.800 0.870 9,856,000 8,305,680 0.8427 0.635 0.627 0.635 0.605 0.658 13,038,364 0.6370 3.70%
2021-09-01 0 0.810 0.800 0.810 0.790 0.810 4,616,000 3,696,880 0.8009 0.612 0.605 0.612 0.597 0.612 6,106,442 0.6054 1.25%
2021-08-31 0 0.800 0.790 0.800 0.780 0.810 9,016,000 7,181,840 0.7966 0.605 0.597 0.605 0.590 0.612 11,927,140 0.6021 3.90%
2021-08-30 0 0.770 0.770 0.780 0.750 0.820 4,868,000 3,759,080 0.7722 0.582 0.582 0.590 0.567 0.620 6,439,809 0.5837 -3.75%
2021-08-27 0 0.800 0.790 0.800 0.780 0.810 2,308,000 1,840,480 0.7974 0.605 0.597 0.605 0.590 0.612 3,053,221 0.6028 1.27%
2021-08-26 0 0.790 0.780 0.790 0.770 0.790 1,088,000 850,140 0.7814 0.597 0.590 0.597 0.582 0.597 1,439,300 0.5907 1.28%
2021-08-25 0 0.780 0.770 0.780 0.780 0.790 524,000 409,960 0.7824 0.590 0.582 0.590 0.590 0.597 693,192 0.5914 -1.27%
2021-08-24 0 0.790 0.780 0.790 0.780 0.790 436,000 343,080 0.7869 0.597 0.590 0.597 0.590 0.597 576,778 0.5948 0.00%
2021-08-23 0 0.790 0.780 0.790 0.760 0.790 536,000 417,080 0.7781 0.597 0.590 0.597 0.575 0.597 709,067 0.5882 1.28%
2021-08-20 0 0.780 0.770 0.780 0.760 0.780 4,232,000 3,283,720 0.7759 0.590 0.582 0.590 0.575 0.590 5,598,453 0.5865 -2.50%
2021-08-19 0 0.800 0.780 0.800 0.780 0.810 2,304,000 1,852,240 0.8039 0.605 0.590 0.605 0.590 0.612 3,047,929 0.6077 -1.23%
2021-08-18 0 0.810 0.800 0.810 0.790 0.820 1,240,000 997,960 0.8048 0.612 0.605 0.612 0.597 0.620 1,640,379 0.6084 0.00%
2021-08-17 0 0.810 0.800 0.810 0.800 0.820 580,000 468,320 0.8074 0.612 0.605 0.612 0.605 0.620 767,274 0.6104 0.00%
2021-08-16 0 0.810 0.800 0.810 0.790 0.820 632,000 509,200 0.8057 0.612 0.605 0.612 0.597 0.620 836,064 0.6090 -1.22%
2021-08-13 0 0.820 0.800 0.820 0.800 0.830 3,440,000 2,791,680 0.8115 0.620 0.605 0.620 0.605 0.627 4,550,728 0.6135 0.00%
2021-08-12 0 0.820 0.810 0.820 0.810 0.840 1,796,000 1,485,000 0.8268 0.620 0.612 0.620 0.612 0.635 2,375,903 0.6250 0.00%
2021-08-11 0 0.820 0.820 0.830 0.820 0.840 1,264,000 1,044,360 0.8262 0.620 0.620 0.627 0.620 0.635 1,672,128 0.6246 0.00%
2021-08-10 0 0.820 0.810 0.820 0.780 0.820 2,176,000 1,756,840 0.8074 0.620 0.612 0.620 0.590 0.620 2,878,600 0.6103 2.50%
2021-08-09 0 0.800 0.790 0.800 0.770 0.800 1,620,000 1,269,440 0.7836 0.605 0.597 0.605 0.582 0.605 2,143,075 0.5923 2.56%
2021-08-06 0 0.780 0.770 0.780 0.760 0.800 2,908,000 2,241,240 0.7707 0.590 0.582 0.590 0.575 0.605 3,846,952 0.5826 0.00%
2021-08-05 0 0.780 0.770 0.780 0.770 0.820 6,816,000 5,314,440 0.7797 0.590 0.582 0.590 0.582 0.620 9,016,791 0.5894 -4.88%
2021-08-04 0 0.820 0.800 0.820 0.780 0.820 2,758,194 2,207,635 0.8004 0.620 0.605 0.620 0.590 0.620 3,648,776 0.6050 2.50%
2021-08-03 0 0.800 0.800 0.810 0.800 0.850 2,852,000 2,301,240 0.8069 0.605 0.605 0.612 0.605 0.643 3,772,871 0.6099 -4.76%
2021-08-02 0 0.840 0.820 0.840 0.820 0.860 1,112,000 928,744 0.8352 0.635 0.620 0.635 0.620 0.650 1,471,049 0.6313 -1.18%
2021-07-30 0 0.850 0.820 0.850 0.810 0.870 2,244,000 1,877,800 0.8368 0.643 0.620 0.643 0.612 0.658 2,968,556 0.6326 0.00%
2021-07-29 0 0.850 0.840 0.850 0.850 0.870 2,096,000 1,795,840 0.8568 0.643 0.635 0.643 0.643 0.658 2,772,769 0.6477 3.66%
2021-07-28 0 0.820 0.820 0.830 0.790 0.850 3,132,000 2,565,080 0.8190 0.620 0.620 0.627 0.597 0.643 4,143,279 0.6191 3.80%
2021-07-27 0 0.790 0.790 0.800 0.780 0.840 8,258,300 6,683,775 0.8093 0.597 0.597 0.605 0.590 0.635 10,924,789 0.6118 -3.66%
2021-07-26 0 0.820 0.820 0.840 0.820 0.900 11,916,000 10,268,280 0.8617 0.620 0.620 0.635 0.620 0.680 15,763,509 0.6514 -8.89%
2021-07-23 0 0.900 0.900 0.910 0.900 0.930 4,664,000 4,235,720 0.9082 0.680 0.680 0.688 0.680 0.703 6,169,940 0.6865 -2.17%
2021-07-22 0 0.920 0.910 0.930 0.910 0.930 496,000 454,560 0.9165 0.695 0.688 0.703 0.688 0.703 656,151 0.6928 1.10%
2021-07-21 0 0.910 0.910 0.920 0.900 0.950 5,956,000 5,472,080 0.9188 0.688 0.688 0.695 0.680 0.718 7,879,109 0.6945 -4.21%
2021-07-20 0 0.950 0.940 0.950 0.930 0.960 7,012,000 6,622,280 0.9444 0.718 0.711 0.718 0.703 0.726 9,276,076 0.7139 -1.04%
2021-07-19 0 0.960 0.950 0.960 0.950 0.980 1,248,000 1,197,080 0.9592 0.726 0.718 0.726 0.718 0.741 1,650,962 0.7251 0.00%
2021-07-16 0 0.960 0.960 0.970 0.950 0.980 1,616,000 1,549,680 0.9590 0.726 0.726 0.733 0.718 0.741 2,137,784 0.7249 0.00%
2021-07-15 0 0.960 0.960 0.980 0.950 0.990 1,308,000 1,266,000 0.9679 0.726 0.726 0.741 0.718 0.748 1,730,335 0.7317 -1.03%
2021-07-14 0 0.970 0.960 0.980 0.960 0.990 3,448,000 3,380,736 0.9805 0.733 0.726 0.741 0.726 0.748 4,561,311 0.7412 -2.02%
2021-07-13 0 0.990 0.970 0.990 0.970 1.000 3,180,000 3,130,096 0.9843 0.748 0.733 0.748 0.733 0.756 4,206,777 0.7441 1.02%
2021-07-12 0 0.980 0.950 0.980 0.950 0.990 2,600,000 2,539,096 0.9766 0.741 0.718 0.741 0.718 0.748 3,439,504 0.7382 2.08%
2021-07-09 0 0.960 0.960 0.970 0.960 0.990 1,516,000 1,486,000 0.9802 0.726 0.726 0.733 0.726 0.748 2,005,495 0.7410 -2.04%
2021-07-08 0 0.980 0.970 0.980 0.960 1.010 2,356,000 2,325,008 0.9868 0.741 0.733 0.741 0.726 0.763 3,116,719 0.7460 1.03%
2021-07-07 0 0.970 0.970 0.980 0.970 1.000 3,992,000 3,910,800 0.9797 0.733 0.733 0.741 0.733 0.756 5,280,961 0.7405 -3.00%
2021-07-06 0 1.000 0.990 1.000 0.950 1.000 4,004,000 3,956,400 0.9881 0.756 0.748 0.756 0.718 0.756 5,296,835 0.7469 5.26%
2021-07-05 0 0.950 0.950 0.970 0.930 0.990 6,856,000 6,537,160 0.9535 0.718 0.718 0.733 0.703 0.748 9,069,706 0.7208 -5.00%
2021-07-02 0 1.000 0.990 1.000 0.990 1.020 2,412,000 2,416,880 1.0020 0.756 0.748 0.756 0.748 0.771 3,190,801 0.7575 0.00%
2021-06-30 0 1.000 0.990 1.000 0.980 1.000 4,652,000 4,616,160 0.9923 0.756 0.748 0.756 0.741 0.756 6,154,066 0.7501 2.04%
2021-06-29 0 0.980 0.970 0.980 0.950 0.980 1,964,000 1,901,900 0.9684 0.741 0.733 0.741 0.718 0.741 2,598,148 0.7320 3.16%
2021-06-28 0 0.950 0.940 0.950 0.940 0.970 2,900,000 2,748,600 0.9478 0.718 0.711 0.718 0.711 0.733 3,836,369 0.7165 -2.06%
2021-06-25 0 0.970 0.960 0.970 0.950 0.990 6,312,000 6,069,160 0.9615 0.733 0.726 0.733 0.718 0.748 8,350,056 0.7268 -2.02%
2021-06-24 0 0.990 0.980 0.990 0.960 0.990 8,380,000 8,126,320 0.9697 0.748 0.741 0.748 0.726 0.748 11,085,784 0.7330 1.02%
2021-06-23 0 0.980 0.980 1.000 0.980 1.010 3,700,000 3,668,880 0.9916 0.741 0.741 0.756 0.741 0.763 4,894,678 0.7496 -2.00%
2021-06-22 0 1.000 0.980 1.000 0.980 1.000 2,428,000 2,413,560 0.9941 0.756 0.741 0.756 0.741 0.756 3,211,967 0.7514 2.04%
2021-06-21 0 0.980 0.980 0.990 0.980 1.000 2,880,000 2,848,240 0.9890 0.741 0.741 0.748 0.741 0.756 3,809,912 0.7476 -1.01%
2021-06-18 0 0.990 0.980 0.990 0.970 1.000 3,848,000 3,798,320 0.9871 0.748 0.741 0.748 0.733 0.756 5,090,465 0.7462 1.02%
2021-06-17 0 0.980 0.970 0.980 0.970 1.030 9,096,000 9,011,640 0.9907 0.741 0.733 0.741 0.733 0.779 12,032,971 0.7489 -3.92%
2021-06-16 0 1.020 1.020 1.030 1.000 1.060 10,959,000 11,191,520 1.0212 0.771 0.771 0.779 0.756 0.801 14,497,507 0.7720 -1.92%
2021-06-15 0 1.040 1.030 1.050 1.030 1.140 14,244,000 15,261,280 1.0714 0.786 0.779 0.794 0.779 0.862 18,843,188 0.8099 -7.96%
2021-06-11 0 1.130 1.130 1.140 1.120 1.150 5,952,000 6,741,320 1.1326 0.854 0.854 0.862 0.847 0.869 7,873,817 0.8562 0.00%
2021-06-10 0 1.130 1.130 1.150 1.130 1.180 5,540,000 6,379,720 1.1516 0.854 0.854 0.869 0.854 0.892 7,328,788 0.8705 -1.74%
2021-06-09 0 1.150 1.140 1.150 1.140 1.180 10,628,000 12,342,000 1.1613 0.869 0.862 0.869 0.862 0.892 14,059,632 0.8778 -0.86%
2021-06-08 0 1.160 1.160 1.170 1.160 1.190 1,380,000 1,613,640 1.1693 0.877 0.877 0.884 0.877 0.900 1,825,583 0.8839 -1.69%
2021-06-07 0 1.180 1.170 1.190 1.160 1.190 1,412,000 1,664,840 1.1791 0.892 0.884 0.900 0.877 0.900 1,867,915 0.8913 0.85%
2021-06-04 0 1.170 1.160 1.170 1.140 1.220 9,716,000 11,368,480 1.1701 0.884 0.877 0.884 0.862 0.922 12,853,160 0.8845 -2.50%
2021-06-03 0 1.200 1.190 1.200 1.180 1.210 2,724,000 3,243,560 1.1907 0.907 0.900 0.907 0.892 0.915 3,603,541 0.9001 1.69%
2021-06-02 0 1.180 1.180 1.190 1.180 1.210 3,668,000 4,361,640 1.1891 0.892 0.892 0.900 0.892 0.915 4,852,346 0.8989 -0.84%
2021-06-01 0 1.190 1.190 1.200 1.180 1.240 17,852,000 21,664,400 1.2136 0.900 0.900 0.907 0.892 0.937 23,616,160 0.9174 -3.25%
2021-05-31 0 1.230 1.230 1.240 1.200 1.250 8,592,000 10,533,440 1.2260 0.930 0.930 0.937 0.907 0.945 11,366,236 0.9267 0.82%
2021-05-28 0 1.220 1.220 1.230 1.160 1.260 10,848,000 13,126,000 1.2100 0.922 0.922 0.930 0.877 0.952 14,350,667 0.9147 2.52%
2021-05-27 0 1.190 1.180 1.190 1.140 1.190 16,516,000 19,207,860 1.1630 0.900 0.892 0.900 0.862 0.900 21,848,785 0.8791 0.00%
2021-05-26 0 1.190 1.180 1.190 1.160 1.250 26,568,000 32,091,680 1.2079 0.900 0.892 0.900 0.877 0.945 35,146,434 0.9131 -0.83%
2021-05-25 0 1.200 1.200 1.210 1.200 1.270 14,696,000 18,195,120 1.2381 0.907 0.907 0.915 0.907 0.960 19,441,132 0.9359 -5.51%
2021-05-24 0 1.270 1.250 1.270 1.230 1.290 7,644,000 9,586,340 1.2541 0.960 0.945 0.960 0.930 0.975 10,112,140 0.9480 1.60%
2021-05-21 0 1.250 1.230 1.250 1.230 1.290 4,908,000 6,166,600 1.2564 0.945 0.930 0.945 0.930 0.975 6,492,724 0.9498 0.00%
2021-05-20 0 1.250 1.240 1.250 1.230 1.260 1,936,000 2,401,480 1.2404 0.945 0.937 0.945 0.930 0.952 2,561,107 0.9377 -1.57%
2021-05-18 0 1.270 1.260 1.270 1.230 1.270 2,724,000 3,387,320 1.2435 0.960 0.952 0.960 0.930 0.960 3,603,541 0.9400 2.42%
2021-05-17 0 1.240 1.240 1.250 1.230 1.280 1,092,000 1,361,920 1.2472 0.937 0.937 0.945 0.930 0.968 1,444,591 0.9428 -0.80%
2021-05-14 0 1.250 1.250 1.260 1.230 1.280 1,832,000 2,303,080 1.2571 0.945 0.945 0.952 0.930 0.968 2,423,527 0.9503 0.00%
2021-05-13 0 1.250 1.240 1.250 1.230 1.270 1,500,000 1,864,360 1.2429 0.945 0.937 0.945 0.930 0.960 1,984,329 0.9395 -1.57%
2021-05-12 0 1.270 1.270 1.300 1.220 1.290 8,896,000 11,081,160 1.2456 0.960 0.960 0.983 0.922 0.975 11,768,394 0.9416 0.79%
2021-05-11 0 1.260 1.260 1.280 1.230 1.280 5,580,000 6,976,200 1.2502 0.952 0.952 0.968 0.930 0.968 7,381,704 0.9451 -0.79%
2021-05-10 0 1.270 1.270 1.280 1.250 1.290 7,264,000 9,243,280 1.2725 0.960 0.960 0.968 0.945 0.975 9,609,444 0.9619 0.00%
2021-05-07 0 1.270 1.270 1.280 1.260 1.300 2,500,000 3,179,400 1.2718 0.960 0.960 0.968 0.952 0.983 3,307,215 0.9614 -1.55%
2021-05-06 0 1.290 1.290 1.300 1.280 1.350 5,772,000 7,519,600 1.3028 0.975 0.975 0.983 0.968 1.020 7,635,698 0.9848 -3.01%
2021-05-05 0 1.330 1.320 1.330 1.300 1.330 2,032,000 2,685,720 1.3217 1.005 0.998 1.005 0.983 1.005 2,688,104 0.9991 -0.75%
2021-05-04 0 1.340 1.340 1.350 1.330 1.370 3,424,000 4,617,120 1.3485 1.013 1.013 1.020 1.005 1.036 4,529,562 1.0193 -1.47%
2021-05-03 0 1.360 1.360 1.370 1.360 1.390 3,288,000 4,521,160 1.3750 1.028 1.028 1.036 1.028 1.051 4,349,649 1.0394 0.00%
2021-04-30 0 1.360 1.360 1.380 1.360 1.390 2,520,000 3,452,800 1.3702 1.028 1.028 1.043 1.028 1.051 3,333,673 1.0357 0.00%
2021-04-29 0 1.360 1.360 1.370 1.360 1.400 4,712,000 6,497,880 1.3790 1.028 1.028 1.036 1.028 1.058 6,233,439 1.0424 -2.86%
2021-04-28 0 1.400 1.370 1.400 1.360 1.410 5,554,000 7,641,000 1.3758 1.058 1.036 1.058 1.028 1.066 7,347,309 1.0400 0.00%
2021-04-27 0 1.400 1.380 1.400 1.360 1.410 11,808,000 16,424,000 1.3909 1.058 1.043 1.058 1.028 1.066 15,620,638 1.0514 2.19%
2021-04-26 0 1.370 1.370 1.380 1.360 1.430 8,348,000 11,598,920 1.3894 1.036 1.036 1.043 1.028 1.081 11,043,452 1.0503 -2.14%
2021-04-23 0 1.400 1.380 1.400 1.360 1.410 17,132,000 23,657,720 1.3809 1.058 1.043 1.058 1.028 1.066 22,663,682 1.0439 3.70%
2021-04-22 0 1.350 1.350 1.360 1.310 1.390 14,104,000 19,046,080 1.3504 1.020 1.020 1.028 0.990 1.051 18,657,984 1.0208 3.05%
2021-04-21 0 1.310 1.310 1.320 1.300 1.350 12,624,000 16,678,540 1.3212 0.990 0.990 0.998 0.983 1.020 16,700,113 0.9987 -2.96%
2021-04-20 0 1.350 1.350 1.360 1.350 1.420 19,980,000 27,726,160 1.3877 1.020 1.020 1.028 1.020 1.073 26,431,262 1.0490 0.75%
2021-04-19 0 1.340 1.340 1.350 1.300 1.370 16,656,000 22,268,800 1.3370 1.013 1.013 1.020 0.983 1.036 22,033,989 1.0107 0.75%
2021-04-16 0 1.330 1.330 1.340 1.310 1.360 19,632,000 26,316,080 1.3405 1.005 1.005 1.013 0.990 1.028 25,970,897 1.0133 -1.48%
2021-04-15 0 1.350 1.330 1.350 1.310 1.370 17,256,000 23,218,640 1.3455 1.020 1.005 1.020 0.990 1.036 22,827,720 1.0171 2.27%
2021-04-14 0 1.320 1.320 1.340 1.260 1.370 27,760,000 36,499,720 1.3148 0.998 0.998 1.013 0.952 1.036 36,723,315 0.9939 4.76%
2021-04-13 0 1.260 1.260 1.270 1.250 1.290 2,700,000 3,429,680 1.2703 0.952 0.952 0.960 0.945 0.975 3,571,792 0.9602 0.80%
2021-04-12 0 1.250 1.250 1.260 1.220 1.260 2,804,000 3,473,440 1.2387 0.945 0.945 0.952 0.922 0.952 3,709,372 0.9364 1.63%
2021-04-09 0 1.230 1.220 1.230 1.220 1.280 3,812,000 4,735,080 1.2422 0.930 0.922 0.930 0.922 0.968 5,042,841 0.9390 -0.81%
2021-04-08 0 1.240 1.230 1.240 1.230 1.280 2,216,000 2,762,400 1.2466 0.937 0.930 0.937 0.930 0.968 2,931,515 0.9423 -1.59%
2021-04-07 0 1.260 1.260 1.270 1.210 1.280 4,092,000 5,096,000 1.2454 0.952 0.952 0.960 0.915 0.968 5,413,249 0.9414 1.61%
2021-04-01 0 1.240 1.230 1.250 1.190 1.250 2,876,000 3,488,080 1.2128 0.937 0.930 0.945 0.900 0.945 3,804,620 0.9168 1.64%
2021-03-31 0 1.220 1.210 1.220 1.200 1.230 5,344,000 6,508,640 1.2179 0.922 0.915 0.922 0.907 0.930 7,069,503 0.9207 1.67%
2021-03-30 0 1.200 1.200 1.210 1.190 1.230 2,128,000 2,571,560 1.2084 0.907 0.907 0.915 0.900 0.930 2,815,101 0.9135 -2.44%
2021-03-29 0 1.230 1.210 1.230 1.190 1.320 10,256,000 12,613,920 1.2299 0.930 0.915 0.930 0.900 0.998 13,567,519 0.9297 -6.11%
2021-03-26 0 1.310 1.310 1.330 1.260 1.340 3,012,000 3,960,040 1.3148 0.990 0.990 1.005 0.952 1.013 3,984,533 0.9939 3.97%
2021-03-25 0 1.260 1.250 1.260 1.220 1.290 2,252,000 2,825,720 1.2548 0.952 0.945 0.952 0.922 0.975 2,979,139 0.9485 0.00%
2021-03-24 0 1.260 1.250 1.270 1.250 1.300 2,276,000 2,882,080 1.2663 0.952 0.945 0.960 0.945 0.983 3,010,888 0.9572 -2.33%
2021-03-23 0 1.290 1.290 1.310 1.280 1.350 1,992,000 2,580,360 1.2954 0.975 0.975 0.990 0.968 1.020 2,635,189 0.9792 -4.44%
2021-03-22 0 1.350 1.340 1.350 1.330 1.360 704,000 943,640 1.3404 1.020 1.013 1.020 1.005 1.028 931,312 1.0132 0.75%
2021-03-19 0 1.340 1.320 1.340 1.320 1.370 4,724,000 6,254,520 1.3240 1.013 0.998 1.013 0.998 1.036 6,249,313 1.0008 -0.74%
2021-03-18 0 1.350 1.350 1.370 1.330 1.380 2,648,000 3,571,240 1.3487 1.020 1.020 1.036 1.005 1.043 3,503,002 1.0195 -0.74%
2021-03-17 0 1.360 1.350 1.360 1.340 1.400 3,012,000 4,128,000 1.3705 1.028 1.020 1.028 1.013 1.058 3,984,533 1.0360 -2.86%
2021-03-16 0 1.400 1.380 1.400 1.320 1.420 6,008,000 8,292,240 1.3802 1.058 1.043 1.058 0.998 1.073 7,947,899 1.0433 5.26%
2021-03-15 0 1.330 1.330 1.340 1.310 1.380 4,304,000 5,785,240 1.3442 1.005 1.005 1.013 0.990 1.043 5,693,701 1.0161 0.00%
2021-03-12 0 1.330 1.320 1.330 1.240 1.420 13,696,000 18,391,560 1.3428 1.005 0.998 1.005 0.937 1.073 18,118,246 1.0151 3.91%
2021-03-11 0 1.280 1.270 1.290 1.160 1.300 11,988,000 14,834,252 1.2374 0.968 0.960 0.975 0.877 0.983 15,858,757 0.9354 12.28%
2021-03-10 0 1.140 1.140 1.160 1.130 1.220 8,388,000 9,785,080 1.1666 0.862 0.862 0.877 0.854 0.922 11,096,368 0.8818 -1.72%
2021-03-09 0 1.160 1.160 1.170 1.110 1.220 17,344,000 20,435,880 1.1783 0.877 0.877 0.884 0.839 0.922 22,944,134 0.8907 1.75%
2021-03-08 0 1.140 1.130 1.140 1.130 1.240 9,816,000 11,424,960 1.1639 0.862 0.854 0.862 0.854 0.937 12,985,449 0.8798 -5.00%
2021-03-05 0 1.200 1.180 1.200 1.160 1.240 9,192,000 10,953,720 1.1917 0.907 0.892 0.907 0.877 0.937 12,159,968 0.9008 -1.64%
2021-03-04 0 1.220 1.210 1.220 1.210 1.310 7,132,000 8,825,160 1.2374 0.922 0.915 0.922 0.915 0.990 9,434,823 0.9354 -6.87%
2021-03-03 0 1.310 1.300 1.310 1.270 1.320 2,888,000 3,732,960 1.2926 0.990 0.983 0.990 0.960 0.998 3,820,495 0.9771 0.77%
2021-03-02 0 1.300 1.290 1.300 1.260 1.370 9,464,000 12,323,040 1.3021 0.983 0.975 0.983 0.952 1.036 12,519,793 0.9843 -2.26%
2021-03-01 0 1.330 1.330 1.340 1.230 1.370 10,776,000 14,129,424 1.3112 1.005 1.005 1.013 0.930 1.036 14,255,419 0.9912 4.72%
2021-02-26 0 1.270 1.250 1.270 1.160 1.270 9,028,000 11,113,400 1.2310 0.960 0.945 0.960 0.877 0.960 11,943,015 0.9305 3.25%
2021-02-25 0 1.230 1.220 1.230 1.220 1.310 14,548,000 18,325,360 1.2596 0.930 0.922 0.930 0.922 0.990 19,245,345 0.9522 0.00%
2021-02-24 0 1.230 1.210 1.230 1.180 1.320 24,028,000 29,336,080 1.2209 0.930 0.915 0.930 0.892 0.998 31,786,304 0.9229 -6.11%
2021-02-23 0 1.310 1.300 1.310 1.260 1.320 19,272,000 24,852,240 1.2896 0.990 0.983 0.990 0.952 0.998 25,494,658 0.9748 0.00%
2021-02-22 0 1.310 1.310 1.320 1.300 1.460 26,412,000 35,640,360 1.3494 0.990 0.990 0.998 0.983 1.104 34,940,064 1.0200 -9.03%
2021-02-19 0 1.440 1.420 1.440 1.390 1.460 10,492,000 14,955,480 1.4254 1.089 1.073 1.089 1.051 1.104 13,879,720 1.0775 0.70%
2021-02-18 0 1.430 1.420 1.430 1.400 1.510 15,152,000 21,779,080 1.4374 1.081 1.073 1.081 1.058 1.141 20,044,368 1.0865 -5.30%
2021-02-17 0 1.510 1.500 1.510 1.490 1.600 16,724,000 25,649,040 1.5337 1.141 1.134 1.141 1.126 1.209 22,123,945 1.1593 -6.21%
2021-02-16 0 1.610 1.610 1.620 1.530 1.630 18,854,000 29,895,540 1.5856 1.217 1.217 1.225 1.157 1.232 24,941,692 1.1986 3.87%
2021-02-11 0 1.550 1.550 1.570 1.520 1.580 5,968,000 9,262,680 1.5521 1.172 1.172 1.187 1.149 1.194 7,894,983 1.1732 -1.90%
2021-02-10 0 1.580 1.570 1.580 1.480 1.590 13,831,000 21,026,510 1.5202 1.194 1.187 1.194 1.119 1.202 18,296,836 1.1492 5.33%
2021-02-09 0 1.500 1.480 1.500 1.460 1.580 20,512,000 31,009,960 1.5118 1.134 1.119 1.134 1.104 1.194 27,135,037 1.1428 0.67%
2021-02-08 0 1.490 1.490 1.500 1.470 1.600 34,212,000 52,033,920 1.5209 1.126 1.126 1.134 1.111 1.209 45,258,575 1.1497 2.05%
2021-02-05 0 1.460 1.450 1.460 1.290 1.560 64,576,000 89,995,560 1.3936 1.104 1.096 1.104 0.975 1.179 85,426,684 1.0535 -2.67%
2021-02-04 0 1.500 1.490 1.510 1.450 1.760 69,606,000 108,198,240 1.5544 1.134 1.126 1.141 1.096 1.330 92,080,801 1.1750 -9.64%
2021-02-03 0 1.660 1.660 1.680 1.600 2.050 108,632,600 188,640,414 1.7365 1.255 1.255 1.270 1.209 1.550 143,708,543 1.3127 -17.41%
2021-02-02 0 2.010 2.010 2.020 2.010 2.150 9,357,600 19,198,960 2.0517 1.519 1.519 1.527 1.519 1.625 12,379,038 1.5509 -3.37%
2021-02-01 0 2.080 2.060 2.090 2.010 2.090 7,228,000 14,708,160 2.0349 1.572 1.557 1.580 1.519 1.580 9,561,820 1.5382 0.48%
2021-01-29 0 2.070 2.060 2.070 2.030 2.130 6,572,000 13,601,280 2.0696 1.565 1.557 1.565 1.535 1.610 8,694,007 1.5644 -1.43%
2021-01-28 0 2.100 2.100 2.110 2.050 2.180 14,300,000 29,872,160 2.0890 1.587 1.587 1.595 1.550 1.648 18,917,269 1.5791 -4.55%
2021-01-27 0 2.200 2.170 2.200 2.090 2.220 6,800,000 14,642,120 2.1533 1.663 1.640 1.663 1.580 1.678 8,995,625 1.6277 -1.35%
2021-01-26 0 2.230 2.230 2.240 2.210 2.340 8,576,000 19,268,920 2.2468 1.686 1.686 1.693 1.671 1.769 11,345,070 1.6984 -4.29%
2021-01-25 0 2.330 2.310 2.330 2.240 2.360 5,408,000 12,314,040 2.2770 1.761 1.746 1.761 1.693 1.784 7,154,167 1.7212 1.75%
2021-01-22 0 2.290 2.280 2.290 2.250 2.350 10,488,000 23,938,920 2.2825 1.731 1.724 1.731 1.701 1.776 13,874,428 1.7254 -2.14%
2021-01-21 0 2.340 2.300 2.340 2.210 2.460 28,112,000 65,954,080 2.3461 1.769 1.739 1.769 1.671 1.860 37,188,970 1.7735 4.46%
2021-01-20 0 2.240 2.230 2.240 2.080 2.280 23,200,000 50,443,040 2.1743 1.693 1.686 1.693 1.572 1.724 30,690,955 1.6436 7.18%
2021-01-19 0 2.090 2.090 2.120 2.060 2.130 13,840,000 28,989,800 2.0946 1.580 1.580 1.603 1.557 1.610 18,308,742 1.5834 -1.42%
2021-01-18 0 2.120 2.110 2.120 2.020 2.120 7,100,000 14,828,240 2.0885 1.603 1.595 1.603 1.527 1.603 9,392,490 1.5787 3.92%
2021-01-15 0 2.040 2.040 2.050 2.000 2.100 10,676,000 21,796,440 2.0416 1.542 1.542 1.550 1.512 1.587 14,123,131 1.5433 -0.97%
2021-01-14 0 2.060 2.060 2.070 2.050 2.190 19,044,000 39,983,400 2.0995 1.557 1.557 1.565 1.550 1.655 25,193,040 1.5871 -3.29%
2021-01-13 0 2.130 2.100 2.130 2.070 2.160 8,516,000 17,977,080 2.1110 1.610 1.587 1.610 1.565 1.633 11,265,697 1.5957 0.00%
2021-01-12 0 2.130 2.130 2.150 2.070 2.220 9,112,000 19,586,920 2.1496 1.610 1.610 1.625 1.565 1.678 12,054,137 1.6249 -2.29%
2021-01-11 0 2.180 2.150 2.180 2.140 2.320 11,604,000 25,672,000 2.2123 1.648 1.625 1.648 1.618 1.754 15,350,769 1.6724 -4.39%
2021-01-08 0 2.280 2.270 2.280 2.060 2.300 44,362,000 98,576,280 2.2221 1.724 1.716 1.724 1.557 1.739 58,685,867 1.6797 9.09%
2021-01-07 0 2.090 2.080 2.090 2.010 2.120 12,701,000 26,386,980 2.0776 1.580 1.572 1.580 1.519 1.603 16,801,975 1.5705 0.97%
2021-01-06 0 2.070 2.060 2.070 1.960 2.090 32,583,008 65,888,215 2.0222 1.565 1.557 1.565 1.482 1.580 43,103,604 1.5286 -0.48%
2021-01-05 0 2.080 2.060 2.080 2.050 2.130 5,228,000 10,855,720 2.0765 1.572 1.557 1.572 1.550 1.610 6,916,048 1.5696 -2.80%
2021-01-04 0 2.140 2.130 2.140 2.100 2.240 9,164,000 19,635,400 2.1427 1.618 1.610 1.618 1.587 1.693 12,122,927 1.6197 -3.60%
2020-12-31 0 2.220 2.150 2.220 2.020 2.220 20,568,000 44,122,840 2.1452 1.678 1.625 1.678 1.527 1.678 27,209,119 1.6216 3.74%
2020-12-30 0 2.140 2.130 2.140 2.030 2.140 8,212,000 17,164,160 2.0901 1.618 1.610 1.618 1.535 1.618 10,863,540 1.5800 2.88%
2020-12-29 0 2.080 2.070 2.080 2.000 2.090 9,736,000 19,946,640 2.0488 1.572 1.565 1.572 1.512 1.580 12,879,618 1.5487 0.97%
2020-12-28 0 2.060 2.040 2.060 1.970 2.150 14,048,000 28,729,320 2.0451 1.557 1.542 1.557 1.489 1.625 18,583,902 1.5459 -2.37%
2020-12-24 0 2.110 2.110 2.120 2.080 2.250 12,192,000 26,302,800 2.1574 1.595 1.595 1.603 1.572 1.701 16,128,626 1.6308 -3.21%
2020-12-23 0 2.180 2.170 2.180 2.160 2.290 6,564,000 14,579,840 2.2212 1.648 1.640 1.648 1.633 1.731 8,683,424 1.6790 -3.11%
2020-12-22 0 2.250 2.250 2.260 2.200 2.320 8,152,000 18,374,160 2.2539 1.701 1.701 1.708 1.663 1.754 10,784,166 1.7038 -3.43%
2020-12-21 0 2.330 2.330 2.340 2.260 2.370 6,072,000 14,054,200 2.3146 1.761 1.761 1.769 1.708 1.792 8,032,564 1.7497 -0.43%
2020-12-18 0 2.340 2.330 2.340 2.270 2.380 6,464,000 15,192,280 2.3503 1.769 1.761 1.769 1.716 1.799 8,551,135 1.7766 0.86%
2020-12-17 0 2.320 2.300 2.320 2.250 2.320 3,639,178 8,319,589 2.2861 1.754 1.739 1.754 1.701 1.754 4,814,218 1.7281 0.43%
2020-12-16 0 2.310 2.310 2.320 2.210 2.340 15,620,000 35,687,520 2.2847 1.746 1.746 1.754 1.671 1.769 20,663,479 1.7271 5.00%
2020-12-15 0 2.200 2.190 2.200 2.090 2.200 4,272,000 9,209,920 2.1559 1.663 1.655 1.663 1.580 1.663 5,651,369 1.6297 4.27%
2020-12-14 0 2.110 2.110 2.140 2.110 2.160 6,120,000 13,026,160 2.1285 1.595 1.595 1.618 1.595 1.633 8,096,062 1.6090 -3.21%
2020-12-11 0 2.180 2.150 2.180 2.120 2.200 4,384,000 9,494,800 2.1658 1.648 1.625 1.648 1.603 1.663 5,799,532 1.6372 0.46%
2020-12-10 0 2.170 2.150 2.170 2.100 2.200 3,452,000 7,474,200 2.1652 1.640 1.625 1.640 1.587 1.663 4,566,602 1.6367 1.40%
2020-12-09 0 2.140 2.140 2.150 2.110 2.260 16,390,835 35,381,513 2.1586 1.618 1.618 1.625 1.595 1.708 21,683,206 1.6317 -3.60%
2020-12-08 0 2.220 2.220 2.240 2.190 2.380 18,924,000 42,544,360 2.2482 1.678 1.678 1.693 1.655 1.799 25,034,294 1.6994 -5.53%
2020-12-07 0 2.350 2.320 2.350 2.310 2.400 5,992,000 14,060,680 2.3466 1.776 1.754 1.776 1.746 1.814 7,926,733 1.7738 -2.08%
2020-12-04 0 2.400 2.390 2.410 2.360 2.440 10,316,000 24,901,940 2.4139 1.814 1.807 1.822 1.784 1.844 13,646,892 1.8247 1.27%
2020-12-03 0 2.370 2.370 2.380 2.310 2.430 7,688,000 18,254,160 2.3744 1.792 1.792 1.799 1.746 1.837 10,170,347 1.7948 0.85%
2020-12-02 0 2.350 2.350 2.360 2.320 2.430 9,076,000 21,337,680 2.3510 1.776 1.776 1.784 1.754 1.837 12,006,513 1.7772 -2.49%
2020-12-01 0 2.410 2.410 2.420 2.350 2.500 15,907,000 38,292,430 2.4073 1.822 1.822 1.829 1.776 1.890 21,043,147 1.8197 -3.60%
2020-11-30 0 2.500 2.480 2.500 2.260 2.500 47,860,000 117,698,428 2.4592 1.890 1.875 1.890 1.708 1.890 63,313,323 1.8590 2.88%
2020-11-27 0 2.430 2.400 2.430 2.330 2.540 24,192,000 59,551,320 2.4616 1.837 1.814 1.837 1.761 1.920 32,003,257 1.8608 4.74%
2020-11-26 0 2.320 2.320 2.340 2.230 2.380 18,356,000 41,816,080 2.2781 1.754 1.754 1.769 1.686 1.799 24,282,895 1.7220 0.87%
2020-11-25 0 2.300 2.300 2.330 2.300 2.450 27,484,000 64,688,980 2.3537 1.739 1.739 1.761 1.739 1.852 36,358,198 1.7792 -6.88%
2020-11-24 0 2.470 2.440 2.470 2.400 2.500 9,780,000 24,023,420 2.4564 1.867 1.844 1.867 1.814 1.890 12,937,825 1.8568 0.41%
2020-11-23 0 2.460 2.460 2.480 2.380 2.510 27,564,000 67,096,920 2.4342 1.860 1.860 1.875 1.799 1.897 36,464,029 1.8401 2.50%
2020-11-20 0 2.400 2.400 2.410 2.230 2.410 40,757,000 95,701,110 2.3481 1.814 1.814 1.822 1.686 1.822 53,916,864 1.7750 4.80%
2020-11-19 0 2.290 2.290 2.300 2.110 2.300 42,692,000 94,141,180 2.2051 1.731 1.731 1.739 1.595 1.739 56,476,648 1.6669 2.69%
2020-11-18 0 2.230 2.230 2.240 1.880 2.260 98,044,000 209,590,480 2.1377 1.686 1.686 1.693 1.421 1.708 129,701,032 1.6160 17.99%
2020-11-17 0 1.890 1.890 1.900 1.880 1.910 5,700,000 10,802,920 1.8952 1.429 1.429 1.436 1.421 1.444 7,540,450 1.4327 -1.05%
2020-11-16 0 1.910 1.900 1.910 1.890 1.920 4,512,000 8,577,360 1.9010 1.444 1.436 1.444 1.429 1.451 5,968,862 1.4370 -0.52%
2020-11-13 0 1.920 1.900 1.920 1.880 1.940 4,752,000 9,096,680 1.9143 1.451 1.436 1.451 1.421 1.466 6,286,354 1.4471 0.52%
2020-11-12 0 1.910 1.890 1.910 1.880 1.920 12,040,000 22,974,900 1.9082 1.444 1.429 1.444 1.421 1.451 15,927,547 1.4425 0.00%
2020-11-11 0 1.910 1.910 1.920 1.880 1.950 13,348,000 25,515,420 1.9116 1.444 1.444 1.451 1.421 1.474 17,657,882 1.4450 0.00%
2020-11-10 0 1.910 1.900 1.910 1.890 1.980 9,456,000 18,128,860 1.9172 1.444 1.436 1.444 1.429 1.497 12,509,210 1.4492 -1.04%
2020-11-09 0 1.930 1.920 1.930 1.880 1.980 15,916,000 30,715,960 1.9299 1.459 1.451 1.459 1.421 1.497 21,055,053 1.4588 2.66%
2020-11-06 0 1.880 1.860 1.900 1.800 1.930 15,472,000 28,950,120 1.8711 1.421 1.406 1.436 1.361 1.459 20,467,692 1.4144 1.08%
2020-11-05 0 1.860 1.850 1.860 1.770 1.860 16,160,000 29,554,240 1.8289 1.406 1.398 1.406 1.338 1.406 21,377,837 1.3825 1.09%
2020-11-04 0 1.840 1.840 1.850 1.810 1.880 5,700,000 10,520,600 1.8457 1.391 1.391 1.398 1.368 1.421 7,540,450 1.3952 2.22%
2020-11-03 0 1.800 1.800 1.820 1.780 1.830 5,920,000 10,652,960 1.7995 1.361 1.361 1.376 1.346 1.383 7,831,485 1.3603 0.56%
2020-11-02 0 1.790 1.790 1.800 1.770 1.830 21,204,000 38,546,520 1.8179 1.353 1.353 1.361 1.338 1.383 28,050,474 1.3742 -0.56%
2020-10-30 0 1.800 1.800 1.820 1.790 1.880 12,168,000 21,893,600 1.7993 1.361 1.361 1.376 1.353 1.421 16,096,876 1.3601 -2.70%
2020-10-29 0 1.850 1.830 1.850 1.650 1.850 16,964,354 29,985,098 1.7675 1.398 1.383 1.398 1.247 1.398 22,441,906 1.3361 9.47%
2020-10-28 0 1.690 1.680 1.700 1.590 1.700 10,404,000 17,036,920 1.6375 1.278 1.270 1.285 1.202 1.285 13,763,306 1.2379 4.32%
2020-10-27 0 1.620 1.600 1.620 1.580 1.660 14,648,000 23,520,540 1.6057 1.225 1.209 1.225 1.194 1.255 19,377,634 1.2138 -2.41%
2020-10-23 0 1.660 1.660 1.680 1.660 1.790 10,266,000 17,579,732 1.7124 1.255 1.255 1.270 1.255 1.353 13,580,747 1.2945 -6.21%
2020-10-22 0 1.770 1.770 1.780 1.660 1.860 16,500,000 29,035,000 1.7597 1.338 1.338 1.346 1.255 1.406 21,827,619 1.3302 -4.84%
2020-10-21 0 1.860 1.850 1.870 1.840 1.950 5,356,000 10,069,680 1.8801 1.406 1.398 1.414 1.391 1.474 7,085,377 1.4212 -3.12%
2020-10-20 0 1.920 1.920 1.930 1.850 1.950 6,496,000 12,406,760 1.9099 1.451 1.451 1.459 1.398 1.474 8,593,467 1.4437 3.23%
2020-10-19 0 1.860 1.850 1.860 1.830 1.980 14,420,000 27,454,560 1.9039 1.406 1.398 1.406 1.383 1.497 19,076,016 1.4392 -2.11%
2020-10-16 0 1.900 1.890 1.900 1.850 1.900 5,580,000 10,509,840 1.8835 1.436 1.429 1.436 1.398 1.436 7,381,704 1.4238 2.70%
2020-10-15 0 1.850 1.840 1.850 1.840 2.020 16,938,000 32,500,960 1.9188 1.398 1.391 1.398 1.391 1.527 22,407,043 1.4505 -1.60%
2020-10-14 0 1.880 1.870 1.880 1.850 1.900 4,632,000 8,681,440 1.8742 1.421 1.414 1.421 1.398 1.436 6,127,608 1.4168 2.17%
2020-10-12 0 1.840 1.830 1.840 1.830 1.920 6,104,000 11,242,160 1.8418 1.391 1.383 1.391 1.383 1.451 8,074,896 1.3922 -2.13%
2020-10-09 0 1.880 1.880 1.890 1.870 1.920 1,860,000 3,500,400 1.8819 1.421 1.421 1.429 1.414 1.451 2,460,568 1.4226 -2.08%
2020-10-08 0 1.920 1.910 1.920 1.820 1.920 2,628,000 4,903,960 1.8660 1.451 1.444 1.451 1.376 1.451 3,476,544 1.4106 5.49%
2020-10-07 0 1.820 1.820 1.830 1.820 1.860 2,232,000 4,092,320 1.8335 1.376 1.376 1.383 1.376 1.406 2,952,681 1.3860 -2.67%
2020-10-06 0 1.870 1.870 1.880 1.850 1.950 6,852,000 13,014,840 1.8994 1.414 1.414 1.421 1.398 1.474 9,064,415 1.4358 2.19%
2020-10-05 0 1.830 1.810 1.830 1.760 1.840 1,628,000 2,948,640 1.8112 1.383 1.368 1.383 1.330 1.391 2,153,658 1.3691 3.98%
2020-09-30 0 1.760 1.760 1.770 1.750 1.800 2,340,000 4,132,360 1.7660 1.330 1.330 1.338 1.323 1.361 3,095,553 1.3349 -0.56%
2020-09-29 0 1.770 1.770 1.800 1.750 1.820 3,824,000 6,794,200 1.7767 1.338 1.338 1.361 1.323 1.376 5,058,716 1.3431 -2.21%
2020-09-28 0 1.810 1.800 1.810 1.780 1.840 3,884,000 6,983,800 1.7981 1.368 1.361 1.368 1.346 1.391 5,138,089 1.3592 0.00%
2020-09-25 0 1.810 1.810 1.830 1.810 1.860 19,683,700 35,686,598 1.8130 1.368 1.368 1.383 1.368 1.406 26,039,291 1.3705 -2.69%
2020-09-24 0 1.860 1.850 1.860 1.840 1.920 10,090,000 18,946,200 1.8777 1.406 1.398 1.406 1.391 1.451 13,347,919 1.4194 -0.53%
2020-09-23 0 1.870 1.860 1.870 1.860 1.930 3,244,000 6,122,840 1.8874 1.414 1.406 1.414 1.406 1.459 4,291,442 1.4268 -1.58%
2020-09-22 0 1.900 1.900 1.910 1.850 1.930 9,924,000 18,733,000 1.8876 1.436 1.436 1.444 1.398 1.459 13,128,320 1.4269 1.06%
2020-09-21 0 1.880 1.880 1.900 1.840 2.040 17,964,000 34,056,360 1.8958 1.421 1.421 1.436 1.391 1.542 23,764,324 1.4331 -7.84%
2020-09-18 0 2.040 2.030 2.040 1.990 2.090 10,628,000 21,781,480 2.0494 1.542 1.535 1.542 1.504 1.580 14,059,632 1.5492 0.49%
2020-09-17 0 2.030 2.020 2.030 1.940 2.090 32,595,880 66,578,134 2.0425 1.535 1.527 1.535 1.466 1.580 43,120,632 1.5440 2.01%
2020-09-16 0 1.990 1.980 1.990 1.830 1.990 8,970,000 17,272,220 1.9256 1.504 1.497 1.504 1.383 1.504 11,866,287 1.4556 5.85%
2020-09-15 0 1.880 1.860 1.880 1.800 1.900 5,175,000 9,719,640 1.8782 1.421 1.406 1.421 1.361 1.436 6,845,935 1.4198 0.53%
2020-09-14 0 1.870 1.870 1.880 1.830 1.940 9,163,300 17,331,177 1.8914 1.414 1.414 1.421 1.383 1.466 12,122,001 1.4297 -1.58%
2020-09-11 0 1.900 1.880 1.900 1.700 1.920 21,868,000 40,192,480 1.8380 1.436 1.421 1.436 1.285 1.451 28,928,870 1.3894 8.57%
2020-09-10 0 1.750 1.740 1.770 1.710 1.850 21,028,000 37,141,640 1.7663 1.323 1.315 1.338 1.293 1.398 27,817,646 1.3352 -3.85%
2020-09-09 0 1.820 1.800 1.820 1.640 1.840 25,126,354 44,113,048 1.7556 1.376 1.361 1.376 1.240 1.391 33,239,301 1.3271 8.33%
2020-09-08 0 1.680 1.680 1.690 1.620 1.810 41,322,000 70,510,600 1.7064 1.270 1.270 1.278 1.225 1.368 54,664,294 1.2899 -7.69%
2020-09-07 0 1.820 1.800 1.820 1.670 1.950 16,548,000 29,697,200 1.7946 1.376 1.361 1.376 1.262 1.474 21,891,117 1.3566 -3.19%
2020-09-04 0 1.880 1.870 1.880 1.810 1.920 19,632,000 36,645,980 1.8666 1.421 1.414 1.421 1.368 1.451 25,970,897 1.4110 -2.59%
2020-09-03 0 1.930 1.920 1.930 1.870 2.110 25,452,000 50,762,800 1.9945 1.459 1.451 1.459 1.414 1.595 33,670,094 1.5077 -3.50%
2020-09-02 0 2.000 1.990 2.000 1.840 2.020 39,872,000 78,334,960 1.9647 1.512 1.504 1.512 1.391 1.527 52,746,109 1.4851 8.11%
2020-09-01 0 1.850 1.840 1.850 1.600 1.880 175,380,000 279,211,120 1.5920 1.398 1.391 1.398 1.209 1.421 232,007,742 1.2035 5.11%
2020-08-31 0 1.760 1.760 1.770 1.760 1.950 19,100,000 35,480,960 1.8576 1.330 1.330 1.338 1.330 1.474 25,267,122 1.4042 -6.38%
2020-08-28 0 1.880 1.880 1.890 1.820 2.000 30,456,000 57,009,760 1.8719 1.421 1.421 1.429 1.376 1.512 40,289,815 1.4150 -4.57%
2020-08-27 0 1.970 1.960 1.980 1.870 2.030 21,048,000 40,556,680 1.9269 1.489 1.482 1.497 1.414 1.535 27,844,104 1.4566 -2.96%
2020-08-26 0 2.030 2.020 2.030 2.010 2.180 14,412,000 30,135,120 2.0910 1.535 1.527 1.535 1.519 1.648 19,065,433 1.5806 -3.33%
2020-08-25 0 2.100 2.080 2.100 1.900 2.100 10,776,000 21,632,160 2.0074 1.587 1.572 1.587 1.436 1.587 14,255,419 1.5175 0.96%
2020-08-24 0 2.080 2.080 2.090 1.920 2.110 19,364,000 38,964,520 2.0122 1.572 1.572 1.580 1.451 1.595 25,616,364 1.5211 0.97%
2020-08-21 0 2.060 2.060 2.080 2.030 2.130 9,500,000 19,578,320 2.0609 1.557 1.557 1.572 1.535 1.610 12,567,417 1.5579 -0.48%
2020-08-20 0 2.070 2.070 2.100 2.000 2.220 34,172,000 71,368,440 2.0885 1.565 1.565 1.587 1.512 1.678 45,205,659 1.5788 -3.72%
2020-08-19 0 2.150 2.150 2.160 1.830 2.190 46,756,000 96,215,160 2.0578 1.625 1.625 1.633 1.383 1.655 61,852,856 1.5555 18.13%
2020-08-18 0 1.820 1.820 1.830 1.780 1.930 19,112,000 34,903,480 1.8263 1.376 1.376 1.383 1.346 1.459 25,282,997 1.3805 -3.70%
2020-08-17 0 1.890 1.890 1.900 1.750 2.030 42,444,000 81,387,040 1.9175 1.429 1.429 1.436 1.323 1.535 56,148,572 1.4495 5.00%
2020-08-14 0 1.800 1.800 1.810 1.440 1.820 89,036,000 148,986,480 1.6733 1.361 1.361 1.368 1.089 1.376 117,784,475 1.2649 25.00%
2020-08-13 0 1.440 1.440 1.460 1.300 1.460 28,548,000 40,078,200 1.4039 1.089 1.089 1.104 0.983 1.104 37,765,749 1.0612 8.27%
2020-08-12 0 1.330 1.320 1.330 1.290 1.360 20,428,000 27,116,940 1.3274 1.005 0.998 1.005 0.975 1.028 27,023,915 1.0034 3.91%
2020-08-11 0 1.280 1.280 1.300 1.240 1.330 18,392,000 24,012,560 1.3056 0.968 0.968 0.983 0.937 1.005 24,330,519 0.9869 2.40%
2020-08-10 0 1.250 1.250 1.270 1.250 1.290 7,442,000 9,452,580 1.2702 0.945 0.945 0.960 0.945 0.975 9,844,917 0.9601 -2.34%
2020-08-07 0 1.280 1.280 1.290 1.250 1.310 16,228,000 20,345,320 1.2537 0.968 0.968 0.975 0.945 0.990 21,467,794 0.9477 -2.29%
2020-08-06 0 1.310 1.290 1.310 1.270 1.330 15,568,000 20,417,820 1.3115 0.990 0.975 0.990 0.960 1.005 20,594,689 0.9914 0.77%
2020-08-05 0 1.300 1.300 1.310 1.250 1.320 10,398,000 13,406,760 1.2894 0.983 0.983 0.990 0.945 0.998 13,755,368 0.9747 -0.76%
2020-08-04 0 1.310 1.310 1.320 1.290 1.400 38,652,000 49,855,200 1.2898 0.990 0.990 0.998 0.975 1.058 51,132,189 0.9750 -2.96%
2020-08-03 0 1.350 1.350 1.360 1.300 1.390 11,020,000 14,749,360 1.3384 1.020 1.020 1.028 0.983 1.051 14,578,203 1.0117 -4.26%
2020-07-31 0 1.410 1.400 1.410 1.360 1.460 9,296,000 13,153,080 1.4149 1.066 1.058 1.066 1.028 1.104 12,297,548 1.0696 -2.08%
2020-07-30 0 1.440 1.430 1.450 1.370 1.490 15,433,500 22,406,755 1.4518 1.089 1.081 1.096 1.036 1.126 20,416,761 1.0975 5.11%
2020-07-29 0 1.370 1.370 1.380 1.250 1.400 16,187,000 21,405,460 1.3224 1.036 1.036 1.043 0.945 1.058 21,413,555 0.9996 6.20%
2020-07-28 0 1.290 1.280 1.290 1.260 1.450 27,040,000 36,601,280 1.3536 0.975 0.968 0.975 0.952 1.096 35,770,837 1.0232 -3.01%
2020-07-27 0 1.330 1.330 1.340 1.240 1.450 15,468,000 20,657,040 1.3355 1.005 1.005 1.013 0.937 1.096 20,462,400 1.0095 -5.00%
2020-07-24 0 1.400 1.390 1.400 1.380 1.470 7,472,000 10,504,740 1.4059 1.058 1.051 1.058 1.043 1.111 9,884,604 1.0627 -4.76%
2020-07-23 0 1.470 1.470 1.480 1.430 1.490 7,624,000 11,179,680 1.4664 1.111 1.111 1.119 1.081 1.126 10,085,683 1.1085 2.08%
2020-07-22 0 1.440 1.430 1.440 1.420 1.520 24,152,000 35,398,260 1.4656 1.089 1.081 1.089 1.073 1.149 31,950,342 1.1079 0.00%
2020-07-21 0 1.440 1.430 1.440 1.400 1.530 47,108,000 65,177,320 1.3836 1.089 1.081 1.089 1.058 1.157 62,318,512 1.0459 -4.00%
2020-07-20 0 1.500 1.490 1.500 1.360 1.570 12,160,000 18,028,940 1.4826 1.134 1.126 1.134 1.028 1.187 16,086,293 1.1208 7.14%
2020-07-17 0 1.400 1.390 1.400 1.350 1.470 9,624,000 13,436,960 1.3962 1.058 1.051 1.058 1.020 1.111 12,731,455 1.0554 -2.10%
2020-07-16 0 1.430 1.430 1.450 1.430 1.520 13,184,000 19,299,760 1.4639 1.081 1.081 1.096 1.081 1.149 17,440,929 1.1066 -5.92%
2020-07-15 0 1.520 1.510 1.520 1.410 1.530 10,188,000 15,028,480 1.4751 1.149 1.141 1.149 1.066 1.157 13,477,562 1.1151 0.00%
2020-07-14 0 1.520 1.520 1.530 1.470 1.570 10,528,000 16,058,440 1.5253 1.149 1.149 1.157 1.111 1.187 13,927,344 1.1530 -5.00%
2020-07-13 0 1.600 1.590 1.600 1.460 1.640 17,396,000 27,480,480 1.5797 1.209 1.202 1.209 1.104 1.240 23,012,924 1.1941 10.34%
2020-07-10 0 1.450 1.430 1.460 1.350 1.490 17,168,000 24,271,840 1.4138 1.096 1.081 1.104 1.020 1.126 22,711,306 1.0687 0.00%
2020-07-09 0 1.450 1.450 1.460 1.440 1.540 14,628,000 21,634,760 1.4790 1.096 1.096 1.104 1.089 1.164 19,351,176 1.1180 -4.61%
2020-07-08 0 1.520 1.520 1.530 1.430 1.560 14,052,000 20,763,280 1.4776 1.149 1.149 1.157 1.081 1.179 18,589,194 1.1170 -0.65%
2020-07-07 0 1.530 1.520 1.530 1.480 1.580 27,416,000 41,482,520 1.5131 1.157 1.149 1.157 1.119 1.194 36,268,242 1.1438 -3.16%
2020-07-06 0 1.580 1.580 1.590 1.450 1.660 38,244,000 60,242,840 1.5752 1.194 1.194 1.202 1.096 1.255 50,592,451 1.1907 -1.25%
2020-07-03 0 1.600 1.590 1.600 1.440 1.630 29,764,000 46,407,440 1.5592 1.209 1.202 1.209 1.089 1.232 39,374,378 1.1786 12.68%
2020-07-02 0 1.420 1.420 1.430 1.370 1.430 18,412,000 25,920,720 1.4078 1.073 1.073 1.081 1.036 1.081 24,356,977 1.0642 4.41%
2020-06-30 0 1.360 1.350 1.360 1.310 1.410 10,598,000 14,360,200 1.3550 1.028 1.020 1.028 0.990 1.066 14,019,946 1.0243 0.00%
2020-06-29 0 1.360 1.340 1.360 1.290 1.380 12,516,000 16,684,160 1.3330 1.028 1.013 1.028 0.975 1.043 16,557,241 1.0077 0.00%
2020-06-26 0 1.360 1.360 1.390 1.310 1.410 20,672,000 27,780,040 1.3438 1.028 1.028 1.051 0.990 1.066 27,346,699 1.0158 -3.55%
2020-06-24 0 1.410 1.410 1.420 1.400 1.450 12,252,000 17,365,440 1.4174 1.066 1.066 1.073 1.058 1.096 16,207,999 1.0714 -1.40%
2020-06-23 0 1.430 1.420 1.430 1.400 1.480 17,630,000 25,450,100 1.4436 1.081 1.073 1.081 1.058 1.119 23,322,480 1.0912 1.42%
2020-06-22 0 1.410 1.410 1.420 1.330 1.450 31,744,000 44,494,600 1.4017 1.066 1.066 1.073 1.005 1.096 41,993,692 1.0596 -1.40%
2020-06-19 0 1.430 1.420 1.430 1.300 1.450 42,823,500 59,890,755 1.3985 1.081 1.073 1.081 0.983 1.096 56,650,607 1.0572 10.85%
2020-06-18 0 1.290 1.280 1.290 1.240 1.340 59,348,348 77,923,290 1.3130 0.975 0.968 0.975 0.937 1.013 78,511,097 0.9925 3.20%
2020-06-17 0 1.250 1.250 1.260 1.060 1.260 87,696,000 103,674,360 1.1822 0.945 0.945 0.952 0.801 0.952 116,011,808 0.8937 12.61%
2020-06-16 0 1.110 1.090 1.110 0.950 1.110 60,028,000 63,607,640 1.0596 0.839 0.824 0.839 0.718 0.839 79,410,199 0.8010 16.84%
2020-06-15 0 0.950 0.930 0.950 0.910 0.980 22,468,000 21,331,720 0.9494 0.718 0.703 0.718 0.688 0.741 29,722,602 0.7177 5.56%
2020-06-12 0 0.900 0.890 0.900 0.850 0.910 2,844,000 2,513,560 0.8838 0.680 0.673 0.680 0.643 0.688 3,762,288 0.6681 0.00%
2020-06-11 0 0.900 0.890 0.900 0.870 0.960 14,792,000 13,626,520 0.9212 0.680 0.673 0.680 0.658 0.726 19,568,129 0.6964 -5.26%
2020-06-10 0 0.950 0.940 0.950 0.870 0.960 8,688,000 7,931,480 0.9129 0.718 0.711 0.718 0.658 0.726 11,493,233 0.6901 4.40%
2020-06-09 0 0.910 0.900 0.910 0.860 0.930 6,228,000 5,651,880 0.9075 0.688 0.680 0.688 0.650 0.703 8,238,934 0.6860 -2.15%
2020-06-08 0 0.930 0.930 0.940 0.910 0.980 12,272,000 11,609,880 0.9460 0.703 0.703 0.711 0.688 0.741 16,234,457 0.7151 0.00%
2020-06-05 0 0.930 0.930 0.940 0.890 0.970 37,164,000 35,109,760 0.9447 0.703 0.703 0.711 0.673 0.733 49,163,734 0.7141 4.49%
2020-06-04 0 0.890 0.880 0.890 0.790 0.890 23,506,000 19,765,440 0.8409 0.673 0.665 0.673 0.597 0.673 31,095,758 0.6356 12.66%
2020-06-03 0 0.790 0.790 0.800 0.730 0.830 19,084,000 15,201,920 0.7966 0.597 0.597 0.605 0.552 0.627 25,245,956 0.6022 6.76%
2020-06-02 0 0.740 0.740 0.760 0.730 0.750 1,480,000 1,098,240 0.7421 0.559 0.559 0.575 0.552 0.567 1,957,871 0.5609 0.00%
2020-06-01 0 0.740 0.740 0.750 0.740 0.760 2,136,000 1,604,480 0.7512 0.559 0.559 0.567 0.559 0.575 2,825,684 0.5678 -1.33%
2020-05-29 0 0.750 0.750 0.760 0.720 0.760 5,932,000 4,420,280 0.7452 0.567 0.567 0.575 0.544 0.575 7,847,360 0.5633 5.63%
2020-05-28 0 0.710 0.710 0.720 0.680 0.750 9,788,000 6,922,560 0.7072 0.537 0.537 0.544 0.514 0.567 12,948,408 0.5346 -4.05%
2020-05-27 0 0.740 0.740 0.750 0.730 0.780 3,412,000 2,567,760 0.7526 0.559 0.559 0.567 0.552 0.590 4,513,687 0.5689 -5.13%
2020-05-26 0 0.780 0.770 0.790 0.740 0.790 9,732,000 7,557,680 0.7766 0.590 0.582 0.597 0.559 0.597 12,874,326 0.5870 5.41%
2020-05-25 0 0.740 0.720 0.740 0.720 0.740 3,716,000 2,695,400 0.7253 0.559 0.544 0.559 0.544 0.559 4,915,844 0.5483 -1.33%
2020-05-22 0 0.750 0.730 0.750 0.730 0.770 8,044,000 6,034,480 0.7502 0.567 0.552 0.567 0.552 0.582 10,641,295 0.5671 -2.60%
2020-05-21 0 0.770 0.760 0.770 0.760 0.800 3,804,000 2,946,000 0.7744 0.582 0.575 0.582 0.575 0.605 5,032,258 0.5854 -2.53%
2020-05-20 0 0.790 0.780 0.800 0.760 0.800 6,872,000 5,366,200 0.7809 0.597 0.590 0.605 0.575 0.605 9,090,872 0.5903 -2.47%
2020-05-19 0 0.810 0.800 0.820 0.800 0.820 2,860,000 2,325,560 0.8131 0.612 0.605 0.620 0.605 0.620 3,783,454 0.6147 -1.22%
2020-05-18 0 0.820 0.810 0.820 0.780 0.820 6,452,000 5,166,240 0.8007 0.620 0.612 0.620 0.590 0.620 8,535,260 0.6053 2.50%
2020-05-15 0 0.800 0.790 0.800 0.750 0.800 4,052,000 3,150,000 0.7774 0.605 0.597 0.605 0.567 0.605 5,360,334 0.5876 1.27%
2020-05-14 0 0.790 0.780 0.790 0.760 0.790 2,588,000 2,007,040 0.7755 0.597 0.590 0.597 0.575 0.597 3,423,629 0.5862 0.00%
2020-05-13 0 0.790 0.780 0.790 0.770 0.850 38,056,000 30,811,680 0.8096 0.597 0.590 0.597 0.582 0.643 50,343,749 0.6120 1.28%
2020-05-12 0 0.780 0.780 0.790 0.740 0.780 11,712,000 9,016,360 0.7698 0.590 0.590 0.597 0.559 0.590 15,493,640 0.5819 5.41%
2020-05-11 0 0.740 0.740 0.750 0.740 0.780 9,316,000 7,076,560 0.7596 0.559 0.559 0.567 0.559 0.590 12,324,006 0.5742 2.78%
2020-05-08 0 0.720 0.710 0.720 0.700 0.740 4,460,000 3,221,440 0.7223 0.544 0.537 0.544 0.529 0.559 5,900,071 0.5460 2.86%
2020-05-07 0 0.700 0.690 0.700 0.680 0.700 1,856,000 1,283,240 0.6914 0.529 0.522 0.529 0.514 0.529 2,455,276 0.5226 0.00%
2020-05-06 0 0.700 0.700 0.710 0.690 0.710 2,876,000 2,019,920 0.7023 0.529 0.529 0.537 0.522 0.537 3,804,620 0.5309 0.00%
2020-05-05 0 0.700 0.700 0.710 0.700 0.710 1,036,000 732,240 0.7068 0.529 0.529 0.537 0.529 0.537 1,370,510 0.5343 -1.41%
2020-05-04 0 0.710 0.700 0.710 0.700 0.740 8,076,000 5,766,760 0.7141 0.537 0.529 0.537 0.529 0.559 10,683,627 0.5398 -2.74%
2020-04-29 0 0.730 0.720 0.730 0.720 0.740 2,012,000 1,473,440 0.7323 0.552 0.544 0.552 0.544 0.559 2,661,647 0.5536 0.00%
2020-04-28 0 0.730 0.730 0.740 0.720 0.740 1,304,000 944,680 0.7244 0.552 0.552 0.559 0.544 0.559 1,725,043 0.5476 0.00%
2020-04-27 0 0.730 0.730 0.740 0.720 0.760 4,652,000 3,461,240 0.7440 0.552 0.552 0.559 0.544 0.575 6,154,066 0.5624 0.00%
2020-04-24 0 0.730 0.730 0.740 0.720 0.750 1,628,000 1,187,240 0.7293 0.552 0.552 0.559 0.544 0.567 2,153,658 0.5513 0.00%
2020-04-23 0 0.730 0.730 0.740 0.720 0.760 4,832,000 3,560,080 0.7368 0.552 0.552 0.559 0.544 0.575 6,392,185 0.5569 1.39%
2020-04-22 0 0.720 0.720 0.730 0.700 0.740 4,672,000 3,339,160 0.7147 0.544 0.544 0.552 0.529 0.559 6,180,523 0.5403 -1.37%
2020-04-21 0 0.730 0.730 0.740 0.710 0.750 5,500,000 3,983,640 0.7243 0.552 0.552 0.559 0.537 0.567 7,275,873 0.5475 -3.95%
2020-04-20 0 0.760 0.750 0.760 0.730 0.770 4,672,000 3,493,040 0.7477 0.575 0.567 0.575 0.552 0.582 6,180,523 0.5652 0.00%
2020-04-17 0 0.760 0.760 0.770 0.760 0.840 9,516,000 7,569,640 0.7955 0.575 0.575 0.582 0.575 0.635 12,588,583 0.6013 -6.17%
2020-04-16 0 0.810 0.800 0.810 0.750 0.810 9,308,000 7,380,880 0.7930 0.612 0.605 0.612 0.567 0.612 12,313,423 0.5994 5.19%
2020-04-15 0 0.770 0.760 0.770 0.720 0.820 12,708,000 9,746,760 0.7670 0.582 0.575 0.582 0.544 0.620 16,811,235 0.5798 -3.75%
2020-04-14 0 0.800 0.790 0.800 0.770 0.830 18,554,000 14,855,020 0.8006 0.605 0.597 0.605 0.582 0.627 24,544,826 0.6052 2.56%
2020-04-09 0 0.780 0.770 0.780 0.690 0.790 54,168,000 39,811,040 0.7350 0.590 0.582 0.590 0.522 0.597 71,658,087 0.5556 18.18%
2020-04-08 0 0.660 0.650 0.660 0.620 0.670 4,304,000 2,778,000 0.6454 0.499 0.491 0.499 0.469 0.506 5,693,701 0.4879 4.76%
2020-04-07 0 0.630 0.630 0.640 0.610 0.640 3,944,000 2,495,040 0.6326 0.476 0.476 0.484 0.461 0.484 5,217,462 0.4782 3.28%
2020-04-06 0 0.610 0.610 0.620 0.610 0.620 288,000 177,120 0.6150 0.461 0.461 0.469 0.461 0.469 380,991 0.4649 -1.61%
2020-04-03 0 0.620 0.620 0.630 0.610 0.630 2,200,000 1,363,760 0.6199 0.469 0.469 0.476 0.461 0.476 2,910,349 0.4686 -1.59%
2020-04-02 0 0.630 0.620 0.630 0.600 0.650 7,240,000 4,476,840 0.6183 0.476 0.469 0.476 0.454 0.491 9,577,694 0.4674 3.28%
2020-04-01 0 0.610 0.610 0.620 0.610 0.620 2,760,000 1,696,120 0.6145 0.461 0.461 0.469 0.461 0.469 3,651,165 0.4645 -3.17%
2020-03-31 0 0.630 0.620 0.630 0.610 0.640 2,624,000 1,635,840 0.6234 0.476 0.469 0.476 0.461 0.484 3,471,253 0.4713 -1.56%
2020-03-30 0 0.640 0.630 0.640 0.620 0.690 5,132,000 3,345,800 0.6519 0.484 0.476 0.484 0.469 0.522 6,789,051 0.4928 -5.88%
2020-03-27 0 0.680 0.680 0.690 0.660 0.700 2,856,000 1,935,760 0.6778 0.514 0.514 0.522 0.499 0.529 3,778,162 0.5124 -1.45%
2020-03-26 0 0.690 0.680 0.690 0.660 0.690 1,904,000 1,293,920 0.6796 0.522 0.514 0.522 0.499 0.522 2,518,775 0.5137 1.47%
2020-03-25 0 0.680 0.680 0.690 0.660 0.700 4,016,000 2,728,000 0.6793 0.514 0.514 0.522 0.499 0.529 5,312,710 0.5135 1.49%
2020-03-24 0 0.670 0.660 0.670 0.660 0.700 3,748,000 2,541,200 0.6780 0.506 0.499 0.506 0.499 0.529 4,958,177 0.5125 4.69%
2020-03-23 0 0.640 0.640 0.650 0.600 0.650 4,376,000 2,778,520 0.6349 0.484 0.484 0.491 0.454 0.491 5,788,949 0.4800 0.00%
2020-03-20 0 0.640 0.630 0.640 0.600 0.670 8,272,000 5,286,800 0.6391 0.484 0.476 0.484 0.454 0.506 10,942,913 0.4831 8.47%
2020-03-19 0 0.590 0.590 0.600 0.560 0.630 9,988,000 5,949,000 0.5956 0.446 0.446 0.454 0.423 0.476 13,212,985 0.4502 -3.28%
2020-03-18 0 0.610 0.600 0.610 0.590 0.660 9,008,000 5,595,880 0.6212 0.461 0.454 0.461 0.446 0.499 11,916,557 0.4696 -1.61%
2020-03-17 0 0.620 0.620 0.630 0.600 0.640 3,580,000 2,207,080 0.6165 0.469 0.469 0.476 0.454 0.484 4,735,932 0.4660 0.00%
2020-03-16 0 0.620 0.620 0.630 0.620 0.700 13,992,000 9,113,600 0.6513 0.469 0.469 0.476 0.469 0.529 18,509,821 0.4924 -12.68%
2020-03-13 0 0.710 0.700 0.710 0.640 0.710 11,616,000 7,768,280 0.6688 0.537 0.529 0.537 0.484 0.537 15,366,643 0.5055 0.00%
2020-03-12 0 0.710 0.710 0.720 0.700 0.760 7,264,000 5,182,600 0.7135 0.537 0.537 0.544 0.529 0.575 9,609,444 0.5393 -5.33%
2020-03-11 0 0.750 0.740 0.750 0.740 0.770 5,300,000 3,983,000 0.7515 0.567 0.559 0.567 0.559 0.582 7,011,296 0.5681 0.00%
2020-03-10 0 0.750 0.750 0.760 0.720 0.780 15,056,000 11,277,000 0.7490 0.567 0.567 0.575 0.544 0.590 19,917,371 0.5662 2.74%
2020-03-09 0 0.730 0.720 0.730 0.720 0.790 12,652,000 9,463,480 0.7480 0.552 0.544 0.552 0.544 0.597 16,737,153 0.5654 -9.88%
2020-03-06 0 0.810 0.800 0.810 0.730 0.820 9,728,000 7,447,160 0.7655 0.612 0.605 0.612 0.552 0.620 12,869,035 0.5787 5.19%
2020-03-05 0 0.770 0.760 0.770 0.740 0.780 13,392,000 10,122,520 0.7559 0.582 0.575 0.582 0.559 0.590 17,716,089 0.5714 5.48%
2020-03-04 0 0.730 0.730 0.740 0.710 0.780 23,698,000 17,514,680 0.7391 0.552 0.552 0.559 0.537 0.590 31,349,752 0.5587 -6.41%
2020-03-03 0 0.780 0.770 0.780 0.770 0.840 11,920,000 9,478,720 0.7952 0.590 0.582 0.590 0.582 0.635 15,768,801 0.6011 -4.88%
2020-03-02 0 0.820 0.810 0.820 0.790 0.820 18,480,000 14,889,600 0.8057 0.620 0.612 0.620 0.597 0.620 24,446,933 0.6091 5.13%
2020-02-28 0 0.780 0.780 0.790 0.750 0.810 21,152,000 16,400,600 0.7754 0.590 0.590 0.597 0.567 0.612 27,981,684 0.5861 -6.02%
2020-02-27 0 0.830 0.830 0.840 0.770 0.860 49,884,000 40,007,720 0.8020 0.627 0.627 0.635 0.582 0.650 65,990,844 0.6063 -3.49%
2020-02-26 0 0.860 0.860 0.870 0.850 0.970 32,044,000 28,740,960 0.8969 0.650 0.650 0.658 0.643 0.733 42,390,558 0.6780 -11.34%
2020-02-25 0 0.970 0.960 0.970 0.950 1.020 26,560,000 26,022,520 0.9798 0.733 0.726 0.733 0.718 0.771 35,135,851 0.7406 0.00%
2020-02-24 0 0.970 0.970 0.980 0.910 1.040 85,788,000 84,955,120 0.9903 0.733 0.733 0.741 0.688 0.786 113,487,742 0.7486 3.19%
2020-02-21 0 0.940 0.940 0.950 0.880 1.030 88,306,000 84,398,040 0.9557 0.711 0.711 0.718 0.665 0.779 116,818,769 0.7225 4.44%
2020-02-20 0 0.900 0.890 0.900 0.750 0.900 106,994,000 86,889,580 0.8121 0.680 0.673 0.680 0.567 0.680 141,540,862 0.6139 20.00%
2020-02-19 0 0.750 0.740 0.750 0.710 0.770 31,592,000 23,796,160 0.7532 0.567 0.559 0.567 0.537 0.582 41,792,614 0.5694 4.17%
2020-02-18 0 0.720 0.710 0.720 0.700 0.730 3,912,000 2,785,680 0.7121 0.544 0.537 0.544 0.529 0.552 5,175,130 0.5383 -1.37%
2020-02-17 0 0.730 0.710 0.730 0.710 0.750 11,416,000 8,343,920 0.7309 0.552 0.537 0.552 0.537 0.567 15,102,066 0.5525 -1.35%
2020-02-14 0 0.740 0.740 0.750 0.720 0.750 9,396,000 6,987,720 0.7437 0.559 0.559 0.567 0.544 0.567 12,429,837 0.5622 0.00%
2020-02-13 0 0.740 0.740 0.750 0.720 0.780 20,614,000 15,452,360 0.7496 0.559 0.559 0.567 0.544 0.590 27,269,971 0.5666 1.37%
2020-02-12 0 0.730 0.730 0.740 0.670 0.740 39,504,000 28,160,120 0.7128 0.552 0.552 0.559 0.506 0.559 52,259,287 0.5389 8.96%
2020-02-11 0 0.670 0.660 0.670 0.660 0.710 19,516,000 13,316,920 0.6824 0.506 0.499 0.506 0.499 0.537 25,817,443 0.5158 9.84%
2020-02-10 0 0.610 0.610 0.620 0.600 0.620 1,392,000 845,000 0.6070 0.461 0.461 0.469 0.454 0.469 1,841,457 0.4589 -1.61%
2020-02-07 0 0.620 0.620 0.630 0.600 0.630 4,368,000 2,696,800 0.6174 0.469 0.469 0.476 0.454 0.476 5,778,366 0.4667 -3.12%
2020-02-06 0 0.640 0.640 0.650 0.640 0.660 1,016,000 652,760 0.6425 0.484 0.484 0.491 0.484 0.499 1,344,052 0.4857 0.00%
2020-02-05 0 0.640 0.640 0.650 0.630 0.660 3,508,000 2,238,480 0.6381 0.484 0.484 0.491 0.476 0.499 4,640,684 0.4824 -1.54%
2020-02-04 0 0.650 0.640 0.660 0.620 0.690 7,974,000 5,139,200 0.6445 0.491 0.484 0.499 0.469 0.522 10,548,693 0.4872 4.84%
2020-02-03 0 0.620 0.620 0.630 0.620 0.640 2,560,000 1,590,920 0.6215 0.469 0.469 0.476 0.469 0.484 3,386,588 0.4698 -3.12%
2020-01-31 0 0.640 0.640 0.650 0.620 0.650 6,332,000 4,002,120 0.6320 0.484 0.484 0.491 0.469 0.491 8,376,514 0.4778 0.00%
2020-01-30 0 0.640 0.620 0.640 0.610 0.660 4,006,000 2,511,820 0.6270 0.484 0.469 0.484 0.461 0.499 5,299,481 0.4740 1.59%
2020-01-29 0 0.630 0.620 0.630 0.600 0.660 2,232,000 1,402,840 0.6285 0.476 0.469 0.476 0.454 0.499 2,952,681 0.4751 -4.55%
2020-01-24 0 0.660 0.660 0.670 0.660 0.670 44,000 29,360 0.6673 0.499 0.499 0.506 0.499 0.506 58,207 0.5044 -2.94%
2020-01-23 0 0.680 0.670 0.680 0.630 0.680 4,248,000 2,800,240 0.6592 0.514 0.506 0.514 0.476 0.514 5,619,620 0.4983 1.49%
2020-01-22 0 0.670 0.670 0.690 0.650 0.690 4,604,000 3,126,080 0.6790 0.506 0.506 0.522 0.491 0.522 6,090,567 0.5133 -1.47%
2020-01-21 0 0.680 0.670 0.680 0.650 0.720 18,108,000 12,613,280 0.6966 0.514 0.506 0.514 0.491 0.544 23,954,819 0.5265 3.03%
2020-01-20 0 0.660 0.660 0.670 0.640 0.670 1,456,000 964,440 0.6624 0.499 0.499 0.506 0.484 0.506 1,926,122 0.5007 1.54%
2020-01-17 0 0.650 0.640 0.650 0.610 0.650 3,468,000 2,188,200 0.6310 0.491 0.484 0.491 0.461 0.491 4,587,769 0.4770 1.56%
2020-01-16 0 0.640 0.630 0.640 0.640 0.690 5,272,000 3,474,080 0.6590 0.484 0.476 0.484 0.484 0.522 6,974,255 0.4981 -7.25%
2020-01-15 0 0.690 0.670 0.690 0.610 0.700 241,712,000 164,713,440 0.6814 0.522 0.506 0.522 0.461 0.529 319,757,414 0.5151

Webb-site Database - Powered By Linux Group

Back to top