ZHONGGUANCUN SCIENCE-TECH LEASING CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01601  2020-01-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.850 0.830 0.850 0.830 0.850 100,000 83,620 0.8362 0.850 0.830 0.850 0.830 0.850 100,000 0.8362 1.19%
2026-02-02 0 0.840 0.830 0.840 0.830 0.840 122,000 101,400 0.8311 0.840 0.830 0.840 0.830 0.840 122,000 0.8311 -1.18%
2026-01-30 0 0.850 0.840 0.850 0.840 0.850 16,000 13,520 0.8450 0.850 0.840 0.850 0.840 0.850 16,000 0.8450 0.00%
2026-01-29 0 0.850 0.840 0.850 0.840 0.850 192,000 161,420 0.8407 0.850 0.840 0.850 0.840 0.850 192,000 0.8407 1.19%
2026-01-28 0 0.840 0.830 0.840 0.830 0.840 200,000 166,020 0.8301 0.840 0.830 0.840 0.830 0.840 200,000 0.8301 1.20%
2026-01-27 0 0.830 0.830 0.840 0.830 0.840 98,000 82,200 0.8388 0.830 0.830 0.840 0.830 0.840 98,000 0.8388 -2.35%
2026-01-26 0 0.850 0.840 0.850 0.840 0.850 274,000 230,260 0.8404 0.850 0.840 0.850 0.840 0.850 274,000 0.8404 0.00%
2026-01-23 0 0.850 0.840 0.850 0.850 0.850 42,000 35,700 0.8500 0.850 0.840 0.850 0.850 0.850 42,000 0.8500 0.00%
2026-01-22 0 0.850 0.840 0.850 0.840 0.850 152,000 127,700 0.8401 0.850 0.840 0.850 0.840 0.850 152,000 0.8401 0.00%
2026-01-21 0 0.850 0.830 0.850 0.840 0.850 134,000 112,520 0.8397 0.850 0.830 0.850 0.840 0.850 134,000 0.8397 0.00%
2026-01-20 0 0.850 0.840 0.850 0.850 0.860 64,000 54,760 0.8556 0.850 0.840 0.850 0.850 0.860 64,000 0.8556 0.00%
2026-01-19 0 0.850 0.840 0.850 0.840 0.850 522,000 442,080 0.8469 0.850 0.840 0.850 0.840 0.850 522,000 0.8469 0.00%
2026-01-16 0 0.850 0.840 0.850 0.850 0.850 10,000 8,500 0.8500 0.850 0.840 0.850 0.850 0.850 10,000 0.8500 0.00%
2026-01-15 0 0.850 0.840 0.850 0.840 0.860 212,000 180,520 0.8515 0.850 0.840 0.850 0.840 0.860 212,000 0.8515 0.00%
2026-01-14 0 0.850 0.840 0.850 0.840 0.850 50,000 42,180 0.8436 0.850 0.840 0.850 0.840 0.850 50,000 0.8436 0.00%
2026-01-13 0 0.850 0.840 0.850 0.840 0.850 62,000 52,100 0.8403 0.850 0.840 0.850 0.840 0.850 62,000 0.8403 -1.16%
2026-01-09 0 0.860 0.850 0.860 0.850 0.860 228,000 193,820 0.8501 0.860 0.850 0.860 0.850 0.860 228,000 0.8501 1.18%
2026-01-08 0 0.850 0.860 0.870 0.840 0.850 324,000 274,820 0.8482 0.850 0.860 0.870 0.840 0.850 324,000 0.8482 -1.16%
2026-01-07 0 0.860 0.850 0.860 0.850 0.860 266,000 226,120 0.8501 0.860 0.850 0.860 0.850 0.860 266,000 0.8501 0.00%
2026-01-06 0 0.860 0.850 0.860 0.850 0.860 182,000 154,900 0.8511 0.860 0.850 0.860 0.850 0.860 182,000 0.8511 0.00%
2026-01-05 0 0.860 0.850 0.860 0.850 0.860 384,000 327,080 0.8518 0.860 0.850 0.860 0.850 0.860 384,000 0.8518 0.00%
2025-12-31 0 0.860 0.850 0.860 0.850 0.860 32,000 27,220 0.8506 0.860 0.850 0.860 0.850 0.860 32,000 0.8506 0.00%
2025-12-30 0 0.860 0.840 0.860 0.840 0.860 134,000 115,060 0.8587 0.860 0.840 0.860 0.840 0.860 134,000 0.8587 0.00%
2025-12-29 0 0.860 0.840 0.850 0.850 0.860 332,000 282,680 0.8514 0.860 0.840 0.850 0.850 0.860 332,000 0.8514 0.00%
2025-12-24 0 0.860 0.860 0.880 0.860 0.860 62,000 53,320 0.8600 0.860 0.860 0.880 0.860 0.860 62,000 0.8600 -1.15%
2025-12-23 0 0.870 0.860 0.880 0.860 0.870 234,500 202,995 0.8657 0.870 0.860 0.880 0.860 0.870 234,500 0.8657 1.16%
2025-12-22 0 0.860 0.850 0.870 0.860 0.860 28,000 24,080 0.8600 0.860 0.850 0.870 0.860 0.860 28,000 0.8600 0.00%
2025-12-19 0 0.860 0.850 0.860 0.850 0.860 78,000 66,800 0.8564 0.860 0.850 0.860 0.850 0.860 78,000 0.8564 0.00%
2025-12-18 0 0.860 0.850 0.860 0.850 0.860 172,000 147,840 0.8595 0.860 0.850 0.860 0.850 0.860 172,000 0.8595 0.00%
2025-12-17 0 0.860 0.850 0.860 0.850 0.860 20,000 17,020 0.8510 0.860 0.850 0.860 0.850 0.860 20,000 0.8510 1.18%
2025-12-16 0 0.850 0.850 0.860 0.850 0.850 2,000 1,700 0.8500 0.850 0.850 0.860 0.850 0.850 2,000 0.8500 -1.16%
2025-12-15 0 0.860 0.850 0.860 - - 0 0 - 0.860 0.850 0.860 - - 0 - 0.00%
2025-12-12 0 0.860 0.850 0.860 0.850 0.870 8,000 6,860 0.8575 0.860 0.850 0.860 0.850 0.870 8,000 0.8575 -1.15%
2025-12-11 0 0.870 0.850 0.870 0.870 0.870 4,000 3,440 0.8600 0.870 0.850 0.870 0.870 0.870 4,000 0.8600 1.16%
2025-12-10 0 0.860 0.860 0.870 0.860 0.860 22,000 18,920 0.8600 0.860 0.860 0.870 0.860 0.860 22,000 0.8600 -1.15%
2025-12-09 0 0.870 0.850 0.870 0.850 0.880 214,000 186,120 0.8697 0.870 0.850 0.870 0.850 0.880 214,000 0.8697 0.00%
2025-12-08 0 0.870 0.850 0.870 0.850 0.870 96,000 81,960 0.8538 0.870 0.850 0.870 0.850 0.870 96,000 0.8538 0.00%
2025-12-05 0 0.870 0.860 0.870 0.860 0.870 106,000 91,260 0.8609 0.870 0.860 0.870 0.860 0.870 106,000 0.8609 1.16%
2025-12-04 0 0.860 0.850 0.860 0.850 0.860 46,000 39,200 0.8522 0.860 0.850 0.860 0.850 0.860 46,000 0.8522 0.00%
2025-12-03 0 0.860 0.850 0.860 0.850 0.860 12,000 10,220 0.8517 0.860 0.850 0.860 0.850 0.860 12,000 0.8517 -1.15%
2025-12-02 0 0.870 0.850 0.870 0.860 0.870 84,000 72,700 0.8655 0.870 0.850 0.870 0.860 0.870 84,000 0.8655 0.00%
2025-12-01 0 0.870 0.850 0.870 0.860 0.870 122,000 105,620 0.8657 0.870 0.850 0.870 0.860 0.870 122,000 0.8657 1.16%
2025-11-28 0 0.860 0.850 0.860 0.860 0.860 30,000 25,800 0.8600 0.860 0.850 0.860 0.860 0.860 30,000 0.8600 0.00%
2025-11-27 0 0.860 0.850 0.860 0.840 0.860 62,000 52,520 0.8471 0.860 0.850 0.860 0.840 0.860 62,000 0.8471 0.00%
2025-11-26 0 0.860 0.850 0.860 0.860 0.860 2,000 1,720 0.8600 0.860 0.850 0.860 0.860 0.860 2,000 0.8600 0.00%
2025-11-25 0 0.860 0.840 0.860 0.840 0.860 38,000 32,400 0.8526 0.860 0.840 0.860 0.840 0.860 38,000 0.8526 0.00%
2025-11-24 0 0.860 0.840 0.860 0.850 0.870 82,000 69,960 0.8532 0.860 0.840 0.860 0.850 0.870 82,000 0.8532 1.18%
2025-11-21 0 0.850 0.830 0.850 0.830 0.860 186,000 155,480 0.8359 0.850 0.830 0.850 0.830 0.860 186,000 0.8359 -1.16%
2025-11-20 0 0.860 0.840 0.860 0.840 0.860 64,000 54,480 0.8513 0.860 0.840 0.860 0.840 0.860 64,000 0.8513 0.00%
2025-11-19 0 0.860 0.850 0.860 0.830 0.860 276,000 232,680 0.8430 0.860 0.850 0.860 0.830 0.860 276,000 0.8430 1.18%
2025-11-18 0 0.850 0.840 0.860 0.840 0.860 132,000 111,820 0.8471 0.850 0.840 0.860 0.840 0.860 132,000 0.8471 -2.30%
2025-11-17 0 0.870 0.850 0.870 0.860 0.870 88,000 76,000 0.8636 0.870 0.850 0.870 0.860 0.870 88,000 0.8636 0.00%
2025-11-14 0 0.870 0.860 0.870 0.860 0.870 36,000 31,220 0.8672 0.870 0.860 0.870 0.860 0.870 36,000 0.8672 0.00%
2025-11-13 0 0.870 0.860 0.870 0.850 0.870 328,000 283,780 0.8652 0.870 0.860 0.870 0.850 0.870 328,000 0.8652 0.00%
2025-11-12 0 0.870 0.860 0.870 0.860 0.870 96,000 83,020 0.8648 0.870 0.860 0.870 0.860 0.870 96,000 0.8648 0.00%
2025-11-11 0 0.870 0.860 0.870 - - 0 0 - 0.870 0.860 0.870 - - 0 - 0.00%
2025-11-10 0 0.870 0.860 0.870 0.860 0.880 88,000 76,440 0.8686 0.870 0.860 0.870 0.860 0.880 88,000 0.8686 1.16%
2025-11-07 0 0.860 0.840 0.860 0.850 0.860 6,000 5,140 0.8567 0.860 0.840 0.860 0.850 0.860 6,000 0.8567 0.00%
2025-11-06 0 0.860 0.850 0.860 0.860 0.870 14,000 12,080 0.8629 0.860 0.850 0.860 0.860 0.870 14,000 0.8629 0.00%
2025-11-05 0 0.860 0.850 0.860 0.850 0.860 28,000 23,820 0.8507 0.860 0.850 0.860 0.850 0.860 28,000 0.8507 0.00%
2025-11-04 0 0.860 0.850 0.860 0.850 0.860 48,000 40,840 0.8508 0.860 0.850 0.860 0.850 0.860 48,000 0.8508 0.00%
2025-11-03 0 0.860 0.840 0.860 - - 0 0 - 0.860 0.840 0.860 - - 0 - 0.00%
2025-10-31 0 0.860 0.850 0.860 0.850 0.860 88,000 75,480 0.8577 0.860 0.850 0.860 0.850 0.860 88,000 0.8577 1.18%
2025-10-30 0 0.850 0.840 0.850 0.840 0.850 124,000 104,480 0.8426 0.850 0.840 0.850 0.840 0.850 124,000 0.8426 0.00%
2025-10-28 0 0.850 0.840 0.850 0.840 0.850 104,000 88,140 0.8475 0.850 0.840 0.850 0.840 0.850 104,000 0.8475 0.00%
2025-10-27 0 0.850 0.850 0.860 0.840 0.850 138,000 116,500 0.8442 0.850 0.850 0.860 0.840 0.850 138,000 0.8442 0.00%
2025-10-24 0 0.850 0.840 0.850 0.830 0.850 34,000 28,680 0.8435 0.850 0.840 0.850 0.830 0.850 34,000 0.8435 0.00%
2025-10-23 0 0.850 0.830 0.850 0.840 0.850 108,000 90,200 0.8352 0.850 0.830 0.850 0.840 0.850 108,000 0.8352 0.00%
2025-10-22 0 0.850 0.840 0.850 0.850 0.860 16,000 13,720 0.8575 0.850 0.840 0.850 0.850 0.860 16,000 0.8575 -1.16%
2025-10-21 0 0.860 0.850 0.860 0.850 0.860 62,000 53,220 0.8584 0.860 0.850 0.860 0.850 0.860 62,000 0.8584 1.18%
2025-10-20 0 0.850 0.840 0.850 0.830 0.850 92,000 78,060 0.8485 0.850 0.840 0.850 0.830 0.850 92,000 0.8485 0.00%
2025-10-17 0 0.850 0.830 0.850 0.830 0.850 208,000 173,680 0.8350 0.850 0.830 0.850 0.830 0.850 208,000 0.8350 0.00%
2025-10-16 0 0.850 0.840 0.850 0.840 0.850 168,000 141,160 0.8402 0.850 0.840 0.850 0.840 0.850 168,000 0.8402 0.00%
2025-10-15 0 0.850 0.840 0.850 0.840 0.850 32,000 26,920 0.8413 0.850 0.840 0.850 0.840 0.850 32,000 0.8413 0.00%
2025-10-14 0 0.850 0.840 0.850 0.840 0.860 156,000 131,580 0.8435 0.850 0.840 0.850 0.840 0.860 156,000 0.8435 -1.16%
2025-10-13 0 0.860 0.840 0.860 0.840 0.860 328,000 278,400 0.8488 0.860 0.840 0.860 0.840 0.860 328,000 0.8488 -1.15%
2025-10-10 0 0.870 0.850 0.870 0.850 0.870 80,000 68,840 0.8605 0.870 0.850 0.870 0.850 0.870 80,000 0.8605 0.00%
2025-10-09 0 0.870 0.860 0.870 0.850 0.870 116,000 99,520 0.8579 0.870 0.860 0.870 0.850 0.870 116,000 0.8579 1.16%
2025-10-08 0 0.860 0.850 0.860 0.840 0.870 208,000 178,000 0.8558 0.860 0.850 0.860 0.840 0.870 208,000 0.8558 -1.15%
2025-10-06 0 0.870 0.860 0.870 0.860 0.870 44,000 38,040 0.8645 0.870 0.860 0.870 0.860 0.870 44,000 0.8645 -1.14%
2025-10-03 0 0.880 0.860 0.880 0.860 0.880 894,000 775,760 0.8677 0.880 0.860 0.880 0.860 0.880 894,000 0.8677 -1.12%
2025-10-02 0 0.890 0.870 0.890 0.870 0.890 364,000 318,320 0.8745 0.890 0.870 0.890 0.870 0.890 364,000 0.8745 0.00%
2025-09-30 0 0.890 0.870 0.890 0.870 0.890 354,000 311,780 0.8807 0.890 0.870 0.890 0.870 0.890 354,000 0.8807 0.00%
2025-09-29 0 0.890 0.880 0.890 0.880 0.890 168,000 148,240 0.8824 0.890 0.880 0.890 0.880 0.890 168,000 0.8824 1.14%
2025-09-26 0 0.880 0.870 0.880 0.880 0.880 30,000 26,400 0.8800 0.880 0.870 0.880 0.880 0.880 30,000 0.8800 0.00%
2025-09-25 0 0.880 0.870 0.880 0.880 0.880 134,000 117,920 0.8800 0.880 0.870 0.880 0.880 0.880 134,000 0.8800 -1.12%
2025-09-24 0 0.890 0.880 0.890 0.880 0.890 106,000 94,180 0.8885 0.890 0.880 0.890 0.880 0.890 106,000 0.8885 0.00%
2025-09-23 0 0.890 0.880 0.890 0.880 0.890 128,000 112,720 0.8806 0.890 0.880 0.890 0.880 0.890 128,000 0.8806 0.00%
2025-09-22 0 0.890 0.870 0.890 0.880 0.890 128,000 113,080 0.8834 0.890 0.870 0.890 0.880 0.890 128,000 0.8834 0.00%
2025-09-19 0 0.890 0.880 0.890 0.890 0.900 250,000 223,060 0.8922 0.890 0.880 0.890 0.890 0.900 250,000 0.8922 -1.11%
2025-09-18 0 0.900 0.890 0.900 0.890 0.910 54,000 48,540 0.8989 0.900 0.890 0.900 0.890 0.910 54,000 0.8989 -1.10%
2025-09-17 0 0.910 0.900 0.910 0.890 0.910 106,000 95,320 0.8992 0.910 0.900 0.910 0.890 0.910 106,000 0.8992 0.00%
2025-09-16 0 0.910 0.890 0.910 0.890 0.910 250,000 225,020 0.9001 0.910 0.890 0.910 0.890 0.910 250,000 0.9001 1.11%
2025-09-15 0 0.900 0.880 0.900 0.890 0.900 210,000 187,160 0.8912 0.900 0.880 0.900 0.890 0.900 210,000 0.8912 0.00%
2025-09-12 0 0.900 0.890 0.900 0.880 0.900 668,000 595,940 0.8921 0.900 0.890 0.900 0.880 0.900 668,000 0.8921 -1.10%
2025-09-11 0 0.910 0.890 0.910 - - 0 0 - 0.910 0.890 0.910 - - 0 - 0.00%
2025-09-10 0 0.910 0.900 0.910 0.890 0.910 92,000 82,820 0.9002 0.910 0.900 0.910 0.890 0.910 92,000 0.9002 1.11%
2025-09-09 0 0.900 0.890 0.900 0.890 0.900 88,000 79,060 0.8984 0.900 0.890 0.900 0.890 0.900 88,000 0.8984 1.12%
2025-09-08 0 0.890 0.880 0.890 0.870 0.900 148,000 131,700 0.8899 0.890 0.880 0.890 0.870 0.900 148,000 0.8899 0.00%
2025-09-05 0 0.890 0.880 0.890 0.870 0.890 56,000 49,220 0.8789 0.890 0.880 0.890 0.870 0.890 56,000 0.8789 2.30%
2025-09-04 0 0.870 0.870 0.890 0.870 0.890 360,000 318,680 0.8852 0.870 0.870 0.890 0.870 0.890 360,000 0.8852 -4.40%
2025-09-03 0 0.910 0.890 0.910 0.880 0.920 454,000 408,820 0.9005 0.910 0.890 0.910 0.880 0.920 454,000 0.9005 0.00%
2025-09-02 0 0.910 0.900 0.910 0.890 0.910 188,000 168,760 0.8977 0.910 0.900 0.910 0.890 0.910 188,000 0.8977 1.11%
2025-09-01 0 0.900 0.890 0.900 0.890 0.900 422,000 378,720 0.8974 0.900 0.890 0.900 0.890 0.900 422,000 0.8974 -1.10%
2025-08-29 0 0.910 0.880 0.900 0.880 0.910 1,194,000 1,069,320 0.8956 0.910 0.880 0.900 0.880 0.910 1,194,000 0.8956 -1.09%
2025-08-28 0 0.920 0.910 0.930 0.920 0.930 122,000 112,280 0.9203 0.920 0.910 0.930 0.920 0.930 122,000 0.9203 -1.08%
2025-08-27 0 0.930 0.920 0.930 0.910 0.940 274,000 254,940 0.9304 0.930 0.920 0.930 0.910 0.940 274,000 0.9304 0.00%
2025-08-26 0 0.930 0.910 0.930 0.910 0.930 226,000 206,720 0.9147 0.930 0.910 0.930 0.910 0.930 226,000 0.9147 1.09%
2025-08-25 0 0.920 0.910 0.920 0.900 0.930 612,000 559,480 0.9142 0.920 0.910 0.920 0.900 0.930 612,000 0.9142 0.00%
2025-08-22 0 0.920 0.910 0.920 0.890 0.930 294,000 266,700 0.9071 0.920 0.910 0.920 0.890 0.930 294,000 0.9071 0.00%
2025-08-21 0 0.920 0.910 0.920 0.900 0.920 286,000 259,520 0.9074 0.920 0.910 0.920 0.900 0.920 286,000 0.9074 0.00%
2025-08-20 0 0.920 0.900 0.920 0.910 0.920 46,000 42,060 0.9143 0.920 0.900 0.920 0.910 0.920 46,000 0.9143 0.00%
2025-08-19 0 0.920 0.910 0.920 0.910 0.930 84,000 77,160 0.9186 0.920 0.910 0.920 0.910 0.930 84,000 0.9186 0.00%
2025-08-18 0 0.920 0.910 0.920 0.910 0.930 196,000 181,060 0.9238 0.920 0.910 0.920 0.910 0.930 196,000 0.9238 1.10%
2025-08-15 0 0.910 0.900 0.920 0.900 0.930 674,000 613,720 0.9106 0.910 0.900 0.920 0.900 0.930 674,000 0.9106 -2.15%
2025-08-14 0 0.930 0.920 0.930 0.920 0.930 236,000 219,080 0.9283 0.930 0.920 0.930 0.920 0.930 236,000 0.9283 0.00%
2025-08-13 0 0.930 0.920 0.940 0.900 0.940 1,832,000 1,670,720 0.9120 0.930 0.920 0.940 0.900 0.940 1,832,000 0.9120 -1.06%
2025-08-12 0 0.940 0.930 0.940 0.920 0.940 120,000 111,660 0.9305 0.940 0.930 0.940 0.920 0.940 120,000 0.9305 0.00%
2025-08-11 0 0.940 0.920 0.940 0.930 0.940 192,000 179,280 0.9338 0.940 0.920 0.940 0.930 0.940 192,000 0.9338 0.00%
2025-08-08 0 0.940 0.930 0.940 0.930 0.950 76,000 71,340 0.9387 0.940 0.930 0.940 0.930 0.950 76,000 0.9387 0.00%
2025-08-07 0 0.940 0.930 0.950 0.920 0.950 230,000 215,720 0.9379 0.940 0.930 0.950 0.920 0.950 230,000 0.9379 -1.05%
2025-08-06 0 0.950 0.940 0.950 0.940 0.950 44,000 41,620 0.9459 0.950 0.940 0.950 0.940 0.950 44,000 0.9459 1.06%
2025-08-05 0 0.940 0.930 0.940 0.920 0.940 216,000 200,920 0.9302 0.940 0.930 0.940 0.920 0.940 216,000 0.9302 2.17%
2025-08-04 0 0.920 0.910 0.950 0.900 0.920 144,000 130,360 0.9053 0.920 0.910 0.950 0.900 0.920 144,000 0.9053 1.10%
2025-08-01 0 0.910 0.900 0.930 0.900 0.940 302,000 276,480 0.9155 0.910 0.900 0.930 0.900 0.940 302,000 0.9155 -3.19%
2025-07-31 0 0.940 0.930 0.950 0.930 0.980 618,000 583,020 0.9434 0.940 0.930 0.950 0.930 0.980 618,000 0.9434 -4.08%
2025-07-30 0 0.980 0.970 0.980 0.970 0.990 578,000 566,400 0.9799 0.980 0.970 0.980 0.970 0.990 578,000 0.9799 1.03%
2025-07-29 0 0.970 0.940 0.980 0.950 0.980 666,000 637,620 0.9574 0.970 0.940 0.980 0.950 0.980 666,000 0.9574 -1.02%
2025-07-28 0 0.980 0.960 0.980 0.940 0.990 1,588,000 1,551,020 0.9767 0.980 0.960 0.980 0.940 0.990 1,588,000 0.9767 2.08%
2025-07-25 0 0.960 0.950 0.970 0.930 0.980 1,015,500 972,805 0.9580 0.960 0.950 0.970 0.930 0.980 1,015,500 0.9580 4.35%
2025-07-24 0 0.920 0.900 0.920 0.880 0.920 658,000 592,440 0.9004 0.920 0.900 0.920 0.880 0.920 658,000 0.9004 4.55%
2025-07-23 0 0.880 0.870 0.880 0.870 0.880 314,000 275,620 0.8778 0.880 0.870 0.880 0.870 0.880 314,000 0.8778 1.15%
2025-07-22 0 0.870 0.850 0.880 0.840 0.870 240,000 204,900 0.8538 0.870 0.850 0.880 0.840 0.870 240,000 0.8538 1.16%
2025-07-21 0 0.860 0.850 0.860 0.850 0.870 178,000 151,960 0.8537 0.860 0.850 0.860 0.850 0.870 178,000 0.8537 -1.15%
2025-07-18 0 0.870 0.860 0.870 0.840 0.870 432,000 368,840 0.8538 0.870 0.860 0.870 0.840 0.870 432,000 0.8538 3.57%
2025-07-17 0 0.840 0.840 0.850 0.820 0.850 484,000 407,460 0.8419 0.840 0.840 0.850 0.820 0.850 484,000 0.8419 -1.18%
2025-07-16 0 0.850 0.840 0.850 0.810 0.850 642,000 531,000 0.8271 0.850 0.840 0.850 0.810 0.850 642,000 0.8271 1.19%
2025-07-15 0 0.840 0.830 0.840 0.830 0.850 310,000 259,020 0.8355 0.840 0.830 0.840 0.830 0.850 310,000 0.8355 0.00%
2025-07-14 0 0.840 0.830 0.850 0.830 0.850 626,000 527,520 0.8427 0.840 0.830 0.850 0.830 0.850 626,000 0.8427 -1.18%
2025-07-11 0 0.850 0.840 0.860 0.850 0.870 624,000 531,520 0.8518 0.850 0.840 0.860 0.850 0.870 624,000 0.8518 0.00%
2025-07-10 0 0.850 0.840 0.860 0.850 0.860 670,000 571,140 0.8524 0.850 0.840 0.860 0.850 0.860 670,000 0.8524 0.00%
2025-07-09 0 0.850 0.850 0.860 0.840 0.890 1,286,000 1,107,680 0.8613 0.850 0.850 0.860 0.840 0.890 1,286,000 0.8613 -5.56%
2025-07-08 0 0.900 0.890 0.900 0.890 0.930 750,000 680,100 0.9068 0.900 0.890 0.900 0.890 0.930 750,000 0.9068 8.75%
2025-07-07 0 0.970 0.960 0.970 0.940 0.970 528,000 509,060 0.9641 0.828 0.819 0.828 0.802 0.828 618,850 0.8226 1.04%
2025-07-04 0 0.960 0.940 0.960 0.930 0.960 572,000 539,160 0.9426 0.819 0.802 0.819 0.793 0.819 670,420 0.8042 0.00%
2025-07-03 0 0.960 0.950 0.960 0.940 0.960 204,000 194,760 0.9547 0.819 0.811 0.819 0.802 0.819 239,101 0.8146 -1.03%
2025-07-02 0 0.970 0.960 0.970 0.920 0.980 1,332,000 1,263,860 0.9488 0.828 0.819 0.828 0.785 0.836 1,561,189 0.8095 5.43%
2025-06-30 0 0.920 0.910 0.920 0.900 0.920 428,000 388,160 0.9069 0.785 0.776 0.785 0.768 0.785 501,643 0.7738 2.22%
2025-06-27 0 0.900 0.890 0.900 0.890 0.900 536,000 481,080 0.8975 0.768 0.759 0.768 0.759 0.768 628,226 0.7658 1.12%
2025-06-26 0 0.890 0.880 0.890 0.880 0.900 384,000 341,060 0.8882 0.759 0.751 0.759 0.751 0.768 450,072 0.7578 -1.11%
2025-06-25 0 0.900 0.880 0.900 0.870 0.900 476,000 419,580 0.8815 0.768 0.751 0.768 0.742 0.768 557,902 0.7521 3.45%
2025-06-24 0 0.870 0.860 0.870 0.860 0.870 226,000 194,780 0.8619 0.742 0.734 0.742 0.734 0.742 264,886 0.7353 1.16%
2025-06-23 0 0.860 0.860 0.870 0.860 0.860 122,000 104,960 0.8603 0.734 0.734 0.742 0.734 0.734 142,992 0.7340 0.00%
2025-06-20 0 0.860 0.850 0.870 0.850 0.860 278,000 238,480 0.8578 0.734 0.725 0.742 0.725 0.734 325,834 0.7319 0.00%
2025-06-19 0 0.860 0.840 0.860 0.850 0.860 278,000 236,340 0.8501 0.734 0.717 0.734 0.725 0.734 325,834 0.7253 0.00%
2025-06-18 0 0.860 0.850 0.860 0.860 0.860 146,000 125,460 0.8593 0.734 0.725 0.734 0.734 0.734 171,121 0.7332 0.00%
2025-06-17 0 0.860 0.850 0.870 0.850 0.870 504,000 431,000 0.8552 0.734 0.725 0.742 0.725 0.742 590,720 0.7296 -1.15%
2025-06-16 0 0.870 0.860 0.870 0.850 0.870 196,000 167,680 0.8555 0.742 0.734 0.742 0.725 0.742 229,725 0.7299 0.00%
2025-06-13 0 0.870 0.850 0.870 0.850 0.880 930,000 806,080 0.8668 0.742 0.725 0.742 0.725 0.751 1,090,019 0.7395 2.35%
2025-06-12 0 0.850 0.840 0.850 0.820 0.850 310,000 258,520 0.8339 0.725 0.717 0.725 0.700 0.725 363,340 0.7115 3.66%
2025-06-11 0 0.820 0.810 0.830 0.820 0.820 168,000 137,640 0.8193 0.700 0.691 0.708 0.700 0.700 196,907 0.6990 0.00%
2025-06-10 0 0.820 0.820 0.830 0.810 0.820 204,000 165,420 0.8109 0.700 0.700 0.708 0.691 0.700 239,101 0.6918 1.23%
2025-06-09 0 0.810 0.800 0.810 0.800 0.810 184,000 148,040 0.8046 0.691 0.683 0.691 0.683 0.691 215,660 0.6865 0.00%
2025-06-06 0 0.810 0.800 0.810 0.800 0.810 522,000 417,820 0.8004 0.691 0.683 0.691 0.683 0.691 611,817 0.6829 0.00%
2025-06-05 0 0.810 0.800 0.810 0.800 0.810 190,000 152,100 0.8005 0.691 0.683 0.691 0.683 0.691 222,692 0.6830 1.25%
2025-06-04 0 0.800 0.800 0.810 0.800 0.810 190,000 152,200 0.8011 0.683 0.683 0.691 0.683 0.691 222,692 0.6835 0.00%
2025-06-03 0 0.800 0.800 0.810 0.800 0.800 140,000 112,000 0.8000 0.683 0.683 0.691 0.683 0.683 164,089 0.6826 0.00%
2025-06-02 0 0.800 0.790 0.800 0.800 0.800 144,000 115,200 0.8000 0.683 0.674 0.683 0.683 0.683 168,777 0.6826 -1.23%
2025-05-30 0 0.810 0.800 0.810 0.800 0.810 3,990,000 3,194,500 0.8006 0.691 0.683 0.691 0.683 0.691 4,676,535 0.6831 0.00%
2025-05-29 0 0.810 0.810 0.830 0.810 0.820 122,000 98,860 0.8103 0.691 0.691 0.708 0.691 0.700 142,992 0.6914 0.00%
2025-05-28 0 0.810 0.810 0.820 0.810 0.810 2,000 1,620 0.8100 0.691 0.691 0.700 0.691 0.691 2,344 0.6911 -1.22%
2025-05-27 0 0.820 0.810 0.820 0.800 0.820 294,000 236,700 0.8051 0.700 0.691 0.700 0.683 0.700 344,587 0.6869 1.23%
2025-05-26 0 0.810 0.810 0.820 0.810 0.810 318,000 257,580 0.8100 0.691 0.691 0.700 0.691 0.691 372,716 0.6911 0.00%
2025-05-23 0 0.810 0.800 0.820 - - 0 0 - 0.691 0.683 0.700 - - 0 - 0.00%
2025-05-22 0 0.810 0.800 0.810 0.810 0.820 8,000 6,500 0.8125 0.691 0.683 0.691 0.691 0.700 9,377 0.6932 0.00%
2025-05-21 0 0.810 0.800 0.810 0.810 0.810 50,000 40,500 0.8100 0.691 0.683 0.691 0.691 0.691 58,603 0.6911 1.25%
2025-05-20 0 0.800 0.800 0.810 0.790 0.800 214,000 170,940 0.7988 0.683 0.683 0.691 0.674 0.683 250,822 0.6815 0.00%
2025-05-19 0 0.800 0.790 0.800 0.800 0.800 112,000 89,600 0.8000 0.683 0.674 0.683 0.683 0.683 131,271 0.6826 0.00%
2025-05-16 0 0.800 0.790 0.800 - - 0 0 - 0.683 0.674 0.683 - - 0 - 0.00%
2025-05-15 0 0.800 0.790 0.800 0.800 0.800 158,000 126,400 0.8000 0.683 0.674 0.683 0.683 0.683 185,186 0.6826 0.00%
2025-05-14 0 0.800 0.780 0.800 0.800 0.800 90,000 72,000 0.8000 0.683 0.665 0.683 0.683 0.683 105,486 0.6826 0.00%
2025-05-13 0 0.800 0.790 0.800 0.790 0.800 126,000 100,540 0.7979 0.683 0.674 0.683 0.674 0.683 147,680 0.6808 0.00%
2025-05-12 0 0.800 0.780 0.800 0.800 0.800 16,000 12,800 0.8000 0.683 0.665 0.683 0.683 0.683 18,753 0.6826 1.27%
2025-05-09 0 0.790 0.780 0.790 0.780 0.790 176,000 138,860 0.7890 0.674 0.665 0.674 0.665 0.674 206,283 0.6732 0.00%
2025-05-08 0 0.790 0.780 0.790 0.780 0.790 172,000 134,220 0.7803 0.674 0.665 0.674 0.665 0.674 201,595 0.6658 0.00%
2025-05-07 0 0.790 0.790 0.800 0.770 0.790 1,472,000 1,146,720 0.7790 0.674 0.674 0.683 0.657 0.674 1,725,278 0.6647 -1.25%
2025-05-06 0 0.800 0.790 0.800 0.790 0.810 184,000 147,380 0.8010 0.683 0.674 0.683 0.674 0.691 215,660 0.6834 1.27%
2025-05-02 0 0.790 0.780 0.790 0.780 0.790 108,000 84,360 0.7811 0.674 0.665 0.674 0.665 0.674 126,583 0.6664 1.28%
2025-04-30 0 0.780 0.770 0.780 0.780 0.780 120,000 93,580 0.7798 0.665 0.657 0.665 0.665 0.665 140,648 0.6654 0.00%
2025-04-29 0 0.780 0.770 0.780 0.770 0.780 126,000 98,060 0.7783 0.665 0.657 0.665 0.657 0.665 147,680 0.6640 1.30%
2025-04-28 0 0.770 0.770 0.780 0.770 0.780 678,000 528,680 0.7798 0.657 0.657 0.665 0.657 0.665 794,659 0.6653 -1.28%
2025-04-25 0 0.780 0.770 0.780 0.780 0.780 150,000 117,000 0.7800 0.665 0.657 0.665 0.665 0.665 175,810 0.6655 0.00%
2025-04-24 0 0.780 0.770 0.780 0.770 0.780 416,000 320,840 0.7713 0.665 0.657 0.665 0.657 0.665 487,579 0.6580 0.00%
2025-04-23 0 0.780 0.760 0.780 0.760 0.780 730,000 560,540 0.7679 0.665 0.648 0.665 0.648 0.665 855,607 0.6551 0.00%
2025-04-22 0 0.780 0.760 0.780 0.750 0.810 1,888,000 1,443,840 0.7647 0.665 0.648 0.665 0.640 0.691 2,212,856 0.6525 -3.70%
2025-04-17 0 0.810 0.790 0.810 0.800 0.820 148,000 118,920 0.8035 0.691 0.674 0.691 0.683 0.700 173,465 0.6856 1.25%
2025-04-16 0 0.800 0.780 0.800 0.790 0.800 34,000 26,980 0.7935 0.683 0.665 0.683 0.674 0.683 39,850 0.6770 0.00%
2025-04-15 0 0.800 0.780 0.800 0.800 0.810 20,000 16,040 0.8020 0.683 0.665 0.683 0.683 0.691 23,441 0.6843 1.27%
2025-04-14 0 0.790 0.770 0.790 0.780 0.800 172,000 135,080 0.7853 0.674 0.657 0.674 0.665 0.683 201,595 0.6701 -1.25%
2025-04-11 0 0.800 0.770 0.800 0.780 0.810 196,000 153,500 0.7832 0.683 0.657 0.683 0.665 0.691 229,725 0.6682 1.27%
2025-04-10 0 0.790 0.770 0.790 0.770 0.800 404,000 315,220 0.7802 0.674 0.657 0.674 0.657 0.683 473,514 0.6657 -3.66%
2025-04-09 0 0.820 0.760 0.810 0.750 0.820 194,000 148,180 0.7638 0.700 0.648 0.691 0.640 0.700 227,380 0.6517 6.49%
2025-04-08 0 0.770 0.750 0.770 0.750 0.780 38,000 28,920 0.7611 0.657 0.640 0.657 0.640 0.665 44,538 0.6493 1.32%
2025-04-07 0 0.760 0.750 0.760 0.750 0.800 890,000 682,920 0.7673 0.648 0.640 0.648 0.640 0.683 1,043,137 0.6547 -8.43%
2025-04-03 0 0.830 0.810 0.830 0.810 0.840 218,000 178,820 0.8203 0.708 0.691 0.708 0.691 0.717 255,510 0.6999 0.00%
2025-04-02 0 0.830 0.820 0.830 0.820 0.850 262,000 217,200 0.8290 0.708 0.700 0.708 0.700 0.725 307,081 0.7073 -1.19%
2025-04-01 0 0.840 0.820 0.840 0.820 0.840 1,438,000 1,191,260 0.8284 0.717 0.700 0.717 0.700 0.717 1,685,428 0.7068 2.44%
2025-03-31 0 0.820 0.810 0.820 0.800 0.820 60,000 48,720 0.8120 0.700 0.691 0.700 0.683 0.700 70,324 0.6928 0.00%
2025-03-28 0 0.820 0.810 0.820 0.820 0.820 128,000 104,960 0.8200 0.700 0.691 0.700 0.700 0.700 150,024 0.6996 0.00%
2025-03-27 0 0.820 0.810 0.820 0.820 0.820 162,000 132,840 0.8200 0.700 0.691 0.700 0.700 0.700 189,874 0.6996 0.00%
2025-03-26 0 0.820 0.820 0.830 0.810 0.820 388,000 316,740 0.8163 0.700 0.700 0.708 0.691 0.700 454,761 0.6965 1.23%
2025-03-25 0 0.810 0.800 0.810 0.800 0.810 1,446,000 1,156,900 0.8001 0.691 0.683 0.691 0.683 0.691 1,694,804 0.6826 0.00%
2025-03-24 0 0.810 0.800 0.810 0.800 0.810 1,762,000 1,409,640 0.8000 0.691 0.683 0.691 0.683 0.691 2,065,176 0.6826 0.00%
2025-03-21 0 0.810 0.800 0.810 0.790 0.810 2,010,000 1,607,540 0.7998 0.691 0.683 0.691 0.674 0.691 2,355,848 0.6824 0.00%
2025-03-20 0 0.810 0.800 0.810 0.800 0.820 1,244,000 996,100 0.8007 0.691 0.683 0.691 0.683 0.700 1,458,047 0.6832 1.25%
2025-03-19 0 0.800 0.790 0.800 0.790 0.800 1,054,000 832,700 0.7900 0.683 0.674 0.683 0.674 0.683 1,235,355 0.6741 0.00%
2025-03-18 0 0.800 0.790 0.800 0.790 0.820 1,354,000 1,083,360 0.8001 0.683 0.674 0.683 0.674 0.700 1,586,974 0.6827 -1.23%
2025-03-17 0 0.810 0.800 0.810 0.790 0.810 1,250,000 990,940 0.7928 0.691 0.683 0.691 0.674 0.691 1,465,080 0.6764 1.25%
2025-03-14 0 0.800 0.780 0.800 0.780 0.800 858,000 686,220 0.7998 0.683 0.665 0.683 0.665 0.683 1,005,631 0.6824 0.00%
2025-03-13 0 0.800 0.790 0.800 0.790 0.810 1,114,000 889,860 0.7988 0.683 0.674 0.683 0.674 0.691 1,305,679 0.6815 0.00%
2025-03-12 0 0.800 0.790 0.800 0.800 0.820 966,000 781,220 0.8087 0.683 0.674 0.683 0.683 0.700 1,132,214 0.6900 -2.44%
2025-03-11 0 0.820 0.800 0.820 0.790 0.820 964,000 763,700 0.7922 0.700 0.683 0.700 0.674 0.700 1,129,870 0.6759 2.50%
2025-03-10 0 0.800 0.780 0.800 0.790 0.810 368,000 291,480 0.7921 0.683 0.665 0.683 0.674 0.691 431,319 0.6758 1.27%
2025-03-07 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.674 0.665 0.674 0.674 0.674 70,324 0.6740 0.00%
2025-03-06 0 0.790 0.780 0.790 0.790 0.800 388,000 307,220 0.7918 0.674 0.665 0.674 0.674 0.683 454,761 0.6756 0.00%
2025-03-05 0 0.790 0.770 0.790 0.780 0.790 136,000 106,100 0.7801 0.674 0.657 0.674 0.665 0.674 159,401 0.6656 1.28%
2025-03-04 0 0.780 0.770 0.780 0.770 0.780 104,000 80,260 0.7717 0.665 0.657 0.665 0.657 0.665 121,895 0.6584 -1.27%
2025-03-03 0 0.790 0.770 0.790 0.760 0.790 76,000 58,620 0.7713 0.674 0.657 0.674 0.648 0.674 89,077 0.6581 1.28%
2025-02-28 0 0.780 0.760 0.780 0.750 0.780 264,000 201,760 0.7642 0.665 0.648 0.665 0.640 0.665 309,425 0.6520 0.00%
2025-02-27 0 0.780 0.770 0.790 0.780 0.780 2,000 1,560 0.7800 0.665 0.657 0.674 0.665 0.665 2,344 0.6655 0.00%
2025-02-26 0 0.780 0.780 0.790 0.770 0.780 152,000 118,460 0.7793 0.665 0.665 0.674 0.657 0.665 178,154 0.6649 0.00%
2025-02-25 0 0.780 0.770 0.780 - - 0 0 - 0.665 0.657 0.665 - - 0 - 0.00%
2025-02-24 0 0.780 0.770 0.780 0.770 0.790 58,000 45,040 0.7766 0.665 0.657 0.665 0.657 0.674 67,980 0.6626 0.00%
2025-02-21 0 0.780 0.770 0.790 0.780 0.780 118,000 92,040 0.7800 0.665 0.657 0.674 0.665 0.665 138,304 0.6655 -1.27%
2025-02-20 0 0.790 0.770 0.790 0.770 0.790 282,000 218,740 0.7757 0.674 0.657 0.674 0.657 0.674 330,522 0.6618 2.60%
2025-02-19 0 0.770 0.770 0.790 0.770 0.780 6,000 4,660 0.7767 0.657 0.657 0.674 0.657 0.665 7,032 0.6626 -2.53%
2025-02-18 0 0.790 0.770 0.790 0.770 0.790 62,000 48,240 0.7781 0.674 0.657 0.674 0.657 0.674 72,668 0.6638 1.28%
2025-02-17 0 0.780 0.760 0.780 0.760 0.780 4,000 3,080 0.7700 0.665 0.648 0.665 0.648 0.665 4,688 0.6570 0.00%
2025-02-14 0 0.780 0.760 0.780 0.780 0.780 82,000 63,720 0.7771 0.665 0.648 0.665 0.665 0.665 96,109 0.6630 0.00%
2025-02-13 0 0.780 0.770 0.780 0.750 0.780 526,000 406,300 0.7724 0.665 0.657 0.665 0.640 0.665 616,506 0.6590 1.30%
2025-02-12 0 0.770 0.750 0.770 0.750 0.770 104,000 79,480 0.7642 0.657 0.640 0.657 0.640 0.657 121,895 0.6520 1.32%
2025-02-11 0 0.760 0.740 0.760 0.740 0.760 394,000 293,040 0.7438 0.648 0.631 0.648 0.631 0.648 461,793 0.6346 1.33%
2025-02-10 0 0.750 0.740 0.750 0.750 0.750 1,102,000 826,500 0.7500 0.640 0.631 0.640 0.640 0.640 1,291,614 0.6399 0.00%
2025-02-07 0 0.750 0.750 0.760 0.750 0.780 2,104,000 1,586,060 0.7538 0.640 0.640 0.648 0.640 0.665 2,466,022 0.6432 -5.06%
2025-02-06 0 0.790 0.780 0.790 0.750 0.790 330,000 251,900 0.7633 0.674 0.665 0.674 0.640 0.674 386,781 0.6513 -1.25%
2025-02-05 0 0.800 0.770 0.800 0.780 0.800 186,000 145,800 0.7839 0.683 0.657 0.683 0.665 0.683 218,004 0.6688 0.00%
2025-02-04 0 0.800 0.790 0.800 0.790 0.800 294,000 234,660 0.7982 0.683 0.674 0.683 0.674 0.683 344,587 0.6810 0.00%
2025-02-03 0 0.800 0.790 0.800 0.790 0.800 78,000 61,820 0.7926 0.683 0.674 0.683 0.674 0.683 91,421 0.6762 0.00%
2025-01-28 0 0.800 0.790 0.800 - - 0 0 - 0.683 0.674 0.683 - - 0 - 0.00%
2025-01-27 0 0.800 0.790 0.800 0.790 0.800 4,000 3,180 0.7950 0.683 0.674 0.683 0.674 0.683 4,688 0.6783 0.00%
2025-01-24 0 0.800 0.790 0.800 0.790 0.810 312,000 248,520 0.7965 0.683 0.674 0.683 0.674 0.691 365,684 0.6796 -1.23%
2025-01-23 0 0.810 0.790 0.820 - - 0 0 - 0.691 0.674 0.700 - - 0 - 0.00%
2025-01-22 0 0.810 0.790 0.810 0.810 0.810 156,000 126,360 0.8100 0.691 0.674 0.691 0.691 0.691 182,842 0.6911 -1.22%
2025-01-21 0 0.820 0.800 0.820 0.800 0.830 276,000 223,720 0.8106 0.700 0.683 0.700 0.683 0.708 323,490 0.6916 1.23%
2025-01-20 0 0.810 0.790 0.810 0.790 0.870 1,442,000 1,172,220 0.8129 0.691 0.674 0.691 0.674 0.742 1,690,116 0.6936 0.00%
2025-01-17 0 0.810 0.800 0.810 - - 0 0 - 0.691 0.683 0.691 - - 0 - 0.00%
2025-01-16 0 0.810 0.780 0.810 0.810 0.810 10,000 8,100 0.8100 0.691 0.665 0.691 0.691 0.691 11,721 0.6911 0.00%
2025-01-15 0 0.810 0.780 0.820 0.800 0.810 68,000 54,580 0.8026 0.691 0.665 0.700 0.683 0.691 79,700 0.6848 1.25%
2025-01-14 0 0.800 0.780 0.800 - - 0 0 - 0.683 0.665 0.683 - - 0 - -1.23%
2025-01-13 0 0.810 0.780 0.810 - - 0 0 - 0.691 0.665 0.691 - - 0 - 0.00%
2025-01-10 0 0.810 0.790 0.810 0.790 0.810 42,000 33,340 0.7938 0.691 0.674 0.691 0.674 0.691 49,227 0.6773 0.00%
2025-01-09 0 0.810 0.790 0.810 0.800 0.810 68,000 54,480 0.8012 0.691 0.674 0.691 0.683 0.691 79,700 0.6836 -1.22%
2025-01-08 0 0.820 0.800 0.820 - - 0 0 - 0.700 0.683 0.700 - - 0 - 0.00%
2025-01-07 0 0.820 0.800 0.820 - - 0 0 - 0.700 0.683 0.700 - - 0 - 0.00%
2025-01-06 0 0.820 0.800 0.820 - - 0 0 - 0.700 0.683 0.700 - - 0 - 0.00%
2025-01-03 0 0.820 0.800 0.820 - - 6,000 4,820 0.8033 0.700 0.683 0.700 - - 7,032 0.6854 -1.20%
2025-01-02 0 0.830 0.800 0.830 0.810 0.830 34,000 27,620 0.8124 0.708 0.683 0.708 0.691 0.708 39,850 0.6931 0.00%
2024-12-31 0 0.830 0.800 0.830 - - 0 0 - 0.708 0.683 0.708 - - 0 - 0.00%
2024-12-30 0 0.830 0.810 0.830 - - 0 0 - 0.708 0.691 0.708 - - 0 - 0.00%
2024-12-27 0 0.830 0.820 0.830 - - 0 0 - 0.708 0.700 0.708 - - 0 - 0.00%
2024-12-24 0 0.830 0.800 0.830 - - 0 0 - 0.708 0.683 0.708 - - 0 - 0.00%
2024-12-23 0 0.830 0.800 0.830 0.790 0.830 112,000 91,860 0.8202 0.708 0.683 0.708 0.674 0.708 131,271 0.6998 3.75%
2024-12-20 0 0.800 0.790 0.800 0.800 0.830 88,000 70,640 0.8027 0.683 0.674 0.683 0.683 0.708 103,142 0.6849 -1.23%
2024-12-19 0 0.810 0.810 0.850 0.800 0.840 458,000 373,540 0.8156 0.691 0.691 0.725 0.683 0.717 536,805 0.6959 -7.95%
2024-12-18 0 0.880 0.830 0.880 0.760 0.880 3,518,000 2,881,100 0.8190 0.751 0.708 0.751 0.648 0.751 4,123,320 0.6987 -5.38%
2024-12-17 0 0.930 0.910 0.930 0.730 0.970 5,374,000 4,588,920 0.8539 0.793 0.776 0.793 0.623 0.828 6,298,671 0.7286 27.40%
2024-12-16 0 0.730 0.710 0.730 0.710 0.750 1,144,000 828,400 0.7241 0.623 0.606 0.623 0.606 0.640 1,340,841 0.6178 0.00%
2024-12-13 0 0.730 0.720 0.730 0.710 0.770 742,000 538,620 0.7259 0.623 0.614 0.623 0.606 0.657 869,671 0.6193 -2.67%
2024-12-12 0 0.750 0.730 0.750 0.710 0.780 1,582,000 1,153,300 0.7290 0.640 0.623 0.640 0.606 0.665 1,854,205 0.6220 -5.06%
2024-12-11 0 0.790 0.770 0.790 0.740 0.790 562,000 422,360 0.7515 0.674 0.657 0.674 0.631 0.674 658,700 0.6412 6.76%
2024-12-10 0 0.740 0.710 0.740 0.740 0.740 96,000 71,040 0.7400 0.631 0.606 0.631 0.631 0.631 112,518 0.6314 0.00%
2024-12-09 0 0.740 0.710 0.740 0.740 0.740 24,000 17,760 0.7400 0.631 0.606 0.631 0.631 0.631 28,130 0.6314 0.00%
2024-12-06 0 0.740 0.720 0.740 0.730 0.740 54,000 39,660 0.7344 0.631 0.614 0.631 0.623 0.631 63,291 0.6266 0.00%
2024-12-05 0 0.740 0.710 0.740 0.740 0.740 20,000 14,620 0.7310 0.631 0.606 0.631 0.631 0.631 23,441 0.6237 0.00%
2024-12-04 0 0.740 0.710 0.740 0.730 0.740 34,000 24,860 0.7312 0.631 0.606 0.631 0.623 0.631 39,850 0.6238 0.00%
2024-12-03 0 0.740 0.730 0.740 0.730 0.740 60,000 43,860 0.7310 0.631 0.623 0.631 0.623 0.631 70,324 0.6237 1.37%
2024-12-02 0 0.730 0.710 0.730 0.730 0.740 80,000 58,680 0.7335 0.623 0.606 0.623 0.623 0.631 93,765 0.6258 1.39%
2024-11-29 0 0.720 0.710 0.720 0.710 0.720 94,000 66,800 0.7106 0.614 0.606 0.614 0.606 0.614 110,174 0.6063 0.00%
2024-11-28 0 0.720 0.690 0.720 0.700 0.720 238,000 168,120 0.7064 0.614 0.589 0.614 0.597 0.614 278,951 0.6027 -1.37%
2024-11-27 0 0.730 0.690 0.730 0.700 0.730 636,000 449,480 0.7067 0.623 0.589 0.623 0.597 0.623 745,433 0.6030 0.00%
2024-11-26 0 0.730 0.710 0.730 0.700 0.740 196,000 141,200 0.7204 0.623 0.606 0.623 0.597 0.631 229,725 0.6146 4.29%
2024-11-25 0 0.700 0.690 0.720 0.700 0.720 210,000 147,380 0.7018 0.597 0.589 0.614 0.597 0.614 246,133 0.5988 -5.41%
2024-11-22 0 0.740 0.710 0.730 0.700 0.770 1,920,000 1,375,680 0.7165 0.631 0.606 0.623 0.597 0.657 2,250,362 0.6113 -3.90%
2024-11-21 0 0.770 0.740 0.770 0.750 0.790 728,000 549,860 0.7553 0.657 0.631 0.657 0.640 0.674 853,262 0.6444 -3.75%
2024-11-20 0 0.800 0.780 0.800 0.750 0.810 440,000 345,940 0.7862 0.683 0.665 0.683 0.640 0.691 515,708 0.6708 2.56%
2024-11-19 0 0.780 0.760 0.780 0.760 0.780 62,000 47,160 0.7606 0.665 0.648 0.665 0.648 0.665 72,668 0.6490 0.00%
2024-11-18 0 0.780 0.760 0.780 0.770 0.780 26,000 20,060 0.7715 0.665 0.648 0.665 0.657 0.665 30,474 0.6583 0.00%
2024-11-15 0 0.780 0.770 0.780 0.770 0.780 60,000 46,300 0.7717 0.665 0.657 0.665 0.657 0.665 70,324 0.6584 0.00%
2024-11-14 0 0.780 0.770 0.780 0.760 0.790 472,000 365,880 0.7752 0.665 0.657 0.665 0.648 0.674 553,214 0.6614 -1.27%
2024-11-13 0 0.790 0.770 0.790 0.790 0.790 16,000 12,640 0.7900 0.674 0.657 0.674 0.674 0.674 18,753 0.6740 1.28%
2024-11-12 0 0.780 0.760 0.790 0.760 0.800 160,000 124,200 0.7763 0.665 0.648 0.674 0.648 0.683 187,530 0.6623 0.00%
2024-11-11 0 0.780 0.780 0.800 0.780 0.800 10,000 7,900 0.7900 0.665 0.665 0.683 0.665 0.683 11,721 0.6740 -2.50%
2024-11-08 0 0.800 0.790 0.810 0.790 0.800 76,000 60,440 0.7953 0.683 0.674 0.691 0.674 0.683 89,077 0.6785 -1.23%
2024-11-07 0 0.810 0.800 0.810 - - 8,000 6,560 0.8200 0.691 0.683 0.691 - - 9,377 0.6996 0.00%
2024-11-06 0 0.810 0.780 0.820 - - 0 0 - 0.691 0.665 0.700 - - 0 - 0.00%
2024-11-05 0 0.810 0.790 0.810 0.800 0.810 46,000 37,140 0.8074 0.691 0.674 0.691 0.683 0.691 53,915 0.6889 1.25%
2024-11-04 0 0.800 0.800 0.810 0.800 0.800 48,000 38,400 0.8000 0.683 0.683 0.691 0.683 0.683 56,259 0.6826 0.00%
2024-11-01 0 0.800 0.790 0.810 0.790 0.810 146,000 117,480 0.8047 0.683 0.674 0.691 0.674 0.691 171,121 0.6865 0.00%
2024-10-31 0 0.800 0.780 0.830 0.790 0.800 92,000 72,980 0.7933 0.683 0.665 0.708 0.674 0.683 107,830 0.6768 0.00%
2024-10-30 0 0.800 0.790 0.820 0.800 0.800 54,000 43,200 0.8000 0.683 0.674 0.700 0.683 0.683 63,291 0.6826 0.00%
2024-10-29 0 0.800 0.790 0.820 0.800 0.830 382,000 309,780 0.8109 0.683 0.674 0.700 0.683 0.708 447,728 0.6919 0.00%
2024-10-28 0 0.800 0.780 0.800 0.780 0.800 30,000 23,680 0.7893 0.683 0.665 0.683 0.665 0.683 35,162 0.6735 0.00%
2024-10-25 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.683 0.674 0.683 0.683 0.683 4,688 0.6826 0.00%
2024-10-24 0 0.800 0.780 0.800 0.790 0.800 14,000 11,100 0.7929 0.683 0.665 0.683 0.674 0.683 16,409 0.6765 0.00%
2024-10-23 0 0.800 0.790 0.810 0.800 0.810 60,000 48,240 0.8040 0.683 0.674 0.691 0.683 0.691 70,324 0.6860 0.00%
2024-10-22 0 0.800 0.800 0.820 0.790 0.820 54,000 43,780 0.8107 0.683 0.683 0.700 0.674 0.700 63,291 0.6917 0.00%
2024-10-21 0 0.800 0.790 0.820 - - 0 0 - 0.683 0.674 0.700 - - 0 - 0.00%
2024-10-18 0 0.800 0.780 0.800 0.800 0.800 22,000 17,560 0.7982 0.683 0.665 0.683 0.683 0.683 25,785 0.6810 0.00%
2024-10-17 0 0.800 0.780 0.800 0.800 0.800 56,000 44,800 0.8000 0.683 0.665 0.683 0.683 0.683 65,636 0.6826 0.00%
2024-10-16 0 0.800 0.780 0.800 0.780 0.800 14,000 11,160 0.7971 0.683 0.665 0.683 0.665 0.683 16,409 0.6801 0.00%
2024-10-15 0 0.800 0.780 0.810 0.790 0.800 198,000 158,020 0.7981 0.683 0.665 0.691 0.674 0.683 232,069 0.6809 -1.23%
2024-10-14 0 0.810 0.790 0.810 0.780 0.810 158,000 124,640 0.7889 0.691 0.674 0.691 0.665 0.691 185,186 0.6731 0.00%
2024-10-10 0 0.810 0.770 0.810 0.800 0.820 40,000 32,560 0.8140 0.691 0.657 0.691 0.683 0.700 46,883 0.6945 1.25%
2024-10-09 0 0.800 0.780 0.800 0.730 0.830 760,000 588,640 0.7745 0.683 0.665 0.683 0.623 0.708 890,768 0.6608 -4.76%
2024-10-08 0 0.840 0.820 0.840 0.820 0.890 316,000 262,060 0.8293 0.717 0.700 0.717 0.700 0.759 370,372 0.7076 -5.62%
2024-10-07 0 0.890 0.890 0.900 0.770 0.940 1,712,000 1,419,680 0.8293 0.759 0.759 0.768 0.657 0.802 2,006,573 0.7075 14.10%
2024-10-04 0 0.780 0.770 0.780 0.750 0.780 166,000 127,900 0.7705 0.665 0.657 0.665 0.640 0.665 194,563 0.6574 1.30%
2024-10-03 0 0.770 0.750 0.780 0.710 0.780 652,000 487,800 0.7482 0.657 0.640 0.665 0.606 0.665 764,186 0.6383 -1.28%
2024-10-02 0 0.780 0.780 0.790 0.700 0.780 926,000 697,380 0.7531 0.665 0.665 0.674 0.597 0.665 1,085,331 0.6426 8.33%
2024-09-30 0 0.720 0.710 0.720 0.680 0.720 678,000 480,580 0.7088 0.614 0.606 0.614 0.580 0.614 794,659 0.6048 1.41%
2024-09-27 0 0.710 0.700 0.710 0.680 0.710 548,000 383,380 0.6996 0.606 0.597 0.606 0.580 0.606 642,291 0.5969 -1.39%
2024-09-26 0 0.720 0.700 0.720 0.690 0.720 166,000 116,240 0.7002 0.614 0.597 0.614 0.589 0.614 194,563 0.5974 4.35%
2024-09-25 0 0.690 0.680 0.690 0.680 0.690 156,000 106,540 0.6829 0.589 0.580 0.589 0.580 0.589 182,842 0.5827 0.00%
2024-09-24 0 0.690 0.680 0.690 0.670 0.690 42,000 28,500 0.6786 0.589 0.580 0.589 0.572 0.589 49,227 0.5790 0.00%
2024-09-23 0 0.690 0.690 0.710 0.690 0.690 2,000 1,380 0.6900 0.589 0.589 0.606 0.589 0.589 2,344 0.5887 0.00%
2024-09-20 0 0.690 0.680 0.690 - - 0 0 - 0.589 0.580 0.589 - - 0 - 0.00%
2024-09-19 0 0.690 0.670 0.690 0.690 0.690 32,000 22,080 0.6900 0.589 0.572 0.589 0.589 0.589 37,506 0.5887 0.00%
2024-09-17 0 0.690 0.660 0.690 0.670 0.690 30,000 20,280 0.6760 0.589 0.563 0.589 0.572 0.589 35,162 0.5768 0.00%
2024-09-16 0 0.690 0.670 0.690 - - 0 0 - 0.589 0.572 0.589 - - 0 - 0.00%
2024-09-13 0 0.690 0.660 0.690 0.660 0.690 14,000 9,600 0.6857 0.589 0.563 0.589 0.563 0.589 16,409 0.5850 1.47%
2024-09-12 0 0.680 0.660 0.690 0.680 0.680 58,000 39,440 0.6800 0.580 0.563 0.589 0.580 0.580 67,980 0.5802 1.49%
2024-09-11 0 0.670 0.660 0.690 0.660 0.670 330,000 218,020 0.6607 0.572 0.563 0.589 0.563 0.572 386,781 0.5637 0.00%
2024-09-10 0 0.670 0.660 0.670 0.670 0.670 120,000 80,400 0.6700 0.572 0.563 0.572 0.572 0.572 140,648 0.5716 0.00%
2024-09-09 0 0.670 0.660 0.670 0.680 0.680 2,000 1,360 0.6800 0.572 0.563 0.572 0.580 0.580 2,344 0.5802 0.00%
2024-09-05 0 0.670 0.670 0.690 0.660 0.670 20,000 13,380 0.6690 0.572 0.572 0.589 0.563 0.572 23,441 0.5708 0.00%
2024-09-04 0 0.670 0.660 0.670 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2024-09-03 0 0.670 0.660 0.670 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2024-09-02 0 0.670 0.670 0.690 0.660 0.670 42,000 28,120 0.6695 0.572 0.572 0.589 0.563 0.572 49,227 0.5712 0.00%
2024-08-30 0 0.670 0.660 0.670 0.660 0.670 74,000 49,060 0.6630 0.572 0.563 0.572 0.563 0.572 86,733 0.5656 0.00%
2024-08-29 0 0.670 0.650 0.670 0.660 0.680 126,000 84,060 0.6671 0.572 0.555 0.572 0.563 0.580 147,680 0.5692 0.00%
2024-08-28 0 0.670 0.650 0.670 0.670 0.670 2,000 1,340 0.6700 0.572 0.555 0.572 0.572 0.572 2,344 0.5716 -1.47%
2024-08-27 0 0.680 0.650 0.680 0.690 0.690 16,000 11,040 0.6900 0.580 0.555 0.580 0.589 0.589 18,753 0.5887 1.49%
2024-08-26 0 0.670 0.660 0.690 0.670 0.670 40,000 26,800 0.6700 0.572 0.563 0.589 0.572 0.572 46,883 0.5716 0.00%
2024-08-23 0 0.670 0.660 0.680 0.650 0.650 6,000 3,940 0.6567 0.572 0.563 0.580 0.555 0.555 7,032 0.5603 -1.47%
2024-08-22 0 0.680 0.650 0.680 - - 0 0 - 0.580 0.555 0.580 - - 0 - 0.00%
2024-08-21 0 0.680 0.650 0.680 - - 0 0 - 0.580 0.555 0.580 - - 0 - 0.00%
2024-08-20 0 0.680 0.650 0.680 - - 0 0 - 0.580 0.555 0.580 - - 0 - 0.00%
2024-08-19 0 0.680 0.660 0.700 - - 0 0 - 0.580 0.563 0.597 - - 0 - 0.00%
2024-08-16 0 0.680 0.660 0.680 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2024-08-15 0 0.680 0.680 0.700 - - 0 0 - 0.580 0.580 0.597 - - 0 - 0.00%
2024-08-14 0 0.680 0.650 0.700 - - 0 0 - 0.580 0.555 0.597 - - 0 - 0.00%
2024-08-13 0 0.680 0.650 0.690 - - 0 0 - 0.580 0.555 0.589 - - 0 - 0.00%
2024-08-12 0 0.680 0.670 0.690 - - 0 0 - 0.580 0.572 0.589 - - 0 - 0.00%
2024-08-09 0 0.680 0.670 0.680 0.670 0.680 14,000 9,500 0.6786 0.580 0.572 0.580 0.572 0.580 16,409 0.5790 1.49%
2024-08-08 0 0.670 0.650 0.670 - - 0 0 - 0.572 0.555 0.572 - - 0 - 0.00%
2024-08-07 0 0.670 0.640 0.670 - - 0 0 - 0.572 0.546 0.572 - - 0 - 0.00%
2024-08-06 0 0.670 0.660 0.670 0.650 0.670 258,000 168,640 0.6536 0.572 0.563 0.572 0.555 0.572 302,392 0.5577 0.00%
2024-08-05 0 0.670 0.660 0.670 0.640 0.680 230,000 151,980 0.6608 0.572 0.563 0.572 0.546 0.580 269,575 0.5638 -2.90%
2024-08-02 0 0.690 0.680 0.690 0.670 0.700 148,000 100,020 0.6758 0.589 0.580 0.589 0.572 0.597 173,465 0.5766 -1.43%
2024-08-01 0 0.700 0.690 0.700 0.670 0.700 32,000 21,860 0.6831 0.597 0.589 0.597 0.572 0.597 37,506 0.5828 1.45%
2024-07-31 0 0.690 0.670 0.690 0.690 0.690 60,000 41,400 0.6900 0.589 0.572 0.589 0.589 0.589 70,324 0.5887 0.00%
2024-07-30 0 0.690 0.670 0.690 0.690 0.710 52,000 36,040 0.6931 0.589 0.572 0.589 0.589 0.606 60,947 0.5913 0.00%
2024-07-29 0 0.690 0.670 0.690 - - 0 0 - 0.589 0.572 0.589 - - 0 - 0.00%
2024-07-26 0 0.690 0.670 0.690 - - 0 0 - 0.589 0.572 0.589 - - 0 - 0.00%
2024-07-25 0 0.690 0.680 0.690 0.670 0.690 216,000 145,940 0.6756 0.589 0.580 0.589 0.572 0.589 253,166 0.5765 0.00%
2024-07-24 0 0.690 0.680 0.690 0.680 0.690 30,000 20,460 0.6820 0.589 0.580 0.589 0.580 0.589 35,162 0.5819 0.00%
2024-07-23 0 0.690 0.680 0.690 0.670 0.690 10,000 6,780 0.6780 0.589 0.580 0.589 0.572 0.589 11,721 0.5785 0.00%
2024-07-22 0 0.690 0.680 0.690 0.660 0.690 506,000 341,380 0.6747 0.589 0.580 0.589 0.563 0.589 593,064 0.5756 -1.43%
2024-07-19 0 0.700 0.690 0.700 - - 0 0 - 0.597 0.589 0.597 - - 0 - 0.00%
2024-07-18 0 0.700 0.690 0.700 - - 2,000 1,380 0.6900 0.597 0.589 0.597 - - 2,344 0.5887 0.00%
2024-07-17 0 0.700 0.690 0.700 0.700 0.700 94,000 65,700 0.6989 0.597 0.589 0.597 0.597 0.597 110,174 0.5963 0.00%
2024-07-16 0 0.700 0.690 0.700 0.700 0.700 24,000 16,800 0.7000 0.597 0.589 0.597 0.597 0.597 28,130 0.5972 0.00%
2024-07-15 0 0.700 0.690 0.700 0.690 0.700 44,000 30,680 0.6973 0.597 0.589 0.597 0.589 0.597 51,571 0.5949 0.00%
2024-07-12 0 0.700 0.690 0.700 0.700 0.700 46,000 32,200 0.7000 0.597 0.589 0.597 0.597 0.597 53,915 0.5972 0.00%
2024-07-11 0 0.700 0.690 0.700 0.700 0.700 50,000 35,000 0.7000 0.597 0.589 0.597 0.597 0.597 58,603 0.5972 0.00%
2024-07-10 0 0.700 0.690 0.700 0.690 0.720 5,786,000 4,034,760 0.6973 0.597 0.589 0.597 0.589 0.614 6,781,561 0.5950 0.00%
2024-07-09 0 0.700 0.680 0.710 0.690 0.700 60,000 41,620 0.6937 0.597 0.580 0.606 0.589 0.597 70,324 0.5918 0.00%
2024-07-08 0 0.700 0.690 0.710 0.690 0.700 80,000 55,700 0.6963 0.597 0.589 0.606 0.589 0.597 93,765 0.5940 0.00%
2024-07-05 0 0.700 0.690 0.700 - - 0 0 - 0.597 0.589 0.597 - - 0 - 0.00%
2024-07-04 0 0.700 0.680 0.700 0.690 0.700 48,000 33,160 0.6908 0.597 0.580 0.597 0.589 0.597 56,259 0.5894 0.00%
2024-07-03 0 0.700 0.690 0.700 0.700 0.700 2,000 1,400 0.7000 0.597 0.589 0.597 0.597 0.597 2,344 0.5972 -1.41%
2024-07-02 0 0.710 0.690 0.710 0.710 0.720 16,000 11,380 0.7113 0.606 0.589 0.606 0.606 0.614 18,753 0.6068 0.00%
2024-06-28 0 0.710 0.690 0.710 0.690 0.710 1,152,000 815,700 0.7081 0.606 0.589 0.606 0.589 0.606 1,350,217 0.6041 -1.39%
2024-06-27 0 0.720 0.710 0.720 - - 0 0 - 0.614 0.606 0.614 - - 0 - 0.00%
2024-06-26 0 0.720 0.710 0.740 - - 0 0 - 0.614 0.606 0.631 - - 0 - 0.00%
2024-06-25 0 0.720 0.720 0.730 0.710 0.720 4,000 2,860 0.7150 0.614 0.614 0.623 0.606 0.614 4,688 0.6100 0.00%
2024-06-24 0 0.720 0.710 0.720 0.720 0.720 154,000 110,880 0.7200 0.614 0.606 0.614 0.614 0.614 180,498 0.6143 -2.70%
2024-06-21 0 0.740 0.720 0.740 - - 0 0 - 0.631 0.614 0.631 - - 0 - 0.00%
2024-06-20 0 0.740 0.720 0.740 0.720 0.740 4,000 2,920 0.7300 0.631 0.614 0.631 0.614 0.631 4,688 0.6228 1.37%
2024-06-19 0 0.730 0.720 0.740 0.710 0.730 132,000 96,280 0.7294 0.623 0.614 0.631 0.606 0.623 154,712 0.6223 -1.35%
2024-06-18 0 0.740 0.730 0.740 0.740 0.740 176,000 130,240 0.7400 0.631 0.623 0.631 0.631 0.631 206,283 0.6314 -1.33%
2024-06-17 0 0.750 0.740 0.750 - - 0 0 - 0.640 0.631 0.640 - - 0 - 0.00%
2024-06-14 0 0.750 0.740 0.750 0.750 0.750 342,000 256,500 0.7500 0.640 0.631 0.640 0.640 0.640 400,846 0.6399 2.74%
2024-06-13 0 0.730 0.730 0.750 - - 0 0 - 0.623 0.623 0.640 - - 0 - 0.00%
2024-06-12 0 0.730 0.730 0.750 0.730 0.740 60,000 44,380 0.7397 0.623 0.623 0.640 0.623 0.631 70,324 0.6311 -1.35%
2024-06-11 0 0.740 0.730 0.740 0.740 0.740 8,000 5,920 0.7400 0.631 0.623 0.631 0.631 0.631 9,377 0.6314 -1.33%
2024-06-07 0 0.750 0.750 0.770 0.750 0.750 2,000 1,500 0.7500 0.640 0.640 0.657 0.640 0.640 2,344 0.6399 1.35%
2024-06-06 0 0.740 0.760 0.780 0.740 0.760 126,000 95,300 0.7563 0.631 0.648 0.665 0.631 0.648 147,680 0.6453 -2.63%
2024-06-05 0 0.760 0.750 0.760 0.750 0.760 176,000 133,720 0.7598 0.648 0.640 0.648 0.640 0.648 206,283 0.6482 1.33%
2024-06-04 0 0.750 0.740 0.750 - - 0 0 - 0.640 0.631 0.640 - - 0 - 0.00%
2024-06-03 0 0.750 0.740 0.750 0.770 0.770 4,000 3,080 0.7700 0.640 0.631 0.640 0.657 0.657 4,688 0.6570 0.00%
2024-05-31 0 0.750 0.740 0.760 0.740 0.760 18,000 13,540 0.7522 0.640 0.631 0.648 0.631 0.648 21,097 0.6418 -1.32%
2024-05-30 0 0.760 0.760 0.770 0.740 0.780 60,000 44,780 0.7463 0.648 0.648 0.657 0.631 0.665 70,324 0.6368 0.00%
2024-05-29 0 0.760 0.750 0.760 0.770 0.770 20,000 15,400 0.7700 0.648 0.640 0.648 0.657 0.657 23,441 0.6570 0.00%
2024-05-28 0 0.760 0.750 0.770 0.750 0.760 24,000 18,020 0.7508 0.648 0.640 0.657 0.640 0.648 28,130 0.6406 0.00%
2024-05-27 0 0.760 0.760 0.780 0.750 0.780 204,000 157,980 0.7744 0.648 0.648 0.665 0.640 0.665 239,101 0.6607 0.00%
2024-05-24 0 0.760 0.750 0.770 0.730 0.760 152,000 114,080 0.7505 0.648 0.640 0.657 0.623 0.648 178,154 0.6403 0.00%
2024-05-23 0 0.760 0.730 0.760 0.730 0.760 156,000 114,260 0.7324 0.648 0.623 0.648 0.623 0.648 182,842 0.6249 0.00%
2024-05-22 0 0.760 0.730 0.760 0.740 0.760 106,000 79,920 0.7540 0.648 0.623 0.648 0.631 0.648 124,239 0.6433 2.70%
2024-05-21 0 0.740 0.730 0.750 0.740 0.750 322,000 240,240 0.7461 0.631 0.623 0.640 0.631 0.640 377,405 0.6366 0.00%
2024-05-20 0 0.740 0.720 0.750 0.720 0.740 8,000 5,840 0.7300 0.631 0.614 0.640 0.614 0.631 9,377 0.6228 0.00%
2024-05-17 0 0.740 0.700 0.720 0.700 0.760 138,000 100,100 0.7254 0.631 0.597 0.614 0.597 0.648 161,745 0.6189 1.37%
2024-05-16 0 0.730 0.710 0.730 0.710 0.730 244,000 174,660 0.7158 0.623 0.606 0.623 0.606 0.623 285,984 0.6107 3.53%
2024-05-14 0 0.780 0.770 0.780 0.770 0.780 132,000 101,680 0.7703 0.602 0.594 0.602 0.594 0.602 171,147 0.5941 2.63%
2024-05-13 0 0.760 0.750 0.770 0.750 0.760 1,928,000 1,446,140 0.7501 0.586 0.578 0.594 0.578 0.586 2,499,782 0.5785 1.33%
2024-05-10 0 0.750 0.750 0.760 0.750 0.750 152,000 114,000 0.7500 0.578 0.578 0.586 0.578 0.578 197,078 0.5785 0.00%
2024-05-09 0 0.750 0.740 0.760 0.740 0.750 66,000 49,060 0.7433 0.578 0.571 0.586 0.571 0.578 85,573 0.5733 2.74%
2024-05-08 0 0.730 0.730 0.740 0.730 0.740 244,000 179,120 0.7341 0.563 0.563 0.571 0.563 0.571 316,362 0.5662 0.00%
2024-05-07 0 0.730 0.730 0.740 0.720 0.750 336,000 246,220 0.7328 0.563 0.563 0.571 0.555 0.578 435,647 0.5652 0.00%
2024-05-06 0 0.730 0.720 0.730 0.730 0.730 190,000 138,700 0.7300 0.563 0.555 0.563 0.563 0.563 246,348 0.5630 0.00%
2024-05-03 0 0.730 0.700 0.760 0.710 0.730 100,000 71,080 0.7108 0.563 0.540 0.586 0.548 0.563 129,657 0.5482 0.00%
2024-05-02 0 0.730 0.710 0.760 0.720 0.730 58,000 42,060 0.7252 0.563 0.548 0.586 0.555 0.563 75,201 0.5593 1.39%
2024-04-30 0 0.720 0.700 0.740 0.720 0.720 10,000 7,200 0.7200 0.555 0.540 0.571 0.555 0.555 12,966 0.5553 0.00%
2024-04-29 0 0.720 0.690 0.750 0.720 0.720 40,000 28,760 0.7190 0.555 0.532 0.578 0.555 0.555 51,863 0.5545 0.00%
2024-04-26 0 0.720 0.720 0.750 0.680 0.720 412,000 288,520 0.7003 0.555 0.555 0.578 0.524 0.555 534,186 0.5401 4.35%
2024-04-25 0 0.690 0.680 0.690 0.680 0.690 104,000 70,960 0.6823 0.532 0.524 0.532 0.524 0.532 134,843 0.5262 0.00%
2024-04-24 0 0.690 0.670 0.690 0.660 0.700 640,000 431,940 0.6749 0.532 0.517 0.532 0.509 0.540 829,803 0.5205 -1.43%
2024-04-23 0 0.700 0.670 0.700 0.700 0.700 200,000 140,000 0.7000 0.540 0.517 0.540 0.540 0.540 259,314 0.5399 0.00%
2024-04-22 0 0.700 0.660 0.710 - - 0 0 - 0.540 0.509 0.548 - - 0 - 0.00%
2024-04-19 0 0.700 0.680 0.710 0.700 0.700 152,000 105,680 0.6953 0.540 0.524 0.548 0.540 0.540 197,078 0.5362 0.00%
2024-04-18 0 0.700 0.690 0.700 0.700 0.700 110,000 76,960 0.6996 0.540 0.532 0.540 0.540 0.540 142,622 0.5396 2.94%
2024-04-17 0 0.680 0.670 0.680 0.680 0.690 36,000 24,800 0.6889 0.524 0.517 0.524 0.524 0.532 46,676 0.5313 -1.45%
2024-04-16 0 0.690 0.680 0.700 0.670 0.690 24,000 16,160 0.6733 0.532 0.524 0.540 0.517 0.532 31,118 0.5193 0.00%
2024-04-15 0 0.690 0.690 0.720 0.670 0.670 24,000 16,080 0.6700 0.532 0.532 0.555 0.517 0.517 31,118 0.5167 0.00%
2024-04-12 0 0.690 0.680 0.690 0.670 0.690 202,000 136,960 0.6780 0.532 0.524 0.532 0.517 0.532 261,907 0.5229 0.00%
2024-04-11 0 0.690 0.690 0.700 0.690 0.690 8,000 5,520 0.6900 0.532 0.532 0.540 0.532 0.532 10,373 0.5322 0.00%
2024-04-10 0 0.690 0.680 0.690 0.680 0.700 142,000 99,340 0.6996 0.532 0.524 0.532 0.524 0.540 184,113 0.5396 1.47%
2024-04-09 0 0.680 0.680 0.690 0.680 0.680 2,000 1,360 0.6800 0.524 0.524 0.532 0.524 0.524 2,593 0.5245 0.00%
2024-04-08 0 0.680 0.680 0.690 0.660 0.680 42,000 28,200 0.6714 0.524 0.524 0.532 0.509 0.524 54,456 0.5179 3.03%
2024-04-05 0 0.660 0.650 0.680 0.660 0.680 88,000 59,800 0.6795 0.509 0.501 0.524 0.509 0.524 114,098 0.5241 -2.94%
2024-04-03 0 0.680 0.650 0.680 - - 0 0 - 0.524 0.501 0.524 - - 0 - 0.00%
2024-04-02 0 0.680 0.670 0.680 0.670 0.690 198,000 132,860 0.6710 0.524 0.517 0.524 0.517 0.532 256,720 0.5175 3.03%
2024-03-28 0 0.660 0.650 0.660 0.650 0.660 418,000 275,580 0.6593 0.509 0.501 0.509 0.501 0.509 541,965 0.5085 1.54%
2024-03-27 0 0.650 0.630 0.650 0.630 0.660 504,000 325,380 0.6456 0.501 0.486 0.501 0.486 0.509 653,470 0.4979 -2.99%
2024-03-26 0 0.670 0.660 0.690 - - 0 0 - 0.517 0.509 0.532 - - 0 - 0.00%
2024-03-25 0 0.670 0.650 0.700 0.660 0.670 174,000 115,220 0.6622 0.517 0.501 0.540 0.509 0.517 225,603 0.5107 0.00%
2024-03-22 0 0.670 0.660 0.670 0.660 0.670 196,000 131,340 0.6701 0.517 0.509 0.517 0.509 0.517 254,127 0.5168 -4.29%
2024-03-21 0 0.700 0.660 0.700 0.660 0.700 476,000 325,560 0.6839 0.540 0.509 0.540 0.509 0.540 617,166 0.5275 9.38%
2024-03-20 0 0.640 0.640 0.660 0.630 0.650 252,000 161,320 0.6402 0.494 0.494 0.509 0.486 0.501 326,735 0.4937 0.00%
2024-03-19 0 0.640 0.630 0.650 0.630 0.650 420,000 266,660 0.6349 0.494 0.486 0.501 0.486 0.501 544,558 0.4897 1.59%
2024-03-18 0 0.630 0.620 0.630 0.620 0.660 736,000 471,720 0.6409 0.486 0.478 0.486 0.478 0.509 954,274 0.4943 5.00%
2024-03-15 0 0.600 0.600 0.630 0.590 0.620 358,000 216,620 0.6051 0.463 0.463 0.486 0.455 0.478 464,171 0.4667 0.00%
2024-03-14 0 0.600 0.600 0.620 0.600 0.610 138,000 82,980 0.6013 0.463 0.463 0.478 0.463 0.470 178,926 0.4638 1.69%
2024-03-13 0 0.590 0.590 0.600 0.580 0.610 430,000 255,080 0.5932 0.455 0.455 0.463 0.447 0.470 557,524 0.4575 -1.67%
2024-03-12 0 0.600 0.580 0.600 - - 0 0 - 0.463 0.447 0.463 - - 0 - 0.00%
2024-03-11 0 0.600 0.580 0.610 - - 0 0 - 0.463 0.447 0.470 - - 0 - 0.00%
2024-03-08 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.463 0.447 0.463 0.463 0.463 12,966 0.4628 3.45%
2024-03-07 0 0.580 0.570 0.600 - - 4,000 2,320 0.5800 0.447 0.440 0.463 - - 5,186 0.4473 0.00%
2024-03-06 0 0.580 0.580 0.600 0.580 0.590 194,000 114,220 0.5888 0.447 0.447 0.463 0.447 0.455 251,534 0.4541 0.00%
2024-03-05 0 0.580 0.570 0.600 0.570 0.580 50,000 28,800 0.5760 0.447 0.440 0.463 0.440 0.447 64,828 0.4442 0.00%
2024-03-04 0 0.580 0.570 0.590 0.580 0.580 192,000 111,360 0.5800 0.447 0.440 0.455 0.447 0.447 248,941 0.4473 -3.33%
2024-03-01 0 0.600 0.580 0.600 0.560 0.600 10,000 5,920 0.5920 0.463 0.447 0.463 0.432 0.463 12,966 0.4566 5.26%
2024-02-29 0 0.570 0.560 0.600 0.570 0.570 40,000 22,800 0.5700 0.440 0.432 0.463 0.440 0.440 51,863 0.4396 -3.39%
2024-02-28 0 0.590 0.580 0.590 0.580 0.590 190,000 110,600 0.5821 0.455 0.447 0.455 0.447 0.455 246,348 0.4490 0.00%
2024-02-27 0 0.590 0.560 0.600 0.590 0.590 100,000 59,000 0.5900 0.455 0.432 0.463 0.455 0.455 129,657 0.4550 -1.67%
2024-02-26 0 0.600 0.560 0.600 0.590 0.600 248,000 147,620 0.5952 0.463 0.432 0.463 0.455 0.463 321,549 0.4591 0.00%
2024-02-23 0 0.600 0.590 0.600 0.600 0.600 108,000 64,800 0.6000 0.463 0.455 0.463 0.463 0.463 140,029 0.4628 3.45%
2024-02-22 0 0.580 0.560 0.590 0.580 0.590 26,000 15,240 0.5862 0.447 0.432 0.455 0.447 0.455 33,711 0.4521 0.00%
2024-02-21 0 0.580 0.580 0.590 0.560 0.580 30,000 17,200 0.5733 0.447 0.447 0.455 0.432 0.447 38,897 0.4422 1.75%
2024-02-20 0 0.570 0.560 0.590 0.560 0.580 16,000 9,080 0.5675 0.440 0.432 0.455 0.432 0.447 20,745 0.4377 1.79%
2024-02-19 0 0.560 0.560 0.590 0.550 0.550 56,000 31,880 0.5693 0.432 0.432 0.455 0.424 0.424 72,608 0.4391 -3.45%
2024-02-16 0 0.580 0.540 0.590 0.570 0.600 906,000 536,680 0.5924 0.447 0.416 0.455 0.440 0.463 1,174,690 0.4569 3.57%
2024-02-15 0 0.560 0.540 0.560 0.560 0.560 6,000 3,360 0.5600 0.432 0.416 0.432 0.432 0.432 7,779 0.4319 1.82%
2024-02-14 0 0.550 0.550 0.560 0.540 0.560 26,000 14,520 0.5585 0.424 0.424 0.432 0.416 0.432 33,711 0.4307 -1.79%
2024-02-09 0 0.560 0.540 0.560 - - 0 0 - 0.432 0.416 0.432 - - 0 - 0.00%
2024-02-08 0 0.560 0.550 0.560 0.560 0.560 76,000 42,560 0.5600 0.432 0.424 0.432 0.432 0.432 98,539 0.4319 0.00%
2024-02-07 0 0.560 0.540 0.560 0.550 0.560 330,000 182,800 0.5539 0.432 0.416 0.432 0.424 0.432 427,867 0.4272 3.70%
2024-02-06 0 0.540 0.540 0.550 0.530 0.550 312,000 169,880 0.5445 0.416 0.416 0.424 0.409 0.424 404,529 0.4199 0.00%
2024-02-05 0 0.540 0.530 0.560 0.530 0.530 2,000 1,060 0.5300 0.416 0.409 0.432 0.409 0.409 2,593 0.4088 0.00%
2024-02-02 0 0.540 0.520 0.560 0.530 0.550 646,000 343,320 0.5315 0.416 0.401 0.432 0.409 0.424 837,583 0.4099 -3.57%
2024-02-01 0 0.560 0.530 0.560 0.560 0.570 28,000 15,720 0.5614 0.432 0.409 0.432 0.432 0.440 36,304 0.4330 1.82%
2024-01-31 0 0.550 0.520 0.550 0.530 0.560 122,000 66,720 0.5469 0.424 0.401 0.424 0.409 0.432 158,181 0.4218 3.77%
2024-01-30 0 0.530 0.520 0.550 0.530 0.550 74,000 39,260 0.5305 0.409 0.401 0.424 0.409 0.424 95,946 0.4092 -5.36%
2024-01-29 0 0.560 0.520 0.560 0.520 0.560 328,000 175,300 0.5345 0.432 0.401 0.432 0.401 0.432 425,274 0.4122 9.80%
2024-01-26 0 0.510 0.500 0.520 0.500 0.540 3,218,000 1,648,920 0.5124 0.393 0.386 0.401 0.386 0.416 4,172,354 0.3952 -8.93%
2024-01-25 0 0.560 0.540 0.560 0.530 0.560 550,000 299,260 0.5441 0.432 0.416 0.432 0.409 0.432 713,112 0.4197 -1.75%
2024-01-24 0 0.570 0.520 0.570 0.520 0.590 312,000 171,340 0.5492 0.440 0.401 0.440 0.401 0.455 404,529 0.4236 9.62%
2024-01-23 0 0.520 0.510 0.540 0.520 0.530 300,000 156,700 0.5223 0.401 0.393 0.416 0.401 0.409 388,970 0.4029 1.96%
2024-01-22 0 0.510 0.510 0.530 0.500 0.580 2,516,000 1,309,180 0.5203 0.393 0.393 0.409 0.386 0.447 3,262,164 0.4013 -12.07%
2024-01-19 0 0.580 0.550 0.600 0.570 0.580 28,000 15,940 0.5693 0.447 0.424 0.463 0.440 0.447 36,304 0.4391 -1.69%
2024-01-18 0 0.590 0.560 0.590 - - 0 0 - 0.455 0.432 0.455 - - 0 - 0.00%
2024-01-17 0 0.590 0.560 0.590 0.560 0.590 568,000 322,100 0.5671 0.455 0.432 0.455 0.432 0.455 736,450 0.4374 -1.67%
2024-01-16 0 0.600 0.570 0.620 0.590 0.600 4,000 2,380 0.5950 0.463 0.440 0.478 0.455 0.463 5,186 0.4589 1.69%
2024-01-15 0 0.590 0.570 0.600 0.590 0.590 16,000 9,440 0.5900 0.455 0.440 0.463 0.455 0.455 20,745 0.4550 0.00%
2024-01-12 0 0.590 0.570 0.600 0.580 0.620 134,000 78,360 0.5848 0.455 0.440 0.463 0.447 0.478 173,740 0.4510 -1.67%
2024-01-11 0 0.600 0.580 0.630 0.580 0.620 436,000 260,940 0.5985 0.463 0.447 0.486 0.447 0.478 565,303 0.4616 0.00%
2024-01-10 0 0.600 0.580 0.600 0.590 0.600 226,000 133,600 0.5912 0.463 0.447 0.463 0.455 0.463 293,024 0.4559 1.69%
2024-01-09 0 0.590 0.570 0.590 0.590 0.590 216,000 127,440 0.5900 0.455 0.440 0.455 0.455 0.455 280,059 0.4550 0.00%
2024-01-08 0 0.590 0.570 0.600 0.570 0.600 810,000 468,740 0.5787 0.455 0.440 0.463 0.440 0.463 1,050,220 0.4463 1.72%
2024-01-05 0 0.580 0.580 0.600 - - 24,000 14,160 0.5900 0.447 0.447 0.463 - - 31,118 0.4550 0.00%
2024-01-04 0 0.580 0.580 0.590 0.580 0.580 2,000 1,160 0.5800 0.447 0.447 0.455 0.447 0.447 2,593 0.4473 0.00%
2024-01-03 0 0.580 0.570 0.590 0.580 0.580 52,000 30,160 0.5800 0.447 0.440 0.455 0.447 0.447 67,422 0.4473 1.75%
2024-01-02 0 0.570 0.570 0.580 0.540 0.580 132,000 74,160 0.5618 0.440 0.440 0.447 0.416 0.447 171,147 0.4333 -1.72%
2023-12-29 0 0.580 0.570 0.580 0.570 0.580 506,000 288,600 0.5704 0.447 0.440 0.447 0.440 0.447 656,063 0.4399 0.00%
2023-12-28 0 0.580 0.560 0.580 - - 0 0 - 0.447 0.432 0.447 - - 0 - 0.00%
2023-12-27 0 0.580 0.560 0.580 - - 0 0 - 0.447 0.432 0.447 - - 0 - 0.00%
2023-12-22 0 0.580 0.560 0.580 - - 0 0 - 0.447 0.432 0.447 - - 0 - 0.00%
2023-12-21 0 0.580 0.560 0.580 - - 0 0 - 0.447 0.432 0.447 - - 0 - 0.00%
2023-12-20 0 0.580 0.560 0.580 0.560 0.580 68,000 39,100 0.5750 0.447 0.432 0.447 0.432 0.447 88,167 0.4435 3.57%
2023-12-19 0 0.560 0.540 0.560 0.500 0.560 160,000 86,120 0.5383 0.432 0.416 0.432 0.386 0.432 207,451 0.4151 -1.75%
2023-12-18 0 0.570 0.560 0.580 0.560 0.580 72,000 41,720 0.5794 0.440 0.432 0.447 0.432 0.447 93,353 0.4469 -1.72%
2023-12-15 0 0.580 0.550 0.580 0.580 0.580 100,000 58,000 0.5800 0.447 0.424 0.447 0.447 0.447 129,657 0.4473 0.00%
2023-12-14 0 0.580 0.560 0.580 - - 0 0 - 0.447 0.432 0.447 - - 0 - 0.00%
2023-12-13 0 0.580 0.550 0.580 - - 0 0 - 0.447 0.424 0.447 - - 0 - 0.00%
2023-12-12 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 0.447 0.424 0.447 0.447 0.447 64,828 0.4473 0.00%
2023-12-11 0 0.580 0.570 0.580 - - 0 0 - 0.447 0.440 0.447 - - 0 - 0.00%
2023-12-08 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.447 0.447 0.455 0.447 0.447 64,828 0.4473 0.00%
2023-12-07 0 0.580 0.570 0.590 - - 0 0 - 0.447 0.440 0.455 - - 0 - 0.00%
2023-12-06 0 0.580 0.580 0.590 0.580 0.580 320,000 185,600 0.5800 0.447 0.447 0.455 0.447 0.447 414,902 0.4473 0.00%
2023-12-05 0 0.580 0.580 0.590 0.580 0.580 58,000 33,640 0.5800 0.447 0.447 0.455 0.447 0.447 75,201 0.4473 -1.69%
2023-12-04 0 0.590 0.580 0.590 0.590 0.590 76,000 44,840 0.5900 0.455 0.447 0.455 0.455 0.455 98,539 0.4550 0.00%
2023-12-01 0 0.590 0.570 0.590 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2023-11-30 0 0.590 0.580 0.590 0.580 0.590 24,000 14,140 0.5892 0.455 0.447 0.455 0.447 0.455 31,118 0.4544 1.72%
2023-11-29 0 0.580 0.580 0.590 0.580 0.580 36,000 20,880 0.5800 0.447 0.447 0.455 0.447 0.447 46,676 0.4473 0.00%
2023-11-28 0 0.580 0.580 0.590 0.580 0.590 134,000 78,520 0.5860 0.447 0.447 0.455 0.447 0.455 173,740 0.4519 -1.69%
2023-11-27 0 0.590 0.580 0.590 0.580 0.590 290,000 170,100 0.5866 0.455 0.447 0.455 0.447 0.455 376,005 0.4524 0.00%
2023-11-24 0 0.590 0.580 0.590 0.580 0.590 106,000 61,640 0.5815 0.455 0.447 0.455 0.447 0.455 137,436 0.4485 0.00%
2023-11-23 0 0.590 0.580 0.600 0.590 0.590 164,000 96,760 0.5900 0.455 0.447 0.463 0.455 0.455 212,637 0.4550 0.00%
2023-11-22 0 0.590 0.580 0.590 0.580 0.590 74,000 43,060 0.5819 0.455 0.447 0.455 0.447 0.455 95,946 0.4488 0.00%
2023-11-21 0 0.590 0.580 0.590 0.590 0.590 136,000 80,240 0.5900 0.455 0.447 0.455 0.455 0.455 176,333 0.4550 0.00%
2023-11-20 0 0.590 0.580 0.600 0.580 0.590 72,000 42,360 0.5883 0.455 0.447 0.463 0.447 0.455 93,353 0.4538 0.00%
2023-11-17 0 0.590 0.580 0.600 0.590 0.590 108,000 63,720 0.5900 0.455 0.447 0.463 0.455 0.455 140,029 0.4550 0.00%
2023-11-16 0 0.590 0.580 0.590 0.590 0.590 106,000 62,540 0.5900 0.455 0.447 0.455 0.455 0.455 137,436 0.4550 0.00%
2023-11-15 0 0.590 0.580 0.590 0.590 0.590 196,000 115,640 0.5900 0.455 0.447 0.455 0.455 0.455 254,127 0.4550 0.00%
2023-11-14 0 0.590 0.580 0.590 0.590 0.590 252,000 148,680 0.5900 0.455 0.447 0.455 0.455 0.455 326,735 0.4550 0.00%
2023-11-13 0 0.590 0.570 0.590 0.570 0.590 576,000 334,620 0.5809 0.455 0.440 0.455 0.440 0.455 746,823 0.4481 0.00%
2023-11-10 0 0.590 0.580 0.600 0.580 0.590 386,000 226,540 0.5869 0.455 0.447 0.463 0.447 0.455 500,475 0.4526 0.00%
2023-11-09 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.455 0.455 0.463 0.455 0.455 51,863 0.4550 0.00%
2023-11-08 0 0.590 0.580 0.590 0.570 0.590 248,000 144,360 0.5821 0.455 0.447 0.455 0.440 0.455 321,549 0.4490 0.00%
2023-11-07 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.455 0.455 0.463 0.455 0.455 51,863 0.4550 0.00%
2023-11-06 0 0.590 0.580 0.590 0.580 0.590 148,000 86,820 0.5866 0.455 0.447 0.455 0.447 0.455 191,892 0.4524 0.00%
2023-11-03 0 0.590 0.570 0.590 0.580 0.600 374,000 221,760 0.5929 0.455 0.440 0.455 0.447 0.463 484,916 0.4573 0.00%
2023-11-02 0 0.590 0.580 0.600 - - 0 0 - 0.455 0.447 0.463 - - 0 - 0.00%
2023-11-01 0 0.590 0.590 0.600 0.590 0.590 76,000 44,840 0.5900 0.455 0.455 0.463 0.455 0.455 98,539 0.4550 0.00%
2023-10-31 0 0.590 0.570 0.600 0.570 0.580 298,000 172,160 0.5777 0.455 0.440 0.463 0.440 0.447 386,377 0.4456 0.00%
2023-10-30 0 0.590 0.590 0.600 0.580 0.590 432,000 253,080 0.5858 0.455 0.455 0.463 0.447 0.455 560,117 0.4518 -1.67%
2023-10-27 0 0.600 0.600 0.610 0.600 0.600 14,000 8,400 0.6000 0.463 0.463 0.470 0.463 0.463 18,152 0.4628 0.00%
2023-10-26 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.463 0.447 0.463 0.463 0.463 25,931 0.4628 0.00%
2023-10-25 0 0.600 0.590 0.600 0.600 0.600 158,000 94,800 0.6000 0.463 0.455 0.463 0.463 0.463 204,858 0.4628 0.00%
2023-10-24 0 0.600 0.590 0.630 0.590 0.590 2,000 1,180 0.5900 0.463 0.455 0.486 0.455 0.455 2,593 0.4550 1.69%
2023-10-20 0 0.590 0.580 0.590 0.580 0.590 70,000 41,280 0.5897 0.455 0.447 0.455 0.447 0.455 90,760 0.4548 -1.67%
2023-10-19 0 0.600 0.590 0.600 - - 0 0 - 0.463 0.455 0.463 - - 0 - 0.00%
2023-10-18 0 0.600 0.590 0.620 0.590 0.590 38,000 22,420 0.5900 0.463 0.455 0.478 0.455 0.455 49,270 0.4550 0.00%
2023-10-17 0 0.600 0.590 0.600 - - 0 0 - 0.463 0.455 0.463 - - 0 - 0.00%
2023-10-16 0 0.600 0.600 0.630 0.590 0.600 58,000 34,260 0.5907 0.463 0.463 0.486 0.455 0.463 75,201 0.4556 0.00%
2023-10-13 0 0.600 0.600 0.630 0.590 0.590 16,000 9,440 0.5900 0.463 0.463 0.486 0.455 0.455 20,745 0.4550 0.00%
2023-10-12 0 0.600 0.600 0.620 0.600 0.600 100,000 60,000 0.6000 0.463 0.463 0.478 0.463 0.463 129,657 0.4628 0.00%
2023-10-11 0 0.600 0.580 0.630 - - 0 0 - 0.463 0.447 0.486 - - 0 - 0.00%
2023-10-10 0 0.600 0.580 0.640 0.600 0.630 738,000 452,900 0.6137 0.463 0.447 0.494 0.463 0.486 956,867 0.4733 0.00%
2023-10-09 0 0.600 0.590 0.600 0.600 0.600 144,000 86,400 0.6000 0.463 0.455 0.463 0.463 0.463 186,706 0.4628 1.69%
2023-10-06 0 0.590 0.570 0.600 0.570 0.590 18,000 10,420 0.5789 0.455 0.440 0.463 0.440 0.455 23,338 0.4465 0.00%
2023-10-05 0 0.590 0.570 0.600 0.580 0.590 36,000 21,040 0.5844 0.455 0.440 0.463 0.447 0.455 46,676 0.4508 0.00%
2023-10-04 0 0.590 0.570 0.600 - - 0 0 - 0.455 0.440 0.463 - - 0 - 0.00%
2023-10-03 0 0.590 0.580 0.600 - - 0 0 - 0.455 0.447 0.463 - - 0 - 0.00%
2023-09-29 0 0.590 0.590 0.600 0.590 0.590 2,000 1,180 0.5900 0.455 0.455 0.463 0.455 0.455 2,593 0.4550 0.00%
2023-09-28 0 0.590 0.580 0.590 0.580 0.590 100,000 58,100 0.5810 0.455 0.447 0.455 0.447 0.455 129,657 0.4481 0.00%
2023-09-27 0 0.590 0.580 0.600 0.580 0.590 110,000 63,900 0.5809 0.455 0.447 0.463 0.447 0.455 142,622 0.4480 0.00%
2023-09-26 0 0.590 0.580 0.590 0.570 0.590 172,000 99,520 0.5786 0.455 0.447 0.455 0.440 0.455 223,010 0.4463 0.00%
2023-09-25 0 0.590 0.580 0.590 - - 0 0 - 0.455 0.447 0.455 - - 0 - 0.00%
2023-09-22 0 0.590 0.580 0.600 0.580 0.590 132,000 77,560 0.5876 0.455 0.447 0.463 0.447 0.455 171,147 0.4532 0.00%
2023-09-21 0 0.590 0.580 0.590 0.580 0.600 532,000 309,040 0.5809 0.455 0.447 0.455 0.447 0.463 689,774 0.4480 -1.67%
2023-09-20 0 0.600 0.590 0.600 - - 0 0 - 0.463 0.455 0.463 - - 0 - 0.00%
2023-09-19 0 0.600 0.580 0.600 0.600 0.600 12,000 7,200 0.6000 0.463 0.447 0.463 0.463 0.463 15,559 0.4628 1.69%
2023-09-18 0 0.590 0.590 0.600 0.590 0.590 120,000 70,800 0.5900 0.455 0.455 0.463 0.455 0.455 155,588 0.4550 0.00%
2023-09-15 0 0.590 0.590 0.600 0.590 0.590 14,000 8,160 0.5829 0.455 0.455 0.463 0.455 0.455 18,152 0.4495 1.72%
2023-09-14 0 0.580 0.580 0.590 0.580 0.600 50,000 29,900 0.5980 0.447 0.447 0.455 0.447 0.463 64,828 0.4612 -3.33%
2023-09-13 0 0.600 0.590 0.600 0.600 0.600 1,212,000 727,200 0.6000 0.463 0.455 0.463 0.463 0.463 1,571,440 0.4628 1.69%
2023-09-12 0 0.590 0.590 0.600 - - 0 0 - 0.455 0.455 0.463 - - 0 - 1.72%
2023-09-11 0 0.580 0.580 0.600 0.580 0.590 694,000 409,320 0.5898 0.447 0.447 0.463 0.447 0.455 899,818 0.4549 -1.69%
2023-09-07 0 0.590 0.580 0.600 - - 0 0 - 0.455 0.447 0.463 - - 0 - 0.00%
2023-09-06 0 0.590 0.590 0.600 0.580 0.590 80,000 47,180 0.5898 0.455 0.455 0.463 0.447 0.455 103,725 0.4549 -1.67%
2023-09-05 0 0.600 0.590 0.600 0.590 0.600 416,000 247,540 0.5950 0.463 0.455 0.463 0.455 0.463 539,372 0.4589 1.69%
2023-09-04 0 0.590 0.590 0.600 0.590 0.600 1,542,000 924,880 0.5998 0.455 0.455 0.463 0.455 0.463 1,999,307 0.4626 -1.67%
2023-08-31 0 0.600 0.590 0.600 0.590 0.600 316,000 189,100 0.5984 0.463 0.455 0.463 0.455 0.463 409,715 0.4615 0.00%
2023-08-30 0 0.600 0.590 0.600 0.600 0.600 520,000 312,000 0.6000 0.463 0.455 0.463 0.463 0.463 674,215 0.4628 0.00%
2023-08-29 0 0.600 0.590 0.600 0.590 0.600 316,000 189,160 0.5986 0.463 0.455 0.463 0.455 0.463 409,715 0.4617 0.00%
2023-08-28 0 0.600 0.590 0.600 0.600 0.610 1,006,000 604,280 0.6007 0.463 0.455 0.463 0.463 0.470 1,304,347 0.4633 0.00%
2023-08-25 0 0.600 0.590 0.600 0.600 0.620 9,904,000 5,942,640 0.6000 0.463 0.455 0.463 0.463 0.478 12,841,205 0.4628 0.00%
2023-08-24 0 0.600 0.590 0.600 0.600 0.620 398,000 241,360 0.6064 0.463 0.455 0.463 0.463 0.478 516,034 0.4677 -1.64%
2023-08-23 0 0.610 0.600 0.610 0.600 0.630 1,076,000 655,020 0.6088 0.470 0.463 0.470 0.463 0.486 1,395,107 0.4695 -1.61%
2023-08-22 0 0.620 0.620 0.630 0.610 0.620 7,034,000 4,292,840 0.6103 0.478 0.478 0.486 0.470 0.478 9,120,056 0.4707 -1.59%
2023-08-21 0 0.630 0.620 0.640 0.620 0.630 3,150,000 1,983,520 0.6297 0.486 0.478 0.494 0.478 0.486 4,084,188 0.4857 0.00%
2023-08-18 0 0.630 0.620 0.640 0.620 0.630 96,000 59,720 0.6221 0.486 0.478 0.494 0.478 0.486 124,470 0.4798 -1.56%
2023-08-17 0 0.640 0.620 0.640 0.620 0.640 80,000 50,160 0.6270 0.494 0.478 0.494 0.478 0.494 103,725 0.4836 0.00%
2023-08-16 0 0.640 0.620 0.650 0.630 0.640 146,000 92,420 0.6330 0.494 0.478 0.501 0.486 0.494 189,299 0.4882 0.00%
2023-08-15 0 0.640 0.630 0.650 0.620 0.640 96,000 59,780 0.6227 0.494 0.486 0.501 0.478 0.494 124,470 0.4803 1.59%
2023-08-14 0 0.630 0.620 0.640 0.620 0.630 108,000 67,880 0.6285 0.486 0.478 0.494 0.478 0.486 140,029 0.4848 -3.08%
2023-08-11 0 0.650 0.630 0.670 0.630 0.650 400,000 252,580 0.6315 0.501 0.486 0.517 0.486 0.501 518,627 0.4870 0.00%
2023-08-10 0 0.650 0.640 0.670 - - 0 0 - 0.501 0.494 0.517 - - 0 - 0.00%
2023-08-09 0 0.650 0.640 0.670 0.640 0.660 56,000 36,400 0.6500 0.501 0.494 0.517 0.494 0.509 72,608 0.5013 1.56%
2023-08-08 0 0.640 0.630 0.650 0.640 0.640 4,000 2,560 0.6400 0.494 0.486 0.501 0.494 0.494 5,186 0.4936 -1.54%
2023-08-07 0 0.650 0.630 0.680 - - 0 0 - 0.501 0.486 0.524 - - 0 - 0.00%
2023-08-04 0 0.650 0.630 0.680 0.650 0.650 8,000 5,200 0.6500 0.501 0.486 0.524 0.501 0.501 10,373 0.5013 0.00%
2023-08-03 0 0.650 0.650 0.680 - - 0 0 - 0.501 0.501 0.524 - - 0 - 0.00%
2023-08-02 0 0.650 0.650 0.660 0.640 0.650 24,000 15,540 0.6475 0.501 0.501 0.509 0.494 0.501 31,118 0.4994 0.00%
2023-08-01 0 0.650 0.630 0.680 - - 0 0 - 0.501 0.486 0.524 - - 0 - 0.00%
2023-07-31 0 0.650 0.640 0.660 0.650 0.650 10,000 6,500 0.6500 0.501 0.494 0.509 0.501 0.501 12,966 0.5013 0.00%
2023-07-28 0 0.650 0.640 0.680 0.630 0.650 378,000 242,600 0.6418 0.501 0.494 0.524 0.486 0.501 490,103 0.4950 0.00%
2023-07-27 0 0.650 0.630 0.650 0.650 0.650 34,000 22,100 0.6500 0.501 0.486 0.501 0.501 0.501 44,083 0.5013 0.00%
2023-07-26 0 0.650 0.630 0.660 - - 0 0 - 0.501 0.486 0.509 - - 0 - 0.00%
2023-07-25 0 0.650 0.640 0.660 0.660 0.660 2,000 1,320 0.6600 0.501 0.494 0.509 0.509 0.509 2,593 0.5090 1.56%
2023-07-24 0 0.640 0.620 0.660 - - 0 0 - 0.494 0.478 0.509 - - 0 - 0.00%
2023-07-21 0 0.640 0.630 0.660 - - 0 0 - 0.494 0.486 0.509 - - 0 - 0.00%
2023-07-20 0 0.640 0.640 0.670 0.640 0.640 16,000 10,240 0.6400 0.494 0.494 0.517 0.494 0.494 20,745 0.4936 0.00%
2023-07-19 0 0.640 0.620 0.640 0.620 0.640 18,000 11,440 0.6356 0.494 0.478 0.494 0.478 0.494 23,338 0.4902 0.00%
2023-07-18 0 0.640 0.620 0.660 - - 0 0 - 0.494 0.478 0.509 - - 0 - 0.00%
2023-07-14 0 0.640 0.630 0.660 - - 0 0 - 0.494 0.486 0.509 - - 0 - 0.00%
2023-07-13 0 0.640 0.640 0.650 0.630 0.640 12,000 7,600 0.6333 0.494 0.494 0.501 0.486 0.494 15,559 0.4885 0.00%
2023-07-12 0 0.640 0.640 0.660 0.630 0.640 4,000 2,540 0.6350 0.494 0.494 0.509 0.486 0.494 5,186 0.4898 0.00%
2023-07-11 0 0.640 0.620 0.640 0.630 0.640 50,000 31,840 0.6368 0.494 0.478 0.494 0.486 0.494 64,828 0.4911 0.00%
2023-07-10 0 0.640 0.640 0.650 0.640 0.640 6,000 3,840 0.6400 0.494 0.494 0.501 0.494 0.494 7,779 0.4936 0.00%
2023-07-07 0 0.640 0.630 0.650 0.650 0.650 100,000 65,000 0.6500 0.494 0.486 0.501 0.501 0.501 129,657 0.5013 0.00%
2023-07-06 0 0.640 0.630 0.650 0.640 0.640 6,000 3,840 0.6400 0.494 0.486 0.501 0.494 0.494 7,779 0.4936 0.00%
2023-07-05 0 0.640 0.640 0.650 0.640 0.640 18,000 11,520 0.6400 0.494 0.494 0.501 0.494 0.494 23,338 0.4936 0.00%
2023-07-04 0 0.640 0.640 0.650 0.630 0.650 62,000 40,260 0.6494 0.494 0.494 0.501 0.486 0.501 80,387 0.5008 0.00%
2023-07-03 0 0.640 0.630 0.660 0.640 0.640 2,000 1,280 0.6400 0.494 0.486 0.509 0.494 0.494 2,593 0.4936 1.59%
2023-06-30 0 0.630 0.620 0.640 0.620 0.630 196,000 123,460 0.6299 0.486 0.478 0.494 0.478 0.486 254,127 0.4858 0.00%
2023-06-29 0 0.630 0.610 0.630 - - 0 0 - 0.486 0.470 0.486 - - 0 - 0.00%
2023-06-28 0 0.630 0.610 0.630 - - 0 0 - 0.486 0.470 0.486 - - 0 - 0.00%
2023-06-27 0 0.630 0.620 0.630 0.630 0.630 64,000 40,320 0.6300 0.486 0.478 0.486 0.486 0.486 82,980 0.4859 0.00%
2023-06-26 0 0.630 0.620 0.630 - - 0 0 - 0.486 0.478 0.486 - - 0 - 0.00%
2023-06-23 0 0.630 0.610 0.640 0.610 0.650 416,000 258,380 0.6211 0.486 0.470 0.494 0.470 0.501 539,372 0.4790 -2.19%
2023-06-21 0 0.710 0.690 0.720 0.710 0.710 66,000 46,860 0.7100 0.497 0.483 0.504 0.497 0.497 94,329 0.4968 0.00%
2023-06-20 0 0.710 0.690 0.710 - - 0 0 - 0.497 0.483 0.497 - - 0 - 0.00%
2023-06-19 0 0.710 0.680 0.720 - - 16,000 11,360 0.7100 0.497 0.476 0.504 - - 22,868 0.4968 0.00%
2023-06-16 0 0.710 0.710 0.720 - - 0 0 - 0.497 0.497 0.504 - - 0 - 1.43%
2023-06-15 0 0.700 0.700 0.720 0.690 0.710 96,000 68,120 0.7096 0.490 0.490 0.504 0.483 0.497 137,205 0.4965 0.00%
2023-06-14 0 0.700 0.700 0.710 0.700 0.710 72,000 51,100 0.7097 0.490 0.490 0.497 0.490 0.497 102,904 0.4966 -1.41%
2023-06-13 0 0.710 0.680 0.710 - - 0 0 - 0.497 0.476 0.497 - - 0 - 0.00%
2023-06-12 0 0.710 0.690 0.710 0.710 0.710 2,000 1,420 0.7100 0.497 0.483 0.497 0.497 0.497 2,858 0.4968 1.43%
2023-06-09 0 0.700 0.680 0.710 0.700 0.700 2,000 1,400 0.7000 0.490 0.476 0.497 0.490 0.490 2,858 0.4898 0.00%
2023-06-08 0 0.700 0.680 0.700 0.690 0.700 70,000 48,520 0.6931 0.490 0.476 0.490 0.483 0.490 100,046 0.4850 0.00%
2023-06-07 0 0.700 0.670 0.710 0.690 0.700 54,000 37,780 0.6996 0.490 0.469 0.497 0.483 0.490 77,178 0.4895 0.00%
2023-06-06 0 0.700 0.690 0.710 0.700 0.700 50,000 35,000 0.7000 0.490 0.483 0.497 0.490 0.490 71,461 0.4898 1.45%
2023-06-05 0 0.690 0.670 0.700 - - 0 0 - 0.483 0.469 0.490 - - 0 - 0.00%
2023-06-02 0 0.690 0.680 0.690 0.680 0.700 214,000 149,260 0.6975 0.483 0.476 0.483 0.476 0.490 305,854 0.4880 2.99%
2023-06-01 0 0.670 0.660 0.670 0.670 0.670 28,000 18,760 0.6700 0.469 0.462 0.469 0.469 0.469 40,018 0.4688 0.00%
2023-05-31 0 0.670 0.660 0.690 0.670 0.680 104,000 70,600 0.6788 0.469 0.462 0.483 0.469 0.476 148,639 0.4750 -2.90%
2023-05-30 0 0.690 0.680 0.690 - - 0 0 - 0.483 0.476 0.483 - - 0 - 0.00%
2023-05-29 0 0.690 0.680 0.690 0.690 0.690 28,000 19,320 0.6900 0.483 0.476 0.483 0.483 0.483 40,018 0.4828 0.00%
2023-05-25 0 0.690 0.680 0.700 0.690 0.700 54,000 37,460 0.6937 0.483 0.476 0.490 0.483 0.490 77,178 0.4854 0.00%
2023-05-24 0 0.690 0.680 0.700 0.690 0.710 54,000 37,980 0.7033 0.483 0.476 0.490 0.483 0.497 77,178 0.4921 -1.43%
2023-05-23 0 0.700 0.690 0.710 - - 0 0 - 0.490 0.483 0.497 - - 0 - 0.00%
2023-05-22 0 0.700 0.690 0.700 0.700 0.700 50,000 35,000 0.7000 0.490 0.483 0.490 0.490 0.490 71,461 0.4898 0.00%
2023-05-19 0 0.700 0.680 0.700 - - 0 0 - 0.490 0.476 0.490 - - 0 - 0.00%
2023-05-18 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 0.490 0.483 0.490 0.490 0.490 14,292 0.4898 1.45%
2023-05-17 0 0.690 0.680 0.700 0.690 0.690 20,000 13,800 0.6900 0.483 0.476 0.490 0.483 0.483 28,584 0.4828 -1.43%
2023-05-16 0 0.700 0.690 0.710 0.700 0.700 120,000 84,000 0.7000 0.490 0.483 0.497 0.490 0.490 171,507 0.4898 2.94%
2023-05-15 0 0.680 0.670 0.700 0.680 0.700 130,000 90,960 0.6997 0.476 0.469 0.490 0.476 0.490 185,799 0.4896 -4.23%
2023-05-12 0 0.710 0.690 0.710 - - 0 0 - 0.497 0.483 0.497 - - 0 - 0.00%
2023-05-11 0 0.710 0.690 0.710 0.690 0.710 42,000 29,780 0.7090 0.497 0.483 0.497 0.483 0.497 60,027 0.4961 1.43%
2023-05-10 0 0.700 0.680 0.700 0.680 0.700 76,000 52,480 0.6905 0.490 0.476 0.490 0.476 0.490 108,621 0.4831 1.45%
2023-05-09 0 0.690 0.690 0.700 0.690 0.700 62,000 42,940 0.6926 0.483 0.483 0.490 0.483 0.490 88,612 0.4846 0.00%
2023-05-08 0 0.690 0.690 0.710 - - 50,000 34,500 0.6900 0.483 0.483 0.497 - - 71,461 0.4828 1.47%
2023-05-05 0 0.680 0.670 0.710 0.680 0.690 54,000 37,240 0.6896 0.476 0.469 0.497 0.476 0.483 77,178 0.4825 -1.45%
2023-05-04 0 0.690 0.670 0.710 - - 0 0 - 0.483 0.469 0.497 - - 0 - 0.00%
2023-05-03 0 0.690 0.690 0.700 0.660 0.700 38,000 25,380 0.6679 0.483 0.483 0.490 0.462 0.490 54,310 0.4673 -1.43%
2023-05-02 0 0.700 0.660 0.700 - - 0 0 - 0.490 0.462 0.490 - - 0 - 0.00%
2023-04-28 0 0.700 0.660 0.700 - - 0 0 - 0.490 0.462 0.490 - - 0 - 0.00%
2023-04-27 0 0.700 0.660 0.700 0.660 0.700 10,000 6,920 0.6920 0.490 0.462 0.490 0.462 0.490 14,292 0.4842 6.06%
2023-04-26 0 0.660 0.660 0.700 0.660 0.660 12,000 7,920 0.6600 0.462 0.462 0.490 0.462 0.462 17,151 0.4618 0.00%
2023-04-25 0 0.660 0.660 0.670 - - 0 0 - 0.462 0.462 0.469 - - 0 - 0.00%
2023-04-24 0 0.660 0.660 0.670 0.660 0.660 8,000 5,280 0.6600 0.462 0.462 0.469 0.462 0.462 11,434 0.4618 0.00%
2023-04-21 0 0.660 0.650 0.670 0.660 0.670 34,000 22,460 0.6606 0.462 0.455 0.469 0.462 0.469 48,594 0.4622 0.00%
2023-04-20 0 0.660 0.650 0.660 0.660 0.660 16,000 10,560 0.6600 0.462 0.455 0.462 0.462 0.462 22,868 0.4618 0.00%
2023-04-19 0 0.660 0.660 0.670 0.660 0.660 6,000 3,960 0.6600 0.462 0.462 0.469 0.462 0.462 8,575 0.4618 0.00%
2023-04-18 0 0.660 0.660 0.670 0.650 0.660 62,000 40,720 0.6568 0.462 0.462 0.469 0.455 0.462 88,612 0.4595 0.00%
2023-04-17 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 0.462 0.455 0.462 0.462 0.462 28,584 0.4618 0.00%
2023-04-14 0 0.660 0.660 0.670 - - 0 0 - 0.462 0.462 0.469 - - 0 - 1.54%
2023-04-13 0 0.650 0.650 0.670 0.650 0.660 110,000 72,020 0.6547 0.455 0.455 0.469 0.455 0.462 157,215 0.4581 0.00%
2023-04-12 0 0.650 0.650 0.660 0.650 0.660 40,000 26,280 0.6570 0.455 0.455 0.462 0.455 0.462 57,169 0.4597 0.00%
2023-04-11 0 0.650 0.650 0.670 0.650 0.670 128,000 83,900 0.6555 0.455 0.455 0.469 0.455 0.469 182,941 0.4586 0.00%
2023-04-06 0 0.650 0.640 0.650 0.640 0.650 38,000 24,660 0.6489 0.455 0.448 0.455 0.448 0.455 54,310 0.4541 0.00%
2023-04-04 0 0.650 0.640 0.650 0.650 0.650 154,000 100,100 0.6500 0.455 0.448 0.455 0.455 0.455 220,100 0.4548 0.00%
2023-04-03 0 0.650 0.640 0.650 0.640 0.650 142,000 92,280 0.6499 0.455 0.448 0.455 0.448 0.455 202,950 0.4547 0.00%
2023-03-31 0 0.650 0.640 0.650 0.650 0.660 506,000 329,600 0.6514 0.455 0.448 0.455 0.455 0.462 723,187 0.4558 1.56%
2023-03-30 0 0.640 0.630 0.640 0.610 0.720 1,254,000 821,540 0.6551 0.448 0.441 0.448 0.427 0.504 1,792,246 0.4584 0.00%
2023-03-29 0 0.640 0.640 0.650 0.640 0.650 250,000 160,500 0.6420 0.448 0.448 0.455 0.448 0.455 357,306 0.4492 0.00%
2023-03-28 0 0.640 0.630 0.640 0.640 0.650 280,000 180,300 0.6439 0.448 0.441 0.448 0.448 0.455 400,183 0.4505 -1.54%
2023-03-27 0 0.650 0.640 0.650 0.650 0.650 6,000 3,900 0.6500 0.455 0.448 0.455 0.455 0.455 8,575 0.4548 0.00%
2023-03-24 0 0.650 0.640 0.660 0.650 0.650 568,000 369,200 0.6500 0.455 0.448 0.462 0.455 0.455 811,799 0.4548 1.56%
2023-03-23 0 0.640 0.640 0.650 0.640 0.650 36,000 23,100 0.6417 0.448 0.448 0.455 0.448 0.455 51,452 0.4490 0.00%
2023-03-22 0 0.640 0.640 0.650 0.640 0.650 96,000 62,000 0.6458 0.448 0.448 0.455 0.448 0.455 137,205 0.4519 -1.54%
2023-03-21 0 0.650 0.640 0.650 0.650 0.650 312,000 202,800 0.6500 0.455 0.448 0.455 0.455 0.455 445,918 0.4548 0.00%
2023-03-20 0 0.650 0.640 0.650 0.640 0.660 1,570,000 1,019,140 0.6491 0.455 0.448 0.455 0.448 0.462 2,243,881 0.4542 1.56%
2023-03-17 0 0.640 0.630 0.640 0.640 0.650 202,000 129,880 0.6430 0.448 0.441 0.448 0.448 0.455 288,703 0.4499 0.00%
2023-03-16 0 0.640 0.640 0.650 0.640 0.650 58,000 37,660 0.6493 0.448 0.448 0.455 0.448 0.455 82,895 0.4543 -1.54%
2023-03-15 0 0.650 0.640 0.650 - - 0 0 - 0.455 0.448 0.455 - - 0 - 0.00%
2023-03-14 0 0.650 0.640 0.650 0.650 0.650 200,000 130,000 0.6500 0.455 0.448 0.455 0.455 0.455 285,845 0.4548 0.00%
2023-03-13 0 0.650 0.640 0.650 0.650 0.650 262,000 170,300 0.6500 0.455 0.448 0.455 0.455 0.455 374,457 0.4548 -1.52%
2023-03-10 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 0.462 0.455 0.462 0.462 0.462 28,584 0.4618 1.54%
2023-03-09 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.455 0.455 0.462 0.455 0.455 28,584 0.4548 0.00%
2023-03-08 0 0.650 0.640 0.660 0.640 0.650 32,000 20,680 0.6463 0.455 0.448 0.462 0.448 0.455 45,735 0.4522 1.56%
2023-03-07 0 0.640 0.630 0.650 - - 0 0 - 0.448 0.441 0.455 - - 0 - -1.54%
2023-03-06 0 0.650 0.630 0.670 - - 0 0 - 0.455 0.441 0.469 - - 0 - 0.00%
2023-03-03 0 0.650 0.640 0.670 - - 0 0 - 0.455 0.448 0.469 - - 0 - -1.52%
2023-03-02 0 0.660 0.650 0.690 - - 20,000 13,200 0.6600 0.462 0.455 0.483 - - 28,584 0.4618 0.00%
2023-03-01 0 0.660 0.640 0.680 - - 0 0 - 0.462 0.448 0.476 - - 0 - 1.54%
2023-02-28 0 0.650 0.650 0.660 0.650 0.650 422,000 274,300 0.6500 0.455 0.455 0.462 0.455 0.455 603,132 0.4548 0.00%
2023-02-27 0 0.650 0.630 0.660 0.650 0.650 2,000 1,300 0.6500 0.455 0.441 0.462 0.455 0.455 2,858 0.4548 0.00%
2023-02-24 0 0.650 0.640 0.660 - - 0 0 - 0.455 0.448 0.462 - - 0 - 0.00%
2023-02-23 0 0.650 0.640 0.660 0.650 0.650 34,000 22,100 0.6500 0.455 0.448 0.462 0.455 0.455 48,594 0.4548 1.56%
2023-02-22 0 0.640 0.640 0.650 0.640 0.640 2,000 1,280 0.6400 0.448 0.448 0.455 0.448 0.448 2,858 0.4478 0.00%
2023-02-21 0 0.640 0.640 0.660 - - 0 0 - 0.448 0.448 0.462 - - 0 - 0.00%
2023-02-20 0 0.640 0.640 0.660 0.640 0.650 156,000 101,340 0.6496 0.448 0.448 0.462 0.448 0.455 222,959 0.4545 0.00%
2023-02-17 0 0.640 0.640 0.690 0.640 0.650 66,000 42,820 0.6488 0.448 0.448 0.483 0.448 0.455 94,329 0.4539 -3.03%
2023-02-16 0 0.660 0.650 0.660 - - 0 0 - 0.462 0.455 0.462 - - 0 - 0.00%
2023-02-15 0 0.660 0.650 0.660 - - 0 0 - 0.462 0.455 0.462 - - 0 - 0.00%
2023-02-14 0 0.660 0.640 0.690 - - 0 0 - 0.462 0.448 0.483 - - 0 - 0.00%
2023-02-13 0 0.660 0.650 0.690 0.650 0.660 62,000 40,900 0.6597 0.462 0.455 0.483 0.455 0.462 88,612 0.4616 0.00%
2023-02-10 0 0.660 0.650 0.680 0.660 0.660 122,000 80,520 0.6600 0.462 0.455 0.476 0.462 0.462 174,365 0.4618 0.00%
2023-02-09 0 0.660 0.660 0.690 0.660 0.660 6,000 3,960 0.6600 0.462 0.462 0.483 0.462 0.462 8,575 0.4618 0.00%
2023-02-08 0 0.660 0.660 0.690 0.660 0.670 250,000 165,940 0.6638 0.462 0.462 0.483 0.462 0.469 357,306 0.4644 -2.94%
2023-02-07 0 0.680 0.660 0.680 0.670 0.680 94,000 63,100 0.6713 0.476 0.462 0.476 0.469 0.476 134,347 0.4697 0.00%
2023-02-06 0 0.680 0.670 0.690 0.670 0.680 58,000 39,220 0.6762 0.476 0.469 0.483 0.469 0.476 82,895 0.4731 1.49%
2023-02-03 0 0.670 0.670 0.690 0.670 0.680 102,000 68,860 0.6751 0.469 0.469 0.483 0.469 0.476 145,781 0.4724 -1.47%
2023-02-02 0 0.680 0.670 0.680 0.660 0.680 276,000 185,060 0.6705 0.476 0.469 0.476 0.462 0.476 394,466 0.4691 1.49%
2023-02-01 0 0.670 0.660 0.680 0.660 0.670 254,000 168,780 0.6645 0.469 0.462 0.476 0.462 0.469 363,023 0.4649 -2.90%
2023-01-31 0 0.690 0.660 0.690 - - 0 0 - 0.483 0.462 0.483 - - 0 - 0.00%
2023-01-30 0 0.690 0.660 0.690 - - 0 0 - 0.483 0.462 0.483 - - 0 - 0.00%
2023-01-27 0 0.690 0.660 0.700 - - 0 0 - 0.483 0.462 0.490 - - 0 - 0.00%
2023-01-26 0 0.690 0.690 0.720 0.660 0.690 54,000 35,700 0.6611 0.483 0.483 0.504 0.462 0.483 77,178 0.4626 0.00%
2023-01-20 0 0.690 0.690 0.720 0.690 0.720 6,000 4,200 0.7000 0.483 0.483 0.504 0.483 0.504 8,575 0.4898 1.47%
2023-01-19 0 0.680 0.670 0.720 0.680 0.680 10,000 6,800 0.6800 0.476 0.469 0.504 0.476 0.476 14,292 0.4758 3.03%
2023-01-18 0 0.660 0.660 0.710 - - 0 0 - 0.462 0.462 0.497 - - 0 - 0.00%
2023-01-17 0 0.660 0.650 0.710 - - 0 0 - 0.462 0.455 0.497 - - 0 - 0.00%
2023-01-16 0 0.660 0.630 0.690 0.640 0.660 34,000 22,000 0.6471 0.462 0.441 0.483 0.448 0.462 48,594 0.4527 0.00%
2023-01-13 0 0.660 0.650 0.720 0.660 0.660 52,000 34,320 0.6600 0.462 0.455 0.504 0.462 0.462 74,320 0.4618 0.00%
2023-01-12 0 0.660 0.660 0.690 0.660 0.670 160,000 106,200 0.6638 0.462 0.462 0.483 0.462 0.469 228,676 0.4644 0.00%
2023-01-11 0 0.660 0.640 0.660 0.640 0.670 66,000 43,820 0.6639 0.462 0.448 0.462 0.448 0.469 94,329 0.4645 3.13%
2023-01-10 0 0.640 0.640 0.670 0.640 0.660 66,000 43,520 0.6594 0.448 0.448 0.469 0.448 0.462 94,329 0.4614 -3.03%
2023-01-09 0 0.660 0.630 0.660 0.650 0.660 38,000 25,060 0.6595 0.462 0.441 0.462 0.455 0.462 54,310 0.4614 1.54%
2023-01-06 0 0.650 0.630 0.650 - - 0 0 - 0.455 0.441 0.455 - - 0 - 0.00%
2023-01-05 0 0.650 0.650 0.670 0.630 0.660 98,000 63,900 0.6520 0.455 0.455 0.469 0.441 0.462 140,064 0.4562 0.00%
2023-01-04 0 0.650 0.620 0.670 - - 0 0 - 0.455 0.434 0.469 - - 0 - 0.00%
2023-01-03 0 0.650 0.630 0.690 - - 0 0 - 0.455 0.441 0.483 - - 0 - 0.00%
2022-12-30 0 0.650 0.640 0.680 - - 0 0 - 0.455 0.448 0.476 - - 0 - 0.00%
2022-12-29 0 0.650 0.650 0.680 - - 0 0 - 0.455 0.455 0.476 - - 0 - 0.00%
2022-12-28 0 0.650 0.650 0.660 0.650 0.650 2,000 1,300 0.6500 0.455 0.455 0.462 0.455 0.455 2,858 0.4548 0.00%
2022-12-23 0 0.650 0.630 0.650 - - 0 0 - 0.455 0.441 0.455 - - 0 - 0.00%
2022-12-22 0 0.650 0.640 0.680 0.650 0.650 2,000 1,300 0.6500 0.455 0.448 0.476 0.455 0.455 2,858 0.4548 0.00%
2022-12-21 0 0.650 0.630 0.680 - - 0 0 - 0.455 0.441 0.476 - - 0 - 0.00%
2022-12-20 0 0.650 0.630 0.650 - - 0 0 - 0.455 0.441 0.455 - - 0 - 0.00%
2022-12-19 0 0.650 0.620 0.650 - - 0 0 - 0.455 0.434 0.455 - - 0 - 0.00%
2022-12-16 0 0.650 0.630 0.680 - - 0 0 - 0.455 0.441 0.476 - - 0 - 0.00%
2022-12-15 0 0.650 0.630 0.680 - - 0 0 - 0.455 0.441 0.476 - - 0 - 0.00%
2022-12-14 0 0.650 0.650 0.660 0.630 0.650 42,000 26,880 0.6400 0.455 0.455 0.462 0.441 0.455 60,027 0.4478 0.00%
2022-12-13 0 0.650 0.630 0.680 0.650 0.650 2,000 1,300 0.6500 0.455 0.441 0.476 0.455 0.455 2,858 0.4548 0.00%
2022-12-12 0 0.650 0.630 0.670 - - 0 0 - 0.455 0.441 0.469 - - 0 - 0.00%
2022-12-09 0 0.650 0.640 0.660 0.650 0.650 28,000 18,200 0.6500 0.455 0.448 0.462 0.455 0.455 40,018 0.4548 1.56%
2022-12-08 0 0.640 0.640 0.660 0.640 0.660 112,000 73,820 0.6591 0.448 0.448 0.462 0.448 0.462 160,073 0.4612 -3.03%
2022-12-07 0 0.660 0.660 0.690 0.650 0.650 24,000 15,600 0.6500 0.462 0.462 0.483 0.455 0.455 34,301 0.4548 1.54%
2022-12-06 0 0.650 0.650 0.680 - - 0 0 - 0.455 0.455 0.476 - - 0 - 0.00%
2022-12-05 0 0.650 0.650 0.660 0.640 0.650 184,000 119,260 0.6482 0.455 0.455 0.462 0.448 0.455 262,977 0.4535 4.84%
2022-12-02 0 0.620 0.610 0.640 - - 0 0 - 0.434 0.427 0.448 - - 0 - 0.00%
2022-12-01 0 0.620 0.610 0.640 - - 0 0 - 0.434 0.427 0.448 - - 0 - 0.00%
2022-11-30 0 0.620 0.610 0.640 - - 0 0 - 0.434 0.427 0.448 - - 0 - 0.00%
2022-11-29 0 0.620 0.620 0.640 0.610 0.620 50,000 30,980 0.6196 0.434 0.434 0.448 0.427 0.434 71,461 0.4335 0.00%
2022-11-28 0 0.620 0.620 0.640 - - 0 0 - 0.434 0.434 0.448 - - 0 - 0.00%
2022-11-25 0 0.620 0.620 0.640 0.610 0.610 6,000 3,700 0.6167 0.434 0.434 0.448 0.427 0.427 8,575 0.4315 0.00%
2022-11-24 0 0.620 0.620 0.640 0.620 0.640 72,000 46,000 0.6389 0.434 0.434 0.448 0.434 0.448 102,904 0.4470 0.00%
2022-11-23 0 0.620 0.620 0.640 - - 0 0 - 0.434 0.434 0.448 - - 0 - 1.64%
2022-11-22 0 0.610 0.610 0.640 0.610 0.620 16,000 9,860 0.6163 0.427 0.427 0.448 0.427 0.434 22,868 0.4312 -4.69%
2022-11-21 0 0.640 0.610 0.640 - - 0 0 - 0.448 0.427 0.448 - - 0 - 0.00%
2022-11-18 0 0.640 0.610 0.640 0.620 0.640 118,000 74,480 0.6312 0.448 0.427 0.448 0.434 0.448 168,648 0.4416 3.23%
2022-11-17 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.434 0.434 0.441 0.434 0.434 2,858 0.4338 0.00%
2022-11-16 0 0.620 0.620 0.630 0.620 0.620 120,000 74,400 0.6200 0.434 0.434 0.441 0.434 0.434 171,507 0.4338 1.64%
2022-11-15 0 0.610 0.610 0.620 0.610 0.630 52,000 32,140 0.6181 0.427 0.427 0.434 0.427 0.441 74,320 0.4325 -1.61%
2022-11-14 0 0.620 0.620 0.690 0.620 0.620 4,000 2,480 0.6200 0.434 0.434 0.483 0.434 0.434 5,717 0.4338 -1.59%
2022-11-11 0 0.630 0.630 0.650 0.590 0.630 166,000 101,000 0.6084 0.441 0.441 0.455 0.413 0.441 237,251 0.4257 3.28%
2022-11-10 0 0.610 0.610 0.630 0.610 0.610 56,000 34,160 0.6100 0.427 0.427 0.441 0.427 0.427 80,037 0.4268 0.00%
2022-11-09 0 0.610 0.610 0.630 0.610 0.630 22,000 13,480 0.6127 0.427 0.427 0.441 0.427 0.441 31,443 0.4287 -4.69%
2022-11-08 0 0.640 0.640 0.680 0.620 0.640 8,000 5,080 0.6350 0.448 0.448 0.476 0.434 0.448 11,434 0.4443 3.23%
2022-11-07 0 0.620 0.620 0.630 - - 28,000 17,360 0.6200 0.434 0.434 0.441 - - 40,018 0.4338 3.33%
2022-11-04 0 0.600 0.600 0.640 0.600 0.650 170,000 106,920 0.6289 0.420 0.420 0.448 0.420 0.455 242,968 0.4401 -7.69%
2022-11-03 0 0.650 0.640 0.660 0.640 0.660 36,000 23,480 0.6522 0.455 0.448 0.462 0.448 0.462 51,452 0.4563 -1.52%
2022-11-02 0 0.660 0.660 0.670 0.650 0.660 52,000 34,300 0.6596 0.462 0.462 0.469 0.455 0.462 74,320 0.4615 1.54%
2022-11-01 0 0.650 0.630 0.660 0.650 0.650 52,000 33,800 0.6500 0.455 0.441 0.462 0.455 0.455 74,320 0.4548 1.56%
2022-10-31 0 0.640 0.620 0.640 - - 0 0 - 0.448 0.434 0.448 - - 0 - 0.00%
2022-10-28 0 0.640 0.630 0.640 - - 0 0 - 0.448 0.441 0.448 - - 0 - 0.00%
2022-10-27 0 0.640 0.640 0.650 0.600 0.650 114,000 73,360 0.6435 0.448 0.448 0.455 0.420 0.455 162,931 0.4503 0.00%
2022-10-26 0 0.640 0.600 0.650 - - 0 0 - 0.448 0.420 0.455 - - 0 - 0.00%
2022-10-25 0 0.640 0.640 0.660 0.600 0.640 146,000 93,240 0.6386 0.448 0.448 0.462 0.420 0.448 208,667 0.4468 -1.54%
2022-10-24 0 0.650 0.610 0.650 0.650 0.650 10,000 6,500 0.6500 0.455 0.427 0.455 0.455 0.455 14,292 0.4548 0.00%
2022-10-21 0 0.650 0.630 0.670 0.650 0.650 24,000 15,600 0.6500 0.455 0.441 0.469 0.455 0.455 34,301 0.4548 0.00%
2022-10-20 0 0.650 0.650 0.670 0.630 0.650 86,000 54,520 0.6340 0.455 0.455 0.469 0.441 0.455 122,913 0.4436 1.56%
2022-10-19 0 0.640 0.630 0.640 0.640 0.650 18,000 11,680 0.6489 0.448 0.441 0.448 0.448 0.455 25,726 0.4540 -1.54%
2022-10-18 0 0.650 0.640 0.650 0.620 0.650 126,000 79,080 0.6276 0.455 0.448 0.455 0.434 0.455 180,082 0.4391 0.00%
2022-10-17 0 0.650 0.650 0.660 0.650 0.680 26,000 17,540 0.6746 0.455 0.455 0.462 0.455 0.476 37,160 0.4720 -2.99%
2022-10-14 0 0.670 0.670 0.700 0.670 0.670 4,000 2,680 0.6700 0.469 0.469 0.490 0.469 0.469 5,717 0.4688 -4.29%
2022-10-13 0 0.700 0.660 0.700 0.660 0.700 50,000 34,740 0.6948 0.490 0.462 0.490 0.462 0.490 71,461 0.4861 0.00%
2022-10-12 0 0.700 0.690 0.700 0.660 0.700 90,000 60,640 0.6738 0.490 0.483 0.490 0.462 0.490 128,630 0.4714 1.45%
2022-10-11 0 0.690 0.660 0.700 0.660 0.690 42,000 28,440 0.6771 0.483 0.462 0.490 0.462 0.483 60,027 0.4738 0.00%
2022-10-10 0 0.690 0.680 0.690 - - 0 0 - 0.483 0.476 0.483 - - 0 - -1.43%
2022-10-07 0 0.700 0.700 0.720 - - 0 0 - 0.490 0.490 0.504 - - 0 - 0.00%
2022-10-06 0 0.700 0.700 0.730 0.700 0.700 18,000 12,600 0.7000 0.490 0.490 0.511 0.490 0.490 25,726 0.4898 0.00%
2022-10-05 0 0.700 0.670 0.710 0.700 0.700 14,000 9,800 0.7000 0.490 0.469 0.497 0.490 0.490 20,009 0.4898 1.45%
2022-10-03 0 0.690 0.690 0.720 0.690 0.700 52,000 35,960 0.6915 0.483 0.483 0.504 0.483 0.490 74,320 0.4839 0.00%
2022-09-30 0 0.690 0.670 0.700 0.660 0.690 6,000 4,080 0.6800 0.483 0.469 0.490 0.462 0.483 8,575 0.4758 2.99%
2022-09-29 0 0.670 0.660 0.670 0.660 0.720 30,000 20,780 0.6927 0.469 0.462 0.469 0.462 0.504 42,877 0.4846 -5.63%
2022-09-28 0 0.710 0.680 0.710 - - 0 0 - 0.497 0.476 0.497 - - 0 - 0.00%
2022-09-27 0 0.710 0.660 0.730 0.670 0.710 14,000 9,700 0.6929 0.497 0.462 0.511 0.469 0.497 20,009 0.4848 1.43%
2022-09-26 0 0.700 0.700 0.720 0.660 0.700 4,000 2,720 0.6800 0.490 0.490 0.504 0.462 0.490 5,717 0.4758 0.00%
2022-09-23 0 0.700 0.700 0.750 0.700 0.700 30,000 21,000 0.7000 0.490 0.490 0.525 0.490 0.490 42,877 0.4898 1.45%
2022-09-22 0 0.690 0.660 0.740 0.690 0.800 112,000 78,180 0.6980 0.483 0.462 0.518 0.483 0.560 160,073 0.4884 0.00%
2022-09-21 0 0.690 0.680 0.690 0.690 0.690 102,000 70,380 0.6900 0.483 0.476 0.483 0.483 0.483 145,781 0.4828 -2.82%
2022-09-20 0 0.710 0.700 0.710 - - 0 0 - 0.497 0.490 0.497 - - 0 - 0.00%
2022-09-19 0 0.710 0.710 0.720 - - 0 0 - 0.497 0.497 0.504 - - 0 - 0.00%
2022-09-16 0 0.710 0.680 0.710 - - 0 0 - 0.497 0.476 0.497 - - 0 - 0.00%
2022-09-15 0 0.710 0.710 0.720 0.710 0.710 14,000 9,940 0.7100 0.497 0.497 0.504 0.497 0.497 20,009 0.4968 -1.39%
2022-09-14 0 0.720 0.690 0.720 - - 0 0 - 0.504 0.483 0.504 - - 0 - 0.00%
2022-09-13 0 0.720 0.700 0.730 0.720 0.720 98,000 70,560 0.7200 0.504 0.490 0.511 0.504 0.504 140,064 0.5038 0.00%
2022-09-09 0 0.720 0.720 0.770 - - 0 0 - 0.504 0.504 0.539 - - 0 - 1.41%
2022-09-08 0 0.710 0.690 0.710 - - 0 0 - 0.497 0.483 0.497 - - 0 - 0.00%
2022-09-07 0 0.710 0.700 0.720 - - 0 0 - 0.497 0.490 0.504 - - 0 - 0.00%
2022-09-06 0 0.710 0.690 0.710 0.700 0.720 108,000 77,120 0.7141 0.497 0.483 0.497 0.490 0.504 154,356 0.4996 -1.39%
2022-09-05 0 0.720 0.710 0.720 0.700 0.720 48,000 34,520 0.7192 0.504 0.497 0.504 0.490 0.504 68,603 0.5032 0.00%
2022-09-02 0 0.720 0.710 0.720 - - 0 0 - 0.504 0.497 0.504 - - 0 - 0.00%
2022-09-01 0 0.720 0.710 0.750 0.720 0.720 10,000 7,200 0.7200 0.504 0.497 0.525 0.504 0.504 14,292 0.5038 0.00%
2022-08-31 0 0.720 0.690 0.730 0.700 0.720 46,000 32,620 0.7091 0.504 0.483 0.511 0.490 0.504 65,744 0.4962 -1.37%
2022-08-30 0 0.730 0.730 0.740 0.700 0.730 94,000 65,500 0.6968 0.511 0.511 0.518 0.490 0.511 134,347 0.4875 -2.67%
2022-08-29 0 0.750 0.720 0.760 - - 0 0 - 0.525 0.504 0.532 - - 0 - 0.00%
2022-08-26 0 0.750 0.720 0.750 0.790 0.800 34,000 26,880 0.7906 0.525 0.504 0.525 0.553 0.560 48,594 0.5532 0.00%
2022-08-25 0 0.750 0.750 0.780 0.710 0.770 70,000 52,480 0.7497 0.525 0.525 0.546 0.497 0.539 100,046 0.5246 0.00%
2022-08-24 0 0.750 0.750 0.780 0.700 0.800 150,000 115,340 0.7689 0.525 0.525 0.546 0.490 0.560 214,384 0.5380 4.17%
2022-08-23 0 0.720 0.680 0.720 0.690 0.740 170,000 119,720 0.7042 0.504 0.476 0.504 0.483 0.518 242,968 0.4927 4.35%
2022-08-22 0 0.690 0.660 0.690 0.660 0.700 194,000 130,920 0.6748 0.483 0.462 0.483 0.462 0.490 277,269 0.4722 4.55%
2022-08-19 0 0.660 0.650 0.660 - - 0 0 - 0.462 0.455 0.462 - - 0 - 0.00%
2022-08-18 0 0.660 0.640 0.660 - - 0 0 - 0.462 0.448 0.462 - - 0 - 0.00%
2022-08-17 0 0.660 0.650 0.660 - - 0 0 - 0.462 0.455 0.462 - - 0 - 0.00%
2022-08-16 0 0.660 0.650 0.670 0.640 0.660 26,000 17,060 0.6562 0.462 0.455 0.469 0.448 0.462 37,160 0.4591 0.00%
2022-08-15 0 0.660 0.650 0.660 - - 0 0 - 0.462 0.455 0.462 - - 0 - 0.00%
2022-08-12 0 0.660 0.650 0.660 0.660 0.660 12,000 7,920 0.6600 0.462 0.455 0.462 0.462 0.462 17,151 0.4618 0.00%
2022-08-11 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.462 0.448 0.462 0.462 0.462 5,717 0.4618 0.00%
2022-08-10 0 0.660 0.650 0.660 0.660 0.670 38,000 25,180 0.6626 0.462 0.455 0.462 0.462 0.469 54,310 0.4636 0.00%
2022-08-09 0 0.660 0.660 0.680 - - 0 0 - 0.462 0.462 0.476 - - 0 - 0.00%
2022-08-08 0 0.660 0.660 0.680 0.640 0.660 12,000 7,720 0.6433 0.462 0.462 0.476 0.448 0.462 17,151 0.4501 0.00%
2022-08-05 0 0.660 0.660 0.680 0.640 0.660 12,000 7,880 0.6567 0.462 0.462 0.476 0.448 0.462 17,151 0.4595 0.00%
2022-08-04 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.462 0.462 0.476 0.462 0.462 2,858 0.4618 1.54%
2022-08-03 0 0.650 0.630 0.650 0.650 0.650 10,000 6,500 0.6500 0.455 0.441 0.455 0.455 0.455 14,292 0.4548 4.84%
2022-08-02 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.434 0.434 0.441 0.434 0.434 2,858 0.4338 -6.06%
2022-08-01 0 0.660 0.640 0.660 - - 0 0 - 0.462 0.448 0.462 - - 0 - 0.00%
2022-07-29 0 0.660 0.650 0.660 0.640 0.660 64,000 41,160 0.6431 0.462 0.455 0.462 0.448 0.462 91,470 0.4500 0.00%
2022-07-28 0 0.660 0.640 0.660 0.640 0.660 30,000 19,760 0.6587 0.462 0.448 0.462 0.448 0.462 42,877 0.4609 0.00%
2022-07-27 0 0.660 0.640 0.670 - - 0 0 - 0.462 0.448 0.469 - - 0 - 0.00%
2022-07-26 0 0.660 0.660 0.670 0.640 0.670 24,000 15,840 0.6600 0.462 0.462 0.469 0.448 0.469 34,301 0.4618 0.00%
2022-07-25 0 0.660 0.660 0.670 0.640 0.670 50,000 32,580 0.6516 0.462 0.462 0.469 0.448 0.469 71,461 0.4559 -1.49%
2022-07-22 0 0.670 0.650 0.670 - - 0 0 - 0.469 0.455 0.469 - - 0 - 0.00%
2022-07-21 0 0.670 0.650 0.670 0.670 0.670 2,000 1,340 0.6700 0.469 0.455 0.469 0.469 0.469 2,858 0.4688 0.00%
2022-07-20 0 0.670 0.650 0.680 - - 0 0 - 0.469 0.455 0.476 - - 0 - 0.00%
2022-07-19 0 0.670 0.650 0.680 - - 0 0 - 0.469 0.455 0.476 - - 0 - 0.00%
2022-07-18 0 0.670 0.650 0.680 0.650 0.670 16,000 10,440 0.6525 0.469 0.455 0.476 0.455 0.469 22,868 0.4565 -1.47%
2022-07-15 0 0.680 0.650 0.680 0.680 0.680 14,000 9,520 0.6800 0.476 0.455 0.476 0.476 0.476 20,009 0.4758 1.49%
2022-07-14 0 0.670 0.640 0.680 0.670 0.670 10,000 6,700 0.6700 0.469 0.448 0.476 0.469 0.469 14,292 0.4688 0.00%
2022-07-13 0 0.670 0.650 0.670 0.650 0.670 72,000 47,460 0.6592 0.469 0.455 0.469 0.455 0.469 102,904 0.4612 0.00%
2022-07-12 0 0.670 0.660 0.670 0.670 0.670 70,000 46,900 0.6700 0.469 0.462 0.469 0.469 0.469 100,046 0.4688 0.00%
2022-07-11 0 0.670 0.660 0.690 0.640 0.670 50,000 32,600 0.6520 0.469 0.462 0.483 0.448 0.469 71,461 0.4562 0.00%
2022-07-08 0 0.670 0.660 0.680 0.660 0.680 36,000 24,120 0.6700 0.469 0.462 0.476 0.462 0.476 51,452 0.4688 -2.90%
2022-07-07 0 0.690 0.670 0.690 - - 0 0 - 0.483 0.469 0.483 - - 0 - 0.00%
2022-07-06 0 0.690 0.670 0.690 0.670 0.690 142,000 95,640 0.6735 0.483 0.469 0.483 0.469 0.483 202,950 0.4712 -2.82%
2022-07-05 0 0.710 0.700 0.710 - - 4,000 2,840 0.7100 0.497 0.490 0.497 - - 5,717 0.4968 -1.39%
2022-07-04 0 0.720 0.700 0.720 0.720 0.720 36,000 25,920 0.7200 0.504 0.490 0.504 0.504 0.504 51,452 0.5038 -2.70%
2022-06-30 0 0.740 0.720 0.740 0.730 0.740 148,000 109,440 0.7395 0.518 0.504 0.518 0.511 0.518 211,525 0.5174 2.78%
2022-06-29 0 0.720 0.720 0.750 0.720 0.760 100,000 75,820 0.7582 0.504 0.504 0.525 0.504 0.532 142,922 0.5305 0.00%
2022-06-28 0 0.720 0.720 0.730 0.720 0.760 36,000 27,240 0.7567 0.504 0.504 0.511 0.504 0.532 51,452 0.5294 -5.26%
2022-06-27 0 0.760 0.720 0.760 0.750 0.780 204,000 155,860 0.7640 0.532 0.504 0.532 0.525 0.546 291,562 0.5346 4.11%
2022-06-24 0 0.730 0.700 0.730 0.720 0.730 44,000 32,060 0.7286 0.511 0.490 0.511 0.504 0.511 62,886 0.5098 1.39%
2022-06-23 0 0.720 0.720 0.750 0.700 0.730 74,000 53,440 0.7222 0.504 0.504 0.525 0.490 0.511 105,763 0.5053 0.00%
2022-06-22 0 0.720 0.720 0.740 0.720 0.750 130,000 95,920 0.7378 0.504 0.504 0.518 0.504 0.525 185,799 0.5163 1.41%
2022-06-21 0 0.710 0.740 0.750 0.700 0.760 150,000 110,980 0.7399 0.497 0.518 0.525 0.490 0.532 214,384 0.5177 4.41%
2022-06-20 0 0.680 0.680 0.750 0.680 0.750 156,000 114,720 0.7354 0.476 0.476 0.525 0.476 0.525 222,959 0.5145 0.00%
2022-06-17 0 0.680 0.660 0.680 - - 0 0 - 0.476 0.462 0.476 - - 0 - 0.00%
2022-06-16 0 0.680 0.660 0.700 0.660 0.700 40,000 27,720 0.6930 0.476 0.462 0.490 0.462 0.490 57,169 0.4849 0.00%
2022-06-15 0 0.680 0.660 0.700 0.660 0.680 102,000 68,320 0.6698 0.476 0.462 0.490 0.462 0.476 145,781 0.4686 3.03%
2022-06-14 0 0.660 0.660 0.700 0.660 0.670 8,000 5,320 0.6650 0.462 0.462 0.490 0.462 0.469 11,434 0.4653 -7.04%
2022-06-13 0 0.710 0.690 0.710 0.690 0.740 104,000 74,360 0.7150 0.497 0.483 0.497 0.483 0.518 148,639 0.5003 5.97%
2022-06-10 0 0.670 0.670 0.710 0.670 0.670 4,000 2,680 0.6700 0.469 0.469 0.497 0.469 0.469 5,717 0.4688 -1.47%
2022-06-09 0 0.680 0.680 0.690 0.670 0.680 12,000 8,140 0.6783 0.476 0.476 0.483 0.469 0.476 17,151 0.4746 1.49%
2022-06-08 0 0.670 0.670 0.710 0.670 0.670 4,000 2,680 0.6700 0.469 0.469 0.497 0.469 0.469 5,717 0.4688 0.00%
2022-06-07 0 0.670 0.670 0.710 0.670 0.670 2,000 1,340 0.6700 0.469 0.469 0.497 0.469 0.469 2,858 0.4688 0.00%
2022-06-06 0 0.670 0.670 0.690 0.670 0.670 2,000 1,340 0.6700 0.469 0.469 0.483 0.469 0.469 2,858 0.4688 0.00%
2022-06-02 0 0.670 0.670 0.720 0.670 0.680 22,000 14,940 0.6791 0.469 0.469 0.504 0.469 0.476 31,443 0.4751 -2.90%
2022-06-01 0 0.690 0.680 0.700 0.690 0.690 2,000 1,380 0.6900 0.483 0.476 0.490 0.483 0.483 2,858 0.4828 0.00%
2022-05-31 0 0.690 0.690 0.700 0.680 0.690 62,000 42,720 0.6890 0.483 0.483 0.490 0.476 0.483 88,612 0.4821 1.47%
2022-05-30 0 0.680 0.680 0.690 0.680 0.680 2,000 1,360 0.6800 0.476 0.476 0.483 0.476 0.476 2,858 0.4758 1.49%
2022-05-27 0 0.670 0.670 0.690 0.670 0.670 10,000 6,700 0.6700 0.469 0.469 0.483 0.469 0.469 14,292 0.4688 0.00%
2022-05-26 0 0.670 0.670 0.690 0.670 0.710 106,000 74,060 0.6987 0.469 0.469 0.483 0.469 0.497 151,498 0.4889 1.85%
2022-05-25 0 0.710 0.710 0.720 0.690 0.710 14,000 9,820 0.7014 0.460 0.460 0.467 0.447 0.460 21,597 0.4547 4.41%
2022-05-24 0 0.680 0.680 0.720 0.680 0.720 56,000 40,100 0.7161 0.441 0.441 0.467 0.441 0.467 86,388 0.4642 -2.86%
2022-05-23 0 0.700 0.700 0.730 0.700 0.750 144,000 104,720 0.7272 0.454 0.454 0.473 0.454 0.486 222,140 0.4714 4.48%
2022-05-20 0 0.670 0.650 0.710 0.660 0.660 4,000 2,640 0.6600 0.434 0.421 0.460 0.428 0.428 6,171 0.4278 1.52%
2022-05-19 0 0.660 0.660 0.690 0.660 0.670 6,000 3,980 0.6633 0.428 0.428 0.447 0.428 0.434 9,256 0.4300 -1.49%
2022-05-18 0 0.670 0.650 0.670 0.670 0.670 24,000 16,080 0.6700 0.434 0.421 0.434 0.434 0.434 37,023 0.4343 1.52%
2022-05-17 0 0.660 0.650 0.670 0.650 0.650 4,000 2,600 0.6500 0.428 0.421 0.434 0.421 0.421 6,171 0.4214 0.00%
2022-05-16 0 0.660 0.650 0.670 0.650 0.650 12,000 7,800 0.6500 0.428 0.421 0.434 0.421 0.421 18,512 0.4214 1.54%
2022-05-13 0 0.650 0.640 0.660 0.620 0.650 20,000 12,520 0.6260 0.421 0.415 0.428 0.402 0.421 30,853 0.4058 3.17%
2022-05-12 0 0.630 0.610 0.640 0.610 0.670 82,000 52,980 0.6461 0.408 0.395 0.415 0.395 0.434 126,497 0.4188 -4.55%
2022-05-11 0 0.660 0.660 0.670 0.660 0.660 6,000 3,960 0.6600 0.428 0.428 0.434 0.428 0.428 9,256 0.4278 1.54%
2022-05-10 0 0.650 0.650 0.670 0.640 0.650 74,000 47,740 0.6451 0.421 0.421 0.434 0.415 0.421 114,155 0.4182 -1.52%
2022-05-06 0 0.660 0.640 0.660 0.640 0.680 388,000 253,180 0.6525 0.428 0.415 0.428 0.415 0.441 598,544 0.4230 -5.71%
2022-05-05 0 0.700 0.690 0.720 0.700 0.720 12,000 8,540 0.7117 0.454 0.447 0.467 0.454 0.467 18,512 0.4613 0.00%
2022-05-04 0 0.700 0.690 0.710 0.690 0.700 6,000 4,160 0.6933 0.454 0.447 0.460 0.447 0.454 9,256 0.4494 -2.78%
2022-05-03 0 0.720 0.690 0.720 - - 18,000 12,480 0.6933 0.467 0.447 0.467 - - 27,768 0.4494 2.86%
2022-04-29 0 0.700 0.690 0.700 - - 30,000 21,000 0.7000 0.454 0.447 0.454 - - 46,279 0.4538 0.00%
2022-04-28 0 0.700 0.690 0.730 0.700 0.710 38,000 26,640 0.7011 0.454 0.447 0.473 0.454 0.460 58,620 0.4544 0.00%
2022-04-27 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.454 0.454 0.480 0.454 0.454 3,085 0.4538 -1.41%
2022-04-26 0 0.710 0.690 0.740 0.710 0.710 2,000 1,420 0.7100 0.460 0.447 0.480 0.460 0.460 3,085 0.4602 2.90%
2022-04-25 0 0.690 0.690 0.710 0.690 0.690 4,000 2,760 0.6900 0.447 0.447 0.460 0.447 0.447 6,171 0.4473 -2.82%
2022-04-22 0 0.710 0.710 0.760 0.710 0.710 14,000 9,940 0.7100 0.460 0.460 0.493 0.460 0.460 21,597 0.4602 -1.39%
2022-04-21 0 0.720 0.710 0.740 - - 58,000 42,740 0.7369 0.467 0.460 0.480 - - 89,473 0.4777 0.00%
2022-04-20 0 0.720 0.710 0.730 0.710 0.720 50,000 35,920 0.7184 0.467 0.460 0.473 0.460 0.467 77,132 0.4657 0.00%
2022-04-19 0 0.720 0.720 0.740 0.700 0.720 212,000 155,440 0.7332 0.467 0.467 0.480 0.454 0.467 327,040 0.4753 1.41%
2022-04-14 0 0.710 0.710 0.720 0.700 0.710 72,000 51,020 0.7086 0.460 0.460 0.467 0.454 0.460 111,070 0.4593 1.43%
2022-04-13 0 0.700 0.690 0.710 0.690 0.700 38,000 26,580 0.6995 0.454 0.447 0.460 0.447 0.454 58,620 0.4534 -1.41%
2022-04-12 0 0.710 0.700 0.730 0.700 0.710 26,000 18,280 0.7031 0.460 0.454 0.473 0.454 0.460 40,109 0.4558 -2.74%
2022-04-11 0 0.730 0.710 0.730 - - 0 0 - 0.473 0.460 0.473 - - 0 - 0.00%
2022-04-08 0 0.730 0.700 0.730 - - 0 0 - 0.473 0.454 0.473 - - 0 - 0.00%
2022-04-07 0 0.730 0.710 0.740 0.700 0.730 12,000 8,460 0.7050 0.473 0.460 0.480 0.454 0.473 18,512 0.4570 2.82%
2022-04-06 0 0.710 0.700 0.730 0.710 0.720 96,000 68,720 0.7158 0.460 0.454 0.473 0.460 0.467 148,093 0.4640 -5.33%
2022-04-04 0 0.750 0.720 0.770 0.700 0.750 126,000 90,600 0.7190 0.486 0.467 0.499 0.454 0.486 194,373 0.4661 1.35%
2022-04-01 0 0.740 0.720 0.750 0.710 0.750 74,000 53,620 0.7246 0.480 0.467 0.486 0.460 0.486 114,155 0.4697 0.00%
2022-03-31 0 0.740 0.700 0.770 0.700 0.740 48,000 35,180 0.7329 0.480 0.454 0.499 0.454 0.480 74,047 0.4751 1.37%
2022-03-30 0 0.730 0.730 0.760 0.690 0.730 76,000 53,640 0.7058 0.473 0.473 0.493 0.447 0.473 117,241 0.4575 1.39%
2022-03-29 0 0.720 0.680 0.720 0.680 0.730 188,000 135,040 0.7183 0.467 0.441 0.467 0.441 0.473 290,016 0.4656 7.46%
2022-03-28 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.434 0.434 0.441 0.434 0.434 6,171 0.4343 -4.29%
2022-03-25 0 0.700 0.660 0.700 0.660 0.700 108,000 72,920 0.6752 0.454 0.428 0.454 0.428 0.454 166,605 0.4377 4.48%
2022-03-24 0 0.670 0.670 0.680 0.670 0.690 132,000 89,840 0.6806 0.434 0.434 0.441 0.434 0.447 203,629 0.4412 -1.47%
2022-03-23 0 0.680 0.680 0.710 0.670 0.720 226,000 157,400 0.6965 0.441 0.441 0.460 0.434 0.467 348,637 0.4515 -1.45%
2022-03-22 0 0.690 0.680 0.690 0.670 0.700 310,000 211,160 0.6812 0.447 0.441 0.447 0.434 0.454 478,218 0.4416 2.99%
2022-03-21 0 0.670 0.670 0.730 0.670 0.720 12,000 8,540 0.7117 0.434 0.434 0.473 0.434 0.467 18,512 0.4613 3.08%
2022-03-18 0 0.650 0.630 0.710 0.650 0.650 10,000 6,500 0.6500 0.421 0.408 0.460 0.421 0.421 15,426 0.4214 0.00%
2022-03-17 0 0.650 0.650 0.660 0.640 0.660 252,000 163,660 0.6494 0.421 0.421 0.428 0.415 0.428 388,745 0.4210 6.56%
2022-03-16 0 0.610 0.580 0.610 0.590 0.610 846,000 508,380 0.6009 0.395 0.376 0.395 0.382 0.395 1,305,074 0.3895 1.67%
2022-03-15 0 0.600 0.480 0.600 0.600 0.660 448,000 270,660 0.6042 0.389 0.311 0.389 0.389 0.428 691,103 0.3916 -7.69%
2022-03-14 0 0.650 0.610 0.690 0.650 0.720 140,000 97,280 0.6949 0.421 0.395 0.447 0.421 0.467 215,970 0.4504 -13.33%
2022-03-11 0 0.750 0.710 0.750 0.730 0.800 44,000 32,900 0.7477 0.486 0.460 0.486 0.473 0.519 67,876 0.4847 -7.41%
2022-03-10 0 0.810 0.720 0.820 0.780 0.820 144,000 114,700 0.7965 0.525 0.467 0.532 0.506 0.532 222,140 0.5163 8.00%
2022-03-09 0 0.750 0.690 0.750 0.770 0.770 2,000 1,540 0.7700 0.486 0.447 0.486 0.499 0.499 3,085 0.4991 1.35%
2022-03-08 0 0.740 0.710 0.770 0.700 0.770 18,000 13,360 0.7422 0.480 0.460 0.499 0.454 0.499 27,768 0.4811 5.71%
2022-03-07 0 0.700 0.700 0.780 0.650 0.770 96,000 67,260 0.7006 0.454 0.454 0.506 0.421 0.499 148,093 0.4542 -1.41%
2022-03-04 0 0.710 0.700 0.720 0.700 0.730 8,000 5,720 0.7150 0.460 0.454 0.467 0.454 0.473 12,341 0.4635 1.43%
2022-03-03 0 0.700 0.700 0.720 0.700 0.710 50,000 35,460 0.7092 0.454 0.454 0.467 0.454 0.460 77,132 0.4597 1.45%
2022-03-02 0 0.690 0.690 0.710 0.690 0.710 52,000 36,820 0.7081 0.447 0.447 0.460 0.447 0.460 80,217 0.4590 0.00%
2022-03-01 0 0.690 0.690 0.740 0.690 0.690 6,000 4,140 0.6900 0.447 0.447 0.480 0.447 0.447 9,256 0.4473 0.00%
2022-02-28 0 0.690 0.690 0.750 0.690 0.690 4,000 2,760 0.6900 0.447 0.447 0.486 0.447 0.447 6,171 0.4473 -4.17%
2022-02-25 0 0.720 0.720 0.750 0.720 0.720 34,000 24,480 0.7200 0.467 0.467 0.486 0.467 0.467 52,450 0.4667 0.00%
2022-02-24 0 0.720 0.740 0.760 0.700 0.730 94,000 67,320 0.7162 0.467 0.480 0.493 0.454 0.473 145,008 0.4642 -1.37%
2022-02-23 0 0.730 0.730 0.760 0.720 0.720 66,000 47,520 0.7200 0.473 0.473 0.493 0.467 0.467 101,814 0.4667 1.39%
2022-02-22 0 0.720 0.720 0.760 0.720 0.740 60,000 43,580 0.7263 0.467 0.467 0.493 0.467 0.480 92,558 0.4708 -2.70%
2022-02-21 0 0.740 0.740 0.790 0.730 0.770 28,000 20,580 0.7350 0.480 0.480 0.512 0.473 0.499 43,194 0.4765 0.00%
2022-02-18 0 0.740 0.730 0.760 0.740 0.760 4,000 3,000 0.7500 0.480 0.473 0.493 0.480 0.493 6,171 0.4862 -2.63%
2022-02-17 0 0.760 0.740 0.790 0.760 0.760 2,000 1,520 0.7600 0.493 0.480 0.512 0.493 0.493 3,085 0.4927 2.70%
2022-02-16 0 0.740 0.740 0.790 0.730 0.760 76,000 56,540 0.7439 0.480 0.480 0.512 0.473 0.493 117,241 0.4823 -1.33%
2022-02-15 0 0.750 0.750 0.780 0.750 0.760 12,000 9,020 0.7517 0.486 0.486 0.506 0.486 0.493 18,512 0.4873 -3.85%
2022-02-14 0 0.780 0.780 0.800 0.780 0.780 2,000 1,560 0.7800 0.506 0.506 0.519 0.506 0.506 3,085 0.5056 0.00%
2022-02-11 0 0.780 0.790 0.800 0.770 0.790 24,000 18,900 0.7875 0.506 0.512 0.519 0.499 0.512 37,023 0.5105 -2.50%
2022-02-10 0 0.800 0.790 0.800 0.780 0.800 40,000 31,340 0.7835 0.519 0.512 0.519 0.506 0.519 61,706 0.5079 6.67%
2022-02-09 0 0.750 0.750 0.780 - - 0 0 - 0.486 0.486 0.506 - - 0 - 0.00%
2022-02-08 0 0.750 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 0.486 0.486 0.506 0.486 0.486 15,426 0.4862 0.00%
2022-02-07 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.486 0.486 0.506 0.486 0.486 6,171 0.4862 0.00%
2022-02-04 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.486 0.486 0.506 0.486 0.486 6,171 0.4862 -2.60%
2022-01-31 0 0.770 0.760 0.780 - - 0 0 - 0.499 0.493 0.506 - - 0 - 0.00%
2022-01-28 0 0.770 0.760 0.780 0.770 0.770 2,000 1,540 0.7700 0.499 0.493 0.506 0.499 0.499 3,085 0.4991 1.32%
2022-01-27 0 0.760 0.760 0.780 0.760 0.760 62,000 47,120 0.7600 0.493 0.493 0.506 0.493 0.493 95,644 0.4927 -2.56%
2022-01-26 0 0.780 0.780 0.800 - - 0 0 - 0.506 0.506 0.519 - - 0 - 0.00%
2022-01-25 0 0.780 0.780 0.800 0.770 0.790 128,000 99,820 0.7798 0.506 0.506 0.519 0.499 0.512 197,458 0.5055 -1.27%
2022-01-24 0 0.790 0.780 0.790 0.780 0.790 26,000 20,460 0.7869 0.512 0.506 0.512 0.506 0.512 40,109 0.5101 -1.25%
2022-01-21 0 0.800 0.780 0.820 0.790 0.800 90,000 71,880 0.7987 0.519 0.506 0.532 0.512 0.519 138,838 0.5177 1.27%
2022-01-20 0 0.790 0.780 0.820 0.790 0.790 2,000 1,580 0.7900 0.512 0.506 0.532 0.512 0.512 3,085 0.5121 0.00%
2022-01-19 0 0.790 0.790 0.820 - - 0 0 - 0.512 0.512 0.532 - - 0 - 0.00%
2022-01-18 0 0.790 0.790 0.820 0.790 0.790 24,000 18,960 0.7900 0.512 0.512 0.532 0.512 0.512 37,023 0.5121 0.00%
2022-01-17 0 0.790 0.790 0.820 0.790 0.790 2,000 1,580 0.7900 0.512 0.512 0.532 0.512 0.512 3,085 0.5121 -5.95%
2022-01-14 0 0.840 0.790 0.840 0.790 0.840 98,000 79,800 0.8143 0.545 0.512 0.545 0.512 0.545 151,179 0.5279 1.20%
2022-01-13 0 0.830 0.790 0.830 0.810 0.840 22,000 18,400 0.8364 0.538 0.512 0.538 0.525 0.545 33,938 0.5422 2.47%
2022-01-12 0 0.810 0.790 0.810 0.790 0.820 64,000 51,220 0.8003 0.525 0.512 0.525 0.512 0.532 98,729 0.5188 -1.22%
2022-01-11 0 0.820 0.790 0.820 0.780 0.820 32,000 25,920 0.8100 0.532 0.512 0.532 0.506 0.532 49,364 0.5251 1.23%
2022-01-10 0 0.810 0.780 0.810 - - 0 0 - 0.525 0.506 0.525 - - 0 - 0.00%
2022-01-07 0 0.810 0.800 0.810 - - 0 0 - 0.525 0.519 0.525 - - 0 - -1.22%
2022-01-06 0 0.820 0.780 0.820 0.780 0.820 78,000 62,060 0.7956 0.532 0.506 0.532 0.506 0.532 120,326 0.5158 5.13%
2022-01-05 0 0.780 0.780 0.840 0.780 0.810 82,000 65,320 0.7966 0.506 0.506 0.545 0.506 0.525 126,497 0.5164 -7.14%
2022-01-04 0 0.840 0.800 0.840 0.800 0.840 84,000 69,080 0.8224 0.545 0.519 0.545 0.519 0.545 129,582 0.5331 0.00%
2022-01-03 0 0.840 0.800 0.840 0.800 0.840 34,000 27,580 0.8112 0.545 0.519 0.545 0.519 0.545 52,450 0.5258 -1.18%
2021-12-31 0 0.850 0.780 0.860 0.830 0.880 102,000 86,400 0.8471 0.551 0.506 0.557 0.538 0.570 157,349 0.5491 7.59%
2021-12-30 0 0.790 0.790 0.800 0.780 0.840 42,000 34,340 0.8176 0.512 0.512 0.519 0.506 0.545 64,791 0.5300 -5.95%
2021-12-29 0 0.840 0.800 0.840 0.760 0.840 114,000 90,980 0.7981 0.545 0.519 0.545 0.493 0.545 175,861 0.5173 7.69%
2021-12-28 0 0.780 0.780 0.790 0.780 0.780 8,000 6,240 0.7800 0.506 0.506 0.512 0.506 0.506 12,341 0.5056 -2.50%
2021-12-24 0 0.800 0.750 0.790 0.760 0.800 36,000 28,460 0.7906 0.519 0.486 0.512 0.493 0.519 55,535 0.5125 2.56%
2021-12-23 0 0.780 0.760 0.810 - - 4,000 3,120 0.7800 0.506 0.493 0.525 - - 6,171 0.5056 -3.70%
2021-12-22 0 0.810 0.780 0.800 - - 0 0 - 0.525 0.506 0.519 - - 0 - 0.00%
2021-12-21 0 0.810 0.780 0.800 0.770 0.810 34,000 27,100 0.7971 0.525 0.506 0.519 0.499 0.525 52,450 0.5167 5.19%
2021-12-20 0 0.770 0.760 0.800 0.760 0.800 88,000 69,200 0.7864 0.499 0.493 0.519 0.493 0.519 135,752 0.5098 -7.23%
2021-12-17 0 0.830 0.800 0.830 0.790 0.830 180,000 145,260 0.8070 0.538 0.519 0.538 0.512 0.538 277,675 0.5231 1.22%
2021-12-16 0 0.820 0.800 0.830 0.800 0.830 164,000 134,540 0.8204 0.532 0.519 0.538 0.519 0.538 252,993 0.5318 -1.20%
2021-12-15 0 0.830 0.790 0.830 0.780 0.830 98,000 78,340 0.7994 0.538 0.512 0.538 0.506 0.538 151,179 0.5182 -1.19%
2021-12-14 0 0.840 0.780 0.840 - - 0 0 - 0.545 0.506 0.545 - - 0 - 0.00%
2021-12-13 0 0.840 0.790 0.840 0.770 0.840 192,000 151,180 0.7874 0.545 0.512 0.545 0.499 0.545 296,187 0.5104 1.20%
2021-12-10 0 0.830 0.800 0.830 0.800 0.840 150,000 124,480 0.8299 0.538 0.519 0.538 0.519 0.545 231,396 0.5380 0.00%
2021-12-09 0 0.830 0.820 0.830 0.780 0.830 58,000 47,780 0.8238 0.538 0.532 0.538 0.506 0.538 89,473 0.5340 2.47%
2021-12-08 0 0.810 0.780 0.820 0.780 0.820 44,000 35,500 0.8068 0.525 0.506 0.532 0.506 0.532 67,876 0.5230 -2.41%
2021-12-07 0 0.830 0.780 0.820 0.770 0.830 96,000 76,900 0.8010 0.538 0.506 0.532 0.499 0.538 148,093 0.5193 1.22%
2021-12-06 0 0.820 0.780 0.820 0.780 0.840 66,000 53,600 0.8121 0.532 0.506 0.532 0.506 0.545 101,814 0.5264 3.80%
2021-12-03 0 0.790 0.760 0.790 0.760 0.790 190,000 148,420 0.7812 0.512 0.493 0.512 0.493 0.512 293,102 0.5064 1.28%
2021-12-02 0 0.780 0.790 0.860 0.770 0.850 900,000 726,100 0.8068 0.506 0.512 0.557 0.499 0.551 1,388,376 0.5230 -1.27%
2021-12-01 0 0.790 0.780 0.790 0.790 0.810 90,000 72,000 0.8000 0.512 0.506 0.512 0.512 0.525 138,838 0.5186 -5.95%
2021-11-30 0 0.840 0.800 0.840 0.790 0.840 4,488,000 3,739,040 0.8331 0.545 0.519 0.545 0.512 0.545 6,923,370 0.5401 5.00%
2021-11-29 0 0.800 0.800 0.810 0.780 0.830 8,522,000 6,935,080 0.8138 0.519 0.519 0.525 0.506 0.538 13,146,381 0.5275 0.00%
2021-11-26 0 0.800 0.790 0.820 0.790 0.850 14,206,000 11,577,700 0.8150 0.519 0.512 0.532 0.512 0.551 21,914,748 0.5283 -1.23%
2021-11-25 0 0.810 0.780 0.820 0.780 0.830 238,000 190,540 0.8006 0.525 0.506 0.532 0.506 0.538 367,148 0.5190 -1.22%
2021-11-24 0 0.820 0.820 0.840 0.810 0.830 70,000 57,260 0.8180 0.532 0.532 0.545 0.525 0.538 107,985 0.5303 2.50%
2021-11-23 0 0.800 0.800 0.830 0.800 0.820 358,000 290,280 0.8108 0.519 0.519 0.538 0.519 0.532 552,265 0.5256 -3.61%
2021-11-22 0 0.830 0.770 0.830 0.780 0.840 266,000 216,400 0.8135 0.538 0.499 0.538 0.506 0.545 410,342 0.5274 0.00%
2021-11-19 0 0.830 0.820 0.830 0.810 0.850 412,000 347,900 0.8444 0.538 0.532 0.538 0.525 0.551 635,568 0.5474 -2.35%
2021-11-18 0 0.850 0.850 0.890 0.850 0.880 44,000 38,220 0.8686 0.551 0.551 0.577 0.551 0.570 67,876 0.5631 -1.16%
2021-11-17 0 0.860 0.860 0.870 0.860 0.870 134,000 115,420 0.8613 0.557 0.557 0.564 0.557 0.564 206,714 0.5584 1.18%
2021-11-16 0 0.850 0.850 0.870 0.850 0.870 248,000 214,180 0.8636 0.551 0.551 0.564 0.551 0.564 382,575 0.5598 0.00%
2021-11-15 0 0.850 0.850 0.890 0.850 0.890 320,000 277,940 0.8686 0.551 0.551 0.577 0.551 0.577 493,645 0.5630 -4.49%
2021-11-12 0 0.890 0.910 0.930 0.890 0.910 72,000 65,160 0.9050 0.577 0.590 0.603 0.577 0.590 111,070 0.5867 -2.20%
2021-11-11 0 0.910 0.910 0.920 0.900 0.920 262,000 240,800 0.9191 0.590 0.590 0.596 0.583 0.596 404,172 0.5958 0.00%
2021-11-10 0 0.910 0.910 0.920 0.910 0.910 14,000 12,740 0.9100 0.590 0.590 0.596 0.590 0.590 21,597 0.5899 1.11%
2021-11-09 0 0.900 0.900 0.910 0.900 0.900 20,000 18,000 0.9000 0.583 0.583 0.590 0.583 0.583 30,853 0.5834 0.00%
2021-11-08 0 0.900 0.900 0.910 0.870 0.920 180,000 159,620 0.8868 0.583 0.583 0.590 0.564 0.596 277,675 0.5748 -2.17%
2021-11-05 0 0.920 0.900 0.920 0.920 0.920 4,000 3,680 0.9200 0.596 0.583 0.596 0.596 0.596 6,171 0.5964 1.10%
2021-11-04 0 0.910 0.910 0.920 0.900 0.920 40,000 36,440 0.9110 0.590 0.590 0.596 0.583 0.596 61,706 0.5905 -1.09%
2021-11-03 0 0.920 0.910 0.930 0.910 0.920 42,000 38,540 0.9176 0.596 0.590 0.603 0.590 0.596 64,791 0.5948 0.00%
2021-11-02 0 0.920 0.920 0.930 0.910 0.940 90,000 82,960 0.9218 0.596 0.596 0.603 0.590 0.609 138,838 0.5975 0.00%
2021-11-01 0 0.920 0.910 0.920 0.920 0.950 64,000 59,700 0.9328 0.596 0.590 0.596 0.596 0.616 98,729 0.6047 -2.13%
2021-10-29 0 0.940 0.920 0.940 0.900 0.940 66,000 60,640 0.9188 0.609 0.596 0.609 0.583 0.609 101,814 0.5956 0.00%
2021-10-28 0 0.940 0.900 0.940 0.900 0.940 50,000 45,780 0.9156 0.609 0.583 0.609 0.583 0.609 77,132 0.5935 1.08%
2021-10-27 0 0.930 0.930 0.940 0.870 0.930 160,000 144,840 0.9053 0.603 0.603 0.609 0.564 0.603 246,822 0.5868 3.33%
2021-10-26 0 0.900 0.900 0.910 0.890 0.930 112,000 100,940 0.9013 0.583 0.583 0.590 0.577 0.603 172,776 0.5842 0.00%
2021-10-25 0 0.900 0.870 0.910 0.890 0.910 304,000 271,800 0.8941 0.583 0.564 0.590 0.577 0.590 468,963 0.5796 -1.10%
2021-10-22 0 0.910 0.910 0.920 0.890 0.910 100,000 90,320 0.9032 0.590 0.590 0.596 0.577 0.590 154,264 0.5855 1.11%
2021-10-21 0 0.900 0.890 0.900 0.890 0.910 60,000 53,580 0.8930 0.583 0.577 0.583 0.577 0.590 92,558 0.5789 -1.10%
2021-10-20 0 0.910 0.900 0.910 0.890 0.920 366,000 333,980 0.9125 0.590 0.583 0.590 0.577 0.596 564,606 0.5915 1.11%
2021-10-19 0 0.900 0.890 0.900 0.900 0.940 70,000 63,120 0.9017 0.583 0.577 0.583 0.583 0.609 107,985 0.5845 -4.26%
2021-10-18 0 0.940 0.940 0.980 0.900 0.940 120,000 110,680 0.9223 0.609 0.609 0.635 0.583 0.609 185,117 0.5979 0.00%
2021-10-15 0 0.940 0.920 0.960 0.910 0.940 226,000 207,380 0.9176 0.609 0.596 0.622 0.590 0.609 348,637 0.5948 3.30%
2021-10-12 0 0.910 0.910 0.920 0.910 0.980 310,000 287,440 0.9272 0.590 0.590 0.596 0.590 0.635 478,218 0.6011 -7.14%
2021-10-11 0 0.980 0.980 0.990 0.900 1.010 60,866,000 58,459,200 0.9605 0.635 0.635 0.642 0.583 0.655 93,894,344 0.6226 11.36%
2021-10-08 0 0.880 0.880 0.890 0.880 0.900 160,000 141,520 0.8845 0.570 0.570 0.577 0.570 0.583 246,822 0.5734 0.00%
2021-10-07 0 0.880 0.880 0.930 0.860 0.920 190,000 166,380 0.8757 0.570 0.570 0.603 0.557 0.596 293,102 0.5677 2.33%
2021-10-06 0 0.860 0.860 0.890 0.860 0.880 376,000 325,860 0.8666 0.557 0.557 0.577 0.557 0.570 580,033 0.5618 -4.44%
2021-10-05 0 0.900 0.900 0.910 0.900 0.900 4,000 3,600 0.9000 0.583 0.583 0.590 0.583 0.583 6,171 0.5834 0.00%
2021-10-04 0 0.900 0.870 0.940 0.900 0.900 18,000 16,200 0.9000 0.583 0.564 0.609 0.583 0.583 27,768 0.5834 0.00%
2021-09-30 0 0.900 0.840 0.920 0.870 0.900 630,000 556,340 0.8831 0.583 0.545 0.596 0.564 0.583 971,863 0.5724 0.00%
2021-09-29 0 0.900 0.900 0.920 0.870 0.920 240,000 216,160 0.9007 0.583 0.583 0.596 0.564 0.596 370,234 0.5838 -4.26%
2021-09-28 0 0.940 0.930 0.940 0.900 0.940 136,000 124,240 0.9135 0.609 0.603 0.609 0.583 0.609 209,799 0.5922 3.30%
2021-09-27 0 0.910 0.900 0.910 0.900 0.930 142,000 130,380 0.9182 0.590 0.583 0.590 0.583 0.603 219,055 0.5952 -2.15%
2021-09-24 0 0.930 0.920 0.930 0.900 0.970 976,000 923,200 0.9459 0.603 0.596 0.603 0.583 0.629 1,505,617 0.6132 3.33%
2021-09-23 0 0.900 0.900 0.930 0.900 0.930 100,000 91,480 0.9148 0.583 0.583 0.603 0.583 0.603 154,264 0.5930 0.00%
2021-09-21 0 0.900 0.890 0.920 0.890 0.920 384,000 344,800 0.8979 0.583 0.577 0.596 0.577 0.596 592,374 0.5821 0.00%
2021-09-20 0 0.900 0.900 0.910 0.840 0.900 560,000 487,140 0.8699 0.583 0.583 0.590 0.545 0.583 863,879 0.5639 -4.26%
2021-09-17 0 0.940 0.920 0.940 0.890 0.950 98,000 89,880 0.9171 0.609 0.596 0.609 0.577 0.616 151,179 0.5945 0.00%
2021-09-16 0 0.940 0.910 0.940 0.870 0.960 1,746,000 1,581,620 0.9059 0.609 0.590 0.609 0.564 0.622 2,693,450 0.5872 0.00%
2021-09-15 0 0.940 0.940 0.980 0.940 1.010 424,000 407,380 0.9608 0.609 0.609 0.635 0.609 0.655 654,079 0.6228 -3.09%
2021-09-14 0 0.970 0.970 1.000 0.960 1.010 1,290,000 1,260,320 0.9770 0.629 0.629 0.648 0.622 0.655 1,990,006 0.6333 -3.96%
2021-09-13 0 1.010 1.010 1.020 0.990 1.040 1,262,000 1,270,720 1.0069 0.655 0.655 0.661 0.642 0.674 1,946,812 0.6527 -4.72%
2021-09-10 0 1.060 1.060 1.070 1.060 1.130 2,362,000 2,564,060 1.0855 0.687 0.687 0.694 0.687 0.733 3,643,716 0.7037 0.00%
2021-09-09 0 1.060 1.060 1.070 1.050 1.260 22,380,000 21,217,970 0.9481 0.687 0.687 0.694 0.681 0.817 34,524,290 0.6146 0.00%
2021-09-08 0 1.060 1.040 1.060 0.960 1.140 6,328,000 6,572,760 1.0387 0.687 0.674 0.687 0.622 0.739 9,761,828 0.6733 9.28%
2021-09-07 0 0.970 0.970 0.980 0.890 0.980 4,636,000 4,299,460 0.9274 0.629 0.629 0.635 0.577 0.635 7,151,680 0.6012 6.59%
2021-09-06 0 0.910 0.910 0.950 0.900 1.000 2,848,000 2,657,220 0.9330 0.590 0.590 0.616 0.583 0.648 4,393,440 0.6048 -4.21%
2021-09-03 0 0.950 0.920 0.950 0.900 1.010 2,252,000 2,110,640 0.9372 0.616 0.596 0.616 0.583 0.655 3,474,026 0.6075 2.15%
2021-09-02 0 0.930 0.900 0.940 0.880 1.000 1,866,000 1,696,860 0.9094 0.603 0.583 0.609 0.570 0.648 2,878,567 0.5895 -7.00%
2021-09-01 0 1.000 0.990 1.000 0.950 1.040 252,000 249,660 0.9907 0.648 0.642 0.648 0.616 0.674 388,745 0.6422 -9.09%
2021-08-31 0 1.100 1.020 1.100 - - 0 0 - 0.713 0.661 0.713 - - 0 - 0.00%
2021-08-30 0 1.100 1.050 1.100 - - 0 0 - 0.713 0.681 0.713 - - 0 - -4.35%
2021-08-27 0 1.150 0.990 1.150 1.050 1.200 318,000 348,480 1.0958 0.745 0.642 0.745 0.681 0.778 490,560 0.7104 9.52%
2021-08-26 0 1.050 1.000 1.050 1.040 1.090 220,000 231,540 1.0525 0.681 0.648 0.681 0.674 0.707 339,381 0.6822 0.00%
2021-08-25 0 1.050 0.950 1.050 1.000 1.050 182,000 187,440 1.0299 0.681 0.616 0.681 0.648 0.681 280,761 0.6676 3.96%
2021-08-24 0 1.010 0.920 1.010 0.950 1.010 34,000 33,440 0.9835 0.655 0.596 0.655 0.616 0.655 52,450 0.6376 6.32%
2021-08-23 0 0.950 0.950 0.990 0.920 0.950 8,000 7,540 0.9425 0.616 0.616 0.642 0.596 0.616 12,341 0.6110 3.26%
2021-08-20 0 0.920 - 0.920 0.900 0.920 4,000 3,640 0.9100 0.596 - 0.596 0.583 0.596 6,171 0.5899 -1.08%
2021-08-19 0 0.930 - 0.930 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2021-08-18 0 0.930 - 0.950 0.930 0.930 2,000 1,860 0.9300 0.603 - 0.616 0.603 0.603 3,085 0.6029 0.00%
2021-08-17 0 0.930 0.870 0.930 0.930 0.930 4,000 3,720 0.9300 0.603 0.564 0.603 0.603 0.603 6,171 0.6029 0.00%
2021-08-16 0 0.930 0.930 0.950 - - 0 0 - 0.603 0.603 0.616 - - 0 - 0.00%
2021-08-13 0 0.930 0.930 0.950 - - 0 0 - 0.603 0.603 0.616 - - 0 - 0.00%
2021-08-12 0 0.930 0.930 0.990 - - 0 0 - 0.603 0.603 0.642 - - 0 - 0.00%
2021-08-11 0 0.930 0.930 0.990 0.920 0.950 90,000 85,360 0.9484 0.603 0.603 0.642 0.596 0.616 138,838 0.6148 -2.11%
2021-08-10 0 0.950 0.930 0.990 0.950 0.950 2,000 1,900 0.9500 0.616 0.603 0.642 0.616 0.616 3,085 0.6158 2.15%
2021-08-09 0 0.930 0.930 0.950 - - 0 0 - 0.603 0.603 0.616 - - 0 - 1.09%
2021-08-06 0 0.920 0.920 0.990 0.920 0.920 2,000 1,840 0.9200 0.596 0.596 0.642 0.596 0.596 3,085 0.5964 0.00%
2021-08-05 0 0.920 0.920 0.930 0.920 0.940 36,000 33,560 0.9322 0.596 0.596 0.603 0.596 0.609 55,535 0.6043 -1.08%
2021-08-04 0 0.930 0.930 0.980 0.930 0.930 10,000 9,300 0.9300 0.603 0.603 0.635 0.603 0.603 15,426 0.6029 0.00%
2021-08-03 0 0.930 - 0.930 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2021-08-02 0 0.930 - 0.930 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2021-07-30 0 0.930 - 0.930 0.930 0.930 12,000 11,160 0.9300 0.603 - 0.603 0.603 0.603 18,512 0.6029 0.00%
2021-07-29 0 0.930 - 0.980 - - 0 0 - 0.603 - 0.635 - - 0 - 0.00%
2021-07-28 0 0.930 0.920 0.930 0.910 0.930 32,000 29,700 0.9281 0.603 0.596 0.603 0.590 0.603 49,364 0.6016 -2.11%
2021-07-27 0 0.950 0.910 0.950 0.950 0.950 14,000 13,300 0.9500 0.616 0.590 0.616 0.616 0.616 21,597 0.6158 0.00%
2021-07-26 0 0.950 0.910 0.960 0.940 0.950 12,000 11,320 0.9433 0.616 0.590 0.622 0.609 0.616 18,512 0.6115 -2.06%
2021-07-23 0 0.970 0.960 0.970 0.970 0.970 6,000 5,820 0.9700 0.629 0.622 0.629 0.629 0.629 9,256 0.6288 2.11%
2021-07-22 0 0.950 0.950 1.000 0.940 0.990 4,000 3,860 0.9650 0.616 0.616 0.648 0.609 0.642 6,171 0.6256 -2.06%
2021-07-21 0 0.970 0.950 0.970 0.950 0.970 60,000 57,200 0.9533 0.629 0.616 0.629 0.616 0.629 92,558 0.6180 4.30%
2021-07-20 0 0.930 0.910 0.930 0.920 0.930 104,000 96,680 0.9296 0.603 0.590 0.603 0.596 0.603 160,435 0.6026 -7.00%
2021-07-19 0 1.000 0.940 1.000 0.950 1.000 82,000 80,320 0.9795 0.648 0.609 0.648 0.616 0.648 126,497 0.6350 5.26%
2021-07-16 0 0.950 0.900 0.960 0.950 0.950 2,000 1,900 0.9500 0.616 0.583 0.622 0.616 0.616 3,085 0.6158 0.00%
2021-07-15 0 0.950 0.880 0.950 0.950 0.950 8,000 7,600 0.9500 0.616 0.570 0.616 0.616 0.616 12,341 0.6158 0.00%
2021-07-14 0 0.950 0.870 0.960 0.950 0.950 2,000 1,900 0.9500 0.616 0.564 0.622 0.616 0.616 3,085 0.6158 1.06%
2021-07-13 0 0.940 - 0.960 0.940 0.940 12,000 11,280 0.9400 0.609 - 0.622 0.609 0.609 18,512 0.6093 0.00%
2021-07-12 0 0.940 0.900 0.960 0.940 0.940 4,000 3,760 0.9400 0.609 0.583 0.622 0.609 0.609 6,171 0.6093 0.00%
2021-07-09 0 0.940 0.940 0.980 0.880 0.940 32,906,000 30,931,440 0.9400 0.609 0.609 0.635 0.570 0.609 50,762,121 0.6093 0.00%
2021-07-08 0 0.940 0.860 0.940 0.950 0.960 4,000 3,820 0.9550 0.609 0.557 0.609 0.616 0.622 6,171 0.6191 -1.05%
2021-07-07 0 0.950 - 0.980 - - 0 0 - 0.616 - 0.635 - - 0 - 0.00%
2021-07-06 0 0.950 0.920 0.980 - - 0 0 - 0.616 0.596 0.635 - - 0 - 0.00%
2021-07-05 0 0.950 0.900 0.960 0.960 0.960 2,000 1,920 0.9600 0.616 0.583 0.622 0.622 0.622 3,085 0.6223 -1.04%
2021-07-02 0 0.960 0.960 0.990 0.950 0.950 2,000 1,900 0.9500 0.622 0.622 0.642 0.616 0.616 3,085 0.6158 1.05%
2021-06-30 0 0.950 0.950 1.000 0.950 0.950 14,000 13,300 0.9500 0.616 0.616 0.648 0.616 0.616 21,597 0.6158 0.00%
2021-06-29 0 0.950 0.950 1.000 - - 0 0 - 0.616 0.616 0.648 - - 0 - 0.00%
2021-06-28 0 0.950 0.880 0.990 - - 0 0 - 0.616 0.570 0.642 - - 0 - 0.00%
2021-06-25 0 0.950 0.950 0.990 0.910 0.950 34,000 32,220 0.9476 0.616 0.616 0.642 0.590 0.616 52,450 0.6143 0.00%
2021-06-24 0 0.950 0.950 0.980 0.920 0.990 20,000 19,260 0.9630 0.616 0.616 0.635 0.596 0.642 30,853 0.6243 0.00%
2021-06-23 0 0.950 0.910 1.000 - - 0 0 - 0.616 0.590 0.648 - - 0 - 0.00%
2021-06-22 0 0.950 0.950 1.000 0.870 0.950 92,000 86,800 0.9435 0.616 0.616 0.648 0.564 0.616 141,923 0.6116 2.15%
2021-06-21 0 0.930 0.880 0.950 - - 100 94 0.9400 0.603 0.570 0.616 - - 154 0.6093 0.00%
2021-06-18 0 0.930 0.930 0.990 0.930 0.930 6,000 5,580 0.9300 0.603 0.603 0.642 0.603 0.603 9,256 0.6029 0.00%
2021-06-17 0 0.930 0.920 1.000 0.900 0.960 130,000 120,360 0.9258 0.603 0.596 0.648 0.583 0.622 200,543 0.6002 -6.06%
2021-06-16 0 0.990 0.970 1.030 0.990 0.990 2,000 1,980 0.9900 0.642 0.629 0.668 0.642 0.642 3,085 0.6418 3.13%
2021-06-15 0 0.960 0.960 1.010 0.960 0.980 10,000 9,720 0.9720 0.622 0.622 0.655 0.622 0.635 15,426 0.6301 -2.04%
2021-06-11 0 0.980 0.980 1.010 - - 0 0 - 0.635 0.635 0.655 - - 0 - 0.00%
2021-06-10 0 0.980 0.980 1.010 0.980 0.990 30,000 29,480 0.9827 0.635 0.635 0.655 0.635 0.642 46,279 0.6370 2.08%
2021-06-09 0 0.960 0.960 0.990 0.960 0.990 70,000 69,180 0.9883 0.622 0.622 0.642 0.622 0.642 107,985 0.6406 2.13%
2021-06-08 0 0.940 0.940 1.060 0.910 1.000 154,000 150,460 0.9770 0.609 0.609 0.687 0.590 0.648 237,567 0.6333 -6.00%
2021-06-07 0 1.000 0.940 1.060 - - 0 0 - 0.648 0.609 0.687 - - 0 - 0.00%
2021-06-04 0 1.000 1.010 1.060 1.000 1.000 2,000 2,000 1.0000 0.648 0.655 0.687 0.648 0.648 3,085 0.6482 0.00%
2021-06-03 0 1.000 1.000 1.020 1.000 1.020 28,000 28,200 1.0071 0.648 0.648 0.661 0.648 0.661 43,194 0.6529 -1.71%
2021-06-02 0 1.070 1.070 1.120 1.070 1.110 6,000 6,500 1.0833 0.660 0.660 0.690 0.660 0.684 9,734 0.6677 0.00%
2021-06-01 0 1.070 1.050 1.110 - - 0 0 - 0.660 0.647 0.684 - - 0 - 0.00%
2021-05-31 0 1.070 1.020 1.070 1.070 1.070 6,000 6,420 1.0700 0.660 0.629 0.660 0.660 0.660 9,734 0.6595 -0.93%
2021-05-28 0 1.080 1.030 1.090 1.090 1.090 12,000 13,080 1.0900 0.666 0.635 0.672 0.672 0.672 19,469 0.6718 5.88%
2021-05-27 0 1.020 1.020 1.110 1.020 1.020 4,000 4,080 1.0200 0.629 0.629 0.684 0.629 0.629 6,490 0.6287 0.00%
2021-05-26 0 1.020 1.010 1.020 1.010 1.020 32,000 32,440 1.0138 0.629 0.623 0.629 0.623 0.629 51,917 0.6248 2.00%
2021-05-25 0 1.000 1.000 1.120 1.000 1.000 32,000 32,000 1.0000 0.616 0.616 0.690 0.616 0.616 51,917 0.6164 0.00%
2021-05-24 0 1.000 1.000 1.110 1.000 1.000 2,000 2,000 1.0000 0.616 0.616 0.684 0.616 0.616 3,245 0.6164 -0.99%
2021-05-21 0 1.010 0.990 1.110 - - 0 0 - 0.623 0.610 0.684 - - 0 - 0.00%
2021-05-20 0 1.010 1.010 1.090 - - 0 0 - 0.623 0.623 0.672 - - 0 - 1.00%
2021-05-18 0 1.000 1.000 1.120 1.000 1.010 30,000 30,060 1.0020 0.616 0.616 0.690 0.616 0.623 48,672 0.6176 -0.99%
2021-05-17 0 1.010 1.010 1.120 1.000 1.010 8,000 8,040 1.0050 0.623 0.623 0.690 0.616 0.623 12,979 0.6195 0.00%
2021-05-14 0 1.010 1.000 1.120 1.010 1.010 30,000 30,300 1.0100 0.623 0.616 0.690 0.623 0.623 48,672 0.6225 0.00%
2021-05-13 0 1.010 1.000 1.050 - - 0 0 - 0.623 0.616 0.647 - - 0 - 0.00%
2021-05-12 0 1.010 1.010 1.120 1.000 1.010 4,000 4,020 1.0050 0.623 0.623 0.690 0.616 0.623 6,490 0.6195 -0.98%
2021-05-11 0 1.020 1.020 1.120 1.010 1.030 56,000 56,920 1.0164 0.629 0.629 0.690 0.623 0.635 90,854 0.6265 -8.93%
2021-05-10 0 1.120 1.050 1.120 1.120 1.120 4,000 4,480 1.1200 0.690 0.647 0.690 0.690 0.690 6,490 0.6903 0.00%
2021-05-07 0 1.120 1.120 1.180 - - 0 0 - 0.690 0.690 0.727 - - 0 - 0.00%
2021-05-06 0 1.120 1.120 1.180 - - 0 0 - 0.690 0.690 0.727 - - 0 - 0.90%
2021-05-05 0 1.110 1.060 1.180 - - 0 0 - 0.684 0.653 0.727 - - 0 - 0.00%
2021-05-04 0 1.110 1.060 1.180 1.110 1.110 34,000 37,740 1.1100 0.684 0.653 0.727 0.684 0.684 55,161 0.6842 0.00%
2021-05-03 0 1.110 1.110 1.180 1.060 1.060 4,000 4,240 1.0600 0.684 0.684 0.727 0.653 0.653 6,490 0.6534 -0.89%
2021-04-30 0 1.120 1.070 1.120 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2021-04-29 0 1.120 1.110 1.200 1.120 1.130 16,000 17,960 1.1225 0.690 0.684 0.740 0.690 0.697 25,958 0.6919 -0.88%
2021-04-28 0 1.130 1.090 1.160 1.130 1.130 10,000 11,300 1.1300 0.697 0.672 0.715 0.697 0.697 16,224 0.6965 -0.88%
2021-04-27 0 1.140 1.110 1.200 1.110 1.170 222,000 258,820 1.1659 0.703 0.684 0.740 0.684 0.721 360,172 0.7186 -5.00%
2021-04-26 0 1.200 1.130 1.200 1.160 1.200 10,000 11,680 1.1680 0.740 0.697 0.740 0.715 0.740 16,224 0.7199 3.45%
2021-04-23 0 1.160 1.160 1.220 1.150 1.160 20,000 23,160 1.1580 0.715 0.715 0.752 0.709 0.715 32,448 0.7138 -0.85%
2021-04-22 0 1.170 1.170 1.210 1.170 1.170 12,000 14,040 1.1700 0.721 0.721 0.746 0.721 0.721 19,469 0.7212 -4.10%
2021-04-21 0 1.220 1.160 1.230 1.130 1.200 792,000 967,700 1.2218 0.752 0.715 0.758 0.697 0.740 1,284,937 0.7531 1.67%
2021-04-20 0 1.200 1.100 1.230 1.070 1.200 822,000 999,300 1.2157 0.740 0.678 0.758 0.660 0.740 1,333,609 0.7493 2.56%
2021-04-19 0 1.170 1.170 1.180 1.140 1.170 28,000 32,100 1.1464 0.721 0.721 0.727 0.703 0.721 45,427 0.7066 -0.85%
2021-04-16 0 1.180 1.060 1.190 1.150 1.180 88,000 102,920 1.1695 0.727 0.653 0.733 0.709 0.727 142,771 0.7209 2.61%
2021-04-15 0 1.150 0.890 1.180 1.150 1.200 416,000 496,380 1.1932 0.709 0.549 0.727 0.709 0.740 674,916 0.7355 -3.36%
2021-04-14 0 1.190 1.110 1.190 1.190 1.190 370,000 440,300 1.1900 0.733 0.684 0.733 0.733 0.733 600,286 0.7335 0.00%
2021-04-13 0 1.190 1.120 1.200 1.120 1.190 390,000 463,160 1.1876 0.733 0.690 0.740 0.690 0.733 632,734 0.7320 0.85%
2021-04-12 0 1.180 1.180 1.200 1.180 1.200 880,000 1,054,520 1.1983 0.727 0.727 0.740 0.727 0.740 1,427,708 0.7386 -1.67%
2021-04-09 0 1.200 1.080 1.200 1.050 1.200 420,000 501,680 1.1945 0.740 0.666 0.740 0.647 0.740 681,406 0.7362 0.84%
2021-04-08 0 1.190 1.100 1.190 1.160 1.200 616,000 734,460 1.1923 0.733 0.678 0.733 0.715 0.740 999,396 0.7349 1.71%
2021-04-07 0 1.170 1.050 1.170 1.140 1.220 540,000 644,520 1.1936 0.721 0.647 0.721 0.703 0.752 876,094 0.7357 6.36%
2021-04-01 0 1.100 1.100 1.120 1.060 1.140 218,000 238,020 1.0918 0.678 0.678 0.690 0.653 0.703 353,682 0.6730 3.77%
2021-03-31 0 1.060 1.060 1.080 1.060 1.070 64,000 67,860 1.0603 0.653 0.653 0.666 0.653 0.660 103,833 0.6535 0.00%
2021-03-30 0 1.060 1.060 1.090 1.060 1.090 48,000 51,380 1.0704 0.653 0.653 0.672 0.653 0.672 77,875 0.6598 0.00%
2021-03-29 0 1.060 1.060 1.070 1.050 1.060 56,000 59,220 1.0575 0.653 0.653 0.660 0.647 0.653 90,854 0.6518 0.95%
2021-03-26 0 1.050 1.050 1.070 1.050 1.070 110,000 115,560 1.0505 0.647 0.647 0.660 0.647 0.660 178,463 0.6475 -0.94%
2021-03-25 0 1.060 1.020 1.060 1.020 1.060 30,000 31,720 1.0573 0.653 0.629 0.653 0.629 0.653 48,672 0.6517 3.92%
2021-03-24 0 1.020 1.020 1.050 1.000 1.020 144,000 146,080 1.0144 0.629 0.629 0.647 0.616 0.629 233,625 0.6253 4.08%
2021-03-23 0 0.980 0.980 1.060 0.950 1.090 242,000 243,660 1.0069 0.604 0.604 0.653 0.586 0.672 392,620 0.6206 3.16%
2021-03-22 0 0.950 0.980 1.010 0.910 1.000 158,000 153,360 0.9706 0.586 0.604 0.623 0.561 0.616 256,338 0.5983 6.74%
2021-03-19 0 0.890 0.830 0.960 0.890 0.890 2,000 1,780 0.8900 0.549 0.512 0.592 0.549 0.549 3,245 0.5486 0.00%
2021-03-18 0 0.890 0.820 0.910 0.910 0.910 12,000 10,920 0.9100 0.549 0.505 0.561 0.561 0.561 19,469 0.5609 1.14%
2021-03-17 0 0.880 0.810 0.900 - - 0 0 - 0.542 0.499 0.555 - - 0 - 0.00%
2021-03-16 0 0.880 0.800 0.900 0.900 0.900 2,000 1,800 0.9000 0.542 0.493 0.555 0.555 0.555 3,245 0.5547 6.02%
2021-03-15 0 0.830 0.800 0.890 0.830 0.830 4,000 3,320 0.8300 0.512 0.493 0.549 0.512 0.512 6,490 0.5116 -1.19%
2021-03-12 0 0.840 0.830 0.900 - - 2,000 1,700 0.8500 0.518 0.512 0.555 - - 3,245 0.5239 0.00%
2021-03-11 0 0.840 0.800 0.850 0.850 0.860 24,000 20,620 0.8592 0.518 0.493 0.524 0.524 0.530 38,937 0.5296 1.20%
2021-03-10 0 0.830 0.810 0.980 0.820 0.830 28,000 23,200 0.8286 0.512 0.499 0.604 0.505 0.512 45,427 0.5107 1.22%
2021-03-09 0 0.820 0.800 0.820 0.820 0.830 4,000 3,300 0.8250 0.505 0.493 0.505 0.505 0.512 6,490 0.5085 -1.20%
2021-03-08 0 0.830 0.820 0.840 0.810 0.830 10,000 8,180 0.8180 0.512 0.505 0.518 0.499 0.512 16,224 0.5042 1.22%
2021-03-05 0 0.820 0.820 0.900 0.810 0.810 14,000 11,340 0.8100 0.505 0.505 0.555 0.499 0.499 22,714 0.4993 2.50%
2021-03-04 0 0.800 0.800 0.920 0.800 0.830 26,000 21,080 0.8108 0.493 0.493 0.567 0.493 0.512 42,182 0.4997 -3.61%
2021-03-03 0 0.830 0.830 0.940 0.820 0.820 4,000 3,280 0.8200 0.512 0.512 0.579 0.505 0.505 6,490 0.5054 1.22%
2021-03-02 0 0.820 0.820 0.980 - - 0 0 - 0.505 0.505 0.604 - - 0 - 0.00%
2021-03-01 0 0.820 0.820 0.950 0.810 0.840 22,000 18,360 0.8345 0.505 0.505 0.586 0.499 0.518 35,693 0.5144 -1.20%
2021-02-26 0 0.830 0.830 0.910 0.820 0.890 78,000 65,580 0.8408 0.512 0.512 0.561 0.505 0.549 126,547 0.5182 -3.49%
2021-02-25 0 0.860 0.860 0.920 - - 0 0 - 0.530 0.530 0.567 - - 0 - 1.18%
2021-02-24 0 0.850 0.850 0.920 0.850 0.860 64,000 54,660 0.8541 0.524 0.524 0.567 0.524 0.530 103,833 0.5264 -3.41%
2021-02-23 0 0.880 0.880 0.950 0.880 0.900 74,000 66,520 0.8989 0.542 0.542 0.586 0.542 0.555 120,057 0.5541 0.00%
2021-02-22 0 0.880 0.880 0.890 0.880 0.900 52,000 46,360 0.8915 0.542 0.542 0.549 0.542 0.555 84,365 0.5495 -6.38%
2021-02-19 0 0.940 0.900 0.940 0.910 0.940 30,000 28,040 0.9347 0.579 0.555 0.579 0.561 0.579 48,672 0.5761 -1.05%
2021-02-18 0 0.950 0.880 0.950 0.980 0.980 8,000 7,840 0.9800 0.586 0.542 0.586 0.604 0.604 12,979 0.6040 1.06%
2021-02-17 0 0.940 0.930 0.940 0.930 0.950 34,000 31,940 0.9394 0.579 0.573 0.579 0.573 0.586 55,161 0.5790 2.17%
2021-02-16 0 0.920 0.920 0.950 0.920 0.990 96,000 89,960 0.9371 0.567 0.567 0.586 0.567 0.610 155,750 0.5776 -4.17%
2021-02-11 0 0.960 0.900 0.960 0.950 0.980 116,000 111,560 0.9617 0.592 0.555 0.592 0.586 0.604 188,198 0.5928 11.63%
2021-02-10 0 0.860 0.860 0.920 0.860 0.910 32,000 28,620 0.8944 0.530 0.530 0.567 0.530 0.561 51,917 0.5513 -5.49%
2021-02-09 0 0.910 0.910 0.930 0.910 0.910 30,000 27,300 0.9100 0.561 0.561 0.573 0.561 0.561 48,672 0.5609 3.41%
2021-02-08 0 0.880 0.860 0.880 0.880 0.880 6,000 5,280 0.8800 0.542 0.530 0.542 0.542 0.542 9,734 0.5424 7.32%
2021-02-05 0 0.820 0.820 0.900 0.810 0.850 38,000 31,280 0.8232 0.505 0.505 0.555 0.499 0.524 61,651 0.5074 1.23%
2021-02-04 0 0.810 0.820 0.920 0.800 0.910 118,000 103,780 0.8795 0.499 0.505 0.567 0.493 0.561 191,443 0.5421 -5.81%
2021-02-03 0 0.860 0.860 0.900 0.760 0.940 110,000 95,040 0.8640 0.530 0.530 0.555 0.468 0.579 178,463 0.5325 7.50%
2021-02-02 0 0.800 0.800 0.890 0.790 0.900 1,100,000 924,160 0.8401 0.493 0.493 0.549 0.487 0.555 1,784,635 0.5178 -11.11%
2021-02-01 0 0.900 0.900 0.950 0.890 0.900 8,000 7,180 0.8975 0.555 0.555 0.586 0.549 0.555 12,979 0.5532 -2.17%
2021-01-29 0 0.920 0.920 0.950 0.900 0.920 18,000 16,340 0.9078 0.567 0.567 0.586 0.555 0.567 29,203 0.5595 0.00%
2021-01-28 0 0.920 0.920 0.950 0.920 0.920 68,000 62,560 0.9200 0.567 0.567 0.586 0.567 0.567 110,323 0.5671 -3.16%
2021-01-27 0 0.950 0.950 0.970 0.950 0.950 12,000 11,380 0.9483 0.586 0.586 0.598 0.586 0.586 19,469 0.5845 1.06%
2021-01-26 0 0.940 0.900 0.950 0.940 0.950 30,000 28,420 0.9473 0.579 0.555 0.586 0.579 0.586 48,672 0.5839 -3.09%
2021-01-25 0 0.970 0.960 0.970 0.930 0.970 54,000 51,400 0.9519 0.598 0.592 0.598 0.573 0.598 87,609 0.5867 -1.02%
2021-01-22 0 0.980 0.980 1.010 0.950 1.000 154,000 149,960 0.9738 0.604 0.604 0.623 0.586 0.616 249,849 0.6002 -7.55%
2021-01-21 0 1.060 0.980 1.080 - - 0 0 - 0.653 0.604 0.666 - - 0 - -1.85%
2021-01-20 0 1.080 1.040 1.100 1.050 1.080 140,000 149,340 1.0667 0.666 0.641 0.678 0.647 0.666 227,135 0.6575 1.89%
2021-01-19 0 1.060 1.060 1.090 1.050 1.130 132,000 141,420 1.0714 0.653 0.653 0.672 0.647 0.697 214,156 0.6604 -0.93%
2021-01-18 0 1.070 1.070 1.100 1.060 1.150 10,000 11,120 1.1120 0.660 0.660 0.678 0.653 0.709 16,224 0.6854 -2.73%
2021-01-15 0 1.100 1.030 1.130 1.100 1.100 4,000 4,400 1.1000 0.678 0.635 0.697 0.678 0.678 6,490 0.6780 0.00%
2021-01-14 0 1.100 1.080 1.100 1.100 1.100 16,000 17,600 1.1000 0.678 0.666 0.678 0.678 0.678 25,958 0.6780 -4.35%
2021-01-13 0 1.150 1.150 1.180 1.140 1.150 92,000 105,780 1.1498 0.709 0.709 0.727 0.703 0.709 149,260 0.7087 0.00%
2021-01-12 0 1.150 1.150 1.160 1.060 1.150 104,000 117,920 1.1338 0.709 0.709 0.715 0.653 0.709 168,729 0.6989 3.60%
2021-01-11 0 1.110 1.050 1.110 1.040 1.150 124,000 137,360 1.1077 0.684 0.647 0.684 0.641 0.709 201,177 0.6828 4.72%
2021-01-08 0 1.060 1.060 1.170 1.060 1.170 72,000 77,380 1.0747 0.653 0.653 0.721 0.653 0.721 116,812 0.6624 -11.67%
2021-01-07 0 1.200 1.140 1.200 1.200 1.260 10,000 12,120 1.2120 0.740 0.703 0.740 0.740 0.777 16,224 0.7470 0.84%
2021-01-06 0 1.190 1.100 1.190 1.140 1.200 112,000 132,780 1.1855 0.733 0.678 0.733 0.703 0.740 181,708 0.7307 4.39%
2021-01-05 0 1.140 0.870 1.150 1.140 1.140 2,000 2,280 1.1400 0.703 0.536 0.709 0.703 0.703 3,245 0.7027 -2.56%
2021-01-04 0 1.170 1.110 1.170 1.170 1.170 2,000 2,340 1.1700 0.721 0.684 0.721 0.721 0.721 3,245 0.7212 -2.50%
2020-12-31 0 1.200 1.200 1.220 1.190 1.200 32,000 38,320 1.1975 0.740 0.740 0.752 0.733 0.740 51,917 0.7381 0.84%
2020-12-30 0 1.190 1.180 1.200 1.080 1.200 132,000 152,440 1.1548 0.733 0.727 0.740 0.666 0.740 214,156 0.7118 5.31%
2020-12-29 0 1.130 1.130 1.170 1.050 1.160 7,414,000 7,936,580 1.0705 0.697 0.697 0.721 0.647 0.715 12,028,440 0.6598 2.73%
2020-12-28 0 1.100 1.040 1.170 - - 0 0 - 0.678 0.641 0.721 - - 0 - 0.00%
2020-12-24 0 1.100 1.010 1.110 1.100 1.130 4,000 4,460 1.1150 0.678 0.623 0.684 0.678 0.697 6,490 0.6873 0.00%
2020-12-23 0 1.100 1.100 1.120 1.010 1.100 76,000 81,480 1.0721 0.678 0.678 0.690 0.623 0.678 123,302 0.6608 7.84%
2020-12-22 0 1.020 1.020 1.060 1.020 1.040 28,000 28,740 1.0264 0.629 0.629 0.653 0.629 0.641 45,427 0.6327 -7.27%
2020-12-21 0 1.100 1.030 1.100 1.080 1.110 46,000 50,640 1.1009 0.678 0.635 0.678 0.666 0.684 74,630 0.6785 0.00%
2020-12-18 0 1.100 1.100 1.150 1.080 1.100 56,000 61,560 1.0993 0.678 0.678 0.709 0.666 0.678 90,854 0.6776 0.00%
2020-12-17 0 1.100 1.110 1.150 1.100 1.100 20,000 22,000 1.1000 0.678 0.684 0.709 0.678 0.678 32,448 0.6780 -4.35%
2020-12-16 0 1.150 1.100 1.180 1.020 1.150 144,000 155,100 1.0771 0.709 0.678 0.727 0.629 0.709 233,625 0.6639 6.48%
2020-12-15 0 1.080 1.040 1.210 1.080 1.120 56,000 60,620 1.0825 0.666 0.641 0.746 0.666 0.690 90,854 0.6672 -11.48%
2020-12-14 0 1.220 1.130 1.220 - - 0 0 - 0.752 0.697 0.752 - - 0 - -0.81%
2020-12-11 0 1.230 1.230 1.250 1.210 1.250 104,000 127,660 1.2275 0.758 0.758 0.770 0.746 0.770 168,729 0.7566 1.65%
2020-12-10 0 1.210 1.200 1.230 1.200 1.280 46,000 56,660 1.2317 0.746 0.740 0.758 0.740 0.789 74,630 0.7592 -5.47%
2020-12-09 0 1.280 1.280 1.290 1.160 1.300 66,000 84,480 1.2800 0.789 0.789 0.795 0.715 0.801 107,078 0.7890 0.00%
2020-12-08 0 1.280 1.230 1.290 1.200 1.280 212,000 263,080 1.2409 0.789 0.758 0.795 0.740 0.789 343,948 0.7649 6.67%
2020-12-07 0 1.200 1.200 1.220 1.100 1.230 206,000 242,460 1.1770 0.740 0.740 0.752 0.678 0.758 334,213 0.7255 -6.25%
2020-12-04 0 1.280 1.200 1.280 1.060 1.280 380,000 435,460 1.1459 0.789 0.740 0.789 0.653 0.789 616,510 0.7063 16.36%
2020-12-03 0 1.100 1.100 1.150 1.020 1.100 194,000 209,860 1.0818 0.678 0.678 0.709 0.629 0.678 314,745 0.6668 2.80%
2020-12-02 0 1.070 1.070 1.100 1.050 1.120 290,000 320,280 1.1044 0.660 0.660 0.678 0.647 0.690 470,495 0.6807 -3.60%
2020-12-01 0 1.110 1.110 1.130 1.010 1.130 368,000 397,220 1.0794 0.684 0.684 0.697 0.623 0.697 597,042 0.6653 3.74%
2020-11-30 0 1.070 1.070 1.080 1.020 1.060 208,000 218,000 1.0481 0.660 0.660 0.666 0.629 0.653 337,458 0.6460 3.88%
2020-11-27 0 1.030 1.030 1.070 1.030 1.060 204,000 215,820 1.0579 0.635 0.635 0.660 0.635 0.653 330,969 0.6521 1.98%
2020-11-26 0 1.010 1.000 1.060 1.010 1.060 224,000 235,960 1.0534 0.623 0.616 0.653 0.623 0.653 363,417 0.6493 -0.98%
2020-11-25 0 1.020 1.020 1.060 1.020 1.060 234,000 245,680 1.0499 0.629 0.629 0.653 0.629 0.653 379,641 0.6471 -3.77%
2020-11-24 0 1.060 0.970 1.060 1.060 1.060 30,000 31,800 1.0600 0.653 0.598 0.653 0.653 0.653 48,672 0.6534 0.00%
2020-11-23 0 1.060 1.050 1.070 1.050 1.060 24,000 25,280 1.0533 0.653 0.647 0.660 0.647 0.653 38,937 0.6492 0.95%
2020-11-20 0 1.050 0.940 1.060 1.000 1.050 244,000 251,420 1.0304 0.647 0.579 0.653 0.616 0.647 395,864 0.6351 5.00%
2020-11-19 0 1.000 0.910 1.040 1.000 1.040 536,000 542,660 1.0124 0.616 0.561 0.641 0.616 0.641 869,604 0.6240 -0.99%
2020-11-18 0 1.010 1.010 1.060 0.940 1.060 122,000 124,920 1.0239 0.623 0.623 0.653 0.579 0.653 197,932 0.6311 6.32%
2020-11-17 0 0.950 0.940 1.030 0.950 0.950 34,000 32,300 0.9500 0.586 0.579 0.635 0.586 0.586 55,161 0.5856 0.00%
2020-11-16 0 0.950 0.950 1.000 0.940 0.950 30,000 28,460 0.9487 0.586 0.586 0.616 0.579 0.586 48,672 0.5847 -5.00%
2020-11-13 0 1.000 1.010 1.040 1.000 1.040 136,000 138,900 1.0213 0.616 0.623 0.641 0.616 0.641 220,646 0.6295 1.01%
2020-11-12 0 0.990 0.940 1.000 0.970 1.020 162,000 161,940 0.9996 0.610 0.579 0.616 0.598 0.629 262,828 0.6161 5.32%
2020-11-11 0 0.940 0.940 0.980 0.890 0.980 30,000 27,460 0.9153 0.579 0.579 0.604 0.549 0.604 48,672 0.5642 -4.08%
2020-11-10 0 0.980 0.970 0.980 0.920 1.020 466,000 463,140 0.9939 0.604 0.598 0.604 0.567 0.629 756,036 0.6126 8.89%
2020-11-09 0 0.900 0.870 0.920 0.900 0.900 4,000 3,600 0.9000 0.555 0.536 0.567 0.555 0.555 6,490 0.5547 0.00%
2020-11-06 0 0.900 0.860 0.910 0.900 0.900 14,000 12,600 0.9000 0.555 0.530 0.561 0.555 0.555 22,714 0.5547 7.14%
2020-11-05 0 0.840 0.840 0.900 0.840 0.860 30,000 25,340 0.8447 0.518 0.518 0.555 0.518 0.530 48,672 0.5206 -6.67%
2020-11-04 0 0.900 0.850 0.900 0.820 0.910 266,000 233,940 0.8795 0.555 0.524 0.555 0.505 0.561 431,557 0.5421 9.76%
2020-11-03 0 0.820 0.780 0.820 0.770 0.820 926,000 722,700 0.7805 0.505 0.481 0.505 0.475 0.505 1,502,338 0.4811 7.89%
2020-11-02 0 0.760 0.780 0.790 0.760 0.780 18,000 13,720 0.7622 0.468 0.481 0.487 0.468 0.481 29,203 0.4698 -2.56%
2020-10-30 0 0.780 0.780 0.800 0.780 0.810 212,000 167,060 0.7880 0.481 0.481 0.493 0.481 0.499 343,948 0.4857 -2.50%
2020-10-29 0 0.800 0.800 0.810 0.780 0.800 74,000 58,260 0.7873 0.493 0.493 0.499 0.481 0.493 120,057 0.4853 0.00%
2020-10-28 0 0.800 0.780 0.800 0.800 0.810 196,000 157,620 0.8042 0.493 0.481 0.493 0.493 0.499 317,990 0.4957 -2.44%
2020-10-27 0 0.820 0.820 0.840 0.800 0.840 38,000 31,040 0.8168 0.505 0.505 0.518 0.493 0.518 61,651 0.5035 -4.65%
2020-10-23 0 0.860 0.860 0.890 0.830 0.860 32,000 27,080 0.8463 0.530 0.530 0.549 0.512 0.530 51,917 0.5216 0.00%
2020-10-22 0 0.860 0.850 0.890 0.850 0.860 74,000 63,600 0.8595 0.530 0.524 0.549 0.524 0.530 120,057 0.5297 3.61%
2020-10-21 0 0.830 0.830 0.860 0.780 0.860 34,000 28,360 0.8341 0.512 0.512 0.530 0.481 0.530 55,161 0.5141 -3.49%
2020-10-20 0 0.860 0.860 0.890 0.850 0.860 18,000 15,360 0.8533 0.530 0.530 0.549 0.524 0.530 29,203 0.5260 0.00%
2020-10-19 0 0.860 0.850 0.890 0.860 0.860 18,000 15,480 0.8600 0.530 0.524 0.549 0.530 0.530 29,203 0.5301 1.18%
2020-10-16 0 0.850 0.850 0.890 0.850 0.850 68,000 57,800 0.8500 0.524 0.524 0.549 0.524 0.524 110,323 0.5239 0.00%
2020-10-15 0 0.850 0.850 0.860 0.850 0.850 50,000 42,500 0.8500 0.524 0.524 0.530 0.524 0.524 81,120 0.5239 -1.16%
2020-10-14 0 0.860 0.860 0.890 0.850 0.870 226,000 193,480 0.8561 0.530 0.530 0.549 0.524 0.536 366,661 0.5277 0.00%
2020-10-12 0 0.860 0.860 0.890 0.860 0.860 78,000 67,080 0.8600 0.530 0.530 0.549 0.530 0.530 126,547 0.5301 0.00%
2020-10-09 0 0.860 0.860 0.880 0.860 0.860 12,000 10,320 0.8600 0.530 0.530 0.542 0.530 0.530 19,469 0.5301 0.00%
2020-10-08 0 0.860 0.860 0.870 0.850 0.860 244,000 209,360 0.8580 0.530 0.530 0.536 0.524 0.530 395,864 0.5289 0.00%
2020-10-07 0 0.860 0.860 0.890 - - 0 0 - 0.530 0.530 0.549 - - 0 - 0.00%
2020-10-06 0 0.860 0.860 0.890 0.860 0.860 4,000 3,440 0.8600 0.530 0.530 0.549 0.530 0.530 6,490 0.5301 1.18%
2020-10-05 0 0.850 0.850 0.890 0.850 0.860 66,000 56,220 0.8518 0.524 0.524 0.549 0.524 0.530 107,078 0.5250 0.00%
2020-09-30 0 0.850 0.850 0.860 0.850 0.860 34,000 29,180 0.8582 0.524 0.524 0.530 0.524 0.530 55,161 0.5290 -1.16%
2020-09-29 0 0.860 0.850 0.860 0.860 0.860 12,000 10,320 0.8600 0.530 0.524 0.530 0.530 0.530 19,469 0.5301 1.18%
2020-09-28 0 0.850 0.850 0.880 0.840 0.910 70,000 59,880 0.8554 0.524 0.524 0.542 0.518 0.561 113,568 0.5273 0.00%
2020-09-25 0 0.850 0.850 0.860 0.840 0.860 166,000 140,800 0.8482 0.524 0.524 0.530 0.518 0.530 269,318 0.5228 -1.16%
2020-09-24 0 0.860 0.850 0.900 0.850 0.860 36,000 30,640 0.8511 0.530 0.524 0.555 0.524 0.530 58,406 0.5246 1.18%
2020-09-23 0 0.850 0.850 0.890 0.850 0.850 22,000 18,700 0.8500 0.524 0.524 0.549 0.524 0.524 35,693 0.5239 -3.41%
2020-09-22 0 0.880 0.860 0.880 - - 0 0 - 0.542 0.530 0.542 - - 0 - -1.12%
2020-09-21 0 0.890 0.860 0.900 0.850 0.900 54,000 48,300 0.8944 0.549 0.530 0.555 0.524 0.555 87,609 0.5513 4.71%
2020-09-18 0 0.850 0.850 0.890 0.850 0.900 10,000 8,780 0.8780 0.524 0.524 0.549 0.524 0.555 16,224 0.5412 1.19%
2020-09-17 0 0.840 0.850 0.860 0.820 0.840 56,000 46,880 0.8371 0.518 0.524 0.530 0.505 0.518 90,854 0.5160 -2.33%
2020-09-16 0 0.860 0.820 0.870 0.860 0.860 8,000 6,880 0.8600 0.530 0.505 0.536 0.530 0.530 12,979 0.5301 -1.15%
2020-09-15 0 0.870 0.840 0.890 0.750 0.890 44,000 36,540 0.8305 0.536 0.518 0.549 0.462 0.549 71,385 0.5119 4.82%
2020-09-14 0 0.830 0.820 0.860 0.810 0.880 218,000 184,220 0.8450 0.512 0.505 0.530 0.499 0.542 353,682 0.5209 -7.78%
2020-09-11 0 0.900 0.850 0.910 0.900 0.900 18,000 16,200 0.9000 0.555 0.524 0.561 0.555 0.555 29,203 0.5547 0.00%
2020-09-10 0 0.900 0.900 0.910 0.900 0.910 64,000 57,980 0.9059 0.555 0.555 0.561 0.555 0.561 103,833 0.5584 -1.10%
2020-09-09 0 0.910 0.910 0.930 0.910 0.920 90,000 82,020 0.9113 0.561 0.561 0.573 0.561 0.567 146,016 0.5617 -3.19%
2020-09-08 0 0.940 0.910 0.960 0.900 0.960 138,000 127,820 0.9262 0.579 0.561 0.592 0.555 0.592 223,891 0.5709 -1.05%
2020-09-07 0 0.950 0.920 0.970 - - 0 0 - 0.586 0.567 0.598 - - 0 - 0.00%
2020-09-04 0 0.950 0.920 0.950 0.910 0.950 28,000 25,840 0.9229 0.586 0.567 0.586 0.561 0.586 45,427 0.5688 0.00%
2020-09-03 0 0.950 0.920 0.970 0.920 0.960 90,000 84,700 0.9411 0.586 0.567 0.598 0.567 0.592 146,016 0.5801 0.00%
2020-09-02 0 0.950 0.950 0.960 0.940 0.960 130,000 123,860 0.9528 0.586 0.586 0.592 0.579 0.592 210,911 0.5873 -1.04%
2020-09-01 0 0.960 0.960 0.970 0.950 0.970 38,000 36,540 0.9616 0.592 0.592 0.598 0.586 0.598 61,651 0.5927 0.00%
2020-08-31 0 0.960 0.960 1.000 0.960 1.000 104,000 100,160 0.9631 0.592 0.592 0.616 0.592 0.616 168,729 0.5936 0.00%
2020-08-28 0 0.960 0.940 0.960 0.940 0.990 128,000 123,700 0.9664 0.592 0.579 0.592 0.579 0.610 207,667 0.5957 -4.00%
2020-08-27 0 1.000 0.980 1.070 0.970 1.000 82,000 81,160 0.9898 0.616 0.604 0.660 0.598 0.616 133,036 0.6101 0.00%
2020-08-26 0 1.000 1.000 1.010 0.980 1.000 56,000 55,160 0.9850 0.616 0.616 0.623 0.604 0.616 90,854 0.6071 -2.91%
2020-08-25 0 1.030 1.020 1.040 0.940 1.040 552,000 557,280 1.0096 0.635 0.629 0.641 0.579 0.641 895,562 0.6223 7.29%
2020-08-24 0 0.960 0.940 0.980 0.920 0.960 96,000 90,220 0.9398 0.592 0.579 0.604 0.567 0.592 155,750 0.5793 0.00%
2020-08-21 0 0.960 0.940 0.980 0.940 0.960 42,000 39,860 0.9490 0.592 0.579 0.604 0.579 0.592 68,141 0.5850 0.00%
2020-08-20 0 0.960 0.960 0.970 0.900 0.970 114,000 107,540 0.9433 0.592 0.592 0.598 0.555 0.598 184,953 0.5814 0.00%
2020-08-19 0 0.960 0.950 0.960 0.950 0.960 16,000 15,320 0.9575 0.592 0.586 0.592 0.586 0.592 25,958 0.5902 -1.03%
2020-08-18 0 0.970 0.970 0.980 0.970 0.970 50,000 48,460 0.9692 0.598 0.598 0.604 0.598 0.598 81,120 0.5974 1.04%
2020-08-17 0 0.960 0.940 0.960 0.930 0.960 44,000 41,920 0.9527 0.592 0.579 0.592 0.573 0.592 71,385 0.5872 0.00%
2020-08-14 0 0.960 0.920 0.960 0.930 0.960 100,000 94,620 0.9462 0.592 0.567 0.592 0.573 0.592 162,240 0.5832 0.00%
2020-08-13 0 0.960 0.960 0.990 0.930 0.960 110,000 104,640 0.9513 0.592 0.592 0.610 0.573 0.592 178,463 0.5863 0.00%
2020-08-12 0 0.960 0.960 0.990 0.930 0.960 116,000 110,440 0.9521 0.592 0.592 0.610 0.573 0.592 188,198 0.5868 0.00%
2020-08-11 0 0.960 0.910 0.980 0.930 0.960 22,000 20,720 0.9418 0.592 0.561 0.604 0.573 0.592 35,693 0.5805 0.00%
2020-08-10 0 0.960 0.930 1.000 0.950 0.960 324,000 310,600 0.9586 0.592 0.573 0.616 0.586 0.592 525,656 0.5909 0.00%
2020-08-07 0 0.960 0.890 0.960 0.890 0.960 772,000 704,680 0.9128 0.592 0.549 0.592 0.549 0.592 1,252,489 0.5626 1.05%
2020-08-06 0 0.950 0.900 0.950 0.920 0.970 342,000 326,580 0.9549 0.586 0.555 0.586 0.567 0.598 554,859 0.5886 -1.04%
2020-08-05 0 0.960 0.960 0.980 0.850 1.000 2,266,000 2,010,420 0.8872 0.592 0.592 0.604 0.524 0.616 3,676,348 0.5469 4.35%
2020-08-04 0 0.920 0.900 0.920 0.890 0.920 12,000 10,820 0.9017 0.567 0.555 0.567 0.549 0.567 19,469 0.5558 -3.16%
2020-08-03 0 0.950 0.870 0.950 0.900 0.960 112,000 105,960 0.9461 0.586 0.536 0.586 0.555 0.592 181,708 0.5831 5.56%
2020-07-31 0 0.900 0.860 0.900 - - 0 0 - 0.555 0.530 0.555 - - 0 - -1.10%
2020-07-30 0 0.910 0.880 0.910 0.890 0.920 18,000 16,140 0.8967 0.561 0.542 0.561 0.549 0.567 29,203 0.5527 2.25%
2020-07-29 0 0.890 0.880 0.890 0.870 0.900 42,000 37,220 0.8862 0.549 0.542 0.549 0.536 0.555 68,141 0.5462 -1.11%
2020-07-28 0 0.900 0.860 0.900 0.850 0.900 180,000 155,980 0.8666 0.555 0.530 0.555 0.524 0.555 292,031 0.5341 0.00%
2020-07-27 0 0.900 0.870 0.900 0.870 0.900 8,000 7,080 0.8850 0.555 0.536 0.555 0.536 0.555 12,979 0.5455 -1.10%
2020-07-24 0 0.910 0.900 0.920 - - 0 0 - 0.561 0.555 0.567 - - 0 - -2.15%
2020-07-23 0 0.930 0.930 0.950 0.900 0.970 38,000 35,140 0.9247 0.573 0.573 0.586 0.555 0.598 61,651 0.5700 1.09%
2020-07-22 0 0.920 0.900 0.920 0.900 0.950 162,000 149,120 0.9205 0.567 0.555 0.567 0.555 0.586 262,828 0.5674 -2.13%
2020-07-21 0 0.940 0.930 0.940 0.930 0.960 106,000 99,420 0.9379 0.579 0.573 0.579 0.573 0.592 171,974 0.5781 2.17%
2020-07-20 0 0.920 0.910 1.030 0.890 0.920 74,000 66,720 0.9016 0.567 0.561 0.635 0.549 0.567 120,057 0.5557 -1.08%
2020-07-17 0 0.930 0.910 0.940 0.900 0.950 52,000 47,980 0.9227 0.573 0.561 0.579 0.555 0.586 84,365 0.5687 -2.11%
2020-07-16 0 0.950 0.930 0.970 0.950 0.980 150,000 146,020 0.9735 0.586 0.573 0.598 0.586 0.604 243,359 0.6000 -4.04%
2020-07-15 0 0.990 0.950 0.990 0.950 0.990 86,000 83,880 0.9753 0.610 0.586 0.610 0.586 0.610 139,526 0.6012 0.00%
2020-07-14 0 0.990 0.990 1.000 0.940 0.990 314,000 300,880 0.9582 0.610 0.610 0.616 0.579 0.610 509,432 0.5906 1.02%
2020-07-13 0 0.980 0.960 0.990 0.960 1.020 200,000 200,980 1.0049 0.604 0.592 0.610 0.592 0.629 324,479 0.6194 -4.85%
2020-07-10 0 1.030 1.020 1.120 1.020 1.080 158,000 164,400 1.0405 0.635 0.629 0.690 0.629 0.666 256,338 0.6413 -4.63%
2020-07-09 0 1.080 1.080 1.170 1.020 1.110 418,000 446,700 1.0687 0.666 0.666 0.721 0.629 0.684 678,161 0.6587 -3.57%
2020-07-08 0 1.120 1.120 1.130 1.110 1.170 358,000 405,680 1.1332 0.690 0.690 0.697 0.684 0.721 580,818 0.6985 0.00%
2020-07-07 0 1.120 1.120 1.140 1.100 1.200 600,000 692,060 1.1534 0.690 0.690 0.703 0.678 0.740 973,437 0.7109 -5.88%
2020-07-06 0 1.190 1.180 1.190 1.010 1.200 1,160,000 1,335,180 1.1510 0.733 0.727 0.733 0.623 0.740 1,881,979 0.7095 13.33%
2020-07-03 0 1.050 1.050 1.070 0.840 2.670 1,836,000 1,939,720 1.0565 0.647 0.647 0.660 0.518 1.646 2,978,718 0.6512 26.51%
2020-07-02 0 0.830 0.810 0.860 0.780 0.890 440,000 365,320 0.8303 0.512 0.499 0.530 0.481 0.549 713,854 0.5118 -1.07%
2020-06-30 0 0.880 0.880 0.900 0.870 0.900 536,000 474,400 0.8851 0.517 0.517 0.529 0.511 0.529 912,099 0.5201 0.00%
2020-06-29 0 0.880 0.870 0.900 0.870 0.910 160,000 141,340 0.8834 0.517 0.511 0.529 0.511 0.535 272,269 0.5191 -3.30%
2020-06-26 0 0.910 0.910 0.940 0.900 0.930 194,000 178,560 0.9204 0.535 0.535 0.552 0.529 0.547 330,126 0.5409 -2.15%
2020-06-24 0 0.930 0.920 0.960 0.920 0.980 316,000 299,820 0.9488 0.547 0.541 0.564 0.541 0.576 537,730 0.5576 -6.06%
2020-06-23 0 0.990 0.930 0.990 0.950 1.010 674,000 648,860 0.9627 0.582 0.547 0.582 0.558 0.594 1,146,931 0.5657 1.02%
2020-06-22 0 0.980 0.940 0.980 0.880 0.990 210,000 196,600 0.9362 0.576 0.552 0.576 0.517 0.582 357,352 0.5502 7.69%
2020-06-19 0 0.910 0.910 0.940 0.900 0.930 214,000 196,360 0.9176 0.535 0.535 0.552 0.529 0.547 364,159 0.5392 0.00%
2020-06-18 0 0.910 0.910 0.920 0.880 0.920 556,000 502,860 0.9044 0.535 0.535 0.541 0.517 0.541 946,133 0.5315 -2.15%
2020-06-17 0 0.930 0.920 0.940 0.910 1.040 964,000 939,120 0.9742 0.547 0.541 0.552 0.535 0.611 1,640,418 0.5725 -8.82%
2020-06-16 0 1.020 1.010 1.020 0.890 1.050 2,569,200 2,564,172 0.9980 0.599 0.594 0.599 0.523 0.617 4,371,952 0.5865 14.61%
2020-06-15 0 0.890 0.880 0.900 0.820 0.940 1,840,000 1,629,960 0.8858 0.523 0.517 0.529 0.482 0.552 3,131,088 0.5206 12.66%
2020-06-12 0 0.790 0.780 0.810 0.770 0.800 92,000 71,720 0.7796 0.464 0.458 0.476 0.452 0.470 156,554 0.4581 -1.25%
2020-06-11 0 0.800 0.800 0.820 0.800 0.820 102,000 82,800 0.8118 0.470 0.470 0.482 0.470 0.482 173,571 0.4770 -1.23%
2020-06-10 0 0.810 0.800 0.810 0.780 0.820 196,000 157,320 0.8027 0.476 0.470 0.476 0.458 0.482 333,529 0.4717 2.53%
2020-06-09 0 0.790 0.780 0.800 0.790 0.820 244,000 197,080 0.8077 0.464 0.458 0.470 0.464 0.482 415,209 0.4747 -1.25%
2020-06-08 0 0.800 0.780 0.800 0.780 0.800 100,000 79,320 0.7932 0.470 0.458 0.470 0.458 0.470 170,168 0.4661 2.56%
2020-06-05 0 0.780 0.780 0.800 0.760 0.800 120,000 94,620 0.7885 0.458 0.458 0.470 0.447 0.470 204,201 0.4634 1.30%
2020-06-04 0 0.770 0.760 0.780 0.770 0.800 88,000 68,820 0.7820 0.452 0.447 0.458 0.452 0.470 149,748 0.4596 -3.75%
2020-06-03 0 0.800 0.780 0.800 0.760 0.800 130,000 100,520 0.7732 0.470 0.458 0.470 0.447 0.470 221,218 0.4544 3.90%
2020-06-02 0 0.770 0.760 0.770 0.760 0.780 142,000 109,240 0.7693 0.452 0.447 0.452 0.447 0.458 241,638 0.4521 2.67%
2020-06-01 0 0.750 0.750 0.770 0.750 0.790 78,000 59,080 0.7574 0.441 0.441 0.452 0.441 0.464 132,731 0.4451 -2.60%
2020-05-29 0 0.770 0.760 0.810 0.750 0.800 66,000 49,880 0.7558 0.452 0.447 0.476 0.441 0.470 112,311 0.4441 0.00%
2020-05-28 0 0.770 0.730 0.780 0.720 0.770 94,000 69,780 0.7423 0.452 0.429 0.458 0.423 0.452 159,958 0.4362 1.32%
2020-05-27 0 0.760 0.750 0.760 0.740 0.760 34,000 25,680 0.7553 0.447 0.441 0.447 0.435 0.447 57,857 0.4439 2.70%
2020-05-26 0 0.740 0.740 0.760 0.730 0.780 74,000 56,080 0.7578 0.435 0.435 0.447 0.429 0.458 125,924 0.4453 -5.13%
2020-05-25 0 0.780 0.760 0.790 0.730 0.790 74,000 55,660 0.7522 0.458 0.447 0.464 0.429 0.464 125,924 0.4420 1.30%
2020-05-22 0 0.770 0.740 0.770 0.730 0.770 22,000 16,340 0.7427 0.452 0.435 0.452 0.429 0.452 37,437 0.4365 0.00%
2020-05-21 0 0.770 0.770 0.800 0.730 0.810 326,000 246,960 0.7575 0.452 0.452 0.470 0.429 0.476 554,747 0.4452 -3.75%
2020-05-20 0 0.800 0.770 0.800 0.780 0.820 276,000 222,760 0.8071 0.470 0.452 0.470 0.458 0.482 469,663 0.4743 2.56%
2020-05-19 0 0.780 0.770 0.790 0.770 0.800 32,000 25,000 0.7813 0.458 0.452 0.464 0.452 0.470 54,454 0.4591 -1.27%
2020-05-18 0 0.790 0.760 0.790 0.760 0.790 220,000 171,100 0.7777 0.464 0.447 0.464 0.447 0.464 374,369 0.4570 -1.25%
2020-05-15 0 0.800 0.780 0.800 0.780 0.800 244,000 192,500 0.7889 0.470 0.458 0.470 0.458 0.470 415,209 0.4636 0.00%
2020-05-14 0 0.800 0.760 0.810 0.780 0.800 90,000 70,940 0.7882 0.470 0.447 0.476 0.458 0.470 153,151 0.4632 0.00%
2020-05-13 0 0.800 0.780 0.800 0.780 0.800 58,000 45,820 0.7900 0.470 0.458 0.470 0.458 0.470 98,697 0.4642 0.00%
2020-05-12 0 0.800 0.780 0.800 0.770 0.820 36,000 28,900 0.8028 0.470 0.458 0.470 0.452 0.482 61,260 0.4718 2.56%
2020-05-11 0 0.780 0.780 0.800 0.780 0.780 32,000 25,000 0.7813 0.458 0.458 0.470 0.458 0.458 54,454 0.4591 2.63%
2020-05-08 0 0.760 0.760 0.790 0.760 0.850 180,000 143,840 0.7991 0.447 0.447 0.464 0.447 0.500 306,302 0.4696 -1.30%
2020-05-07 0 0.770 0.770 0.780 0.760 0.780 28,000 21,380 0.7636 0.452 0.452 0.458 0.447 0.458 47,647 0.4487 -1.28%
2020-05-06 0 0.780 0.770 0.780 0.760 0.800 98,000 76,500 0.7806 0.458 0.452 0.458 0.447 0.470 166,764 0.4587 2.63%
2020-05-05 0 0.760 0.760 0.800 0.750 0.800 44,000 33,700 0.7659 0.447 0.447 0.470 0.441 0.470 74,874 0.4501 0.00%
2020-05-04 0 0.760 0.760 0.810 0.740 0.780 32,000 24,580 0.7681 0.447 0.447 0.476 0.435 0.458 54,454 0.4514 -6.17%
2020-04-29 0 0.810 0.810 0.820 0.810 0.810 24,000 19,440 0.8100 0.476 0.476 0.482 0.476 0.476 40,840 0.4760 -1.22%
2020-04-28 0 0.820 0.820 0.830 0.810 0.830 438,000 359,280 0.8203 0.482 0.482 0.488 0.476 0.488 745,335 0.4820 0.00%
2020-04-27 0 0.820 0.800 0.850 0.800 0.820 68,000 55,460 0.8156 0.482 0.470 0.500 0.470 0.482 115,714 0.4793 1.23%
2020-04-24 0 0.810 0.800 0.820 0.810 0.820 68,000 55,140 0.8109 0.476 0.470 0.482 0.476 0.482 115,714 0.4765 -3.57%
2020-04-23 0 0.840 0.830 0.850 0.750 0.860 222,000 184,500 0.8311 0.494 0.488 0.500 0.441 0.505 377,773 0.4884 7.69%
2020-04-22 0 0.780 0.780 0.800 0.770 0.780 26,000 20,220 0.7777 0.458 0.458 0.470 0.452 0.458 44,244 0.4570 0.00%
2020-04-21 0 0.780 0.770 0.790 0.770 0.780 56,000 43,140 0.7704 0.458 0.452 0.464 0.452 0.458 95,294 0.4527 1.30%
2020-04-20 0 0.770 0.760 0.800 0.770 0.800 98,000 78,220 0.7982 0.452 0.447 0.470 0.452 0.470 166,764 0.4690 -3.75%
2020-04-17 0 0.800 0.800 0.820 0.790 0.810 70,000 56,220 0.8031 0.470 0.470 0.482 0.464 0.476 119,117 0.4720 -1.23%
2020-04-16 0 0.810 0.800 0.840 0.800 0.810 38,000 30,620 0.8058 0.476 0.470 0.494 0.470 0.476 64,664 0.4735 2.53%
2020-04-15 0 0.790 0.790 0.810 0.790 0.850 108,000 88,540 0.8198 0.464 0.464 0.476 0.464 0.500 183,781 0.4818 1.28%
2020-04-14 0 0.780 0.780 0.800 0.770 0.790 108,000 84,380 0.7813 0.458 0.458 0.470 0.452 0.464 183,781 0.4591 0.00%
2020-04-09 0 0.780 0.780 0.830 0.780 0.800 192,000 152,860 0.7961 0.458 0.458 0.488 0.458 0.470 326,722 0.4679 -2.50%
2020-04-08 0 0.800 0.770 0.830 0.770 0.800 18,000 14,120 0.7844 0.470 0.452 0.488 0.452 0.470 30,630 0.4610 0.00%
2020-04-07 0 0.800 0.790 0.820 0.780 0.820 84,000 66,660 0.7936 0.470 0.464 0.482 0.458 0.482 142,941 0.4663 -2.44%
2020-04-06 0 0.820 0.820 0.840 0.820 0.820 10,000 8,200 0.8200 0.482 0.482 0.494 0.482 0.482 17,017 0.4819 0.00%
2020-04-03 0 0.820 0.800 0.830 0.800 0.860 108,000 90,340 0.8365 0.482 0.470 0.488 0.470 0.505 183,781 0.4916 -7.87%
2020-04-02 0 0.890 0.860 0.890 0.850 0.890 52,000 45,500 0.8750 0.523 0.505 0.523 0.500 0.523 88,487 0.5142 4.71%
2020-04-01 0 0.850 0.850 0.880 0.830 0.960 602,000 543,400 0.9027 0.500 0.500 0.517 0.488 0.564 1,024,410 0.5305 2.41%
2020-03-31 0 0.830 0.830 0.840 0.780 0.900 696,000 564,940 0.8117 0.488 0.488 0.494 0.458 0.529 1,184,368 0.4770 6.41%
2020-03-30 0 0.780 0.760 0.780 0.760 0.780 32,000 24,400 0.7625 0.458 0.447 0.458 0.447 0.458 54,454 0.4481 -1.27%
2020-03-27 0 0.790 0.790 0.820 0.750 0.790 192,000 146,520 0.7631 0.464 0.464 0.482 0.441 0.464 326,722 0.4485 3.95%
2020-03-26 0 0.760 0.750 0.760 0.750 0.770 38,000 29,080 0.7653 0.447 0.441 0.447 0.441 0.452 64,664 0.4497 -1.30%
2020-03-25 0 0.770 0.770 0.780 0.730 0.780 36,000 27,780 0.7717 0.452 0.452 0.458 0.429 0.458 61,260 0.4535 5.48%
2020-03-24 0 0.730 0.730 0.740 0.710 0.740 84,000 61,100 0.7274 0.429 0.429 0.435 0.417 0.435 142,941 0.4274 4.29%
2020-03-23 0 0.700 0.700 0.710 0.690 0.740 82,000 57,800 0.7049 0.411 0.411 0.417 0.405 0.435 139,538 0.4142 -5.41%
2020-03-20 0 0.740 0.720 0.740 0.700 0.840 150,000 112,320 0.7488 0.435 0.423 0.435 0.411 0.494 255,252 0.4400 7.25%
2020-03-19 0 0.690 0.690 0.720 0.680 0.700 220,000 152,460 0.6930 0.405 0.405 0.423 0.400 0.411 374,369 0.4072 -5.48%
2020-03-18 0 0.730 0.730 0.750 0.690 0.900 608,000 471,540 0.7756 0.429 0.429 0.441 0.405 0.529 1,034,620 0.4558 5.80%
2020-03-17 0 0.690 0.690 0.710 0.680 0.740 488,000 337,100 0.6908 0.405 0.405 0.417 0.400 0.435 830,419 0.4059 -6.76%
2020-03-16 0 0.740 0.720 0.740 0.700 0.750 98,000 70,600 0.7204 0.435 0.423 0.435 0.411 0.441 166,764 0.4234 -3.90%
2020-03-13 0 0.770 0.770 0.780 0.700 0.830 1,590,000 1,151,140 0.7240 0.452 0.452 0.458 0.411 0.488 2,705,668 0.4255 -8.33%
2020-03-12 0 0.840 0.840 0.850 0.830 0.900 760,000 648,620 0.8534 0.494 0.494 0.500 0.488 0.529 1,293,275 0.5015 -9.68%
2020-03-11 0 0.930 0.920 0.930 0.920 0.970 148,000 140,300 0.9480 0.547 0.541 0.547 0.541 0.570 251,848 0.5571 -3.12%
2020-03-10 0 0.960 0.960 0.970 0.940 0.960 88,000 83,400 0.9477 0.564 0.564 0.570 0.552 0.564 149,748 0.5569 1.05%
2020-03-09 0 0.950 0.950 0.970 0.940 1.030 696,000 686,060 0.9857 0.558 0.558 0.570 0.552 0.605 1,184,368 0.5793 -7.77%
2020-03-06 0 1.030 1.030 1.040 1.020 1.030 22,000 22,640 1.0291 0.605 0.605 0.611 0.599 0.605 37,437 0.6048 0.00%
2020-03-05 0 1.030 1.020 1.030 1.030 1.040 68,000 70,300 1.0338 0.605 0.599 0.605 0.605 0.611 115,714 0.6075 0.00%
2020-03-04 0 1.030 1.030 1.040 1.010 1.050 622,000 639,920 1.0288 0.605 0.605 0.611 0.594 0.617 1,058,444 0.6046 -0.96%
2020-03-03 0 1.040 1.030 1.040 1.020 1.060 118,000 122,660 1.0395 0.611 0.605 0.611 0.599 0.623 200,798 0.6109 0.97%
2020-03-02 0 1.030 1.030 1.080 1.010 1.080 144,000 148,020 1.0279 0.605 0.605 0.635 0.594 0.635 245,042 0.6041 0.98%
2020-02-28 0 1.020 1.020 1.030 1.000 1.030 228,000 230,440 1.0107 0.599 0.599 0.605 0.588 0.605 387,983 0.5939 0.00%
2020-02-27 0 1.020 1.020 1.070 1.020 1.080 244,000 254,880 1.0446 0.599 0.599 0.629 0.599 0.635 415,209 0.6139 -1.92%
2020-02-26 0 1.040 1.040 1.050 1.040 1.070 272,000 286,040 1.0516 0.611 0.611 0.617 0.611 0.629 462,856 0.6180 -3.70%
2020-02-25 0 1.080 1.070 1.090 1.060 1.110 334,000 362,560 1.0855 0.635 0.629 0.641 0.623 0.652 568,361 0.6379 -2.70%
2020-02-24 0 1.110 1.100 1.110 1.090 1.110 108,000 118,680 1.0989 0.652 0.646 0.652 0.641 0.652 183,781 0.6458 -0.89%
2020-02-21 0 1.120 1.120 1.130 1.110 1.140 468,000 524,160 1.1200 0.658 0.658 0.664 0.652 0.670 796,385 0.6582 -1.75%
2020-02-20 0 1.140 1.120 1.140 1.110 1.140 166,000 186,820 1.1254 0.670 0.658 0.670 0.652 0.670 282,479 0.6614 0.00%
2020-02-19 0 1.140 1.110 1.150 1.110 1.140 220,000 247,820 1.1265 0.670 0.652 0.676 0.652 0.670 374,369 0.6620 0.00%
2020-02-18 0 1.140 1.120 1.130 1.110 1.150 430,000 485,520 1.1291 0.670 0.658 0.664 0.652 0.676 731,722 0.6635 0.00%
2020-02-17 0 1.140 1.140 1.150 1.120 1.170 426,000 492,920 1.1571 0.670 0.670 0.676 0.658 0.688 724,915 0.6800 -0.87%
2020-02-14 0 1.150 1.130 1.150 1.110 1.150 168,000 191,060 1.1373 0.676 0.664 0.676 0.652 0.676 285,882 0.6683 0.88%
2020-02-13 0 1.140 1.140 1.150 1.120 1.180 570,000 646,000 1.1333 0.670 0.670 0.676 0.658 0.693 969,957 0.6660 -3.39%
2020-02-12 0 1.180 1.150 1.180 1.130 1.200 468,000 543,140 1.1606 0.693 0.676 0.693 0.664 0.705 796,385 0.6820 -1.67%
2020-02-11 0 1.200 1.160 1.200 1.130 1.220 266,000 312,340 1.1742 0.705 0.682 0.705 0.664 0.717 452,646 0.6900 3.45%
2020-02-10 0 1.160 1.130 1.180 1.130 1.170 158,000 180,480 1.1423 0.682 0.664 0.693 0.664 0.688 268,865 0.6713 -0.85%
2020-02-07 0 1.170 1.160 1.170 1.140 1.190 314,000 364,260 1.1601 0.688 0.682 0.688 0.670 0.699 534,327 0.6817 0.86%
2020-02-06 0 1.160 1.160 1.170 1.120 1.200 754,000 866,280 1.1489 0.682 0.682 0.688 0.658 0.705 1,283,065 0.6752 0.87%
2020-02-05 0 1.150 1.140 1.150 1.130 1.230 992,000 1,163,780 1.1732 0.676 0.670 0.676 0.664 0.723 1,688,065 0.6894 1.77%
2020-02-04 0 1.130 1.130 1.170 1.080 1.160 668,000 748,280 1.1202 0.664 0.664 0.688 0.635 0.682 1,136,721 0.6583 2.73%
2020-02-03 0 1.100 1.100 1.120 1.020 1.140 960,000 1,060,860 1.1051 0.646 0.646 0.658 0.599 0.670 1,633,611 0.6494 -1.79%
2020-01-31 0 1.120 1.120 1.160 1.070 1.230 1,082,000 1,242,020 1.1479 0.658 0.658 0.682 0.629 0.723 1,841,216 0.6746 -5.08%
2020-01-30 0 1.180 1.180 1.200 1.180 1.300 1,926,000 2,366,360 1.2286 0.693 0.693 0.705 0.693 0.764 3,277,432 0.7220 -12.59%
2020-01-29 0 1.350 1.340 1.350 1.330 1.460 1,804,000 2,492,720 1.3818 0.793 0.787 0.793 0.782 0.858 3,069,827 0.8120 -10.00%
2020-01-24 0 1.500 1.440 1.500 1.320 1.500 2,538,000 3,667,260 1.4449 0.881 0.846 0.881 0.776 0.881 4,318,859 0.8491 7.14%
2020-01-23 0 1.400 1.390 1.400 1.400 1.460 2,438,000 3,435,400 1.4091 0.823 0.817 0.823 0.823 0.858 4,148,691 0.8281 -5.41%
2020-01-22 0 1.480 1.450 1.480 1.450 1.520 4,562,000 6,746,220 1.4788 0.870 0.852 0.870 0.852 0.893 7,763,056 0.8690 -2.63%
2020-01-21 0 1.520 1.520 1.530 1.380 1.540 54,942,000 81,304,400 1.4798 0.893 0.893 0.899 0.811 0.905 93,493,601 0.8696

Webb-site Database - Powered By Linux Group

Back to top