Beijing Enterprises Urban Resources Group Limited: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 0.390 0.390 0.395 0.390 0.390 276,000 107,720 0.3903 0.390 0.390 0.395 0.390 0.390 276,000 0.3903 -2.50%
2026-01-12 0 0.400 0.385 0.400 0.385 0.400 1,504,000 585,020 0.3890 0.400 0.385 0.400 0.385 0.400 1,504,000 0.3890 2.56%
2026-01-09 0 0.390 0.390 0.395 0.390 0.395 272,000 107,180 0.3940 0.390 0.390 0.395 0.390 0.395 272,000 0.3940 -1.27%
2026-01-08 0 0.395 0.395 0.400 0.395 0.400 180,000 71,600 0.3978 0.395 0.395 0.400 0.395 0.400 180,000 0.3978 0.00%
2026-01-07 0 0.395 0.395 0.400 0.390 0.395 96,000 37,800 0.3938 0.395 0.395 0.400 0.390 0.395 96,000 0.3938 0.00%
2026-01-06 0 0.395 0.395 0.400 0.390 0.395 540,000 212,460 0.3934 0.395 0.395 0.400 0.390 0.395 540,000 0.3934 0.00%
2026-01-05 0 0.395 0.395 0.400 0.395 0.395 348,000 137,460 0.3950 0.395 0.395 0.400 0.395 0.395 348,000 0.3950 0.00%
2026-01-02 0 0.395 0.395 0.400 0.395 0.395 248,000 97,960 0.3950 0.395 0.395 0.400 0.395 0.395 248,000 0.3950 0.00%
2025-12-31 0 0.395 0.395 0.400 0.395 0.400 44,000 17,580 0.3995 0.395 0.395 0.400 0.395 0.400 44,000 0.3995 -1.25%
2025-12-30 0 0.400 0.395 0.400 0.395 0.400 20,000 7,940 0.3970 0.400 0.395 0.400 0.395 0.400 20,000 0.3970 1.27%
2025-12-29 0 0.395 0.395 0.400 0.395 0.400 832,000 329,260 0.3957 0.395 0.395 0.400 0.395 0.400 832,000 0.3957 -1.25%
2025-12-24 0 0.400 0.400 0.405 0.400 0.400 136,000 54,400 0.4000 0.400 0.400 0.405 0.400 0.400 136,000 0.4000 0.00%
2025-12-23 0 0.400 0.395 0.400 0.400 0.400 112,000 44,800 0.4000 0.400 0.395 0.400 0.400 0.400 112,000 0.4000 0.00%
2025-12-22 0 0.400 0.400 0.405 0.400 0.405 112,000 45,300 0.4045 0.400 0.400 0.405 0.400 0.405 112,000 0.4045 0.00%
2025-12-19 0 0.400 0.395 0.405 0.400 0.400 144,000 57,600 0.4000 0.400 0.395 0.405 0.400 0.400 144,000 0.4000 0.00%
2025-12-18 0 0.400 0.400 0.405 0.400 0.400 24,000 9,600 0.4000 0.400 0.400 0.405 0.400 0.400 24,000 0.4000 0.00%
2025-12-17 0 0.400 0.400 0.405 0.400 0.400 36,000 14,400 0.4000 0.400 0.400 0.405 0.400 0.400 36,000 0.4000 -1.23%
2025-12-16 0 0.405 0.395 0.405 0.395 0.405 300,000 119,780 0.3993 0.405 0.395 0.405 0.395 0.405 300,000 0.3993 -1.22%
2025-12-15 0 0.410 0.400 0.410 0.400 0.410 200,000 80,480 0.4024 0.410 0.400 0.410 0.400 0.410 200,000 0.4024 0.00%
2025-12-12 0 0.410 0.400 0.410 0.400 0.410 1,284,000 517,460 0.4030 0.410 0.400 0.410 0.400 0.410 1,284,000 0.4030 0.00%
2025-12-11 0 0.410 0.405 0.410 0.405 0.410 96,000 39,060 0.4069 0.410 0.405 0.410 0.405 0.410 96,000 0.4069 0.00%
2025-12-10 0 0.410 0.405 0.415 - - 0 0 - 0.410 0.405 0.415 - - 0 - 0.00%
2025-12-09 0 0.410 0.410 0.415 0.410 0.415 948,000 389,420 0.4108 0.410 0.410 0.415 0.410 0.415 948,000 0.4108 -1.20%
2025-12-08 0 0.415 0.410 0.415 0.415 0.415 44,000 18,260 0.4150 0.415 0.410 0.415 0.415 0.415 44,000 0.4150 0.00%
2025-12-05 0 0.415 0.410 0.415 0.415 0.420 348,000 144,500 0.4152 0.415 0.410 0.415 0.415 0.420 348,000 0.4152 -1.19%
2025-12-04 0 0.420 0.415 0.420 0.420 0.420 24,000 10,080 0.4200 0.420 0.415 0.420 0.420 0.420 24,000 0.4200 0.00%
2025-12-03 0 0.420 0.410 0.420 0.415 0.420 60,000 25,180 0.4197 0.420 0.410 0.420 0.415 0.420 60,000 0.4197 0.00%
2025-12-02 0 0.420 0.410 0.420 0.415 0.420 196,000 82,020 0.4185 0.420 0.410 0.420 0.415 0.420 196,000 0.4185 0.00%
2025-12-01 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2025-11-28 0 0.420 0.415 0.420 0.415 0.420 520,000 216,260 0.4159 0.420 0.415 0.420 0.415 0.420 520,000 0.4159 -1.18%
2025-11-27 0 0.425 0.415 0.425 0.415 0.425 632,000 267,560 0.4234 0.425 0.415 0.425 0.415 0.425 632,000 0.4234 1.19%
2025-11-26 0 0.420 0.415 0.420 0.410 0.425 1,704,000 721,280 0.4233 0.420 0.415 0.420 0.410 0.425 1,704,000 0.4233 0.00%
2025-11-25 0 0.420 0.410 0.420 0.410 0.420 632,000 261,580 0.4139 0.420 0.410 0.420 0.410 0.420 632,000 0.4139 0.00%
2025-11-24 0 0.420 0.410 0.420 0.420 0.420 240,000 100,800 0.4200 0.420 0.410 0.420 0.420 0.420 240,000 0.4200 0.00%
2025-11-21 0 0.420 0.410 0.420 0.405 0.415 1,200,000 493,520 0.4113 0.420 0.410 0.420 0.405 0.415 1,200,000 0.4113 0.00%
2025-11-20 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2025-11-19 0 0.420 0.410 0.420 0.415 0.415 60,000 24,940 0.4157 0.420 0.410 0.420 0.415 0.415 60,000 0.4157 1.20%
2025-11-18 0 0.415 0.415 0.420 0.415 0.420 408,000 169,340 0.4150 0.415 0.415 0.420 0.415 0.420 408,000 0.4150 -2.35%
2025-11-17 0 0.425 0.415 0.425 0.420 0.425 2,904,000 1,221,480 0.4206 0.425 0.415 0.425 0.420 0.425 2,904,000 0.4206 0.00%
2025-11-14 0 0.425 0.415 0.425 0.415 0.425 2,544,000 1,065,360 0.4188 0.425 0.415 0.425 0.415 0.425 2,544,000 0.4188 1.19%
2025-11-13 0 0.420 0.415 0.420 0.415 0.430 2,080,000 882,220 0.4241 0.420 0.415 0.420 0.415 0.430 2,080,000 0.4241 0.00%
2025-11-12 0 0.420 0.415 0.420 0.415 0.420 740,000 307,140 0.4151 0.420 0.415 0.420 0.415 0.420 740,000 0.4151 0.00%
2025-11-11 0 0.420 0.415 0.420 0.415 0.430 832,000 354,940 0.4266 0.420 0.415 0.420 0.415 0.430 832,000 0.4266 0.00%
2025-11-10 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2025-11-07 0 0.420 0.415 0.420 0.415 0.420 568,000 236,160 0.4158 0.420 0.415 0.420 0.415 0.420 568,000 0.4158 0.00%
2025-11-06 0 0.420 0.415 0.420 0.415 0.415 72,000 29,920 0.4156 0.420 0.415 0.420 0.415 0.415 72,000 0.4156 0.00%
2025-11-05 0 0.420 0.415 0.420 0.415 0.420 724,000 303,000 0.4185 0.420 0.415 0.420 0.415 0.420 724,000 0.4185 0.00%
2025-11-04 0 0.420 0.415 0.420 0.415 0.420 176,000 73,660 0.4185 0.420 0.415 0.420 0.415 0.420 176,000 0.4185 -2.33%
2025-11-03 0 0.430 0.415 0.430 0.420 0.435 1,488,000 639,860 0.4300 0.430 0.415 0.430 0.420 0.435 1,488,000 0.4300 2.38%
2025-10-31 0 0.420 0.415 0.420 0.415 0.420 620,000 257,620 0.4155 0.420 0.415 0.420 0.415 0.420 620,000 0.4155 0.00%
2025-10-30 0 0.420 0.415 0.420 0.415 0.420 1,468,000 609,400 0.4151 0.420 0.415 0.420 0.415 0.420 1,468,000 0.4151 -1.18%
2025-10-28 0 0.425 0.415 0.425 0.415 0.425 28,000 11,660 0.4164 0.425 0.415 0.425 0.415 0.425 28,000 0.4164 1.19%
2025-10-27 0 0.420 0.415 0.420 0.415 0.430 1,488,000 633,140 0.4255 0.420 0.415 0.420 0.415 0.430 1,488,000 0.4255 0.00%
2025-10-24 0 0.420 0.415 0.420 0.410 0.420 572,000 240,040 0.4197 0.420 0.415 0.420 0.410 0.420 572,000 0.4197 1.20%
2025-10-23 0 0.415 0.410 0.415 0.410 0.415 316,000 129,580 0.4101 0.415 0.410 0.415 0.410 0.415 316,000 0.4101 0.00%
2025-10-22 0 0.415 0.410 0.415 0.410 0.415 204,000 83,720 0.4104 0.415 0.410 0.415 0.410 0.415 204,000 0.4104 0.00%
2025-10-21 0 0.415 0.410 0.415 0.410 0.415 1,612,000 662,460 0.4110 0.415 0.410 0.415 0.410 0.415 1,612,000 0.4110 0.00%
2025-10-20 0 0.415 0.410 0.415 - - 40,000 16,600 0.4150 0.415 0.410 0.415 - - 40,000 0.4150 -1.19%
2025-10-17 0 0.420 0.410 0.420 0.410 0.425 1,252,000 525,180 0.4195 0.420 0.410 0.420 0.410 0.425 1,252,000 0.4195 1.20%
2025-10-16 0 0.415 0.410 0.415 0.410 0.415 56,000 23,160 0.4136 0.415 0.410 0.415 0.410 0.415 56,000 0.4136 0.00%
2025-10-15 0 0.415 0.410 0.415 0.410 0.415 116,000 48,020 0.4140 0.415 0.410 0.415 0.410 0.415 116,000 0.4140 0.00%
2025-10-14 0 0.415 0.410 0.415 0.410 0.415 536,000 221,600 0.4134 0.415 0.410 0.415 0.410 0.415 536,000 0.4134 -2.35%
2025-10-13 0 0.425 0.415 0.425 0.400 0.425 3,484,000 1,441,120 0.4136 0.425 0.415 0.425 0.400 0.425 3,484,000 0.4136 2.41%
2025-10-10 0 0.415 0.410 0.415 0.405 0.425 4,032,000 1,684,420 0.4178 0.415 0.410 0.415 0.405 0.425 4,032,000 0.4178 1.22%
2025-10-09 0 0.410 0.405 0.410 0.405 0.410 344,000 140,540 0.4085 0.410 0.405 0.410 0.405 0.410 344,000 0.4085 0.00%
2025-10-08 0 0.410 0.405 0.410 0.405 0.410 464,000 189,160 0.4077 0.410 0.405 0.410 0.405 0.410 464,000 0.4077 0.00%
2025-10-06 0 0.410 0.400 0.410 0.400 0.410 1,064,000 430,860 0.4049 0.410 0.400 0.410 0.400 0.410 1,064,000 0.4049 0.00%
2025-10-03 0 0.410 0.400 0.410 0.400 0.410 704,000 284,760 0.4045 0.410 0.400 0.410 0.400 0.410 704,000 0.4045 0.00%
2025-10-02 0 0.410 0.405 0.410 0.405 0.405 84,000 34,200 0.4071 0.410 0.405 0.410 0.405 0.405 84,000 0.4071 0.00%
2025-09-30 0 0.410 0.405 0.410 0.405 0.420 1,840,000 763,320 0.4148 0.410 0.405 0.410 0.405 0.420 1,840,000 0.4148 0.00%
2025-09-29 0 0.410 0.400 0.410 0.400 0.410 4,120,000 1,669,720 0.4053 0.410 0.400 0.410 0.400 0.410 4,120,000 0.4053 2.50%
2025-09-26 0 0.400 0.395 0.400 0.395 0.400 112,000 44,300 0.3955 0.400 0.395 0.400 0.395 0.400 112,000 0.3955 0.00%
2025-09-25 0 0.400 0.395 0.400 0.395 0.405 1,884,000 753,240 0.3998 0.400 0.395 0.400 0.395 0.405 1,884,000 0.3998 0.00%
2025-09-24 0 0.400 0.395 0.400 0.395 0.400 332,000 132,260 0.3984 0.400 0.395 0.400 0.395 0.400 332,000 0.3984 0.00%
2025-09-23 0 0.400 0.395 0.400 0.395 0.400 636,000 252,360 0.3968 0.400 0.395 0.400 0.395 0.400 636,000 0.3968 -1.23%
2025-09-22 0 0.405 0.395 0.405 0.400 0.410 656,000 262,500 0.4002 0.405 0.395 0.405 0.400 0.410 656,000 0.4002 -1.22%
2025-09-19 0 0.410 0.400 0.410 0.395 0.410 1,240,000 497,740 0.4014 0.410 0.400 0.410 0.395 0.410 1,240,000 0.4014 2.50%
2025-09-18 0 0.400 0.395 0.400 0.395 0.405 1,432,000 572,280 0.3996 0.400 0.395 0.400 0.395 0.405 1,432,000 0.3996 -1.23%
2025-09-17 0 0.405 0.400 0.405 0.400 0.405 972,000 393,220 0.4045 0.405 0.400 0.405 0.400 0.405 972,000 0.4045 -1.22%
2025-09-16 0 0.410 0.405 0.410 0.405 0.410 1,768,000 720,780 0.4077 0.410 0.405 0.410 0.405 0.410 1,768,000 0.4077 0.00%
2025-09-15 0 0.410 0.405 0.410 0.400 0.410 3,172,000 1,285,280 0.4052 0.410 0.405 0.410 0.400 0.410 3,172,000 0.4052 1.23%
2025-09-12 0 0.405 0.395 0.405 0.395 0.405 1,712,000 684,680 0.3999 0.405 0.395 0.405 0.395 0.405 1,712,000 0.3999 1.25%
2025-09-11 0 0.400 0.395 0.400 0.390 0.400 372,000 147,100 0.3954 0.400 0.395 0.400 0.390 0.400 372,000 0.3954 1.27%
2025-09-10 0 0.395 0.390 0.395 0.385 0.395 2,388,000 934,140 0.3912 0.395 0.390 0.395 0.385 0.395 2,388,000 0.3912 2.60%
2025-09-09 0 0.385 0.385 0.390 0.380 0.390 416,000 160,740 0.3864 0.385 0.385 0.390 0.380 0.390 416,000 0.3864 -1.28%
2025-09-08 0 0.390 0.385 0.390 0.380 0.395 1,128,000 439,540 0.3897 0.390 0.385 0.390 0.380 0.395 1,128,000 0.3897 2.63%
2025-09-05 0 0.380 0.375 0.380 0.375 0.390 1,060,000 405,720 0.3828 0.380 0.375 0.380 0.375 0.390 1,060,000 0.3828 2.15%
2025-09-04 0 0.390 0.390 0.400 0.390 0.400 1,768,000 691,240 0.3910 0.372 0.372 0.382 0.372 0.382 1,853,548 0.3729 -2.50%
2025-09-03 0 0.400 0.390 0.400 0.395 0.400 864,000 343,880 0.3980 0.382 0.372 0.382 0.377 0.382 905,806 0.3796 1.27%
2025-09-02 0 0.395 0.395 0.400 0.395 0.400 184,000 73,180 0.3977 0.377 0.377 0.382 0.377 0.382 192,903 0.3794 0.00%
2025-09-01 0 0.395 0.395 0.400 0.390 0.400 708,000 281,640 0.3978 0.377 0.377 0.382 0.372 0.382 742,258 0.3794 0.00%
2025-08-29 0 0.395 0.390 0.395 0.380 0.400 2,988,000 1,173,980 0.3929 0.377 0.372 0.377 0.362 0.382 3,132,581 0.3748 3.95%
2025-08-28 0 0.380 0.375 0.380 0.380 0.390 980,000 377,520 0.3852 0.362 0.358 0.362 0.362 0.372 1,027,419 0.3674 1.33%
2025-08-27 0 0.375 0.375 0.380 0.375 0.390 5,780,000 2,208,440 0.3821 0.358 0.358 0.362 0.358 0.372 6,059,677 0.3644 2.74%
2025-08-26 0 0.365 0.360 0.365 0.360 0.365 708,000 256,540 0.3623 0.348 0.343 0.348 0.343 0.348 742,258 0.3456 4.29%
2025-08-25 0 0.350 0.350 0.360 0.350 0.355 2,116,000 749,060 0.3540 0.334 0.334 0.343 0.334 0.339 2,218,387 0.3377 -1.41%
2025-08-22 0 0.355 0.350 0.355 0.350 0.355 916,000 320,880 0.3503 0.339 0.334 0.339 0.334 0.339 960,323 0.3341 1.43%
2025-08-21 0 0.350 0.350 0.355 0.350 0.355 832,000 293,020 0.3522 0.334 0.334 0.339 0.334 0.339 872,258 0.3359 -1.41%
2025-08-20 0 0.355 0.355 0.360 0.350 0.355 1,516,000 535,180 0.3530 0.339 0.339 0.343 0.334 0.339 1,589,355 0.3367 0.00%
2025-08-19 0 0.355 0.355 0.360 0.355 0.360 184,000 65,740 0.3573 0.339 0.339 0.343 0.339 0.343 192,903 0.3408 -1.39%
2025-08-18 0 0.360 0.360 0.365 0.350 0.360 3,060,000 1,075,000 0.3513 0.343 0.343 0.348 0.334 0.343 3,208,065 0.3351 0.00%
2025-08-15 0 0.360 0.360 0.365 0.350 0.365 2,896,000 1,033,540 0.3569 0.343 0.343 0.348 0.334 0.348 3,036,129 0.3404 -1.37%
2025-08-14 0 0.365 0.360 0.365 0.360 0.365 288,000 103,700 0.3601 0.348 0.343 0.348 0.343 0.348 301,935 0.3435 1.39%
2025-08-13 0 0.360 0.355 0.365 0.355 0.360 692,000 246,880 0.3568 0.343 0.339 0.348 0.339 0.343 725,484 0.3403 0.00%
2025-08-12 0 0.360 0.355 0.360 0.355 0.365 800,000 287,980 0.3600 0.343 0.339 0.343 0.339 0.348 838,710 0.3434 1.41%
2025-08-11 0 0.355 0.350 0.360 0.350 0.355 1,976,000 692,000 0.3502 0.339 0.334 0.343 0.334 0.339 2,071,613 0.3340 0.00%
2025-08-08 0 0.355 0.350 0.360 0.355 0.365 580,000 206,020 0.3552 0.339 0.334 0.343 0.339 0.348 608,065 0.3388 -1.39%
2025-08-07 0 0.360 0.355 0.360 0.360 0.365 564,000 204,960 0.3634 0.343 0.339 0.343 0.343 0.348 591,290 0.3466 2.86%
2025-08-06 0 0.350 0.350 0.355 0.350 0.355 596,000 209,600 0.3517 0.334 0.334 0.339 0.334 0.339 624,839 0.3354 0.00%
2025-08-05 0 0.350 0.345 0.355 0.350 0.355 500,000 175,500 0.3510 0.334 0.329 0.339 0.334 0.339 524,194 0.3348 0.00%
2025-08-04 0 0.350 0.350 0.355 0.350 0.355 1,520,000 532,360 0.3502 0.334 0.334 0.339 0.334 0.339 1,593,548 0.3341 -1.41%
2025-08-01 0 0.355 0.355 0.360 0.355 0.355 344,000 122,120 0.3550 0.339 0.339 0.343 0.339 0.339 360,645 0.3386 -1.39%
2025-07-31 0 0.360 0.355 0.360 0.355 0.360 508,000 180,420 0.3552 0.343 0.339 0.343 0.339 0.343 532,581 0.3388 0.00%
2025-07-30 0 0.360 0.355 0.360 0.360 0.365 1,784,000 642,840 0.3603 0.343 0.339 0.343 0.343 0.348 1,870,323 0.3437 -1.37%
2025-07-29 0 0.365 0.365 0.370 0.365 0.370 612,000 224,060 0.3661 0.348 0.348 0.353 0.348 0.353 641,613 0.3492 -1.35%
2025-07-28 0 0.370 0.365 0.370 0.365 0.370 816,000 301,900 0.3700 0.353 0.348 0.353 0.348 0.353 855,484 0.3529 -1.33%
2025-07-25 0 0.375 0.365 0.375 0.370 0.375 532,000 197,320 0.3709 0.358 0.348 0.358 0.353 0.358 557,742 0.3538 1.35%
2025-07-24 0 0.370 0.365 0.375 0.370 0.375 2,248,000 834,460 0.3712 0.353 0.348 0.358 0.353 0.358 2,356,774 0.3541 -1.33%
2025-07-23 0 0.375 0.370 0.375 0.360 0.380 1,948,000 728,540 0.3740 0.358 0.353 0.358 0.343 0.362 2,042,258 0.3567 2.74%
2025-07-22 0 0.365 0.365 0.370 0.360 0.365 636,000 230,060 0.3617 0.348 0.348 0.353 0.343 0.348 666,774 0.3450 0.00%
2025-07-21 0 0.365 0.365 0.370 0.365 0.370 196,000 72,160 0.3682 0.348 0.348 0.353 0.348 0.353 205,484 0.3512 1.39%
2025-07-18 0 0.360 0.355 0.365 0.360 0.360 4,000 1,440 0.3600 0.343 0.339 0.348 0.343 0.343 4,194 0.3434 0.00%
2025-07-17 0 0.360 0.355 0.365 0.350 0.360 1,288,000 458,820 0.3562 0.343 0.339 0.348 0.334 0.343 1,350,323 0.3398 0.00%
2025-07-16 0 0.360 0.360 0.365 0.360 0.360 364,000 131,040 0.3600 0.343 0.343 0.348 0.343 0.343 381,613 0.3434 0.00%
2025-07-15 0 0.360 0.360 0.365 0.360 0.365 112,000 40,380 0.3605 0.343 0.343 0.348 0.343 0.348 117,419 0.3439 -1.37%
2025-07-14 0 0.365 0.365 0.370 0.360 0.365 80,000 29,180 0.3648 0.348 0.348 0.353 0.343 0.348 83,871 0.3479 0.00%
2025-07-11 0 0.365 0.365 0.370 0.360 0.370 676,000 247,900 0.3667 0.348 0.348 0.353 0.343 0.353 708,710 0.3498 1.39%
2025-07-10 0 0.360 0.355 0.360 0.355 0.360 336,000 119,960 0.3570 0.343 0.339 0.343 0.339 0.343 352,258 0.3405 0.00%
2025-07-09 0 0.360 0.350 0.360 0.360 0.365 268,000 96,700 0.3608 0.343 0.334 0.343 0.343 0.348 280,968 0.3442 0.00%
2025-07-08 0 0.360 0.350 0.360 0.350 0.360 188,000 66,880 0.3557 0.343 0.334 0.343 0.334 0.343 197,097 0.3393 2.86%
2025-07-07 0 0.350 0.355 0.360 0.350 0.360 88,000 31,640 0.3595 0.334 0.339 0.343 0.334 0.343 92,258 0.3430 -1.41%
2025-07-04 0 0.355 0.355 0.360 - - 0 0 - 0.339 0.339 0.343 - - 0 - 1.43%
2025-07-03 0 0.350 0.350 0.360 0.350 0.360 352,000 126,320 0.3589 0.334 0.334 0.343 0.334 0.343 369,032 0.3423 -2.78%
2025-07-02 0 0.360 0.345 0.350 0.350 0.360 28,000 9,840 0.3514 0.343 0.329 0.334 0.334 0.343 29,355 0.3352 1.41%
2025-06-30 0 0.355 0.355 0.360 0.340 0.355 12,000 4,200 0.3500 0.339 0.339 0.343 0.324 0.339 12,581 0.3338 2.90%
2025-06-27 0 0.345 0.345 0.355 0.345 0.360 352,000 121,600 0.3455 0.329 0.329 0.339 0.329 0.343 369,032 0.3295 -1.43%
2025-06-26 0 0.350 0.350 0.360 0.350 0.355 980,000 344,220 0.3512 0.334 0.334 0.343 0.334 0.339 1,027,419 0.3350 -2.78%
2025-06-25 0 0.360 0.355 0.360 0.350 0.360 968,000 343,600 0.3550 0.343 0.339 0.343 0.334 0.343 1,014,839 0.3386 1.41%
2025-06-24 0 0.355 0.350 0.360 0.350 0.355 276,000 97,700 0.3540 0.339 0.334 0.343 0.334 0.339 289,355 0.3376 1.43%
2025-06-23 0 0.350 0.340 0.355 0.350 0.350 164,000 56,980 0.3474 0.334 0.324 0.339 0.334 0.334 171,935 0.3314 0.00%
2025-06-20 0 0.350 0.345 0.355 0.340 0.350 116,000 40,500 0.3491 0.334 0.329 0.339 0.324 0.334 121,613 0.3330 2.94%
2025-06-19 0 0.340 0.345 0.350 0.340 0.345 36,000 12,320 0.3422 0.324 0.329 0.334 0.324 0.329 37,742 0.3264 -2.86%
2025-06-18 0 0.350 0.340 0.350 0.350 0.350 96,000 33,600 0.3500 0.334 0.324 0.334 0.334 0.334 100,645 0.3338 2.94%
2025-06-17 0 0.340 0.340 0.350 0.340 0.340 24,000 8,160 0.3400 0.324 0.324 0.334 0.324 0.324 25,161 0.3243 0.00%
2025-06-16 0 0.340 0.340 0.350 0.340 0.345 796,000 271,180 0.3407 0.324 0.324 0.334 0.324 0.329 834,516 0.3250 -2.86%
2025-06-13 0 0.350 0.345 0.350 0.345 0.350 140,000 48,380 0.3456 0.334 0.329 0.334 0.329 0.334 146,774 0.3296 0.00%
2025-06-12 0 0.350 0.345 0.350 0.350 0.350 280,000 98,000 0.3500 0.334 0.329 0.334 0.334 0.334 293,548 0.3338 0.00%
2025-06-11 0 0.350 0.345 0.350 0.350 0.360 1,200,000 425,220 0.3544 0.334 0.329 0.334 0.334 0.343 1,258,065 0.3380 1.45%
2025-06-10 0 0.345 0.335 0.350 0.325 0.355 3,072,000 1,032,660 0.3362 0.329 0.320 0.334 0.310 0.339 3,220,645 0.3206 -2.82%
2025-06-09 0 0.355 0.350 0.360 0.350 0.360 188,000 66,420 0.3533 0.339 0.334 0.343 0.334 0.343 197,097 0.3370 2.90%
2025-06-06 0 0.345 0.345 0.355 0.345 0.350 272,000 94,340 0.3468 0.329 0.329 0.339 0.329 0.334 285,161 0.3308 -4.17%
2025-06-05 0 0.360 0.350 0.365 0.355 0.360 628,000 224,780 0.3579 0.343 0.334 0.348 0.339 0.343 658,387 0.3414 3.75%
2025-06-04 0 0.360 0.355 0.370 - - 0 0 - 0.331 0.326 0.340 - - 0 - 0.00%
2025-06-03 0 0.360 0.350 0.360 0.350 0.360 64,000 22,480 0.3513 0.331 0.322 0.331 0.322 0.331 69,610 0.3229 1.41%
2025-06-02 0 0.355 0.350 0.370 - - 0 0 - 0.326 0.322 0.340 - - 0 - 0.00%
2025-05-30 0 0.355 0.350 0.365 0.355 0.355 64,000 22,720 0.3550 0.326 0.322 0.336 0.326 0.326 69,610 0.3264 -2.74%
2025-05-29 0 0.365 0.360 0.365 0.360 0.365 128,000 46,160 0.3606 0.336 0.331 0.336 0.331 0.336 139,221 0.3316 0.00%
2025-05-28 0 0.365 0.360 0.365 0.350 0.365 984,000 353,940 0.3597 0.336 0.331 0.336 0.322 0.336 1,070,261 0.3307 5.80%
2025-05-27 0 0.345 0.345 0.360 0.345 0.350 56,000 19,520 0.3486 0.317 0.317 0.331 0.317 0.322 60,909 0.3205 -1.43%
2025-05-26 0 0.350 0.340 0.355 - - 0 0 - 0.322 0.313 0.326 - - 0 - 0.00%
2025-05-23 0 0.350 0.340 0.355 0.345 0.350 464,000 160,140 0.3451 0.322 0.313 0.326 0.317 0.322 504,676 0.3173 -1.41%
2025-05-22 0 0.355 0.350 0.355 0.350 0.355 508,000 177,820 0.3500 0.326 0.322 0.326 0.322 0.326 552,533 0.3218 0.00%
2025-05-21 0 0.355 0.345 0.360 0.345 0.355 596,000 209,160 0.3509 0.326 0.317 0.331 0.317 0.326 648,248 0.3227 1.43%
2025-05-20 0 0.350 0.340 0.350 0.340 0.350 484,000 168,800 0.3488 0.322 0.313 0.322 0.313 0.322 526,429 0.3207 4.48%
2025-05-19 0 0.335 0.330 0.340 0.335 0.340 240,000 80,420 0.3351 0.308 0.303 0.313 0.308 0.313 261,039 0.3081 0.00%
2025-05-16 0 0.335 0.325 0.335 - - 0 0 - 0.308 0.299 0.308 - - 0 - 0.00%
2025-05-15 0 0.335 0.330 0.335 0.330 0.335 324,000 106,940 0.3301 0.308 0.303 0.308 0.303 0.308 352,403 0.3035 0.00%
2025-05-14 0 0.335 0.330 0.335 0.330 0.340 164,000 54,780 0.3340 0.308 0.303 0.308 0.303 0.313 178,377 0.3071 1.52%
2025-05-13 0 0.330 0.330 0.335 0.330 0.335 108,000 36,040 0.3337 0.303 0.303 0.308 0.303 0.308 117,468 0.3068 -1.49%
2025-05-12 0 0.335 0.330 0.335 0.330 0.335 76,000 25,440 0.3347 0.308 0.303 0.308 0.303 0.308 82,662 0.3078 1.52%
2025-05-09 0 0.330 0.330 0.340 0.330 0.335 296,000 99,060 0.3347 0.303 0.303 0.313 0.303 0.308 321,948 0.3077 -1.49%
2025-05-08 0 0.335 0.335 0.345 0.335 0.335 188,000 62,980 0.3350 0.308 0.308 0.317 0.308 0.308 204,481 0.3080 -1.47%
2025-05-07 0 0.340 0.340 0.345 0.340 0.340 356,000 121,040 0.3400 0.313 0.313 0.317 0.313 0.313 387,208 0.3126 -1.45%
2025-05-06 0 0.345 0.340 0.345 - - 0 0 - 0.317 0.313 0.317 - - 0 - 0.00%
2025-05-02 0 0.345 0.340 0.345 0.340 0.350 488,000 166,760 0.3417 0.317 0.313 0.317 0.313 0.322 530,780 0.3142 4.55%
2025-04-30 0 0.330 0.330 0.335 0.325 0.335 856,000 278,720 0.3256 0.303 0.303 0.308 0.299 0.308 931,040 0.2994 0.00%
2025-04-29 0 0.330 0.330 0.340 0.330 0.340 64,000 21,320 0.3331 0.303 0.303 0.313 0.303 0.313 69,610 0.3063 -2.94%
2025-04-28 0 0.340 0.330 0.345 0.325 0.340 400,000 130,820 0.3271 0.313 0.303 0.317 0.299 0.313 435,066 0.3007 3.03%
2025-04-25 0 0.330 0.330 0.340 0.330 0.340 84,000 27,920 0.3324 0.303 0.303 0.313 0.303 0.313 91,364 0.3056 -2.94%
2025-04-24 0 0.340 0.330 0.340 - - 0 0 - 0.313 0.303 0.313 - - 0 - 0.00%
2025-04-23 0 0.340 0.325 0.340 0.325 0.340 288,000 96,840 0.3363 0.313 0.299 0.313 0.299 0.313 313,247 0.3091 3.03%
2025-04-22 0 0.330 0.330 0.340 0.330 0.335 376,000 124,680 0.3316 0.303 0.303 0.313 0.303 0.308 408,962 0.3049 -1.49%
2025-04-17 0 0.335 0.330 0.335 0.330 0.335 256,000 84,740 0.3310 0.308 0.303 0.308 0.303 0.308 278,442 0.3043 0.00%
2025-04-16 0 0.335 0.330 0.340 - - 0 0 - 0.308 0.303 0.313 - - 0 - 0.00%
2025-04-15 0 0.335 0.330 0.335 0.330 0.340 232,000 77,760 0.3352 0.308 0.303 0.308 0.303 0.313 252,338 0.3082 -1.47%
2025-04-14 0 0.340 0.340 0.345 0.335 0.345 72,000 24,480 0.3400 0.313 0.313 0.317 0.308 0.317 78,312 0.3126 1.49%
2025-04-11 0 0.335 0.330 0.340 0.335 0.340 144,000 48,600 0.3375 0.308 0.303 0.313 0.308 0.313 156,624 0.3103 -2.90%
2025-04-10 0 0.345 0.345 0.350 0.335 0.355 384,000 131,900 0.3435 0.317 0.317 0.322 0.308 0.326 417,663 0.3158 0.00%
2025-04-09 0 0.345 0.345 0.355 0.340 0.345 108,000 37,240 0.3448 0.317 0.317 0.326 0.313 0.317 117,468 0.3170 0.00%
2025-04-08 0 0.345 0.340 0.345 0.335 0.345 116,000 39,400 0.3397 0.317 0.313 0.317 0.308 0.317 126,169 0.3123 0.00%
2025-04-07 0 0.345 0.345 0.350 0.340 0.355 1,176,000 406,800 0.3459 0.317 0.317 0.322 0.313 0.326 1,279,093 0.3180 -2.82%
2025-04-03 0 0.355 0.355 0.365 - - 0 0 - 0.326 0.326 0.336 - - 0 - 0.00%
2025-04-02 0 0.355 0.355 0.360 0.355 0.360 72,000 25,880 0.3594 0.326 0.326 0.331 0.326 0.331 78,312 0.3305 -1.39%
2025-04-01 0 0.360 0.360 0.365 0.355 0.370 88,000 32,280 0.3668 0.331 0.331 0.336 0.326 0.340 95,714 0.3373 1.41%
2025-03-31 0 0.355 0.355 0.365 0.355 0.365 44,000 15,920 0.3618 0.326 0.326 0.336 0.326 0.336 47,857 0.3327 -1.39%
2025-03-28 0 0.360 0.355 0.365 0.355 0.360 32,000 11,440 0.3575 0.331 0.326 0.336 0.326 0.331 34,805 0.3287 0.00%
2025-03-27 0 0.360 0.355 0.365 0.355 0.360 376,000 135,340 0.3599 0.331 0.326 0.336 0.326 0.331 408,962 0.3309 0.00%
2025-03-26 0 0.360 0.360 0.365 0.355 0.360 304,000 109,340 0.3597 0.331 0.331 0.336 0.326 0.331 330,650 0.3307 0.00%
2025-03-25 0 0.360 0.355 0.365 0.360 0.365 36,000 13,080 0.3633 0.331 0.326 0.336 0.331 0.336 39,156 0.3340 -2.70%
2025-03-24 0 0.370 0.360 0.370 - - 0 0 - 0.340 0.331 0.340 - - 0 - 0.00%
2025-03-21 0 0.370 0.365 0.370 0.360 0.370 332,000 119,720 0.3606 0.340 0.336 0.340 0.331 0.340 361,104 0.3315 2.78%
2025-03-20 0 0.360 0.360 0.365 0.360 0.365 668,000 241,040 0.3608 0.331 0.331 0.336 0.331 0.336 726,559 0.3318 -1.37%
2025-03-19 0 0.365 0.360 0.365 0.360 0.370 240,000 87,820 0.3659 0.336 0.331 0.336 0.331 0.340 261,039 0.3364 -1.35%
2025-03-18 0 0.370 0.370 0.375 0.370 0.370 96,000 35,540 0.3702 0.340 0.340 0.345 0.340 0.340 104,416 0.3404 -1.33%
2025-03-17 0 0.375 0.370 0.385 0.375 0.375 108,000 40,500 0.3750 0.345 0.340 0.354 0.345 0.345 117,468 0.3448 0.00%
2025-03-14 0 0.375 0.365 0.380 0.375 0.385 36,000 13,620 0.3783 0.345 0.336 0.349 0.345 0.354 39,156 0.3478 -2.60%
2025-03-13 0 0.385 0.375 0.385 0.375 0.385 24,000 9,040 0.3767 0.354 0.345 0.354 0.345 0.354 26,104 0.3463 0.00%
2025-03-12 0 0.385 0.375 0.385 0.375 0.385 72,000 27,440 0.3811 0.354 0.345 0.354 0.345 0.354 78,312 0.3504 0.00%
2025-03-11 0 0.385 0.375 0.385 0.375 0.385 40,000 15,040 0.3760 0.354 0.345 0.354 0.345 0.354 43,507 0.3457 0.00%
2025-03-10 0 0.385 0.370 0.385 0.370 0.385 12,000 4,540 0.3783 0.354 0.340 0.354 0.340 0.354 13,052 0.3478 2.67%
2025-03-07 0 0.375 0.370 0.375 0.365 0.380 444,000 166,640 0.3753 0.345 0.340 0.345 0.336 0.349 482,923 0.3451 -1.32%
2025-03-06 0 0.380 0.365 0.380 0.365 0.380 68,000 25,680 0.3776 0.349 0.336 0.349 0.336 0.349 73,961 0.3472 0.00%
2025-03-05 0 0.380 0.375 0.380 0.370 0.380 60,000 22,280 0.3713 0.349 0.345 0.349 0.340 0.349 65,260 0.3414 0.00%
2025-03-04 0 0.380 0.365 0.380 0.365 0.380 140,000 51,280 0.3663 0.349 0.336 0.349 0.336 0.349 152,273 0.3368 0.00%
2025-03-03 0 0.380 0.375 0.380 0.360 0.380 404,000 151,720 0.3755 0.349 0.345 0.349 0.331 0.349 439,416 0.3453 2.70%
2025-02-28 0 0.370 0.365 0.375 0.360 0.370 112,000 41,180 0.3677 0.340 0.336 0.345 0.331 0.340 121,818 0.3380 -1.33%
2025-02-27 0 0.375 0.365 0.375 0.365 0.375 136,000 50,200 0.3691 0.345 0.336 0.345 0.336 0.345 147,922 0.3394 0.00%
2025-02-26 0 0.375 0.370 0.380 0.360 0.380 1,441,435 542,123 0.3761 0.345 0.340 0.349 0.331 0.349 1,567,797 0.3458 0.00%
2025-02-25 0 0.375 0.360 0.375 0.360 0.375 144,000 53,260 0.3699 0.345 0.331 0.345 0.331 0.345 156,624 0.3401 0.00%
2025-02-24 0 0.375 0.370 0.375 0.365 0.375 572,000 211,960 0.3706 0.345 0.340 0.345 0.336 0.345 622,144 0.3407 4.17%
2025-02-21 0 0.360 0.345 0.365 0.330 0.360 1,284,000 443,260 0.3452 0.331 0.317 0.336 0.303 0.331 1,396,560 0.3174 0.00%
2025-02-20 0 0.360 0.355 0.360 0.350 0.365 544,000 193,240 0.3552 0.331 0.326 0.331 0.322 0.336 591,689 0.3266 -2.70%
2025-02-19 0 0.370 0.360 0.370 0.365 0.370 20,000 7,360 0.3680 0.340 0.331 0.340 0.336 0.340 21,753 0.3383 0.00%
2025-02-18 0 0.370 0.365 0.370 0.335 0.380 3,344,000 1,183,940 0.3540 0.340 0.336 0.340 0.308 0.349 3,637,148 0.3255 -2.63%
2025-02-17 0 0.380 0.375 0.380 0.380 0.385 192,000 73,100 0.3807 0.349 0.345 0.349 0.349 0.354 208,831 0.3500 -1.30%
2025-02-14 0 0.385 0.380 0.385 0.380 0.385 440,000 168,920 0.3839 0.354 0.349 0.354 0.349 0.354 478,572 0.3530 -1.28%
2025-02-13 0 0.390 0.390 0.395 0.375 0.390 244,000 93,120 0.3816 0.359 0.359 0.363 0.345 0.359 265,390 0.3509 0.00%
2025-02-12 0 0.390 0.385 0.390 0.385 0.390 272,000 105,280 0.3871 0.359 0.354 0.359 0.354 0.359 295,845 0.3559 0.00%
2025-02-11 0 0.390 0.375 0.390 0.375 0.390 96,000 37,120 0.3867 0.359 0.345 0.359 0.345 0.359 104,416 0.3555 0.00%
2025-02-10 0 0.390 0.380 0.395 0.370 0.390 164,000 63,020 0.3843 0.359 0.349 0.363 0.340 0.359 178,377 0.3533 2.63%
2025-02-07 0 0.380 0.375 0.385 0.370 0.385 1,216,000 456,160 0.3751 0.349 0.345 0.354 0.340 0.354 1,322,599 0.3449 2.70%
2025-02-06 0 0.370 0.365 0.370 0.360 0.395 2,268,000 841,080 0.3708 0.340 0.336 0.340 0.331 0.363 2,466,822 0.3410 -5.13%
2025-02-05 0 0.390 0.380 0.390 0.380 0.395 1,420,000 546,780 0.3851 0.359 0.349 0.359 0.349 0.363 1,544,483 0.3540 -3.70%
2025-02-04 0 0.405 0.395 0.405 0.395 0.415 172,000 68,600 0.3988 0.372 0.363 0.372 0.363 0.382 187,078 0.3667 1.25%
2025-02-03 0 0.400 0.395 0.405 0.395 0.400 368,000 147,020 0.3995 0.368 0.363 0.372 0.363 0.368 400,260 0.3673 0.00%
2025-01-28 0 0.400 0.395 0.405 0.400 0.400 60,000 23,980 0.3997 0.368 0.363 0.372 0.368 0.368 65,260 0.3675 -1.23%
2025-01-27 0 0.405 0.395 0.405 0.400 0.430 3,080,000 1,258,880 0.4087 0.372 0.363 0.372 0.368 0.395 3,350,005 0.3758 -7.95%
2025-01-24 0 0.440 0.430 0.450 0.430 0.450 124,000 54,600 0.4403 0.405 0.395 0.414 0.395 0.414 134,870 0.4048 0.00%
2025-01-23 0 0.440 0.430 0.440 0.430 0.440 104,000 44,760 0.4304 0.405 0.395 0.405 0.395 0.405 113,117 0.3957 0.00%
2025-01-22 0 0.440 0.430 0.440 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2025-01-21 0 0.440 0.430 0.440 0.430 0.440 160,000 68,840 0.4303 0.405 0.395 0.405 0.395 0.405 174,026 0.3956 0.00%
2025-01-20 0 0.440 0.435 0.440 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2025-01-17 0 0.440 0.430 0.440 0.440 0.440 8,000 3,480 0.4350 0.405 0.395 0.405 0.405 0.405 8,701 0.3999 2.33%
2025-01-16 0 0.430 0.430 0.450 0.430 0.435 236,000 101,620 0.4306 0.395 0.395 0.414 0.395 0.400 256,689 0.3959 -2.27%
2025-01-15 0 0.440 0.440 0.450 0.440 0.440 96,000 42,240 0.4400 0.405 0.405 0.414 0.405 0.405 104,416 0.4045 2.33%
2025-01-14 0 0.430 0.430 0.440 0.430 0.440 12,000 5,240 0.4367 0.395 0.395 0.405 0.395 0.405 13,052 0.4015 -2.27%
2025-01-13 0 0.440 0.430 0.440 0.440 0.440 80,000 35,200 0.4400 0.405 0.395 0.405 0.405 0.405 87,013 0.4045 0.00%
2025-01-10 0 0.440 0.435 0.455 0.440 0.450 1,032,000 454,400 0.4403 0.405 0.400 0.418 0.405 0.414 1,122,469 0.4048 -4.35%
2025-01-09 0 0.460 0.450 0.465 0.450 0.460 40,000 18,200 0.4550 0.423 0.414 0.428 0.414 0.423 43,507 0.4183 2.22%
2025-01-08 0 0.450 0.445 0.460 - - 0 0 - 0.414 0.409 0.423 - - 0 - 0.00%
2025-01-07 0 0.450 0.440 0.460 0.450 0.450 672,000 302,400 0.4500 0.414 0.405 0.423 0.414 0.414 730,910 0.4137 -1.10%
2025-01-06 0 0.455 0.455 0.460 0.455 0.455 16,000 7,280 0.4550 0.418 0.418 0.423 0.418 0.418 17,403 0.4183 0.00%
2025-01-03 0 0.455 0.455 0.460 0.450 0.455 156,000 70,960 0.4549 0.418 0.418 0.423 0.414 0.418 169,676 0.4182 1.11%
2025-01-02 0 0.450 0.450 0.460 0.450 0.450 556,000 250,200 0.4500 0.414 0.414 0.423 0.414 0.414 604,741 0.4137 0.00%
2024-12-31 0 0.450 0.450 0.460 0.450 0.455 172,000 77,980 0.4534 0.414 0.414 0.423 0.414 0.418 187,078 0.4168 -2.17%
2024-12-30 0 0.460 0.455 0.470 0.460 0.460 612,000 281,520 0.4600 0.423 0.418 0.432 0.423 0.423 665,650 0.4229 -2.13%
2024-12-27 0 0.470 0.465 0.475 0.460 0.470 488,000 225,640 0.4624 0.432 0.428 0.437 0.423 0.432 530,780 0.4251 1.08%
2024-12-24 0 0.465 0.465 0.480 0.460 0.470 1,016,000 473,600 0.4661 0.428 0.428 0.441 0.423 0.432 1,105,066 0.4286 -1.06%
2024-12-23 0 0.470 0.470 0.480 0.470 0.470 60,000 28,200 0.4700 0.432 0.432 0.441 0.432 0.432 65,260 0.4321 -1.05%
2024-12-20 0 0.475 0.475 0.485 0.475 0.475 80,000 38,000 0.4750 0.437 0.437 0.446 0.437 0.437 87,013 0.4367 0.00%
2024-12-19 0 0.475 0.470 0.480 0.470 0.480 904,000 427,420 0.4728 0.437 0.432 0.441 0.432 0.441 983,248 0.4347 0.00%
2024-12-18 0 0.475 0.475 0.480 0.475 0.480 8,000 3,820 0.4775 0.437 0.437 0.441 0.437 0.441 8,701 0.4390 0.00%
2024-12-17 0 0.475 0.475 0.480 0.470 0.480 636,000 302,660 0.4759 0.437 0.437 0.441 0.432 0.441 691,754 0.4375 -2.06%
2024-12-16 0 0.485 0.480 0.490 0.480 0.485 128,000 61,560 0.4809 0.446 0.441 0.451 0.441 0.446 139,221 0.4422 1.04%
2024-12-13 0 0.480 0.480 0.490 0.480 0.485 496,000 238,400 0.4806 0.441 0.441 0.451 0.441 0.446 539,481 0.4419 0.00%
2024-12-12 0 0.480 0.480 0.490 0.480 0.480 332,000 159,360 0.4800 0.441 0.441 0.451 0.441 0.441 361,104 0.4413 0.00%
2024-12-11 0 0.480 0.480 0.490 0.480 0.480 8,000 3,840 0.4800 0.441 0.441 0.451 0.441 0.441 8,701 0.4413 0.00%
2024-12-10 0 0.480 0.480 0.490 0.480 0.490 112,000 53,800 0.4804 0.441 0.441 0.451 0.441 0.451 121,818 0.4416 0.00%
2024-12-09 0 0.480 0.480 0.485 0.480 0.480 124,000 59,520 0.4800 0.441 0.441 0.446 0.441 0.441 134,870 0.4413 0.00%
2024-12-06 0 0.480 0.480 0.490 0.480 0.480 408,000 195,840 0.4800 0.441 0.441 0.451 0.441 0.441 443,767 0.4413 0.00%
2024-12-05 0 0.480 0.480 0.485 0.480 0.480 76,000 36,480 0.4800 0.441 0.441 0.446 0.441 0.441 82,662 0.4413 0.00%
2024-12-04 0 0.480 0.480 0.485 0.480 0.485 68,000 32,660 0.4803 0.441 0.441 0.446 0.441 0.446 73,961 0.4416 0.00%
2024-12-03 0 0.480 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.441 0.441 0.446 0.446 0.446 4,351 0.4459 0.00%
2024-12-02 0 0.480 0.480 0.485 0.480 0.490 88,000 42,640 0.4845 0.441 0.441 0.446 0.441 0.451 95,714 0.4455 -1.03%
2024-11-29 0 0.485 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.446 0.441 0.446 0.446 0.446 4,351 0.4459 0.00%
2024-11-28 0 0.485 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.446 0.441 0.446 0.446 0.446 4,351 0.4459 0.00%
2024-11-27 0 0.485 0.475 0.485 0.470 0.490 848,000 404,540 0.4771 0.446 0.437 0.446 0.432 0.451 922,339 0.4386 1.04%
2024-11-26 0 0.480 0.480 0.490 0.480 0.490 272,000 132,660 0.4877 0.441 0.441 0.451 0.441 0.451 295,845 0.4484 -2.04%
2024-11-25 0 0.490 0.480 0.490 - - 0 0 - 0.451 0.441 0.451 - - 0 - 0.00%
2024-11-22 0 0.490 0.480 0.490 - - 0 0 - 0.451 0.441 0.451 - - 0 - 0.00%
2024-11-21 0 0.490 0.480 0.490 0.485 0.490 144,000 70,500 0.4896 0.451 0.441 0.451 0.446 0.451 156,624 0.4501 0.00%
2024-11-20 0 0.490 0.490 0.495 - - 0 0 - 0.451 0.451 0.455 - - 0 - 0.00%
2024-11-19 0 0.490 0.485 0.490 0.490 0.490 4,000 1,960 0.4900 0.451 0.446 0.451 0.451 0.451 4,351 0.4505 0.00%
2024-11-18 0 0.490 0.480 0.495 0.480 0.490 436,000 210,700 0.4833 0.451 0.441 0.455 0.441 0.451 474,221 0.4443 1.03%
2024-11-15 0 0.485 0.485 0.495 0.480 0.490 624,000 302,960 0.4855 0.446 0.446 0.455 0.441 0.451 678,702 0.4464 0.00%
2024-11-14 0 0.485 0.485 0.495 0.485 0.485 12,000 5,820 0.4850 0.446 0.446 0.455 0.446 0.446 13,052 0.4459 -2.02%
2024-11-13 0 0.495 0.485 0.495 0.480 0.500 1,120,000 546,060 0.4876 0.455 0.446 0.455 0.441 0.460 1,218,184 0.4483 0.00%
2024-11-12 0 0.495 0.490 0.500 0.495 0.500 160,000 78,540 0.4909 0.455 0.451 0.460 0.455 0.460 174,026 0.4513 0.00%
2024-11-11 0 0.495 0.490 0.500 0.490 0.495 148,000 72,880 0.4924 0.455 0.451 0.460 0.451 0.455 160,974 0.4527 0.00%
2024-11-08 0 0.495 0.490 0.500 0.495 0.510 512,000 253,820 0.4957 0.455 0.451 0.460 0.455 0.469 556,884 0.4558 -2.94%
2024-11-07 0 0.510 0.495 0.510 0.495 0.510 72,000 36,300 0.5042 0.469 0.455 0.469 0.455 0.469 78,312 0.4635 2.00%
2024-11-06 0 0.500 0.495 0.500 0.495 0.500 228,000 112,860 0.4950 0.460 0.455 0.460 0.455 0.460 247,987 0.4551 0.00%
2024-11-05 0 0.500 0.490 0.510 0.495 0.500 520,000 257,800 0.4958 0.460 0.451 0.469 0.455 0.460 565,585 0.4558 0.00%
2024-11-04 0 0.500 0.495 0.500 0.500 0.500 4,000 2,000 0.5000 0.460 0.455 0.460 0.460 0.460 4,351 0.4597 0.00%
2024-11-01 0 0.500 0.495 0.510 0.495 0.500 136,000 67,340 0.4951 0.460 0.455 0.469 0.455 0.460 147,922 0.4552 0.00%
2024-10-31 0 0.500 0.495 0.500 0.495 0.510 168,000 83,320 0.4960 0.460 0.455 0.460 0.455 0.469 182,728 0.4560 1.01%
2024-10-30 0 0.495 0.495 0.510 0.495 0.510 36,000 17,940 0.4983 0.455 0.455 0.469 0.455 0.469 39,156 0.4582 0.00%
2024-10-29 0 0.495 0.495 0.510 0.495 0.500 12,000 5,980 0.4983 0.455 0.455 0.469 0.455 0.460 13,052 0.4582 -2.94%
2024-10-28 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.469 0.460 0.469 0.469 0.469 8,701 0.4689 2.00%
2024-10-25 0 0.500 0.500 0.510 0.495 0.500 280,000 139,020 0.4965 0.460 0.460 0.469 0.455 0.460 304,546 0.4565 0.00%
2024-10-24 0 0.500 0.495 0.510 0.495 0.500 1,852,000 923,280 0.4985 0.460 0.455 0.469 0.455 0.460 2,014,353 0.4584 -1.96%
2024-10-23 0 0.510 0.500 0.510 0.500 0.510 84,000 42,040 0.5005 0.469 0.460 0.469 0.460 0.469 91,364 0.4601 0.00%
2024-10-22 0 0.510 0.500 0.510 0.500 0.510 56,000 28,040 0.5007 0.469 0.460 0.469 0.460 0.469 60,909 0.4604 0.00%
2024-10-21 0 0.510 0.500 0.520 0.500 0.510 148,000 74,920 0.5062 0.469 0.460 0.478 0.460 0.469 160,974 0.4654 -1.92%
2024-10-18 0 0.520 0.500 0.520 0.510 0.510 112,000 57,160 0.5104 0.478 0.460 0.478 0.469 0.469 121,818 0.4692 0.00%
2024-10-17 0 0.520 0.500 0.520 0.500 0.520 96,000 49,000 0.5104 0.478 0.460 0.478 0.460 0.478 104,416 0.4693 1.96%
2024-10-16 0 0.510 0.510 0.530 0.510 0.510 56,000 28,560 0.5100 0.469 0.469 0.487 0.469 0.469 60,909 0.4689 0.00%
2024-10-15 0 0.510 0.510 0.520 0.510 0.520 212,000 108,160 0.5102 0.469 0.469 0.478 0.469 0.478 230,585 0.4691 -1.92%
2024-10-14 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.478 0.469 0.478 0.478 0.478 4,351 0.4781 -1.89%
2024-10-10 0 0.530 0.510 0.530 0.510 0.530 40,000 20,680 0.5170 0.487 0.469 0.487 0.469 0.487 43,507 0.4753 3.92%
2024-10-09 0 0.510 0.510 0.520 0.510 0.540 1,108,000 575,720 0.5196 0.469 0.469 0.478 0.469 0.496 1,205,132 0.4777 -1.92%
2024-10-08 0 0.520 0.520 0.530 0.520 0.570 2,324,000 1,249,800 0.5378 0.478 0.478 0.487 0.478 0.524 2,527,731 0.4944 -8.77%
2024-10-07 0 0.570 0.550 0.570 0.530 0.570 2,644,000 1,445,880 0.5469 0.524 0.506 0.524 0.487 0.524 2,875,783 0.5028 5.56%
2024-10-04 0 0.540 0.520 0.540 0.500 0.540 1,428,000 742,520 0.5200 0.496 0.478 0.496 0.460 0.496 1,553,184 0.4781 5.88%
2024-10-03 0 0.510 0.500 0.510 0.500 0.520 1,556,000 792,440 0.5093 0.469 0.460 0.469 0.460 0.478 1,692,405 0.4682 0.00%
2024-10-02 0 0.510 0.500 0.510 0.495 0.520 1,668,000 856,320 0.5134 0.469 0.460 0.469 0.455 0.478 1,814,223 0.4720 2.00%
2024-09-30 0 0.500 0.495 0.500 0.495 0.510 1,276,000 637,840 0.4999 0.460 0.455 0.460 0.455 0.469 1,387,859 0.4596 0.00%
2024-09-27 0 0.500 0.495 0.500 0.495 0.510 520,000 259,020 0.4981 0.460 0.455 0.460 0.455 0.469 565,585 0.4580 -1.96%
2024-09-26 0 0.510 0.495 0.510 0.495 0.510 136,000 68,180 0.5013 0.469 0.455 0.469 0.455 0.469 147,922 0.4609 2.00%
2024-09-25 0 0.500 0.490 0.500 0.500 0.500 40,000 20,000 0.5000 0.460 0.451 0.460 0.460 0.460 43,507 0.4597 0.00%
2024-09-24 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.460 0.451 0.460 0.460 0.460 8,701 0.4597 2.04%
2024-09-23 0 0.490 0.490 0.495 0.480 0.510 24,000 11,660 0.4858 0.451 0.451 0.455 0.441 0.469 26,104 0.4467 0.00%
2024-09-20 0 0.490 0.490 0.510 0.480 0.490 372,000 179,720 0.4831 0.451 0.451 0.469 0.441 0.451 404,611 0.4442 0.00%
2024-09-19 0 0.490 0.490 0.520 0.490 0.520 444,000 229,800 0.5176 0.451 0.451 0.478 0.451 0.478 482,923 0.4759 -2.00%
2024-09-17 0 0.500 0.480 0.500 0.500 0.500 4,000 2,000 0.5000 0.460 0.441 0.460 0.460 0.460 4,351 0.4597 -1.96%
2024-09-16 0 0.510 0.480 0.510 - - 0 0 - 0.469 0.441 0.469 - - 0 - 0.00%
2024-09-13 0 0.510 0.480 0.510 - - 0 0 - 0.469 0.441 0.469 - - 0 - 0.00%
2024-09-12 0 0.510 0.480 0.510 0.510 0.510 220,000 112,200 0.5100 0.469 0.441 0.469 0.469 0.469 239,286 0.4689 3.03%
2024-09-11 0 0.495 0.475 0.500 0.470 0.500 1,032,000 497,300 0.4819 0.455 0.437 0.460 0.432 0.460 1,122,469 0.4430 -2.94%
2024-09-10 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.469 0.460 0.469 0.469 0.469 21,753 0.4689 0.00%
2024-09-09 0 0.510 0.500 0.510 0.520 0.530 928,000 490,800 0.5289 0.469 0.460 0.469 0.478 0.487 1,009,352 0.4863 2.41%
2024-09-05 0 0.510 0.490 0.510 - - 0 0 - 0.458 0.440 0.458 - - 0 - 0.00%
2024-09-04 0 0.510 0.490 0.510 - - 0 0 - 0.458 0.440 0.458 - - 0 - 0.00%
2024-09-03 0 0.510 0.495 0.510 0.510 0.510 4,000 2,040 0.5100 0.458 0.444 0.458 0.458 0.458 4,455 0.4579 2.00%
2024-09-02 0 0.500 0.495 0.510 0.500 0.500 96,000 48,000 0.5000 0.449 0.444 0.458 0.449 0.449 106,932 0.4489 -1.96%
2024-08-30 0 0.510 0.500 0.510 0.500 0.510 40,000 20,200 0.5050 0.458 0.449 0.458 0.449 0.458 44,555 0.4534 0.00%
2024-08-29 0 0.510 0.500 0.510 - - 0 0 - 0.458 0.449 0.458 - - 0 - 0.00%
2024-08-28 0 0.510 0.500 0.510 - - 0 0 - 0.458 0.449 0.458 - - 0 - 0.00%
2024-08-27 0 0.510 0.500 0.510 0.500 0.510 24,000 12,080 0.5033 0.458 0.449 0.458 0.449 0.458 26,733 0.4519 2.00%
2024-08-26 0 0.500 0.500 0.510 0.500 0.500 80,000 40,000 0.5000 0.449 0.449 0.458 0.449 0.449 89,110 0.4489 0.00%
2024-08-23 0 0.500 0.500 0.510 0.500 0.500 72,000 36,000 0.5000 0.449 0.449 0.458 0.449 0.449 80,199 0.4489 0.00%
2024-08-22 0 0.500 0.500 0.510 0.500 0.500 332,000 166,000 0.5000 0.449 0.449 0.458 0.449 0.449 369,806 0.4489 0.00%
2024-08-21 0 0.500 0.500 0.510 0.500 0.500 72,000 36,000 0.5000 0.449 0.449 0.458 0.449 0.449 80,199 0.4489 0.00%
2024-08-20 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.449 0.449 0.458 0.449 0.449 4,455 0.4489 0.00%
2024-08-19 0 0.500 0.500 0.510 0.500 0.500 172,000 86,000 0.5000 0.449 0.449 0.458 0.449 0.449 191,586 0.4489 0.00%
2024-08-16 0 0.500 0.500 0.510 - - 0 0 - 0.449 0.449 0.458 - - 0 - 0.00%
2024-08-15 0 0.500 0.500 0.510 0.500 0.500 8,000 4,000 0.5000 0.449 0.449 0.458 0.449 0.449 8,911 0.4489 0.00%
2024-08-14 0 0.500 0.500 0.510 0.500 0.500 196,000 98,000 0.5000 0.449 0.449 0.458 0.449 0.449 218,319 0.4489 0.00%
2024-08-13 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.449 0.449 0.458 0.449 0.449 4,455 0.4489 0.00%
2024-08-12 0 0.500 0.500 0.510 - - 0 0 - 0.449 0.449 0.458 - - 0 - 0.00%
2024-08-09 0 0.500 0.500 0.510 0.500 0.500 140,000 70,000 0.5000 0.449 0.449 0.458 0.449 0.449 155,942 0.4489 0.00%
2024-08-08 0 0.500 0.500 0.510 0.500 0.500 176,000 88,000 0.5000 0.449 0.449 0.458 0.449 0.449 196,042 0.4489 0.00%
2024-08-07 0 0.500 0.500 0.510 - - 412,000 206,000 0.5000 0.449 0.449 0.458 - - 458,916 0.4489 0.00%
2024-08-06 0 0.500 0.500 0.510 - - 0 0 - 0.449 0.449 0.458 - - 0 - 0.00%
2024-08-05 0 0.500 0.500 0.510 0.500 0.500 372,000 186,000 0.5000 0.449 0.449 0.458 0.449 0.449 414,361 0.4489 0.00%
2024-08-02 0 0.500 0.500 0.510 - - 0 0 - 0.449 0.449 0.458 - - 0 - 0.00%
2024-08-01 0 0.500 0.500 0.510 0.500 0.500 800,000 400,000 0.5000 0.449 0.449 0.458 0.449 0.449 891,098 0.4489 -1.96%
2024-07-31 0 0.510 0.500 0.510 - - 0 0 - 0.458 0.449 0.458 - - 0 - 0.00%
2024-07-30 0 0.510 0.500 0.510 0.510 0.510 300,000 153,000 0.5100 0.458 0.449 0.458 0.458 0.458 334,162 0.4579 2.00%
2024-07-29 0 0.500 0.500 0.510 0.500 0.500 116,000 58,000 0.5000 0.449 0.449 0.458 0.449 0.449 129,209 0.4489 0.00%
2024-07-26 0 0.500 0.500 0.510 0.500 0.500 228,000 114,000 0.5000 0.449 0.449 0.458 0.449 0.449 253,963 0.4489 0.00%
2024-07-25 0 0.500 0.500 0.510 - - 20,000 10,000 0.5000 0.449 0.449 0.458 - - 22,277 0.4489 0.00%
2024-07-24 0 0.500 0.500 0.510 0.500 0.500 32,000 16,000 0.5000 0.449 0.449 0.458 0.449 0.449 35,644 0.4489 -1.96%
2024-07-23 0 0.510 0.500 0.510 0.510 0.510 48,000 24,320 0.5067 0.458 0.449 0.458 0.458 0.458 53,466 0.4549 2.00%
2024-07-22 0 0.500 0.500 0.510 0.500 0.500 192,000 96,000 0.5000 0.449 0.449 0.458 0.449 0.449 213,864 0.4489 0.00%
2024-07-19 0 0.500 0.500 0.510 - - 0 0 - 0.449 0.449 0.458 - - 0 - 0.00%
2024-07-18 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.449 0.449 0.458 0.449 0.449 44,555 0.4489 0.00%
2024-07-17 0 0.500 0.500 0.510 - - 400,000 200,000 0.5000 0.449 0.449 0.458 - - 445,549 0.4489 0.00%
2024-07-16 0 0.500 0.500 0.510 - - 224,000 112,000 0.5000 0.449 0.449 0.458 - - 249,507 0.4489 0.00%
2024-07-15 0 0.500 0.500 0.510 0.500 0.500 480,000 240,000 0.5000 0.449 0.449 0.458 0.449 0.449 534,659 0.4489 -1.96%
2024-07-12 0 0.510 0.500 0.510 0.510 0.510 68,000 34,680 0.5100 0.458 0.449 0.458 0.458 0.458 75,743 0.4579 0.00%
2024-07-11 0 0.510 0.500 0.510 0.500 0.510 300,000 150,080 0.5003 0.458 0.449 0.458 0.449 0.458 334,162 0.4491 2.00%
2024-07-10 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.449 0.449 0.458 0.449 0.449 17,822 0.4489 0.00%
2024-07-09 0 0.500 0.500 0.510 0.500 0.500 12,000 6,000 0.5000 0.449 0.449 0.458 0.449 0.449 13,366 0.4489 -1.96%
2024-07-08 0 0.510 0.500 0.510 0.500 0.510 72,000 36,160 0.5022 0.458 0.449 0.458 0.449 0.458 80,199 0.4509 2.00%
2024-07-05 0 0.500 0.500 0.510 0.500 0.510 8,000 4,040 0.5050 0.449 0.449 0.458 0.449 0.458 8,911 0.4534 -1.96%
2024-07-04 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.458 0.449 0.458 0.458 0.458 4,455 0.4579 0.00%
2024-07-03 0 0.510 0.500 0.520 0.510 0.510 20,000 10,200 0.5100 0.458 0.449 0.467 0.458 0.458 22,277 0.4579 2.00%
2024-07-02 0 0.500 0.500 0.510 0.500 0.500 132,000 66,000 0.5000 0.449 0.449 0.458 0.449 0.449 147,031 0.4489 -1.96%
2024-06-28 0 0.510 0.500 0.520 0.500 0.510 88,000 44,080 0.5009 0.458 0.449 0.467 0.449 0.458 98,021 0.4497 2.00%
2024-06-27 0 0.500 0.500 0.510 0.500 0.500 452,000 226,000 0.5000 0.449 0.449 0.458 0.449 0.449 503,470 0.4489 0.00%
2024-06-26 0 0.500 0.500 0.510 - - 52,000 26,000 0.5000 0.449 0.449 0.458 - - 57,921 0.4489 0.00%
2024-06-25 0 0.500 0.500 0.510 0.500 0.500 204,000 102,000 0.5000 0.449 0.449 0.458 0.449 0.449 227,230 0.4489 -1.96%
2024-06-24 0 0.510 0.500 0.520 - - 0 0 - 0.458 0.449 0.467 - - 0 - 0.00%
2024-06-21 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.458 0.449 0.467 0.458 0.458 4,455 0.4579 2.00%
2024-06-20 0 0.500 0.500 0.510 - - 0 0 - 0.449 0.449 0.458 - - 0 - 0.00%
2024-06-19 0 0.500 0.500 0.510 0.500 0.500 48,000 24,000 0.5000 0.449 0.449 0.458 0.449 0.449 53,466 0.4489 0.00%
2024-06-18 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.449 0.449 0.458 0.449 0.449 44,555 0.4489 -1.96%
2024-06-17 0 0.510 0.500 0.530 0.510 0.510 28,000 14,280 0.5100 0.458 0.449 0.476 0.458 0.458 31,188 0.4579 -3.77%
2024-06-14 0 0.530 0.510 0.530 0.510 0.530 16,000 8,400 0.5250 0.476 0.458 0.476 0.458 0.476 17,822 0.4713 0.00%
2024-06-13 0 0.530 0.510 0.530 0.520 0.530 184,000 97,480 0.5298 0.476 0.458 0.476 0.467 0.476 204,953 0.4756 0.00%
2024-06-12 0 0.530 0.520 0.530 0.520 0.530 188,000 98,800 0.5255 0.476 0.467 0.476 0.467 0.476 209,408 0.4718 1.92%
2024-06-11 0 0.520 0.500 0.520 0.520 0.520 172,000 89,440 0.5200 0.467 0.449 0.467 0.467 0.467 191,586 0.4668 0.00%
2024-06-07 0 0.520 0.510 0.520 0.510 0.520 972,000 504,720 0.5193 0.467 0.458 0.467 0.458 0.467 1,082,684 0.4662 2.97%
2024-06-06 0 0.520 0.520 0.530 0.520 0.520 1,004,000 522,080 0.5200 0.453 0.453 0.462 0.453 0.453 1,151,546 0.4534 1.96%
2024-06-05 0 0.510 0.510 0.520 0.510 0.520 348,000 179,480 0.5157 0.445 0.445 0.453 0.445 0.453 399,141 0.4497 2.00%
2024-06-04 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.436 0.436 0.445 0.436 0.436 45,878 0.4359 1.01%
2024-06-03 0 0.495 0.500 0.520 0.495 0.510 720,000 367,080 0.5098 0.432 0.436 0.453 0.432 0.445 825,810 0.4445 -1.00%
2024-05-31 0 0.500 0.495 0.500 0.500 0.500 148,000 74,000 0.5000 0.436 0.432 0.436 0.436 0.436 169,750 0.4359 0.00%
2024-05-30 0 0.500 0.495 0.510 0.495 0.500 136,000 67,860 0.4990 0.436 0.432 0.445 0.432 0.436 155,986 0.4350 0.00%
2024-05-29 0 0.500 0.490 0.510 - - 0 0 - 0.436 0.427 0.445 - - 0 - 0.00%
2024-05-28 0 0.500 0.490 0.510 0.500 0.500 356,000 178,000 0.5000 0.436 0.427 0.445 0.436 0.436 408,317 0.4359 0.00%
2024-05-27 0 0.500 0.490 0.510 0.495 0.500 112,000 55,980 0.4998 0.436 0.427 0.445 0.432 0.436 128,459 0.4358 1.01%
2024-05-24 0 0.495 0.495 0.510 0.495 0.500 68,000 33,680 0.4953 0.432 0.432 0.445 0.432 0.436 77,993 0.4318 -1.00%
2024-05-23 0 0.500 0.495 0.510 0.500 0.500 28,000 14,000 0.5000 0.436 0.432 0.445 0.436 0.436 32,115 0.4359 0.00%
2024-05-22 0 0.500 0.495 0.510 - - 0 0 - 0.436 0.432 0.445 - - 0 - 0.00%
2024-05-21 0 0.500 0.500 0.510 0.495 0.510 428,000 214,020 0.5000 0.436 0.436 0.445 0.432 0.445 490,898 0.4360 -1.96%
2024-05-20 0 0.510 0.500 0.510 0.500 0.510 56,000 28,120 0.5021 0.445 0.436 0.445 0.436 0.445 64,230 0.4378 2.00%
2024-05-17 0 0.500 0.500 0.510 0.495 0.510 240,000 120,400 0.5017 0.436 0.436 0.445 0.432 0.445 275,270 0.4374 0.00%
2024-05-16 0 0.500 0.490 0.500 0.495 0.510 288,000 145,060 0.5037 0.436 0.427 0.436 0.432 0.445 330,324 0.4391 1.01%
2024-05-14 0 0.495 0.495 0.510 0.490 0.495 152,000 75,060 0.4938 0.432 0.432 0.445 0.427 0.432 174,338 0.4305 0.00%
2024-05-13 0 0.495 0.490 0.495 0.485 0.500 2,080,000 1,020,400 0.4906 0.432 0.427 0.432 0.423 0.436 2,385,673 0.4277 1.02%
2024-05-10 0 0.490 0.485 0.500 0.490 0.490 52,000 25,480 0.4900 0.427 0.423 0.436 0.427 0.427 59,642 0.4272 0.00%
2024-05-09 0 0.490 0.480 0.490 0.480 0.490 156,000 75,500 0.4840 0.427 0.418 0.427 0.418 0.427 178,925 0.4220 1.03%
2024-05-08 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.423 0.423 0.436 0.423 0.423 68,817 0.4229 0.00%
2024-05-07 0 0.485 0.485 0.495 0.480 0.495 340,000 165,420 0.4865 0.423 0.423 0.432 0.418 0.432 389,966 0.4242 -1.02%
2024-05-06 0 0.490 0.485 0.495 0.485 0.490 192,000 94,040 0.4898 0.427 0.423 0.432 0.423 0.427 220,216 0.4270 -1.01%
2024-05-03 0 0.495 0.485 0.495 0.495 0.495 1,604,000 793,980 0.4950 0.432 0.423 0.432 0.432 0.432 1,839,721 0.4316 1.02%
2024-05-02 0 0.490 0.485 0.495 0.490 0.490 56,000 27,320 0.4879 0.427 0.423 0.432 0.427 0.427 64,230 0.4253 1.03%
2024-04-30 0 0.485 0.485 0.490 0.480 0.490 84,000 40,520 0.4824 0.423 0.423 0.427 0.418 0.427 96,344 0.4206 -1.02%
2024-04-29 0 0.490 0.485 0.490 0.490 0.490 20,000 9,800 0.4900 0.427 0.423 0.427 0.427 0.427 22,939 0.4272 0.00%
2024-04-26 0 0.490 0.485 0.490 0.480 0.490 124,000 60,280 0.4861 0.427 0.423 0.427 0.418 0.427 142,223 0.4238 1.03%
2024-04-25 0 0.485 0.480 0.495 0.480 0.530 2,228,000 1,155,980 0.5188 0.423 0.418 0.432 0.418 0.462 2,555,422 0.4524 0.00%
2024-04-24 0 0.485 0.475 0.485 0.470 0.485 1,548,000 729,680 0.4714 0.423 0.414 0.423 0.410 0.423 1,775,491 0.4110 -1.02%
2024-04-23 0 0.490 0.475 0.490 - - 0 0 - 0.427 0.414 0.427 - - 0 - 0.00%
2024-04-22 0 0.490 0.480 0.490 0.480 0.490 188,000 90,280 0.4802 0.427 0.418 0.427 0.418 0.427 215,628 0.4187 1.03%
2024-04-19 0 0.485 0.485 0.490 0.485 0.485 36,000 17,460 0.4850 0.423 0.423 0.427 0.423 0.423 41,290 0.4229 0.00%
2024-04-18 0 0.485 0.485 0.490 - - 0 0 - 0.423 0.423 0.427 - - 0 - 1.04%
2024-04-17 0 0.480 0.480 0.490 0.475 0.480 72,000 34,320 0.4767 0.418 0.418 0.427 0.414 0.418 82,581 0.4156 -1.03%
2024-04-16 0 0.485 0.485 0.495 0.480 0.480 160,000 76,800 0.4800 0.423 0.423 0.432 0.418 0.418 183,513 0.4185 0.00%
2024-04-15 0 0.485 0.485 0.495 0.475 0.485 80,000 38,340 0.4793 0.423 0.423 0.432 0.414 0.423 91,757 0.4178 0.00%
2024-04-12 0 0.485 0.480 0.490 0.480 0.485 60,000 29,080 0.4847 0.423 0.418 0.427 0.418 0.423 68,817 0.4226 0.00%
2024-04-11 0 0.485 0.485 0.495 0.480 0.490 712,000 347,940 0.4887 0.423 0.423 0.432 0.418 0.427 816,634 0.4261 1.04%
2024-04-10 0 0.480 0.475 0.485 0.475 0.485 268,000 129,300 0.4825 0.418 0.414 0.423 0.414 0.423 307,385 0.4206 -1.03%
2024-04-09 0 0.485 0.475 0.485 - - 0 0 - 0.423 0.414 0.423 - - 0 - 0.00%
2024-04-08 0 0.485 0.475 0.485 0.475 0.485 724,000 344,180 0.4754 0.423 0.414 0.423 0.414 0.423 830,398 0.4145 -1.02%
2024-04-05 0 0.490 0.475 0.490 0.480 0.490 716,000 344,200 0.4807 0.427 0.414 0.427 0.418 0.427 821,222 0.4191 -2.00%
2024-04-03 0 0.500 0.485 0.500 - - 0 0 - 0.436 0.423 0.436 - - 0 - 0.00%
2024-04-02 0 0.500 0.485 0.500 0.500 0.500 400,000 200,000 0.5000 0.436 0.423 0.436 0.436 0.436 458,783 0.4359 1.01%
2024-03-28 0 0.495 0.490 0.500 0.490 0.495 24,000 11,860 0.4942 0.432 0.427 0.436 0.427 0.432 27,527 0.4308 0.00%
2024-03-27 0 0.495 0.485 0.500 0.490 0.495 124,000 60,820 0.4905 0.432 0.423 0.436 0.427 0.432 142,223 0.4276 0.00%
2024-03-26 0 0.495 0.485 0.500 0.490 0.495 328,000 161,820 0.4934 0.432 0.423 0.436 0.427 0.432 376,202 0.4301 -1.00%
2024-03-25 0 0.500 0.490 0.510 0.500 0.520 452,000 233,880 0.5174 0.436 0.427 0.445 0.436 0.453 518,425 0.4511 1.01%
2024-03-22 0 0.495 0.490 0.495 0.490 0.500 300,000 148,860 0.4962 0.432 0.427 0.432 0.427 0.436 344,087 0.4326 -1.00%
2024-03-21 0 0.500 0.500 0.510 0.500 0.510 72,000 36,320 0.5044 0.436 0.436 0.445 0.436 0.445 82,581 0.4398 1.01%
2024-03-20 0 0.495 0.495 0.510 0.495 0.495 4,000 1,980 0.4950 0.432 0.432 0.445 0.432 0.432 4,588 0.4316 0.00%
2024-03-19 0 0.495 0.495 0.510 0.495 0.495 24,000 11,880 0.4950 0.432 0.432 0.445 0.432 0.432 27,527 0.4316 -1.00%
2024-03-18 0 0.500 0.495 0.500 0.500 0.520 488,000 252,720 0.5179 0.436 0.432 0.436 0.436 0.453 559,715 0.4515 -1.96%
2024-03-15 0 0.510 0.500 0.510 0.510 0.510 176,000 89,760 0.5100 0.445 0.436 0.445 0.445 0.445 201,865 0.4447 0.00%
2024-03-14 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.445 0.436 0.445 0.445 0.445 4,588 0.4447 0.00%
2024-03-13 0 0.510 0.500 0.510 0.500 0.510 264,000 132,840 0.5032 0.445 0.436 0.445 0.436 0.445 302,797 0.4387 2.00%
2024-03-12 0 0.500 0.500 0.510 0.490 0.500 364,000 179,840 0.4941 0.436 0.436 0.445 0.427 0.436 417,493 0.4308 0.00%
2024-03-11 0 0.500 0.495 0.500 0.495 0.500 124,000 61,600 0.4968 0.436 0.432 0.436 0.432 0.436 142,223 0.4331 1.01%
2024-03-08 0 0.495 0.485 0.495 0.480 0.500 804,000 389,020 0.4839 0.432 0.423 0.432 0.418 0.436 922,154 0.4219 0.00%
2024-03-07 0 0.495 0.490 0.495 0.490 0.495 596,000 294,720 0.4945 0.432 0.427 0.432 0.427 0.432 683,587 0.4311 -2.94%
2024-03-06 0 0.510 0.485 0.510 0.480 0.510 1,232,000 610,600 0.4956 0.445 0.423 0.445 0.418 0.445 1,413,052 0.4321 2.00%
2024-03-05 0 0.500 0.490 0.500 0.490 0.500 20,000 9,920 0.4960 0.436 0.427 0.436 0.427 0.436 22,939 0.4324 -1.96%
2024-03-04 0 0.510 0.495 0.510 0.495 0.510 188,000 93,860 0.4993 0.445 0.432 0.445 0.432 0.445 215,628 0.4353 -1.92%
2024-03-01 0 0.520 0.500 0.520 0.510 0.520 368,000 191,280 0.5198 0.453 0.436 0.453 0.445 0.453 422,081 0.4532 1.96%
2024-02-29 0 0.510 0.495 0.510 0.490 0.520 800,000 407,720 0.5097 0.445 0.432 0.445 0.427 0.453 917,566 0.4443 -1.92%
2024-02-28 0 0.520 0.500 0.520 0.500 0.520 248,000 127,520 0.5142 0.453 0.436 0.453 0.436 0.453 284,446 0.4483 0.00%
2024-02-27 0 0.520 0.500 0.520 0.500 0.520 420,000 217,240 0.5172 0.453 0.436 0.453 0.436 0.453 481,722 0.4510 0.00%
2024-02-26 0 0.520 0.500 0.520 0.500 0.520 292,000 150,480 0.5153 0.453 0.436 0.453 0.436 0.453 334,912 0.4493 4.00%
2024-02-23 0 0.500 0.500 0.520 0.500 0.510 352,000 176,120 0.5003 0.436 0.436 0.453 0.436 0.445 403,729 0.4362 -1.96%
2024-02-22 0 0.510 0.500 0.510 0.490 0.530 2,504,000 1,274,860 0.5091 0.445 0.436 0.445 0.427 0.462 2,871,983 0.4439 -1.92%
2024-02-21 0 0.520 0.500 0.520 0.510 0.530 268,000 140,840 0.5255 0.453 0.436 0.453 0.445 0.462 307,385 0.4582 -1.89%
2024-02-20 0 0.530 0.500 0.530 0.510 0.530 1,000,000 528,920 0.5289 0.462 0.436 0.462 0.445 0.462 1,146,958 0.4612 3.92%
2024-02-19 0 0.510 0.500 0.510 0.500 0.520 320,000 164,320 0.5135 0.445 0.436 0.445 0.436 0.453 367,027 0.4477 -1.92%
2024-02-16 0 0.520 0.495 0.520 0.495 0.520 1,136,000 585,800 0.5157 0.453 0.432 0.453 0.432 0.453 1,302,944 0.4496 6.12%
2024-02-15 0 0.490 0.485 0.495 0.490 0.490 20,000 9,800 0.4900 0.427 0.423 0.432 0.427 0.427 22,939 0.4272 0.00%
2024-02-14 0 0.490 0.485 0.490 0.485 0.495 40,000 19,440 0.4860 0.427 0.423 0.427 0.423 0.432 45,878 0.4237 1.03%
2024-02-09 0 0.485 0.485 0.490 0.485 0.485 104,000 50,440 0.4850 0.423 0.423 0.427 0.423 0.423 119,284 0.4229 -1.02%
2024-02-08 0 0.490 0.480 0.490 0.480 0.490 196,000 94,340 0.4813 0.427 0.418 0.427 0.418 0.427 224,804 0.4197 2.08%
2024-02-07 0 0.480 0.465 0.480 0.440 0.510 9,984,000 4,614,860 0.4622 0.418 0.405 0.418 0.384 0.445 11,451,228 0.4030 -7.69%
2024-02-06 0 0.520 0.510 0.520 0.510 0.520 532,000 275,680 0.5182 0.453 0.445 0.453 0.445 0.453 610,182 0.4518 -3.70%
2024-02-05 0 0.540 0.530 0.540 0.520 0.540 104,000 54,240 0.5215 0.471 0.462 0.471 0.453 0.471 119,284 0.4547 1.89%
2024-02-02 0 0.530 0.520 0.530 0.530 0.530 592,000 313,760 0.5300 0.462 0.453 0.462 0.462 0.462 678,999 0.4621 -3.64%
2024-02-01 0 0.550 0.530 0.550 - - 0 0 - 0.480 0.462 0.480 - - 0 - 0.00%
2024-01-31 0 0.550 0.530 0.550 - - 0 0 - 0.480 0.462 0.480 - - 0 - 0.00%
2024-01-30 0 0.550 0.540 0.550 - - 0 0 - 0.480 0.471 0.480 - - 0 - 0.00%
2024-01-29 0 0.550 0.540 0.550 0.540 0.560 264,000 142,840 0.5411 0.480 0.471 0.480 0.471 0.488 302,797 0.4717 -1.79%
2024-01-26 0 0.560 0.550 0.560 0.540 0.570 1,064,000 585,960 0.5507 0.488 0.480 0.488 0.471 0.497 1,220,363 0.4802 0.00%
2024-01-25 0 0.560 0.550 0.560 0.560 0.600 1,240,000 712,760 0.5748 0.488 0.480 0.488 0.488 0.523 1,422,228 0.5012 -6.67%
2024-01-24 0 0.600 0.580 0.600 0.580 0.600 2,104,000 1,251,120 0.5946 0.523 0.506 0.523 0.506 0.523 2,413,200 0.5184 0.00%
2024-01-23 0 0.600 0.580 0.600 0.580 0.600 1,620,000 965,640 0.5961 0.523 0.506 0.523 0.506 0.523 1,858,072 0.5197 1.69%
2024-01-22 0 0.590 0.570 0.590 0.580 0.600 2,043,150 1,220,684 0.5975 0.514 0.497 0.514 0.506 0.523 2,343,407 0.5209 -1.67%
2024-01-19 0 0.600 0.580 0.600 0.580 0.610 6,120,000 3,634,320 0.5938 0.523 0.506 0.523 0.506 0.532 7,019,383 0.5178 3.45%
2024-01-18 0 0.580 0.580 0.590 0.550 0.590 8,832,000 5,098,520 0.5773 0.506 0.506 0.514 0.480 0.514 10,129,933 0.5033 1.75%
2024-01-17 0 0.570 0.550 0.570 0.550 0.590 3,436,000 1,944,880 0.5660 0.497 0.480 0.497 0.480 0.514 3,940,947 0.4935 -1.72%
2024-01-16 0 0.580 0.570 0.580 0.570 0.590 1,292,000 747,080 0.5782 0.506 0.497 0.506 0.497 0.514 1,481,870 0.5041 -1.69%
2024-01-15 0 0.590 0.570 0.590 0.570 0.590 3,648,000 2,102,680 0.5764 0.514 0.497 0.514 0.497 0.514 4,184,103 0.5025 3.51%
2024-01-12 0 0.570 0.570 0.580 0.530 0.570 7,436,000 4,149,200 0.5580 0.497 0.497 0.506 0.462 0.497 8,528,779 0.4865 5.56%
2024-01-11 0 0.540 0.520 0.540 0.520 0.540 3,556,000 1,903,600 0.5353 0.471 0.453 0.471 0.453 0.471 4,078,582 0.4667 -1.82%
2024-01-10 0 0.550 0.520 0.550 0.530 0.560 6,600,000 3,604,960 0.5462 0.480 0.453 0.480 0.462 0.488 7,569,922 0.4762 5.77%
2024-01-09 0 0.520 0.510 0.520 0.520 0.560 116,000 62,640 0.5400 0.453 0.445 0.453 0.453 0.488 133,047 0.4708 -7.14%
2024-01-08 0 0.560 0.550 0.560 0.550 0.560 1,732,000 953,320 0.5504 0.488 0.480 0.488 0.480 0.488 1,986,531 0.4799 1.82%
2024-01-05 0 0.550 0.540 0.550 0.540 0.550 292,000 157,800 0.5404 0.480 0.471 0.480 0.471 0.480 334,912 0.4712 1.85%
2024-01-04 0 0.540 0.530 0.540 0.530 0.540 149,700 79,987 0.5343 0.471 0.462 0.471 0.462 0.471 171,700 0.4659 1.89%
2024-01-03 0 0.530 0.520 0.530 0.520 0.530 588,000 305,920 0.5203 0.462 0.453 0.462 0.453 0.462 674,411 0.4536 1.92%
2024-01-02 0 0.520 0.510 0.520 0.510 0.520 740,000 378,280 0.5112 0.453 0.445 0.453 0.445 0.453 848,749 0.4457 4.00%
2023-12-29 0 0.500 0.500 0.510 0.500 0.500 216,000 108,000 0.5000 0.436 0.436 0.445 0.436 0.436 247,743 0.4359 -1.96%
2023-12-28 0 0.510 0.495 0.510 0.490 0.510 820,000 410,200 0.5002 0.445 0.432 0.445 0.427 0.445 940,506 0.4361 2.00%
2023-12-27 0 0.500 0.495 0.500 0.475 0.500 984,000 480,740 0.4886 0.436 0.432 0.436 0.414 0.436 1,128,607 0.4260 6.38%
2023-12-22 0 0.470 0.470 0.475 0.470 0.470 1,136,000 533,920 0.4700 0.410 0.410 0.414 0.410 0.410 1,302,944 0.4098 0.00%
2023-12-21 0 0.470 0.465 0.470 0.455 0.470 936,000 434,980 0.4647 0.410 0.405 0.410 0.397 0.410 1,073,553 0.4052 2.17%
2023-12-20 0 0.460 0.445 0.460 0.445 0.510 3,600,000 1,664,040 0.4622 0.401 0.388 0.401 0.388 0.445 4,129,049 0.4030 3.37%
2023-12-19 0 0.445 0.435 0.445 0.430 0.445 204,000 90,120 0.4418 0.388 0.379 0.388 0.375 0.388 233,979 0.3852 3.49%
2023-12-18 0 0.430 0.425 0.430 0.425 0.430 696,000 297,126 0.4269 0.375 0.371 0.375 0.371 0.375 798,283 0.3722 -1.15%
2023-12-15 0 0.435 0.405 0.455 0.425 0.445 356,000 152,240 0.4276 0.379 0.353 0.397 0.371 0.388 408,317 0.3728 7.41%
2023-12-14 0 0.405 0.400 0.415 - - 0 0 - 0.353 0.349 0.362 - - 0 - 0.00%
2023-12-13 0 0.405 0.405 0.430 0.390 0.445 488,000 206,640 0.4234 0.353 0.353 0.375 0.340 0.388 559,715 0.3692 3.85%
2023-12-12 0 0.390 0.385 0.400 0.370 0.395 988,000 374,700 0.3793 0.340 0.336 0.349 0.323 0.344 1,133,194 0.3307 -1.27%
2023-12-11 0 0.395 0.390 0.405 0.385 0.420 3,524,000 1,413,160 0.4010 0.344 0.340 0.353 0.336 0.366 4,041,880 0.3496 -7.06%
2023-12-08 0 0.425 0.420 0.430 0.415 0.425 100,000 42,420 0.4242 0.371 0.366 0.375 0.362 0.371 114,696 0.3698 0.00%
2023-12-07 0 0.425 0.420 0.435 0.420 0.430 64,000 27,180 0.4247 0.371 0.366 0.379 0.366 0.375 73,405 0.3703 -1.16%
2023-12-06 0 0.430 0.425 0.440 0.425 0.440 580,000 250,940 0.4327 0.375 0.371 0.384 0.371 0.384 665,236 0.3772 -3.37%
2023-12-05 0 0.445 0.440 0.445 0.445 0.445 4,000 1,780 0.4450 0.388 0.384 0.388 0.388 0.388 4,588 0.3880 -1.11%
2023-12-04 0 0.450 0.450 0.455 0.450 0.470 72,000 33,340 0.4631 0.392 0.392 0.397 0.392 0.410 82,581 0.4037 -1.10%
2023-12-01 0 0.455 0.455 0.465 0.445 0.465 204,000 92,580 0.4538 0.397 0.397 0.405 0.388 0.405 233,979 0.3957 1.11%
2023-11-30 0 0.450 0.450 0.455 0.435 0.460 592,000 265,140 0.4479 0.392 0.392 0.397 0.379 0.401 678,999 0.3905 2.27%
2023-11-29 0 0.440 0.440 0.450 0.435 0.530 4,828,000 2,187,040 0.4530 0.384 0.384 0.392 0.379 0.462 5,537,513 0.3949 -15.38%
2023-11-28 0 0.520 0.520 0.530 0.520 0.530 36,000 19,040 0.5289 0.453 0.453 0.462 0.453 0.462 41,290 0.4611 1.96%
2023-11-27 0 0.510 0.510 0.520 0.510 0.540 56,000 29,520 0.5271 0.445 0.445 0.453 0.445 0.471 64,230 0.4596 -3.77%
2023-11-24 0 0.530 0.530 0.540 0.530 0.530 4,000 2,120 0.5300 0.462 0.462 0.471 0.462 0.462 4,588 0.4621 -1.85%
2023-11-23 0 0.540 0.520 0.540 - - 0 0 - 0.471 0.453 0.471 - - 0 - 0.00%
2023-11-22 0 0.540 0.520 0.540 0.520 0.540 8,000 4,240 0.5300 0.471 0.453 0.471 0.453 0.471 9,176 0.4621 -1.82%
2023-11-21 0 0.550 0.530 0.550 0.540 0.550 12,000 6,560 0.5467 0.480 0.462 0.480 0.471 0.480 13,763 0.4766 1.85%
2023-11-20 0 0.540 0.510 0.540 0.570 0.570 4,000 2,280 0.5700 0.471 0.445 0.471 0.497 0.497 4,588 0.4970 1.89%
2023-11-17 0 0.530 0.530 0.540 - - 0 0 - 0.462 0.462 0.471 - - 0 - 1.92%
2023-11-16 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.453 0.445 0.453 0.453 0.453 4,588 0.4534 1.96%
2023-11-15 0 0.510 0.500 0.520 0.500 0.520 176,000 89,640 0.5093 0.445 0.436 0.453 0.436 0.453 201,865 0.4441 0.00%
2023-11-14 0 0.510 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.445 0.445 0.453 0.453 0.453 4,588 0.4534 0.00%
2023-11-13 0 0.510 0.500 0.520 0.495 0.510 260,000 130,780 0.5030 0.445 0.436 0.453 0.432 0.445 298,209 0.4386 -3.77%
2023-11-10 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.462 0.445 0.462 0.462 0.462 4,588 0.4621 0.00%
2023-11-09 0 0.530 0.500 0.530 0.510 0.540 36,000 18,480 0.5133 0.462 0.436 0.462 0.445 0.471 41,290 0.4476 1.92%
2023-11-08 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.453 0.445 0.453 0.453 0.453 4,588 0.4534 0.00%
2023-11-07 0 0.520 0.500 0.520 0.500 0.520 12,000 6,160 0.5133 0.453 0.436 0.453 0.436 0.453 13,763 0.4476 1.96%
2023-11-06 0 0.510 0.510 0.520 0.510 0.510 28,000 14,280 0.5100 0.445 0.445 0.453 0.445 0.445 32,115 0.4447 2.00%
2023-11-03 0 0.500 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.436 0.436 0.445 0.445 0.445 4,588 0.4447 0.00%
2023-11-02 0 0.500 0.495 0.510 0.500 0.500 8,000 4,000 0.5000 0.436 0.432 0.445 0.436 0.436 9,176 0.4359 0.00%
2023-11-01 0 0.500 0.495 0.510 0.495 0.510 104,000 52,200 0.5019 0.436 0.432 0.445 0.432 0.445 119,284 0.4376 -1.96%
2023-10-31 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.445 0.436 0.453 0.445 0.445 4,588 0.4447 0.00%
2023-10-30 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.445 0.436 0.445 0.445 0.445 4,588 0.4447 0.00%
2023-10-27 0 0.510 0.500 0.510 0.510 0.520 28,000 14,440 0.5157 0.445 0.436 0.445 0.445 0.453 32,115 0.4496 -1.92%
2023-10-26 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.453 0.445 0.453 0.453 0.453 4,588 0.4534 0.00%
2023-10-25 0 0.520 0.510 0.520 0.520 0.520 8,000 4,160 0.5200 0.453 0.445 0.453 0.453 0.453 9,176 0.4534 0.00%
2023-10-24 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.453 0.445 0.453 0.453 0.453 4,588 0.4534 -1.89%
2023-10-20 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.462 0.445 0.462 0.462 0.462 4,588 0.4621 0.00%
2023-10-19 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.462 0.445 0.462 0.462 0.462 4,588 0.4621 -1.85%
2023-10-18 0 0.540 0.530 0.550 0.540 0.540 4,000 2,160 0.5400 0.471 0.462 0.480 0.471 0.471 4,588 0.4708 0.00%
2023-10-17 0 0.540 0.540 0.550 0.510 0.540 84,000 44,880 0.5343 0.471 0.471 0.480 0.445 0.471 96,344 0.4658 1.89%
2023-10-16 0 0.530 0.510 0.530 0.530 0.540 16,000 8,520 0.5325 0.462 0.445 0.462 0.462 0.471 18,351 0.4643 1.92%
2023-10-13 0 0.520 0.510 0.530 0.520 0.520 4,000 2,080 0.5200 0.453 0.445 0.462 0.453 0.453 4,588 0.4534 0.00%
2023-10-12 0 0.520 0.510 0.520 0.510 0.520 28,000 14,400 0.5143 0.453 0.445 0.453 0.445 0.453 32,115 0.4484 1.96%
2023-10-11 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.445 0.436 0.445 0.445 0.445 9,176 0.4447 0.00%
2023-10-10 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.445 0.436 0.445 0.445 0.445 4,588 0.4447 2.00%
2023-10-09 0 0.500 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.436 0.436 0.453 0.445 0.445 4,588 0.4447 0.00%
2023-10-06 0 0.500 0.500 0.510 0.495 0.510 136,000 68,100 0.5007 0.436 0.436 0.445 0.432 0.445 155,986 0.4366 0.00%
2023-10-05 0 0.500 0.500 0.510 0.490 0.500 48,000 23,800 0.4958 0.436 0.436 0.445 0.427 0.436 55,054 0.4323 1.01%
2023-10-04 0 0.495 0.490 0.495 0.495 0.495 16,000 7,920 0.4950 0.432 0.427 0.432 0.432 0.432 18,351 0.4316 0.00%
2023-10-03 0 0.495 0.495 0.500 0.495 0.510 20,000 10,000 0.5000 0.432 0.432 0.436 0.432 0.445 22,939 0.4359 -2.94%
2023-09-29 0 0.510 0.500 0.510 0.510 0.520 520,000 265,840 0.5112 0.445 0.436 0.445 0.445 0.453 596,418 0.4457 0.00%
2023-09-28 0 0.510 0.510 0.520 0.510 0.520 580,000 300,600 0.5183 0.445 0.445 0.453 0.445 0.453 665,236 0.4519 -1.92%
2023-09-27 0 0.520 0.520 0.530 0.520 0.530 116,000 60,760 0.5238 0.453 0.453 0.462 0.453 0.462 133,047 0.4567 -1.89%
2023-09-26 0 0.530 0.520 0.530 0.530 0.550 72,000 38,520 0.5350 0.462 0.453 0.462 0.462 0.480 82,581 0.4665 0.00%
2023-09-25 0 0.530 0.530 0.550 0.530 0.530 4,000 2,120 0.5300 0.462 0.462 0.480 0.462 0.462 4,588 0.4621 -3.64%
2023-09-22 0 0.550 0.550 0.560 0.550 0.550 80,000 44,000 0.5500 0.480 0.480 0.488 0.480 0.480 91,757 0.4795 0.00%
2023-09-21 0 0.550 0.540 0.550 0.540 0.550 116,000 63,600 0.5483 0.480 0.471 0.480 0.471 0.480 133,047 0.4780 0.00%
2023-09-20 0 0.550 0.540 0.560 0.550 0.550 48,000 26,400 0.5500 0.480 0.471 0.488 0.480 0.480 55,054 0.4795 0.00%
2023-09-19 0 0.550 0.550 0.570 0.550 0.560 416,000 232,840 0.5597 0.480 0.480 0.497 0.480 0.488 477,135 0.4880 -1.79%
2023-09-18 0 0.560 0.540 0.570 0.540 0.560 64,000 35,320 0.5519 0.488 0.471 0.497 0.471 0.488 73,405 0.4812 0.00%
2023-09-15 0 0.560 0.550 0.560 0.530 0.560 124,000 67,120 0.5413 0.488 0.480 0.488 0.462 0.488 142,223 0.4719 3.70%
2023-09-14 0 0.540 0.540 0.560 0.540 0.550 8,000 4,360 0.5450 0.471 0.471 0.488 0.471 0.480 9,176 0.4752 -1.82%
2023-09-13 0 0.550 0.550 0.570 0.550 0.550 61,000 33,570 0.5503 0.480 0.480 0.497 0.480 0.480 69,964 0.4798 0.00%
2023-09-12 0 0.550 0.550 0.570 0.550 0.560 12,000 6,640 0.5533 0.480 0.480 0.497 0.480 0.488 13,763 0.4824 0.00%
2023-09-11 0 0.550 0.550 0.560 0.550 0.550 28,000 15,400 0.5500 0.480 0.480 0.488 0.480 0.480 32,115 0.4795 0.36%
2023-09-07 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.478 0.469 0.478 0.478 0.478 4,688 0.4778 0.00%
2023-09-06 0 0.560 0.550 0.560 0.550 0.580 108,000 60,080 0.5563 0.478 0.469 0.478 0.469 0.495 126,584 0.4746 0.00%
2023-09-05 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.478 0.469 0.478 0.478 0.478 4,688 0.4778 0.00%
2023-09-04 0 0.560 0.550 0.570 0.560 0.590 24,000 13,840 0.5767 0.478 0.469 0.486 0.478 0.503 28,130 0.4920 1.82%
2023-08-31 0 0.550 0.540 0.580 0.550 0.550 192,000 105,600 0.5500 0.469 0.461 0.495 0.469 0.469 225,038 0.4693 0.00%
2023-08-30 0 0.550 0.550 0.560 0.550 0.570 284,000 156,440 0.5508 0.469 0.469 0.478 0.469 0.486 332,869 0.4700 0.00%
2023-08-29 0 0.550 0.550 0.560 0.540 0.550 528,000 288,200 0.5458 0.469 0.469 0.478 0.461 0.469 618,855 0.4657 -3.51%
2023-08-28 0 0.570 0.550 0.570 0.570 0.570 8,000 4,520 0.5650 0.486 0.469 0.486 0.486 0.486 9,377 0.4821 0.00%
2023-08-25 0 0.570 0.540 0.570 0.570 0.570 4,000 2,280 0.5700 0.486 0.461 0.486 0.486 0.486 4,688 0.4863 1.79%
2023-08-24 0 0.560 0.540 0.580 0.560 0.560 24,000 13,440 0.5600 0.478 0.461 0.495 0.478 0.478 28,130 0.4778 0.00%
2023-08-23 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.478 0.461 0.478 0.478 0.478 4,688 0.4778 0.00%
2023-08-22 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.478 0.461 0.478 0.478 0.478 4,688 0.4778 0.00%
2023-08-21 0 0.560 0.550 0.570 0.570 0.570 4,000 2,280 0.5700 0.478 0.469 0.486 0.486 0.486 4,688 0.4863 0.00%
2023-08-18 0 0.560 0.560 0.580 0.560 0.570 8,000 4,520 0.5650 0.478 0.478 0.495 0.478 0.486 9,377 0.4821 -1.75%
2023-08-17 0 0.570 0.560 0.570 0.550 0.590 252,000 140,360 0.5570 0.486 0.478 0.486 0.469 0.503 295,363 0.4752 1.79%
2023-08-16 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.478 0.461 0.478 0.478 0.478 4,688 0.4778 1.82%
2023-08-15 0 0.550 0.550 0.570 0.550 0.550 24,000 13,200 0.5500 0.469 0.469 0.486 0.469 0.469 28,130 0.4693 -1.79%
2023-08-14 0 0.560 0.550 0.580 0.540 0.570 32,000 17,720 0.5538 0.478 0.469 0.495 0.461 0.486 37,506 0.4725 1.82%
2023-08-11 0 0.550 0.550 0.570 0.550 0.560 140,000 77,040 0.5503 0.469 0.469 0.486 0.469 0.478 164,090 0.4695 -3.51%
2023-08-10 0 0.570 0.560 0.580 0.560 0.570 124,000 70,240 0.5665 0.486 0.478 0.495 0.478 0.486 145,337 0.4833 0.00%
2023-08-09 0 0.570 0.550 0.570 0.530 0.570 116,000 63,520 0.5476 0.486 0.469 0.486 0.452 0.486 135,961 0.4672 3.64%
2023-08-08 0 0.550 0.540 0.550 0.550 0.550 196,000 107,800 0.5500 0.469 0.461 0.469 0.469 0.469 229,726 0.4693 -3.51%
2023-08-07 0 0.570 0.550 0.580 0.570 0.570 4,000 2,280 0.5700 0.486 0.469 0.495 0.486 0.486 4,688 0.4863 0.00%
2023-08-04 0 0.570 0.560 0.570 0.570 0.580 12,000 6,920 0.5767 0.486 0.478 0.486 0.486 0.495 14,065 0.4920 0.00%
2023-08-03 0 0.570 0.540 0.570 0.550 0.570 60,000 33,080 0.5513 0.486 0.461 0.486 0.469 0.486 70,324 0.4704 1.79%
2023-08-02 0 0.560 0.550 0.570 0.540 0.570 24,000 13,400 0.5583 0.478 0.469 0.486 0.461 0.486 28,130 0.4764 0.00%
2023-08-01 0 0.560 0.550 0.570 0.540 0.580 136,000 77,280 0.5682 0.478 0.469 0.486 0.461 0.495 159,402 0.4848 1.82%
2023-07-31 0 0.550 0.540 0.560 0.550 0.550 84,000 46,200 0.5500 0.469 0.461 0.478 0.469 0.469 98,454 0.4693 0.00%
2023-07-28 0 0.550 0.550 0.560 0.550 0.560 32,000 17,840 0.5575 0.469 0.469 0.478 0.469 0.478 37,506 0.4757 0.00%
2023-07-27 0 0.550 0.550 0.560 0.540 0.550 64,000 35,120 0.5488 0.469 0.469 0.478 0.461 0.469 75,013 0.4682 0.00%
2023-07-26 0 0.550 0.540 0.560 0.520 0.550 172,000 94,440 0.5491 0.469 0.461 0.478 0.444 0.469 201,597 0.4685 1.85%
2023-07-25 0 0.540 0.530 0.540 0.530 0.540 68,000 36,600 0.5382 0.461 0.452 0.461 0.452 0.461 79,701 0.4592 1.89%
2023-07-24 0 0.530 0.520 0.530 0.530 0.530 28,000 14,840 0.5300 0.452 0.444 0.452 0.452 0.452 32,818 0.4522 -1.85%
2023-07-21 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.461 0.444 0.461 0.461 0.461 4,688 0.4607 0.00%
2023-07-20 0 0.540 0.520 0.540 0.520 0.540 56,000 29,520 0.5271 0.461 0.444 0.461 0.444 0.461 65,636 0.4498 0.00%
2023-07-19 0 0.540 0.520 0.540 0.540 0.550 324,000 178,080 0.5496 0.461 0.444 0.461 0.461 0.469 379,752 0.4689 -1.82%
2023-07-18 0 0.550 0.530 0.550 0.550 0.550 4,000 2,200 0.5500 0.469 0.452 0.469 0.469 0.469 4,688 0.4693 3.77%
2023-07-14 0 0.530 0.530 0.540 0.540 0.540 120,000 64,800 0.5400 0.452 0.452 0.461 0.461 0.461 140,649 0.4607 1.92%
2023-07-13 0 0.520 0.520 0.540 0.520 0.540 448,000 235,520 0.5257 0.444 0.444 0.461 0.444 0.461 525,089 0.4485 -1.89%
2023-07-12 0 0.530 0.520 0.530 0.520 0.530 68,000 35,880 0.5276 0.452 0.444 0.452 0.444 0.452 79,701 0.4502 0.00%
2023-07-11 0 0.530 0.520 0.540 0.530 0.540 192,000 103,520 0.5392 0.452 0.444 0.461 0.452 0.461 225,038 0.4600 0.00%
2023-07-10 0 0.530 0.520 0.540 0.530 0.540 24,000 12,840 0.5350 0.452 0.444 0.461 0.452 0.461 28,130 0.4565 1.92%
2023-07-07 0 0.520 0.520 0.540 0.520 0.540 416,000 217,040 0.5217 0.444 0.444 0.461 0.444 0.461 487,583 0.4451 0.00%
2023-07-06 0 0.520 0.510 0.530 0.520 0.540 680,000 353,760 0.5202 0.444 0.435 0.452 0.444 0.461 797,010 0.4439 -1.89%
2023-07-05 0 0.530 0.520 0.540 0.520 0.530 32,000 16,840 0.5263 0.452 0.444 0.461 0.444 0.452 37,506 0.4490 1.92%
2023-07-04 0 0.520 0.510 0.530 0.510 0.530 208,000 109,560 0.5267 0.444 0.435 0.452 0.435 0.452 243,791 0.4494 -1.89%
2023-07-03 0 0.530 0.510 0.530 0.510 0.530 240,000 124,000 0.5167 0.452 0.435 0.452 0.435 0.452 281,298 0.4408 0.00%
2023-06-30 0 0.530 0.520 0.530 0.510 0.540 160,000 83,200 0.5200 0.452 0.444 0.452 0.435 0.461 187,532 0.4437 1.92%
2023-06-29 0 0.520 0.510 0.530 - - 4,000 2,080 0.5200 0.444 0.435 0.452 - - 4,688 0.4437 0.00%
2023-06-28 0 0.520 0.510 0.530 0.520 0.520 336,000 174,720 0.5200 0.444 0.435 0.452 0.444 0.444 393,817 0.4437 0.00%
2023-06-27 0 0.520 0.520 0.540 0.520 0.520 104,000 54,080 0.5200 0.444 0.444 0.461 0.444 0.444 121,896 0.4437 0.00%
2023-06-26 0 0.520 0.520 0.530 0.520 0.520 128,000 66,560 0.5200 0.444 0.444 0.452 0.444 0.444 150,025 0.4437 0.00%
2023-06-23 0 0.520 0.520 0.530 0.520 0.530 108,000 56,240 0.5207 0.444 0.444 0.452 0.444 0.452 126,584 0.4443 0.00%
2023-06-21 0 0.520 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.444 0.444 0.452 0.452 0.452 4,688 0.4522 0.00%
2023-06-20 0 0.520 0.520 0.530 0.520 0.520 156,000 81,120 0.5200 0.444 0.444 0.452 0.444 0.444 182,844 0.4437 0.00%
2023-06-19 0 0.520 0.520 0.530 0.520 0.520 520,000 270,400 0.5200 0.444 0.444 0.452 0.444 0.444 609,478 0.4437 0.00%
2023-06-16 0 0.520 0.520 0.540 0.520 0.530 348,000 181,440 0.5214 0.444 0.444 0.461 0.444 0.452 407,882 0.4448 -1.89%
2023-06-15 0 0.530 0.520 0.540 0.530 0.530 36,000 19,080 0.5300 0.452 0.444 0.461 0.452 0.452 42,195 0.4522 1.92%
2023-06-14 0 0.520 0.510 0.520 0.520 0.520 104,000 54,080 0.5200 0.444 0.435 0.444 0.444 0.444 121,896 0.4437 4.00%
2023-06-13 0 0.500 0.500 0.520 0.500 0.510 288,000 144,680 0.5024 0.427 0.427 0.444 0.427 0.435 337,557 0.4286 0.00%
2023-06-12 0 0.500 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.427 0.435 0.444 0.444 0.444 4,688 0.4437 0.00%
2023-06-09 0 0.500 0.500 0.520 0.500 0.510 144,000 73,000 0.5069 0.427 0.427 0.444 0.427 0.435 168,779 0.4325 0.00%
2023-06-08 0 0.510 0.510 0.530 0.510 0.520 76,000 39,280 0.5168 0.427 0.427 0.443 0.427 0.435 90,859 0.4323 -1.92%
2023-06-07 0 0.520 0.510 0.520 0.520 0.520 232,000 120,640 0.5200 0.435 0.427 0.435 0.435 0.435 277,360 0.4350 0.00%
2023-06-06 0 0.520 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.435 0.435 0.443 0.443 0.443 4,782 0.4433 0.00%
2023-06-05 0 0.520 0.520 0.530 0.510 0.520 120,000 61,920 0.5160 0.435 0.435 0.443 0.427 0.435 143,462 0.4316 1.96%
2023-06-02 0 0.510 0.500 0.510 0.500 0.510 2,028,000 1,026,400 0.5061 0.427 0.418 0.427 0.418 0.427 2,424,505 0.4233 0.00%
2023-06-01 0 0.510 0.510 0.520 0.510 0.510 1,520,000 775,200 0.5100 0.427 0.427 0.435 0.427 0.427 1,817,183 0.4266 0.00%
2023-05-31 0 0.510 0.510 0.520 0.510 0.520 52,000 26,640 0.5123 0.427 0.427 0.435 0.427 0.435 62,167 0.4285 -1.92%
2023-05-30 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.435 0.427 0.443 0.435 0.435 71,731 0.4350 1.96%
2023-05-29 0 0.510 0.510 0.520 0.510 0.510 244,000 124,440 0.5100 0.427 0.427 0.435 0.427 0.427 291,706 0.4266 3.03%
2023-05-25 0 0.495 0.495 0.510 0.495 0.500 220,000 108,980 0.4954 0.414 0.414 0.427 0.414 0.418 263,013 0.4144 0.00%
2023-05-24 0 0.495 0.495 0.500 0.490 0.500 768,000 379,400 0.4940 0.414 0.414 0.418 0.410 0.418 918,156 0.4132 -2.94%
2023-05-23 0 0.510 0.500 0.510 0.495 0.510 1,008,000 500,680 0.4967 0.427 0.418 0.427 0.414 0.427 1,205,079 0.4155 2.00%
2023-05-22 0 0.500 0.500 0.520 0.500 0.510 292,000 146,120 0.5004 0.418 0.418 0.435 0.418 0.427 349,090 0.4186 -1.96%
2023-05-19 0 0.510 0.500 0.510 0.495 0.510 868,000 437,620 0.5042 0.427 0.418 0.427 0.414 0.427 1,037,707 0.4217 -1.92%
2023-05-18 0 0.520 0.510 0.530 0.520 0.520 52,000 27,040 0.5200 0.435 0.427 0.443 0.435 0.435 62,167 0.4350 0.00%
2023-05-17 0 0.520 0.510 0.520 0.510 0.530 3,728,000 1,939,680 0.5203 0.435 0.427 0.435 0.427 0.443 4,456,881 0.4352 1.96%
2023-05-16 0 0.510 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 0.427 0.418 0.443 0.443 0.443 4,782 0.4433 0.00%
2023-05-15 0 0.510 0.500 0.530 0.520 0.520 4,000 2,080 0.5200 0.427 0.418 0.443 0.435 0.435 4,782 0.4350 0.00%
2023-05-12 0 0.510 0.500 0.520 0.510 0.520 1,000,000 519,960 0.5200 0.427 0.418 0.435 0.427 0.435 1,195,515 0.4349 -1.92%
2023-05-11 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.435 0.427 0.443 0.435 0.435 23,910 0.4350 -1.89%
2023-05-10 0 0.530 0.520 0.540 0.510 0.530 160,000 83,560 0.5223 0.443 0.435 0.452 0.427 0.443 191,282 0.4368 0.00%
2023-05-09 0 0.530 0.530 0.540 0.520 0.540 352,000 189,160 0.5374 0.443 0.443 0.452 0.435 0.452 420,821 0.4495 -1.85%
2023-05-08 0 0.540 0.530 0.540 0.510 0.540 26,996,000 13,510,360 0.5005 0.452 0.443 0.452 0.427 0.452 32,274,131 0.4186 9.09%
2023-05-05 0 0.495 0.490 0.500 0.500 0.500 4,000 2,000 0.5000 0.414 0.410 0.418 0.418 0.418 4,782 0.4182 0.00%
2023-05-04 0 0.495 0.495 0.510 0.495 0.495 8,000 3,960 0.4950 0.414 0.414 0.427 0.414 0.414 9,564 0.4140 1.02%
2023-05-03 0 0.490 0.490 0.510 0.485 0.490 192,000 93,260 0.4857 0.410 0.410 0.427 0.406 0.410 229,539 0.4063 -2.00%
2023-05-02 0 0.500 0.490 0.510 0.495 0.500 100,000 49,940 0.4994 0.418 0.410 0.427 0.414 0.418 119,552 0.4177 2.04%
2023-04-28 0 0.490 0.485 0.495 0.480 0.510 2,884,000 1,401,300 0.4859 0.410 0.406 0.414 0.402 0.427 3,447,866 0.4064 0.00%
2023-04-27 0 0.490 0.480 0.495 0.480 0.510 3,648,000 1,773,020 0.4860 0.410 0.402 0.414 0.402 0.427 4,361,240 0.4065 -7.55%
2023-04-26 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.443 0.427 0.443 0.443 0.443 4,782 0.4433 0.00%
2023-04-25 0 0.530 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 0.443 0.418 0.443 0.443 0.443 4,782 0.4433 3.92%
2023-04-24 0 0.510 0.510 0.530 0.510 0.510 180,000 91,800 0.5100 0.427 0.427 0.443 0.427 0.427 215,193 0.4266 0.00%
2023-04-21 0 0.510 0.510 0.530 0.510 0.510 72,000 36,720 0.5100 0.427 0.427 0.443 0.427 0.427 86,077 0.4266 -3.77%
2023-04-20 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.443 0.443 0.452 0.443 0.443 47,821 0.4433 0.00%
2023-04-19 0 0.530 0.530 0.550 0.530 0.530 16,000 8,480 0.5300 0.443 0.443 0.460 0.443 0.443 19,128 0.4433 0.00%
2023-04-18 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.443 0.427 0.443 0.443 0.443 23,910 0.4433 3.92%
2023-04-17 0 0.510 0.510 0.530 0.500 0.570 3,260,000 1,720,560 0.5278 0.427 0.427 0.443 0.418 0.477 3,897,380 0.4415 2.00%
2023-04-14 0 0.500 0.500 0.510 0.495 0.500 16,000 7,980 0.4988 0.418 0.418 0.427 0.414 0.418 19,128 0.4172 1.01%
2023-04-13 0 0.495 0.495 0.500 0.500 0.500 4,000 2,000 0.5000 0.414 0.414 0.418 0.418 0.418 4,782 0.4182 0.00%
2023-04-12 0 0.495 0.490 0.500 0.480 0.510 2,948,000 1,453,280 0.4930 0.414 0.410 0.418 0.402 0.427 3,524,379 0.4124 -2.94%
2023-04-11 0 0.510 0.510 0.520 0.510 0.530 760,000 395,320 0.5202 0.427 0.427 0.435 0.427 0.443 908,592 0.4351 -1.92%
2023-04-06 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 0.435 0.435 0.443 0.435 0.435 119,552 0.4350 -1.89%
2023-04-04 0 0.530 0.520 0.530 0.520 0.530 376,000 195,920 0.5211 0.443 0.435 0.443 0.435 0.443 449,514 0.4358 0.00%
2023-04-03 0 0.530 0.520 0.540 0.530 0.550 1,736,000 926,160 0.5335 0.443 0.435 0.452 0.443 0.460 2,075,415 0.4463 -5.36%
2023-03-31 0 0.560 0.550 0.570 0.540 0.560 2,024,000 1,110,320 0.5486 0.468 0.460 0.477 0.452 0.468 2,419,723 0.4589 0.00%
2023-03-30 0 0.560 0.550 0.570 0.550 0.560 316,000 175,760 0.5562 0.468 0.460 0.477 0.460 0.468 377,783 0.4652 0.00%
2023-03-29 0 0.560 0.560 0.570 0.550 0.560 224,000 124,240 0.5546 0.468 0.468 0.477 0.460 0.468 267,795 0.4639 0.00%
2023-03-28 0 0.560 0.550 0.570 0.560 0.560 104,000 58,240 0.5600 0.468 0.460 0.477 0.468 0.468 124,334 0.4684 -1.75%
2023-03-27 0 0.570 0.560 0.570 0.550 0.580 408,000 228,200 0.5593 0.477 0.468 0.477 0.460 0.485 487,770 0.4678 1.79%
2023-03-24 0 0.560 0.550 0.560 0.550 0.560 240,000 134,240 0.5593 0.468 0.460 0.468 0.460 0.468 286,924 0.4679 1.82%
2023-03-23 0 0.550 0.550 0.560 0.540 0.560 1,204,000 659,920 0.5481 0.460 0.460 0.468 0.452 0.468 1,439,400 0.4585 -1.79%
2023-03-22 0 0.560 0.560 0.580 0.560 0.570 112,000 62,760 0.5604 0.468 0.468 0.485 0.468 0.477 133,898 0.4687 0.00%
2023-03-21 0 0.560 0.560 0.580 0.560 0.570 120,000 67,920 0.5660 0.468 0.468 0.485 0.468 0.477 143,462 0.4734 -1.75%
2023-03-20 0 0.570 0.560 0.580 0.560 0.570 444,000 252,640 0.5690 0.477 0.468 0.485 0.468 0.477 530,809 0.4760 -1.72%
2023-03-17 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.485 0.477 0.485 0.485 0.485 4,782 0.4851 0.00%
2023-03-16 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.485 0.477 0.485 0.485 0.485 4,782 0.4851 0.00%
2023-03-15 0 0.580 0.570 0.580 0.570 0.580 76,000 44,000 0.5789 0.485 0.477 0.485 0.477 0.485 90,859 0.4843 -1.69%
2023-03-14 0 0.590 0.580 0.590 0.590 0.590 4,000 2,360 0.5900 0.494 0.485 0.494 0.494 0.494 4,782 0.4935 1.72%
2023-03-13 0 0.580 0.580 0.590 0.570 0.580 108,000 61,680 0.5711 0.485 0.485 0.494 0.477 0.485 129,116 0.4777 1.75%
2023-03-10 0 0.570 0.570 0.580 0.570 0.580 136,000 77,920 0.5729 0.477 0.477 0.485 0.477 0.485 162,590 0.4792 -1.72%
2023-03-09 0 0.580 0.570 0.580 0.580 0.580 40,000 23,200 0.5800 0.485 0.477 0.485 0.485 0.485 47,821 0.4851 -1.69%
2023-03-08 0 0.590 0.570 0.590 0.580 0.600 148,000 86,480 0.5843 0.494 0.477 0.494 0.485 0.502 176,936 0.4888 -1.67%
2023-03-07 0 0.600 0.590 0.600 0.590 0.600 72,000 42,680 0.5928 0.502 0.494 0.502 0.494 0.502 86,077 0.4958 1.69%
2023-03-06 0 0.590 0.580 0.590 0.580 0.590 36,000 20,960 0.5822 0.494 0.485 0.494 0.485 0.494 43,039 0.4870 0.00%
2023-03-03 0 0.590 0.580 0.600 0.590 0.590 80,000 47,200 0.5900 0.494 0.485 0.502 0.494 0.494 95,641 0.4935 0.00%
2023-03-02 0 0.590 0.580 0.590 0.580 0.590 184,000 106,760 0.5802 0.494 0.485 0.494 0.485 0.494 219,975 0.4853 -1.67%
2023-03-01 0 0.600 0.590 0.610 0.600 0.600 36,000 21,600 0.6000 0.502 0.494 0.510 0.502 0.502 43,039 0.5019 1.69%
2023-02-28 0 0.590 0.590 0.600 0.590 0.590 92,000 54,280 0.5900 0.494 0.494 0.502 0.494 0.494 109,987 0.4935 1.72%
2023-02-27 0 0.580 0.580 0.590 0.570 0.590 1,216,000 704,960 0.5797 0.485 0.485 0.494 0.477 0.494 1,453,747 0.4849 -3.33%
2023-02-24 0 0.600 0.590 0.600 0.580 0.610 376,000 223,120 0.5934 0.502 0.494 0.502 0.485 0.510 449,514 0.4964 -1.64%
2023-02-23 0 0.610 0.590 0.620 0.600 0.610 108,000 65,400 0.6056 0.510 0.494 0.519 0.502 0.510 129,116 0.5065 1.67%
2023-02-22 0 0.600 0.600 0.610 0.600 0.610 212,000 127,400 0.6009 0.502 0.502 0.510 0.502 0.510 253,449 0.5027 -6.25%
2023-02-21 0 0.640 0.610 0.630 0.590 0.640 972,000 591,320 0.6084 0.535 0.510 0.527 0.494 0.535 1,162,041 0.5089 6.67%
2023-02-20 0 0.600 0.600 0.610 0.590 0.600 120,000 71,880 0.5990 0.502 0.502 0.510 0.494 0.502 143,462 0.5010 0.00%
2023-02-17 0 0.600 0.590 0.610 0.600 0.600 64,000 38,400 0.6000 0.502 0.494 0.510 0.502 0.502 76,513 0.5019 0.00%
2023-02-16 0 0.600 0.590 0.610 0.590 0.610 116,000 69,800 0.6017 0.502 0.494 0.510 0.494 0.510 138,680 0.5033 0.00%
2023-02-15 0 0.600 0.590 0.610 0.600 0.600 24,000 14,400 0.6000 0.502 0.494 0.510 0.502 0.502 28,692 0.5019 -1.64%
2023-02-14 0 0.610 0.600 0.610 0.590 0.610 32,000 19,400 0.6063 0.510 0.502 0.510 0.494 0.510 38,256 0.5071 3.39%
2023-02-13 0 0.590 0.590 0.600 0.590 0.600 304,000 182,360 0.5999 0.494 0.494 0.502 0.494 0.502 363,437 0.5018 -1.67%
2023-02-10 0 0.600 0.600 0.610 0.600 0.600 184,000 110,400 0.6000 0.502 0.502 0.510 0.502 0.502 219,975 0.5019 0.00%
2023-02-09 0 0.600 0.600 0.610 0.600 0.600 72,000 43,200 0.6000 0.502 0.502 0.510 0.502 0.502 86,077 0.5019 -1.64%
2023-02-08 0 0.610 0.600 0.610 0.600 0.610 152,000 91,720 0.6034 0.510 0.502 0.510 0.502 0.510 181,718 0.5047 0.00%
2023-02-07 0 0.610 0.610 0.620 0.600 0.610 36,000 21,840 0.6067 0.510 0.510 0.519 0.502 0.510 43,039 0.5075 0.00%
2023-02-06 0 0.610 0.610 0.620 0.610 0.610 44,000 26,840 0.6100 0.510 0.510 0.519 0.510 0.510 52,603 0.5102 0.00%
2023-02-03 0 0.610 0.600 0.620 0.610 0.610 52,000 31,720 0.6100 0.510 0.502 0.519 0.510 0.510 62,167 0.5102 -1.61%
2023-02-02 0 0.620 0.610 0.630 0.620 0.630 572,000 355,120 0.6208 0.519 0.510 0.527 0.519 0.527 683,835 0.5193 3.33%
2023-02-01 0 0.600 0.600 0.610 0.590 0.610 536,000 322,680 0.6020 0.502 0.502 0.510 0.494 0.510 640,796 0.5036 0.00%
2023-01-31 0 0.600 0.590 0.600 0.590 0.640 9,556,000 5,774,840 0.6043 0.502 0.494 0.502 0.494 0.535 11,424,344 0.5055 -6.25%
2023-01-30 0 0.640 0.640 0.650 0.640 0.650 48,000 30,760 0.6408 0.535 0.535 0.544 0.535 0.544 57,385 0.5360 -1.54%
2023-01-27 0 0.650 0.650 0.660 0.640 0.660 268,000 173,720 0.6482 0.544 0.544 0.552 0.535 0.552 320,398 0.5422 0.00%
2023-01-26 0 0.650 0.650 0.660 0.650 0.680 720,000 482,760 0.6705 0.544 0.544 0.552 0.544 0.569 860,771 0.5608 1.56%
2023-01-20 0 0.640 0.640 0.650 0.640 0.660 48,000 30,880 0.6433 0.535 0.535 0.544 0.535 0.552 57,385 0.5381 -1.54%
2023-01-19 0 0.650 0.640 0.650 0.630 0.660 460,000 303,160 0.6590 0.544 0.535 0.544 0.527 0.552 549,937 0.5513 1.56%
2023-01-18 0 0.640 0.630 0.650 0.630 0.640 176,000 112,560 0.6395 0.535 0.527 0.544 0.527 0.535 210,411 0.5350 0.00%
2023-01-17 0 0.640 0.630 0.640 0.630 0.640 44,000 27,880 0.6336 0.535 0.527 0.535 0.527 0.535 52,603 0.5300 0.00%
2023-01-16 0 0.640 0.630 0.640 0.630 0.640 204,000 130,320 0.6388 0.535 0.527 0.535 0.527 0.535 243,885 0.5343 1.59%
2023-01-13 0 0.630 0.630 0.640 0.590 0.670 5,460,000 3,359,760 0.6153 0.527 0.527 0.535 0.494 0.560 6,527,513 0.5147 -5.97%
2023-01-12 0 0.670 0.660 0.670 0.670 0.690 112,000 76,880 0.6864 0.560 0.552 0.560 0.560 0.577 133,898 0.5742 1.52%
2023-01-11 0 0.660 0.650 0.670 0.660 0.680 24,000 16,200 0.6750 0.552 0.544 0.560 0.552 0.569 28,692 0.5646 1.54%
2023-01-10 0 0.650 0.650 0.670 0.650 0.700 872,000 595,640 0.6831 0.544 0.544 0.560 0.544 0.586 1,042,489 0.5714 -1.52%
2023-01-09 0 0.660 0.660 0.670 0.650 0.670 92,000 60,480 0.6574 0.552 0.552 0.560 0.544 0.560 109,987 0.5499 0.00%
2023-01-06 0 0.660 0.660 0.670 0.660 0.680 168,000 112,640 0.6705 0.552 0.552 0.560 0.552 0.569 200,847 0.5608 1.54%
2023-01-05 0 0.650 0.650 0.660 0.650 0.680 564,000 378,520 0.6711 0.544 0.544 0.552 0.544 0.569 674,271 0.5614 1.56%
2023-01-04 0 0.640 0.640 0.650 0.630 0.650 240,000 155,200 0.6467 0.535 0.535 0.544 0.527 0.544 286,924 0.5409 0.00%
2023-01-03 0 0.640 0.630 0.650 0.630 0.640 256,000 161,360 0.6303 0.535 0.527 0.544 0.527 0.535 306,052 0.5272 1.59%
2022-12-30 0 0.630 0.630 0.650 0.620 0.640 2,528,000 1,589,600 0.6288 0.527 0.527 0.544 0.519 0.535 3,022,263 0.5260 0.00%
2022-12-29 0 0.630 0.630 0.640 0.630 0.640 1,304,000 824,520 0.6323 0.527 0.527 0.535 0.527 0.535 1,558,952 0.5289 -1.56%
2022-12-28 0 0.640 0.630 0.650 0.630 0.640 168,000 107,480 0.6398 0.535 0.527 0.544 0.527 0.535 200,847 0.5351 1.59%
2022-12-23 0 0.630 0.620 0.640 0.630 0.630 204,000 128,520 0.6300 0.527 0.519 0.535 0.527 0.527 243,885 0.5270 0.00%
2022-12-22 0 0.630 0.620 0.640 0.630 0.670 520,000 335,280 0.6448 0.527 0.519 0.535 0.527 0.560 621,668 0.5393 0.00%
2022-12-21 0 0.630 0.630 0.650 0.630 0.630 16,000 10,080 0.6300 0.527 0.527 0.544 0.527 0.527 19,128 0.5270 0.00%
2022-12-20 0 0.630 0.630 0.640 0.630 0.680 836,000 556,240 0.6654 0.527 0.527 0.535 0.527 0.569 999,451 0.5565 1.61%
2022-12-19 0 0.620 0.620 0.640 0.620 0.620 144,000 89,280 0.6200 0.519 0.519 0.535 0.519 0.519 172,154 0.5186 0.00%
2022-12-16 0 0.620 0.620 0.640 0.620 0.630 2,328,000 1,449,920 0.6228 0.519 0.519 0.535 0.519 0.527 2,783,160 0.5210 -1.59%
2022-12-15 0 0.630 0.630 0.650 0.630 0.630 80,000 50,400 0.6300 0.527 0.527 0.544 0.527 0.527 95,641 0.5270 -1.56%
2022-12-14 0 0.640 0.630 0.640 0.640 0.640 148,000 94,720 0.6400 0.535 0.527 0.535 0.535 0.535 176,936 0.5353 -1.54%
2022-12-13 0 0.650 0.640 0.650 0.640 0.680 536,000 356,520 0.6651 0.544 0.535 0.544 0.535 0.569 640,796 0.5564 1.56%
2022-12-12 0 0.640 0.630 0.650 0.620 0.650 1,040,000 659,600 0.6342 0.535 0.527 0.544 0.519 0.544 1,243,336 0.5305 -3.03%
2022-12-09 0 0.660 0.650 0.670 0.650 0.660 244,000 158,920 0.6513 0.552 0.544 0.560 0.544 0.552 291,706 0.5448 -1.49%
2022-12-08 0 0.670 0.660 0.670 0.660 0.690 236,000 159,040 0.6739 0.560 0.552 0.560 0.552 0.577 282,142 0.5637 1.52%
2022-12-07 0 0.660 0.650 0.660 0.660 0.690 108,000 71,880 0.6656 0.552 0.544 0.552 0.552 0.577 129,116 0.5567 0.00%
2022-12-06 0 0.660 0.660 0.680 0.660 0.690 124,000 84,880 0.6845 0.552 0.552 0.569 0.552 0.577 148,244 0.5726 -1.49%
2022-12-05 0 0.670 0.650 0.680 0.660 0.700 780,000 536,280 0.6875 0.560 0.544 0.569 0.552 0.586 932,502 0.5751 4.69%
2022-12-02 0 0.640 0.640 0.650 0.640 0.680 360,000 237,440 0.6596 0.535 0.535 0.544 0.535 0.569 430,386 0.5517 0.00%
2022-12-01 0 0.640 0.630 0.640 0.640 0.700 1,404,000 942,560 0.6713 0.535 0.527 0.535 0.535 0.586 1,678,503 0.5615 1.59%
2022-11-30 0 0.630 0.620 0.640 0.630 0.660 224,000 144,240 0.6439 0.527 0.519 0.535 0.527 0.552 267,795 0.5386 1.61%
2022-11-29 0 0.620 0.620 0.660 0.620 0.650 348,000 221,520 0.6366 0.519 0.519 0.552 0.519 0.544 416,039 0.5324 1.64%
2022-11-28 0 0.610 0.610 0.630 0.610 0.620 64,000 39,280 0.6138 0.510 0.510 0.527 0.510 0.519 76,513 0.5134 -1.61%
2022-11-25 0 0.620 0.610 0.630 0.610 0.620 372,000 228,000 0.6129 0.519 0.510 0.527 0.510 0.519 444,732 0.5127 0.00%
2022-11-24 0 0.620 0.610 0.620 0.610 0.640 992,000 617,720 0.6227 0.519 0.510 0.519 0.510 0.535 1,185,951 0.5209 -1.59%
2022-11-23 0 0.630 0.630 0.640 0.630 0.670 368,000 237,800 0.6462 0.527 0.527 0.535 0.527 0.560 439,950 0.5405 0.00%
2022-11-22 0 0.630 0.630 0.640 0.630 0.640 251,976 160,586 0.6373 0.527 0.527 0.535 0.527 0.535 301,241 0.5331 -1.56%
2022-11-21 0 0.640 0.630 0.640 0.630 0.640 140,000 89,000 0.6357 0.535 0.527 0.535 0.527 0.535 167,372 0.5317 0.00%
2022-11-18 0 0.640 0.640 0.650 0.640 0.680 568,000 369,240 0.6501 0.535 0.535 0.544 0.535 0.569 679,053 0.5438 -3.03%
2022-11-17 0 0.660 0.650 0.660 0.650 0.670 480,000 312,680 0.6514 0.552 0.544 0.552 0.544 0.560 573,847 0.5449 0.00%
2022-11-16 0 0.660 0.650 0.660 0.650 0.660 27,976 18,503 0.6614 0.552 0.544 0.552 0.544 0.552 33,446 0.5532 0.00%
2022-11-15 0 0.660 0.650 0.660 0.650 0.670 468,000 308,720 0.6597 0.552 0.544 0.552 0.544 0.560 559,501 0.5518 -2.94%
2022-11-14 0 0.680 0.660 0.680 0.660 0.680 84,000 56,640 0.6743 0.569 0.552 0.569 0.552 0.569 100,423 0.5640 0.00%
2022-11-11 0 0.680 0.660 0.680 0.650 0.680 384,000 252,040 0.6564 0.569 0.552 0.569 0.544 0.569 459,078 0.5490 0.00%
2022-11-10 0 0.680 0.670 0.690 0.650 0.680 144,000 96,480 0.6700 0.569 0.560 0.577 0.544 0.569 172,154 0.5604 -1.45%
2022-11-09 0 0.690 0.670 0.690 0.680 0.690 544,000 344,400 0.6331 0.577 0.560 0.577 0.569 0.577 650,360 0.5296 0.00%
2022-11-08 0 0.690 0.660 0.680 0.660 0.700 660,000 439,520 0.6659 0.577 0.552 0.569 0.552 0.586 789,040 0.5570 -1.43%
2022-11-07 0 0.700 0.680 0.700 0.660 0.730 1,472,000 1,020,200 0.6931 0.586 0.569 0.586 0.552 0.611 1,759,798 0.5797 -1.41%
2022-11-04 0 0.710 0.690 0.710 0.700 0.720 1,092,000 783,440 0.7174 0.594 0.577 0.594 0.586 0.602 1,305,503 0.6001 -1.39%
2022-11-03 0 0.720 0.700 0.720 0.710 0.720 2,252,000 1,599,000 0.7100 0.602 0.586 0.602 0.594 0.602 2,692,300 0.5939 2.86%
2022-11-02 0 0.700 0.690 0.710 0.700 0.710 1,108,000 775,640 0.7000 0.586 0.577 0.594 0.586 0.594 1,324,631 0.5856 0.00%
2022-11-01 0 0.700 0.690 0.700 0.660 0.700 3,100,000 2,130,360 0.6872 0.586 0.577 0.586 0.552 0.586 3,706,097 0.5748 4.48%
2022-10-31 0 0.670 0.660 0.670 0.650 0.670 1,244,010 828,606 0.6661 0.560 0.552 0.560 0.544 0.560 1,487,233 0.5571 3.08%
2022-10-28 0 0.650 0.640 0.650 0.610 0.670 2,188,000 1,433,000 0.6549 0.544 0.535 0.544 0.510 0.560 2,615,787 0.5478 -1.52%
2022-10-27 0 0.660 0.640 0.660 0.620 0.660 2,288,000 1,484,200 0.6487 0.552 0.535 0.552 0.519 0.552 2,735,339 0.5426 6.45%
2022-10-26 0 0.620 0.610 0.620 0.590 0.620 684,000 419,960 0.6140 0.519 0.510 0.519 0.494 0.519 817,732 0.5136 5.08%
2022-10-25 0 0.590 0.590 0.610 0.590 0.600 188,000 112,600 0.5989 0.494 0.494 0.510 0.494 0.502 224,757 0.5010 -1.67%
2022-10-24 0 0.600 0.590 0.610 0.580 0.600 1,088,000 643,640 0.5916 0.502 0.494 0.510 0.485 0.502 1,300,721 0.4948 1.69%
2022-10-21 0 0.590 0.580 0.590 0.570 0.590 24,000 13,840 0.5767 0.494 0.485 0.494 0.477 0.494 28,692 0.4824 3.51%
2022-10-20 0 0.570 0.570 0.590 0.540 0.590 17,616,000 9,803,680 0.5565 0.477 0.477 0.494 0.452 0.494 21,060,197 0.4655 -1.72%
2022-10-19 0 0.580 0.570 0.600 0.570 0.580 124,000 70,920 0.5719 0.485 0.477 0.502 0.477 0.485 148,244 0.4784 1.75%
2022-10-18 0 0.570 0.560 0.580 0.550 0.630 9,348,000 5,278,120 0.5646 0.477 0.468 0.485 0.460 0.527 11,175,677 0.4723 -1.72%
2022-10-17 0 0.580 0.560 0.590 0.540 0.580 9,268,000 5,126,960 0.5532 0.485 0.468 0.494 0.452 0.485 11,080,036 0.4627 0.00%
2022-10-14 0 0.580 0.580 0.590 0.570 0.580 3,298,000 1,912,700 0.5800 0.485 0.485 0.494 0.477 0.485 3,942,809 0.4851 0.00%
2022-10-13 0 0.580 0.570 0.590 0.570 0.580 132,000 75,800 0.5742 0.485 0.477 0.494 0.477 0.485 157,808 0.4803 0.00%
2022-10-12 0 0.580 0.570 0.590 0.570 0.580 284,000 162,440 0.5720 0.485 0.477 0.494 0.477 0.485 339,526 0.4784 0.00%
2022-10-11 0 0.580 0.570 0.580 0.570 0.580 56,000 32,280 0.5764 0.485 0.477 0.485 0.477 0.485 66,949 0.4822 1.75%
2022-10-10 0 0.570 0.570 0.580 0.550 0.580 1,036,000 578,880 0.5588 0.477 0.477 0.485 0.460 0.485 1,238,554 0.4674 5.56%
2022-10-07 0 0.540 0.540 0.550 0.540 0.580 8,084,000 4,478,000 0.5539 0.452 0.452 0.460 0.452 0.485 9,664,546 0.4633 -6.90%
2022-10-06 0 0.580 0.580 0.590 0.550 0.630 9,916,000 5,634,440 0.5682 0.485 0.485 0.494 0.460 0.527 11,854,730 0.4753 -3.33%
2022-10-05 0 0.600 0.570 0.600 0.540 0.630 11,238,000 6,354,800 0.5655 0.502 0.477 0.502 0.452 0.527 13,435,201 0.4730 1.69%
2022-10-03 0 0.590 0.590 0.600 0.510 0.660 6,228,000 3,634,440 0.5836 0.494 0.494 0.502 0.427 0.552 7,445,669 0.4881 0.00%
2022-09-30 0 0.590 0.590 0.600 0.580 0.680 7,916,000 4,880,119 0.6165 0.494 0.494 0.502 0.485 0.569 9,463,699 0.5157 -15.71%
2022-09-29 0 0.700 0.670 0.710 0.650 0.740 3,364,000 2,341,960 0.6962 0.586 0.560 0.594 0.544 0.619 4,021,713 0.5823 2.94%
2022-09-28 0 0.680 0.670 0.680 0.680 0.690 336,000 230,280 0.6854 0.569 0.560 0.569 0.569 0.577 401,693 0.5733 -1.45%
2022-09-27 0 0.690 0.680 0.690 0.680 0.700 124,000 84,400 0.6806 0.577 0.569 0.577 0.569 0.586 148,244 0.5693 0.00%
2022-09-26 0 0.690 0.680 0.690 0.680 0.710 124,000 84,520 0.6816 0.577 0.569 0.577 0.569 0.594 148,244 0.5701 -1.43%
2022-09-23 0 0.700 0.680 0.710 0.680 0.700 100,000 68,800 0.6880 0.586 0.569 0.594 0.569 0.586 119,552 0.5755 1.45%
2022-09-22 0 0.690 0.690 0.700 0.680 0.700 676,000 467,880 0.6921 0.577 0.577 0.586 0.569 0.586 808,168 0.5789 -1.43%
2022-09-21 0 0.700 0.700 0.720 0.700 0.730 56,000 39,560 0.7064 0.586 0.586 0.602 0.586 0.611 66,949 0.5909 0.00%
2022-09-20 0 0.700 0.700 0.720 0.700 0.710 180,000 127,760 0.7098 0.586 0.586 0.602 0.586 0.594 215,193 0.5937 -1.41%
2022-09-19 0 0.710 0.710 0.720 0.710 0.720 60,000 42,519 0.7087 0.594 0.594 0.602 0.594 0.602 71,731 0.5928 -2.74%
2022-09-16 0 0.730 0.710 0.730 0.700 0.730 704,000 502,880 0.7143 0.611 0.594 0.611 0.586 0.611 841,643 0.5975 2.82%
2022-09-15 0 0.710 0.700 0.730 0.700 0.730 584,000 419,680 0.7186 0.594 0.586 0.611 0.586 0.611 698,181 0.6011 -1.39%
2022-09-14 0 0.720 0.710 0.720 0.710 0.760 1,296,000 969,160 0.7478 0.602 0.594 0.602 0.594 0.636 1,549,388 0.6255 2.86%
2022-09-13 0 0.700 0.700 0.710 0.690 0.700 140,000 97,800 0.6986 0.586 0.586 0.594 0.577 0.586 167,372 0.5843 2.94%
2022-09-09 0 0.680 0.680 0.690 0.680 0.690 97,407,980 59,435,067 0.6102 0.569 0.569 0.577 0.569 0.577 116,452,729 0.5104 1.49%
2022-09-08 0 0.670 0.670 0.680 0.670 0.670 28,000 18,760 0.6700 0.560 0.560 0.569 0.560 0.560 33,474 0.5604 0.00%
2022-09-07 0 0.680 0.680 0.690 0.680 0.690 20,000 13,720 0.6860 0.560 0.560 0.569 0.560 0.569 24,267 0.5654 -1.45%
2022-09-06 0 0.690 0.670 0.690 0.680 0.690 516,000 353,240 0.6846 0.569 0.552 0.569 0.560 0.569 626,093 0.5642 1.47%
2022-09-05 0 0.680 0.680 0.690 0.680 0.690 668,000 458,920 0.6870 0.560 0.560 0.569 0.560 0.569 810,524 0.5662 -2.86%
2022-09-02 0 0.700 0.690 0.700 0.690 0.760 1,464,000 1,070,080 0.7309 0.577 0.569 0.577 0.569 0.626 1,776,357 0.6024 1.45%
2022-09-01 0 0.690 0.690 0.700 0.690 0.700 280,000 194,800 0.6957 0.569 0.569 0.577 0.569 0.577 339,740 0.5734 0.00%
2022-08-31 0 0.690 0.690 0.710 0.690 0.700 336,000 232,040 0.6906 0.569 0.569 0.585 0.569 0.577 407,689 0.5692 0.00%
2022-08-30 0 0.690 0.690 0.710 0.690 0.730 555,980 390,428 0.7022 0.569 0.569 0.585 0.569 0.602 674,603 0.5788 -2.82%
2022-08-29 0 0.710 0.710 0.720 0.660 0.750 4,528,000 3,177,560 0.7018 0.585 0.585 0.593 0.544 0.618 5,494,089 0.5784 1.43%
2022-08-26 0 0.700 0.700 0.720 0.700 0.720 96,000 67,680 0.7050 0.577 0.577 0.593 0.577 0.593 116,482 0.5810 0.00%
2022-08-25 0 0.700 0.700 0.710 0.700 0.710 264,000 187,360 0.7097 0.577 0.577 0.585 0.577 0.585 320,327 0.5849 -1.41%
2022-08-24 0 0.710 0.710 0.720 0.710 0.720 64,000 45,760 0.7150 0.585 0.585 0.593 0.585 0.593 77,655 0.5893 -2.74%
2022-08-23 0 0.730 0.720 0.740 0.730 0.730 32,000 23,360 0.7300 0.602 0.593 0.610 0.602 0.602 38,827 0.6016 2.82%
2022-08-22 0 0.710 0.710 0.720 0.710 0.710 64,000 45,440 0.7100 0.585 0.585 0.593 0.585 0.585 77,655 0.5852 0.00%
2022-08-19 0 0.710 0.710 0.730 0.710 0.710 272,000 193,120 0.7100 0.585 0.585 0.602 0.585 0.585 330,034 0.5852 -1.39%
2022-08-18 0 0.720 0.710 0.720 0.720 0.780 1,532,000 1,149,240 0.7502 0.593 0.585 0.593 0.593 0.643 1,858,866 0.6182 0.00%
2022-08-17 0 0.720 0.710 0.720 0.710 0.740 916,000 656,520 0.7167 0.593 0.585 0.593 0.585 0.610 1,111,437 0.5907 0.00%
2022-08-16 0 0.720 0.720 0.730 0.720 0.740 188,000 136,680 0.7270 0.593 0.593 0.602 0.593 0.610 228,111 0.5992 -2.70%
2022-08-15 0 0.740 0.730 0.740 0.740 0.740 12,000 8,880 0.7400 0.610 0.602 0.610 0.610 0.610 14,560 0.6099 0.00%
2022-08-12 0 0.740 0.730 0.740 0.720 0.780 2,148,000 1,632,280 0.7599 0.610 0.602 0.610 0.593 0.643 2,606,295 0.6263 5.71%
2022-08-11 0 0.700 0.690 0.700 0.680 0.700 160,000 110,800 0.6925 0.577 0.569 0.577 0.560 0.577 194,137 0.5707 0.00%
2022-08-10 0 0.700 0.690 0.700 0.690 0.710 668,000 462,600 0.6925 0.577 0.569 0.577 0.569 0.585 810,524 0.5707 -1.41%
2022-08-09 0 0.710 0.710 0.720 0.710 0.710 164,000 116,560 0.7107 0.585 0.585 0.593 0.585 0.585 198,991 0.5858 -1.39%
2022-08-08 0 0.720 0.710 0.720 0.710 0.740 804,000 582,480 0.7245 0.593 0.585 0.593 0.585 0.610 975,540 0.5971 -5.26%
2022-08-05 0 0.760 0.730 0.770 0.730 0.760 1,884,000 1,388,240 0.7369 0.626 0.602 0.635 0.602 0.626 2,285,968 0.6073 0.00%
2022-08-04 0 0.760 0.740 0.760 0.730 0.770 804,000 596,600 0.7420 0.626 0.610 0.626 0.602 0.635 975,540 0.6116 0.00%
2022-08-03 0 0.760 0.740 0.770 0.740 0.780 488,000 377,960 0.7745 0.626 0.610 0.635 0.610 0.643 592,119 0.6383 1.33%
2022-08-02 0 0.750 0.730 0.750 0.720 0.750 1,332,000 983,680 0.7385 0.618 0.602 0.618 0.593 0.618 1,616,194 0.6086 0.00%
2022-08-01 0 0.750 0.750 0.760 0.750 0.750 192,000 144,000 0.7500 0.618 0.618 0.626 0.618 0.618 232,965 0.6181 -1.32%
2022-07-29 0 0.760 0.750 0.770 0.760 0.760 624,000 474,240 0.7600 0.626 0.618 0.635 0.626 0.626 757,136 0.6264 0.00%
2022-07-28 0 0.760 0.750 0.770 0.760 0.760 268,000 203,680 0.7600 0.626 0.618 0.635 0.626 0.626 325,180 0.6264 1.33%
2022-07-27 0 0.750 0.750 0.770 0.750 0.760 416,000 314,280 0.7555 0.618 0.618 0.635 0.618 0.626 504,757 0.6226 -1.32%
2022-07-26 0 0.760 0.760 0.770 0.760 0.760 498,000 378,400 0.7598 0.626 0.626 0.635 0.626 0.626 604,253 0.6262 -1.30%
2022-07-25 0 0.770 0.750 0.770 0.750 0.770 716,000 544,640 0.7607 0.635 0.618 0.635 0.618 0.635 868,765 0.6269 0.00%
2022-07-22 0 0.770 0.770 0.780 0.760 0.780 720,000 552,600 0.7675 0.635 0.635 0.643 0.626 0.643 873,618 0.6325 0.00%
2022-07-21 0 0.770 0.750 0.770 0.760 0.770 1,802,000 1,372,740 0.7618 0.635 0.618 0.635 0.626 0.635 2,186,473 0.6278 0.00%
2022-07-20 0 0.770 0.760 0.780 0.760 0.780 996,000 772,080 0.7752 0.635 0.626 0.643 0.626 0.643 1,208,505 0.6389 0.00%
2022-07-19 0 0.770 0.760 0.770 0.760 0.770 276,000 210,560 0.7629 0.635 0.626 0.635 0.626 0.635 334,887 0.6287 1.32%
2022-07-18 0 0.760 0.760 0.780 0.760 0.770 2,064,000 1,577,120 0.7641 0.626 0.626 0.643 0.626 0.635 2,504,373 0.6297 -1.30%
2022-07-15 0 0.770 0.760 0.770 0.760 0.770 208,000 158,440 0.7617 0.635 0.626 0.635 0.626 0.635 252,379 0.6278 0.00%
2022-07-14 0 0.770 0.760 0.770 0.760 0.770 732,000 558,120 0.7625 0.635 0.626 0.635 0.626 0.635 888,179 0.6284 1.32%
2022-07-13 0 0.760 0.760 0.770 0.760 0.770 608,000 465,760 0.7661 0.626 0.626 0.635 0.626 0.635 737,722 0.6313 0.00%
2022-07-12 0 0.760 0.760 0.770 0.760 0.780 804,000 625,680 0.7782 0.626 0.626 0.635 0.626 0.643 975,540 0.6414 0.00%
2022-07-11 0 0.760 0.760 0.770 0.760 0.770 868,000 660,000 0.7604 0.626 0.626 0.635 0.626 0.635 1,053,195 0.6267 -1.30%
2022-07-08 0 0.770 0.770 0.780 0.760 0.770 600,000 461,920 0.7699 0.635 0.635 0.643 0.626 0.635 728,015 0.6345 1.32%
2022-07-07 0 0.760 0.760 0.770 0.760 0.770 200,000 152,520 0.7626 0.626 0.626 0.635 0.626 0.635 242,672 0.6285 0.00%
2022-07-06 0 0.760 0.750 0.760 0.760 0.780 1,112,000 862,640 0.7758 0.626 0.618 0.626 0.626 0.643 1,349,255 0.6393 -2.56%
2022-07-05 0 0.780 0.760 0.780 0.760 0.780 1,463,990 1,123,191 0.7672 0.643 0.626 0.643 0.626 0.643 1,776,345 0.6323 2.63%
2022-07-04 0 0.760 0.750 0.760 0.750 0.770 407,990 310,912 0.7621 0.626 0.618 0.626 0.618 0.635 495,038 0.6281 0.00%
2022-06-30 0 0.760 0.750 0.760 0.750 0.780 2,367,990 1,832,710 0.7740 0.626 0.618 0.626 0.618 0.643 2,873,221 0.6379 0.00%
2022-06-29 0 0.760 0.750 0.760 0.710 0.760 2,316,000 1,718,040 0.7418 0.626 0.618 0.626 0.585 0.626 2,810,139 0.6114 7.04%
2022-06-28 0 0.710 0.700 0.710 0.680 0.730 3,204,000 2,262,120 0.7060 0.585 0.577 0.585 0.560 0.602 3,887,602 0.5819 -2.74%
2022-06-27 0 0.730 0.730 0.740 0.720 0.750 2,408,000 1,760,520 0.7311 0.602 0.602 0.610 0.593 0.618 2,921,768 0.6026 -2.67%
2022-06-24 0 0.750 0.740 0.750 0.740 0.780 1,880,000 1,414,800 0.7526 0.618 0.610 0.618 0.610 0.643 2,281,115 0.6202 -2.60%
2022-06-23 0 0.770 0.770 0.780 0.770 0.780 504,000 388,520 0.7709 0.635 0.635 0.643 0.635 0.643 611,533 0.6353 0.00%
2022-06-22 0 0.770 0.770 0.780 0.770 0.780 1,896,000 1,461,600 0.7709 0.635 0.635 0.643 0.635 0.643 2,300,528 0.6353 0.00%
2022-06-21 0 0.770 0.770 0.780 0.770 0.780 2,672,000 2,065,840 0.7731 0.635 0.635 0.643 0.635 0.643 3,242,095 0.6372 0.00%
2022-06-20 0 0.770 0.770 0.780 0.770 0.770 1,060,000 816,200 0.7700 0.635 0.635 0.643 0.635 0.635 1,286,160 0.6346 0.00%
2022-06-17 0 0.770 0.770 0.780 0.770 0.770 1,196,000 920,920 0.7700 0.635 0.635 0.643 0.635 0.635 1,451,177 0.6346 -1.28%
2022-06-16 0 0.780 0.770 0.780 0.770 0.780 780,000 603,160 0.7733 0.643 0.635 0.643 0.635 0.643 946,420 0.6373 1.30%
2022-06-15 0 0.770 0.770 0.780 0.770 0.770 424,000 326,480 0.7700 0.635 0.635 0.643 0.635 0.635 514,464 0.6346 0.00%
2022-06-14 0 0.770 0.770 0.780 0.770 0.780 2,252,000 1,734,680 0.7703 0.635 0.635 0.643 0.635 0.643 2,732,484 0.6348 -1.28%
2022-06-13 0 0.780 0.770 0.780 0.770 0.780 1,084,000 834,720 0.7700 0.643 0.635 0.643 0.635 0.643 1,315,281 0.6346 1.30%
2022-06-10 0 0.770 0.770 0.780 0.770 0.770 4,340,000 3,341,800 0.7700 0.635 0.635 0.643 0.635 0.635 5,265,977 0.6346 -1.28%
2022-06-09 0 0.780 0.770 0.780 0.770 0.780 3,212,000 2,489,920 0.7752 0.643 0.635 0.643 0.635 0.643 3,897,308 0.6389 1.30%
2022-06-08 0 0.800 0.790 0.800 0.790 0.800 145,028,000 113,289,880 0.7812 0.635 0.627 0.635 0.627 0.635 182,827,012 0.6197 0.00%
2022-06-07 0 0.800 0.790 0.800 0.790 0.800 6,396,000 5,060,160 0.7911 0.635 0.627 0.635 0.627 0.635 8,063,006 0.6276 0.00%
2022-06-06 0 0.800 0.790 0.800 0.790 0.800 3,932,000 3,121,920 0.7940 0.635 0.627 0.635 0.627 0.635 4,956,807 0.6298 0.00%
2022-06-02 0 0.800 0.790 0.800 0.790 0.800 10,020,000 7,965,080 0.7949 0.635 0.627 0.635 0.627 0.635 12,631,538 0.6306 0.00%
2022-06-01 0 0.800 0.790 0.800 0.790 0.800 676,000 538,600 0.7967 0.635 0.627 0.635 0.627 0.635 852,188 0.6320 0.00%
2022-05-31 0 0.800 0.790 0.800 0.790 0.800 1,508,000 1,198,200 0.7946 0.635 0.627 0.635 0.627 0.635 1,901,034 0.6303 1.27%
2022-05-30 0 0.790 0.790 0.800 0.790 0.800 576,000 456,720 0.7929 0.627 0.627 0.635 0.627 0.635 726,124 0.6290 0.00%
2022-05-27 0 0.790 0.790 0.800 0.790 0.800 1,468,000 1,164,440 0.7932 0.627 0.627 0.635 0.627 0.635 1,850,609 0.6292 0.00%
2022-05-26 0 0.790 0.790 0.800 0.790 0.800 2,272,000 1,801,040 0.7927 0.627 0.627 0.635 0.627 0.635 2,864,157 0.6288 0.00%
2022-05-25 0 0.790 0.790 0.800 0.790 0.800 1,876,000 1,487,400 0.7929 0.627 0.627 0.635 0.627 0.635 2,364,947 0.6289 0.00%
2022-05-24 0 0.790 0.790 0.800 0.790 0.800 1,056,000 835,440 0.7911 0.627 0.627 0.635 0.627 0.635 1,331,228 0.6276 0.00%
2022-05-23 0 0.790 0.790 0.800 0.790 0.800 1,976,000 1,561,400 0.7902 0.627 0.627 0.635 0.627 0.635 2,491,010 0.6268 0.00%
2022-05-20 0 0.790 0.790 0.800 0.790 0.800 3,928,000 3,104,480 0.7903 0.627 0.627 0.635 0.627 0.635 4,951,765 0.6269 0.00%
2022-05-19 0 0.790 0.790 0.800 0.790 0.800 6,940,000 5,484,160 0.7902 0.627 0.627 0.635 0.627 0.635 8,748,790 0.6268 0.00%
2022-05-18 0 0.790 0.790 0.800 0.790 0.800 10,692,000 8,447,440 0.7901 0.627 0.627 0.635 0.627 0.635 13,478,683 0.6267 0.00%
2022-05-17 0 0.790 0.790 0.800 0.790 0.800 1,152,000 910,360 0.7902 0.627 0.627 0.635 0.627 0.635 1,452,249 0.6269 0.00%
2022-05-16 0 0.790 0.790 0.800 0.790 0.800 408,000 324,860 0.7962 0.627 0.627 0.635 0.627 0.635 514,338 0.6316 0.00%
2022-05-13 0 0.790 0.790 0.800 0.790 0.800 2,784,000 2,199,760 0.7901 0.627 0.627 0.635 0.627 0.635 3,509,601 0.6268 0.00%
2022-05-12 0 0.790 0.790 0.800 0.790 0.800 6,912,000 5,464,600 0.7906 0.627 0.627 0.635 0.627 0.635 8,713,492 0.6271 0.00%
2022-05-11 0 0.790 0.790 0.800 0.790 0.800 2,176,000 1,720,000 0.7904 0.627 0.627 0.635 0.627 0.635 2,743,136 0.6270 0.00%
2022-05-10 0 0.790 0.790 0.800 0.790 0.800 1,628,000 1,286,560 0.7903 0.627 0.627 0.635 0.627 0.635 2,052,310 0.6269 0.00%
2022-05-06 0 0.790 0.790 0.800 0.790 0.800 6,236,000 4,947,400 0.7934 0.627 0.627 0.635 0.627 0.635 7,861,304 0.6293 -1.25%
2022-05-05 0 0.800 0.790 0.800 0.790 0.800 4,736,000 3,745,560 0.7909 0.635 0.627 0.635 0.627 0.635 5,970,356 0.6274 0.00%
2022-05-04 0 0.800 0.790 0.800 0.790 0.800 1,776,000 1,415,120 0.7968 0.635 0.627 0.635 0.627 0.635 2,238,883 0.6321 0.00%
2022-05-03 0 0.800 0.790 0.800 0.790 0.810 2,512,000 2,002,320 0.7971 0.635 0.627 0.635 0.627 0.643 3,166,709 0.6323 0.00%
2022-04-29 0 0.800 0.790 0.800 0.760 0.810 69,436,000 54,358,200 0.7829 0.635 0.627 0.635 0.603 0.643 87,533,279 0.6210 2.56%
2022-04-28 1 - - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2022-04-25 0 0.780 0.780 0.790 0.690 0.790 54,564,000 41,751,280 0.7652 0.619 0.619 0.627 0.547 0.627 68,785,152 0.6070 9.86%
2022-04-22 0 0.710 0.690 0.710 0.690 0.720 1,020,000 716,040 0.7020 0.563 0.547 0.563 0.547 0.571 1,285,845 0.5569 0.00%
2022-04-21 0 0.710 0.700 0.710 0.690 0.720 2,164,000 1,523,440 0.7040 0.563 0.555 0.563 0.547 0.571 2,728,009 0.5584 -1.39%
2022-04-20 0 0.720 0.710 0.720 0.700 0.720 1,104,000 781,520 0.7079 0.571 0.563 0.571 0.555 0.571 1,391,738 0.5615 0.00%
2022-04-19 0 0.720 0.710 0.720 0.700 0.720 480,000 340,560 0.7095 0.571 0.563 0.571 0.555 0.571 605,104 0.5628 0.00%
2022-04-14 0 0.720 0.710 0.720 0.710 0.720 1,408,000 1,002,160 0.7118 0.571 0.563 0.571 0.563 0.571 1,774,971 0.5646 0.00%
2022-04-13 0 0.720 0.700 0.720 0.700 0.730 2,152,000 1,546,760 0.7188 0.571 0.555 0.571 0.555 0.579 2,712,881 0.5702 1.41%
2022-04-12 0 0.710 0.700 0.710 0.690 0.720 2,004,000 1,403,440 0.7003 0.563 0.555 0.563 0.547 0.571 2,526,308 0.5555 0.00%
2022-04-11 0 0.710 0.690 0.710 0.690 0.720 11,836,000 8,356,800 0.7060 0.563 0.547 0.563 0.547 0.571 14,920,846 0.5601 1.43%
2022-04-08 0 0.700 0.700 0.710 0.690 0.760 16,928,000 12,191,720 0.7202 0.555 0.555 0.563 0.547 0.603 21,339,987 0.5713 -9.09%
2022-04-07 0 0.770 0.760 0.770 0.740 0.780 6,652,000 5,089,640 0.7651 0.611 0.603 0.611 0.587 0.619 8,385,727 0.6069 -1.28%
2022-04-06 0 0.780 0.770 0.780 0.730 0.780 11,748,000 8,958,480 0.7626 0.619 0.611 0.619 0.579 0.619 14,809,911 0.6049 0.00%
2022-04-04 0 0.780 0.760 0.780 0.730 0.780 9,120,000 6,950,240 0.7621 0.619 0.603 0.619 0.579 0.619 11,496,969 0.6045 5.41%
2022-04-01 0 0.740 0.730 0.740 0.720 0.750 6,712,000 4,933,920 0.7351 0.587 0.579 0.587 0.571 0.595 8,461,365 0.5831 0.00%
2022-03-31 0 0.740 0.730 0.740 0.660 0.760 38,820,000 28,268,000 0.7282 0.587 0.579 0.587 0.524 0.603 48,937,754 0.5776 12.12%
2022-03-30 0 0.660 0.660 0.670 0.600 0.700 31,888,000 20,897,400 0.6553 0.524 0.524 0.531 0.476 0.555 40,199,050 0.5198 10.00%
2022-03-29 0 0.600 0.600 0.610 0.590 0.630 7,444,000 4,537,960 0.6096 0.476 0.476 0.484 0.468 0.500 9,384,148 0.4836 1.69%
2022-03-28 0 0.590 0.590 0.600 0.580 0.590 4,736,000 2,792,960 0.5897 0.468 0.468 0.476 0.460 0.468 5,970,356 0.4678 0.00%
2022-03-25 0 0.590 0.570 0.580 0.560 0.590 4,024,000 2,304,360 0.5727 0.468 0.452 0.460 0.444 0.468 5,072,785 0.4543 1.72%
2022-03-24 0 0.580 0.570 0.580 0.570 0.600 5,417,178 3,175,612 0.5862 0.460 0.452 0.460 0.452 0.476 6,829,071 0.4650 0.00%
2022-03-23 0 0.580 0.570 0.580 0.540 0.580 4,952,000 2,782,480 0.5619 0.460 0.452 0.460 0.428 0.460 6,242,652 0.4457 5.45%
2022-03-22 0 0.550 0.540 0.550 0.530 0.550 328,000 177,280 0.5405 0.436 0.428 0.436 0.420 0.436 413,487 0.4287 0.00%
2022-03-21 0 0.550 0.540 0.550 0.530 0.550 1,964,000 1,063,520 0.5415 0.436 0.428 0.436 0.420 0.436 2,475,882 0.4296 0.00%
2022-03-18 0 0.550 0.540 0.550 0.500 0.550 8,052,000 4,141,640 0.5144 0.436 0.428 0.436 0.397 0.436 10,150,613 0.4080 5.77%
2022-03-17 0 0.520 0.510 0.520 0.500 0.540 6,864,000 3,570,960 0.5202 0.412 0.405 0.412 0.397 0.428 8,652,982 0.4127 1.96%
2022-03-16 0 0.510 0.500 0.510 0.485 0.510 7,392,000 3,701,300 0.5007 0.405 0.397 0.405 0.385 0.405 9,318,596 0.3972 4.08%
2022-03-15 0 0.490 0.480 0.490 0.480 0.560 15,652,000 8,003,300 0.5113 0.389 0.381 0.389 0.381 0.444 19,731,420 0.4056 -9.26%
2022-03-14 0 0.540 0.530 0.540 0.530 0.580 5,472,000 3,023,000 0.5524 0.428 0.420 0.428 0.420 0.460 6,898,181 0.4382 -8.47%
2022-03-11 0 0.590 0.580 0.590 0.570 0.590 2,276,000 1,328,800 0.5838 0.468 0.460 0.468 0.452 0.468 2,869,200 0.4631 0.00%
2022-03-10 0 0.590 0.590 0.600 0.580 0.610 3,348,000 2,010,240 0.6004 0.468 0.468 0.476 0.460 0.484 4,220,598 0.4763 1.72%
2022-03-09 0 0.580 0.580 0.590 0.560 0.580 6,948,000 3,956,880 0.5695 0.460 0.460 0.468 0.444 0.460 8,758,875 0.4518 -1.69%
2022-03-08 0 0.590 0.580 0.590 0.580 0.600 3,574,000 2,116,820 0.5923 0.468 0.460 0.468 0.460 0.476 4,505,501 0.4698 -1.67%
2022-03-07 0 0.600 0.600 0.610 0.600 0.610 2,140,000 1,289,840 0.6027 0.476 0.476 0.484 0.476 0.484 2,697,754 0.4781 -3.23%
2022-03-04 0 0.620 0.610 0.620 0.610 0.630 1,364,000 841,240 0.6167 0.492 0.484 0.492 0.484 0.500 1,719,503 0.4892 -1.59%
2022-03-03 0 0.630 0.620 0.630 0.610 0.630 1,748,000 1,089,200 0.6231 0.500 0.492 0.500 0.484 0.500 2,203,586 0.4943 1.61%
2022-03-02 0 0.620 0.610 0.620 0.600 0.620 2,432,000 1,479,680 0.6084 0.492 0.484 0.492 0.476 0.492 3,065,858 0.4826 1.64%
2022-03-01 0 0.610 0.600 0.610 0.600 0.670 22,892,000 14,189,359 0.6198 0.484 0.476 0.484 0.476 0.531 28,858,400 0.4917 -8.96%
2022-02-28 0 0.670 0.660 0.670 0.650 0.680 5,708,000 3,782,160 0.6626 0.531 0.524 0.531 0.516 0.539 7,195,690 0.5256 -2.90%
2022-02-25 0 0.690 0.670 0.690 0.670 0.690 732,000 497,160 0.6792 0.547 0.531 0.547 0.531 0.547 922,783 0.5388 0.00%
2022-02-24 0 0.690 0.670 0.690 0.670 0.690 3,748,000 2,539,800 0.6776 0.547 0.531 0.547 0.531 0.547 4,724,851 0.5375 -1.43%
2022-02-23 0 0.700 0.690 0.700 0.690 0.710 1,580,000 1,106,880 0.7006 0.555 0.547 0.555 0.547 0.563 1,991,799 0.5557 1.45%
2022-02-22 0 0.690 0.680 0.690 0.670 0.690 2,232,000 1,514,600 0.6786 0.547 0.539 0.547 0.531 0.547 2,813,732 0.5383 0.00%
2022-02-21 0 0.690 0.690 0.700 0.660 0.710 8,632,000 6,010,480 0.6963 0.547 0.547 0.555 0.524 0.563 10,881,780 0.5523 4.55%
2022-02-18 0 0.660 0.660 0.670 0.660 0.680 2,160,000 1,439,640 0.6665 0.524 0.524 0.531 0.524 0.539 2,722,966 0.5287 -1.49%
2022-02-17 0 0.670 0.660 0.670 0.610 0.680 17,360,000 11,387,440 0.6560 0.531 0.524 0.531 0.484 0.539 21,884,580 0.5203 11.67%
2022-02-16 0 0.600 0.600 0.610 0.600 0.610 868,000 524,480 0.6042 0.476 0.476 0.484 0.476 0.484 1,094,229 0.4793 0.00%
2022-02-15 0 0.600 0.600 0.610 0.590 0.620 2,420,000 1,454,200 0.6009 0.476 0.476 0.484 0.468 0.492 3,050,731 0.4767 -1.64%
2022-02-14 0 0.610 0.600 0.610 0.590 0.610 2,492,000 1,491,320 0.5984 0.484 0.476 0.484 0.468 0.484 3,141,496 0.4747 0.00%
2022-02-11 0 0.610 0.600 0.610 0.580 0.620 3,836,000 2,322,560 0.6055 0.484 0.476 0.484 0.460 0.492 4,835,786 0.4803 1.67%
2022-02-10 0 0.600 0.590 0.600 0.590 0.610 1,096,000 660,920 0.6030 0.476 0.468 0.476 0.468 0.484 1,381,653 0.4784 0.00%
2022-02-09 0 0.600 0.590 0.600 0.590 0.600 1,888,000 1,126,640 0.5967 0.476 0.468 0.476 0.468 0.476 2,380,074 0.4734 3.45%
2022-02-08 0 0.580 0.570 0.590 0.570 0.590 3,408,000 1,972,480 0.5788 0.460 0.452 0.468 0.452 0.468 4,296,236 0.4591 1.75%
2022-02-07 0 0.570 0.550 0.570 0.550 0.600 5,388,000 3,085,400 0.5726 0.452 0.436 0.452 0.436 0.476 6,792,288 0.4543 -1.72%
2022-02-04 0 0.580 0.570 0.580 0.540 0.590 5,576,000 3,163,840 0.5674 0.460 0.452 0.460 0.428 0.468 7,029,287 0.4501 7.41%
2022-01-31 0 0.540 0.530 0.540 0.520 0.550 1,172,000 632,040 0.5393 0.428 0.420 0.428 0.412 0.436 1,477,461 0.4278 0.00%
2022-01-28 0 0.540 0.530 0.540 0.520 0.550 6,284,000 3,325,000 0.5291 0.428 0.420 0.428 0.412 0.436 7,921,815 0.4197 0.00%
2022-01-27 0 0.540 0.520 0.540 0.520 0.550 5,612,000 2,988,720 0.5326 0.428 0.412 0.428 0.412 0.436 7,074,670 0.4225 -1.82%
2022-01-26 0 0.550 0.540 0.550 0.540 0.570 4,448,000 2,440,920 0.5488 0.436 0.428 0.436 0.428 0.452 5,607,293 0.4353 -1.79%
2022-01-25 0 0.560 0.550 0.560 0.550 0.590 8,836,000 5,025,440 0.5687 0.444 0.436 0.444 0.436 0.468 11,138,949 0.4512 -6.67%
2022-01-24 0 0.600 0.590 0.600 0.590 0.610 1,528,000 918,600 0.6012 0.476 0.468 0.476 0.468 0.484 1,926,246 0.4769 0.00%
2022-01-21 0 0.600 0.580 0.600 0.580 0.600 1,516,000 888,960 0.5864 0.476 0.460 0.476 0.460 0.476 1,911,119 0.4652 0.00%
2022-01-20 0 0.600 0.590 0.600 0.580 0.610 3,116,000 1,857,440 0.5961 0.476 0.468 0.476 0.460 0.484 3,928,131 0.4729 0.00%
2022-01-19 0 0.600 0.590 0.600 0.590 0.610 1,604,000 963,980 0.6010 0.476 0.468 0.476 0.468 0.484 2,022,055 0.4767 0.00%
2022-01-18 0 0.600 0.580 0.600 0.580 0.630 6,644,000 3,997,480 0.6017 0.476 0.460 0.476 0.460 0.500 8,375,642 0.4773 -1.64%
2022-01-17 0 0.610 0.600 0.610 0.590 0.610 1,188,000 710,920 0.5984 0.484 0.476 0.484 0.468 0.484 1,497,631 0.4747 1.67%
2022-01-14 0 0.600 0.600 0.610 0.590 0.610 2,076,000 1,247,480 0.6009 0.476 0.476 0.484 0.468 0.484 2,617,073 0.4767 1.69%
2022-01-13 0 0.590 0.590 0.600 0.590 0.620 7,740,000 4,689,160 0.6058 0.468 0.468 0.476 0.468 0.492 9,757,296 0.4806 -6.35%
2022-01-12 0 0.630 0.620 0.630 0.610 0.630 2,604,000 1,623,000 0.6233 0.500 0.492 0.500 0.484 0.500 3,282,687 0.4944 1.61%
2022-01-11 0 0.620 0.620 0.630 0.620 0.680 12,848,000 8,284,760 0.6448 0.492 0.492 0.500 0.492 0.539 16,196,607 0.5115 -7.46%
2022-01-10 0 0.670 0.670 0.680 0.670 0.710 7,144,000 4,860,040 0.6803 0.531 0.531 0.539 0.531 0.563 9,005,959 0.5396 -4.29%
2022-01-07 0 0.700 0.700 0.710 0.620 0.710 19,472,000 13,128,320 0.6742 0.555 0.555 0.563 0.492 0.563 24,547,036 0.5348 11.11%
2022-01-06 0 0.630 0.620 0.630 0.610 0.650 11,392,000 7,161,600 0.6287 0.500 0.492 0.500 0.484 0.516 14,361,126 0.4987 -3.08%
2022-01-05 0 0.650 0.640 0.650 0.620 0.670 31,752,000 20,662,280 0.6507 0.516 0.508 0.516 0.492 0.531 40,027,604 0.5162 3.17%
2022-01-04 0 0.630 0.620 0.630 0.540 0.640 44,632,000 27,008,200 0.6051 0.500 0.492 0.500 0.428 0.508 56,264,550 0.4800 16.67%
2022-01-03 0 0.540 0.530 0.540 0.510 0.540 6,620,000 3,492,840 0.5276 0.428 0.420 0.428 0.405 0.428 8,345,387 0.4185 1.89%
2021-12-31 0 0.530 0.520 0.530 0.510 0.530 852,000 443,080 0.5200 0.420 0.412 0.420 0.405 0.420 1,074,059 0.4125 1.92%
2021-12-30 0 0.520 0.520 0.530 0.510 0.530 2,148,000 1,121,880 0.5223 0.412 0.412 0.420 0.405 0.420 2,707,839 0.4143 -1.89%
2021-12-29 0 0.530 0.510 0.530 0.510 0.530 860,000 442,600 0.5147 0.420 0.405 0.420 0.405 0.420 1,084,144 0.4082 1.92%
2021-12-28 0 0.520 0.520 0.530 0.520 0.540 1,884,000 999,460 0.5305 0.412 0.412 0.420 0.412 0.428 2,375,032 0.4208 -3.70%
2021-12-24 0 0.540 0.520 0.540 0.530 0.540 584,000 309,920 0.5307 0.428 0.412 0.428 0.420 0.428 736,209 0.4210 1.89%
2021-12-23 0 0.530 0.520 0.530 0.500 0.530 4,192,000 2,158,480 0.5149 0.420 0.412 0.420 0.397 0.420 5,284,571 0.4084 7.07%
2021-12-22 0 0.495 0.495 0.500 0.490 0.500 2,412,000 1,198,920 0.4971 0.393 0.393 0.397 0.389 0.397 3,040,646 0.3943 1.02%
2021-12-21 0 0.490 0.485 0.490 0.485 0.510 9,792,000 4,841,100 0.4944 0.389 0.385 0.389 0.385 0.405 12,344,114 0.3922 -2.00%
2021-12-20 0 0.500 0.495 0.510 0.490 0.520 6,664,000 3,341,840 0.5015 0.397 0.393 0.405 0.389 0.412 8,400,855 0.3978 -1.96%
2021-12-17 0 0.510 0.510 0.530 0.510 0.530 2,120,000 1,104,360 0.5209 0.405 0.405 0.420 0.405 0.420 2,672,541 0.4132 -5.56%
2021-12-16 0 0.540 0.530 0.540 0.520 0.550 8,408,000 4,491,008 0.5341 0.428 0.420 0.428 0.412 0.436 10,599,398 0.4237 1.89%
2021-12-15 0 0.530 0.510 0.530 0.495 0.530 7,392,000 3,829,080 0.5180 0.420 0.405 0.420 0.393 0.420 9,318,596 0.4109 7.07%
2021-12-14 0 0.495 0.490 0.495 0.490 0.500 4,736,000 2,346,520 0.4955 0.393 0.389 0.393 0.389 0.397 5,970,356 0.3930 -2.94%
2021-12-13 0 0.510 0.500 0.510 0.500 0.540 17,704,000 9,001,140 0.5084 0.405 0.397 0.405 0.397 0.428 22,318,238 0.4033 -3.77%
2021-12-10 0 0.530 0.520 0.540 0.520 0.550 4,368,000 2,323,520 0.5319 0.420 0.412 0.428 0.412 0.436 5,506,443 0.4220 -1.85%
2021-12-09 0 0.540 0.540 0.550 0.530 0.550 2,960,000 1,603,572 0.5417 0.428 0.428 0.436 0.420 0.436 3,731,472 0.4297 0.00%
2021-12-08 0 0.540 0.540 0.550 0.530 0.560 5,016,000 2,740,396 0.5463 0.428 0.428 0.436 0.420 0.444 6,323,333 0.4334 1.89%
2021-12-07 0 0.530 0.530 0.540 0.520 0.540 5,664,000 2,999,000 0.5295 0.420 0.420 0.428 0.412 0.428 7,140,223 0.4200 0.00%
2021-12-06 0 0.530 0.520 0.530 0.510 0.560 7,764,000 4,107,676 0.5291 0.420 0.412 0.420 0.405 0.444 9,787,551 0.4197 -3.64%
2021-12-03 0 0.550 0.540 0.550 0.520 0.560 18,764,000 10,159,080 0.5414 0.436 0.428 0.436 0.412 0.444 23,654,508 0.4295 3.77%
2021-12-02 0 0.530 0.530 0.540 0.510 0.550 20,620,000 10,937,640 0.5304 0.420 0.420 0.428 0.405 0.436 25,994,242 0.4208 1.92%
2021-12-01 0 0.520 0.510 0.520 0.475 0.530 16,868,000 8,585,080 0.5090 0.412 0.405 0.412 0.377 0.420 21,264,349 0.4037 9.47%
2021-11-30 0 0.475 0.475 0.480 0.470 0.520 64,724,000 31,306,480 0.4837 0.377 0.377 0.381 0.373 0.412 81,593,179 0.3837 -6.86%
2021-11-29 0 0.510 0.500 0.510 0.500 0.530 11,544,000 5,915,600 0.5124 0.405 0.397 0.405 0.397 0.420 14,552,742 0.4065 -3.77%
2021-11-26 0 0.530 0.530 0.540 0.530 0.560 7,880,000 4,262,860 0.5410 0.420 0.420 0.428 0.420 0.444 9,933,784 0.4291 -3.64%
2021-11-25 0 0.550 0.540 0.550 0.540 0.580 9,349,774 5,177,760 0.5538 0.436 0.428 0.436 0.428 0.460 11,786,629 0.4393 -1.79%
2021-11-24 0 0.560 0.550 0.560 0.540 0.570 10,107,575 5,632,819 0.5573 0.444 0.436 0.444 0.428 0.452 12,741,938 0.4421 -1.75%
2021-11-23 0 0.570 0.560 0.570 0.560 0.580 3,672,000 2,098,920 0.5716 0.452 0.444 0.452 0.444 0.460 4,629,043 0.4534 -1.72%
2021-11-22 0 0.580 0.580 0.590 0.570 0.600 5,496,000 3,208,904 0.5839 0.460 0.460 0.468 0.452 0.476 6,928,436 0.4631 0.00%
2021-11-19 0 0.580 0.580 0.590 0.560 0.590 10,080,000 5,798,240 0.5752 0.460 0.460 0.468 0.444 0.468 12,707,176 0.4563 -3.33%
2021-11-18 0 0.600 0.580 0.600 0.570 0.650 23,440,000 14,215,260 0.6065 0.476 0.460 0.476 0.452 0.516 29,549,226 0.4811 -6.25%
2021-11-17 0 0.640 0.640 0.650 0.620 0.660 11,084,000 7,062,156 0.6371 0.508 0.508 0.516 0.492 0.524 13,972,851 0.5054 -4.48%
2021-11-16 0 0.670 0.660 0.670 0.650 0.670 4,164,000 2,746,280 0.6595 0.531 0.524 0.531 0.516 0.531 5,249,274 0.5232 1.52%
2021-11-15 0 0.660 0.650 0.660 0.650 0.680 4,932,000 3,264,680 0.6619 0.524 0.516 0.524 0.516 0.539 6,217,440 0.5251 -2.94%
2021-11-12 0 0.680 0.670 0.680 0.670 0.710 7,732,000 5,314,000 0.6873 0.539 0.531 0.539 0.531 0.563 9,747,211 0.5452 -4.23%
2021-11-11 0 0.710 0.710 0.720 0.690 0.720 3,488,000 2,464,600 0.7066 0.563 0.563 0.571 0.547 0.571 4,397,086 0.5605 0.00%
2021-11-10 0 0.710 0.710 0.720 0.700 0.730 2,704,000 1,911,840 0.7070 0.563 0.563 0.571 0.555 0.579 3,408,750 0.5609 1.43%
2021-11-09 0 0.700 0.700 0.710 0.700 0.720 1,376,000 971,480 0.7060 0.555 0.555 0.563 0.555 0.571 1,734,630 0.5601 -2.78%
2021-11-08 0 0.720 0.710 0.720 0.700 0.730 848,000 610,320 0.7197 0.571 0.563 0.571 0.555 0.579 1,069,016 0.5709 1.41%
2021-11-05 0 0.710 0.700 0.710 0.710 0.730 2,030,000 1,445,380 0.7120 0.563 0.555 0.563 0.563 0.579 2,559,084 0.5648 -1.39%
2021-11-04 0 0.720 0.720 0.730 0.720 0.770 11,668,000 8,618,200 0.7386 0.571 0.571 0.579 0.571 0.611 14,709,060 0.5859 -5.26%
2021-11-03 0 0.760 0.760 0.770 0.760 0.790 4,324,000 3,339,720 0.7724 0.603 0.603 0.611 0.603 0.627 5,450,975 0.6127 -2.56%
2021-11-02 0 0.780 0.780 0.790 0.780 0.810 1,492,000 1,179,160 0.7903 0.619 0.619 0.627 0.619 0.643 1,880,864 0.6269 -2.50%
2021-11-01 0 0.800 0.790 0.800 0.770 0.810 6,796,000 5,383,920 0.7922 0.635 0.627 0.635 0.611 0.643 8,567,259 0.6284 1.27%
2021-10-29 0 0.790 0.790 0.800 0.780 0.790 1,424,000 1,122,520 0.7883 0.627 0.627 0.635 0.619 0.627 1,795,141 0.6253 1.28%
2021-10-28 0 0.780 0.780 0.790 0.780 0.790 2,604,000 2,039,120 0.7831 0.619 0.619 0.627 0.619 0.627 3,282,687 0.6212 0.00%
2021-10-27 0 0.780 0.780 0.790 0.780 0.820 4,040,000 3,208,720 0.7942 0.619 0.619 0.627 0.619 0.650 5,092,955 0.6300 -3.70%
2021-10-26 0 0.810 0.800 0.810 0.800 0.820 4,836,000 3,901,480 0.8068 0.643 0.635 0.643 0.635 0.650 6,096,419 0.6400 3.85%
2021-10-25 0 0.780 0.780 0.790 0.780 0.810 3,640,000 2,877,560 0.7905 0.619 0.619 0.627 0.619 0.643 4,588,702 0.6271 -2.50%
2021-10-22 0 0.800 0.790 0.800 0.800 0.810 4,120,000 3,297,880 0.8005 0.635 0.627 0.635 0.635 0.643 5,193,806 0.6350 -1.23%
2021-10-21 0 0.810 0.800 0.810 0.800 0.820 2,376,000 1,917,520 0.8070 0.643 0.635 0.643 0.635 0.650 2,995,263 0.6402 0.00%
2021-10-20 0 0.810 0.810 0.820 0.810 0.830 1,956,000 1,602,040 0.8190 0.643 0.643 0.650 0.643 0.658 2,465,797 0.6497 0.00%
2021-10-19 0 0.810 0.810 0.820 0.800 0.820 4,340,000 3,518,080 0.8106 0.643 0.643 0.650 0.635 0.650 5,471,145 0.6430 1.25%
2021-10-18 0 0.800 0.800 0.810 0.790 0.810 5,664,000 4,530,440 0.7999 0.635 0.635 0.643 0.627 0.643 7,140,223 0.6345 -1.23%
2021-10-15 0 0.810 0.810 0.820 0.810 0.830 6,060,000 4,989,120 0.8233 0.643 0.643 0.650 0.643 0.658 7,639,433 0.6531 0.00%
2021-10-12 0 0.810 0.810 0.820 0.800 0.830 2,416,000 1,972,800 0.8166 0.643 0.643 0.650 0.635 0.658 3,045,688 0.6477 1.25%
2021-10-11 0 0.800 0.800 0.810 0.800 0.830 5,408,000 4,371,280 0.8083 0.635 0.635 0.643 0.635 0.658 6,817,501 0.6412 -2.44%
2021-10-08 0 0.820 0.810 0.820 0.810 0.860 5,227,000 4,326,060 0.8276 0.650 0.643 0.650 0.643 0.682 6,589,326 0.6565 -3.53%
2021-10-07 0 0.850 0.840 0.850 0.820 0.860 8,912,000 7,510,720 0.8428 0.674 0.666 0.674 0.650 0.682 11,234,757 0.6685 2.41%
2021-10-06 0 0.830 0.820 0.830 0.790 0.870 19,904,000 16,582,080 0.8331 0.658 0.650 0.658 0.627 0.690 25,091,630 0.6609 3.75%
2021-10-05 0 0.800 0.800 0.810 0.800 0.810 2,220,000 1,779,360 0.8015 0.635 0.635 0.643 0.635 0.643 2,798,604 0.6358 0.00%
2021-10-04 0 0.800 0.800 0.810 0.800 0.820 1,146,000 923,360 0.8057 0.635 0.635 0.643 0.635 0.650 1,444,685 0.6391 -1.23%
2021-09-30 0 0.810 0.800 0.810 0.800 0.830 4,796,000 3,866,280 0.8061 0.643 0.635 0.643 0.635 0.658 6,045,994 0.6395 1.25%
2021-09-29 0 0.800 0.800 0.810 0.790 0.810 2,708,000 2,163,440 0.7989 0.635 0.635 0.643 0.627 0.643 3,413,793 0.6337 0.00%
2021-09-28 0 0.800 0.790 0.800 0.780 0.820 16,712,000 13,409,240 0.8024 0.635 0.627 0.635 0.619 0.650 21,067,691 0.6365 0.00%
2021-09-27 0 0.800 0.800 0.820 0.800 0.820 7,012,000 5,641,040 0.8045 0.635 0.635 0.650 0.635 0.650 8,839,555 0.6382 0.00%
2021-09-24 0 0.800 0.790 0.800 0.790 0.860 5,684,000 4,647,520 0.8176 0.635 0.627 0.635 0.627 0.682 7,165,435 0.6486 -5.88%
2021-09-23 0 0.850 0.840 0.850 0.790 0.850 8,373,958 6,982,406 0.8338 0.674 0.666 0.674 0.627 0.674 10,556,484 0.6614 7.59%
2021-09-21 0 0.790 0.790 0.800 0.770 0.810 7,824,000 6,107,920 0.7807 0.627 0.627 0.635 0.611 0.643 9,863,189 0.6193 -1.25%
2021-09-20 0 0.800 0.790 0.800 0.780 0.820 8,600,000 6,827,280 0.7939 0.635 0.627 0.635 0.619 0.650 10,841,440 0.6297 -2.44%
2021-09-17 0 0.820 0.810 0.820 0.810 0.830 5,700,000 4,677,680 0.8206 0.650 0.643 0.650 0.643 0.658 7,185,605 0.6510 -1.20%
2021-09-16 0 0.830 0.820 0.830 0.820 0.870 11,472,000 9,580,400 0.8351 0.658 0.650 0.658 0.650 0.690 14,461,976 0.6625 -3.49%
2021-09-15 0 0.860 0.850 0.860 0.850 0.890 12,072,000 10,402,160 0.8617 0.682 0.674 0.682 0.674 0.706 15,218,356 0.6835 -3.37%
2021-09-14 0 0.890 0.880 0.890 0.850 0.910 20,740,000 18,291,120 0.8819 0.706 0.698 0.706 0.674 0.722 26,145,518 0.6996 4.71%
2021-09-13 0 0.850 0.850 0.860 0.850 0.870 14,172,000 12,181,080 0.8595 0.674 0.674 0.682 0.674 0.690 17,865,684 0.6818 -2.30%
2021-09-10 0 0.870 0.860 0.870 0.830 0.870 6,648,000 5,680,920 0.8545 0.690 0.682 0.690 0.658 0.690 8,380,685 0.6779 1.16%
2021-09-09 0 0.860 0.850 0.860 0.840 0.900 14,636,000 12,591,560 0.8603 0.682 0.674 0.682 0.666 0.714 18,450,617 0.6824 -4.44%
2021-09-08 0 0.900 0.900 0.910 0.890 0.960 14,222,499 13,074,444 0.9193 0.714 0.714 0.722 0.706 0.762 17,929,345 0.7292 -7.22%
2021-09-07 0 0.970 0.960 0.970 0.930 0.980 10,852,000 10,303,800 0.9495 0.769 0.762 0.769 0.738 0.777 13,680,384 0.7532 0.00%
2021-09-06 0 0.970 0.970 0.980 0.940 1.010 40,220,000 39,370,840 0.9789 0.769 0.769 0.777 0.746 0.801 50,702,640 0.7765 4.30%
2021-09-03 0 0.930 0.920 0.930 0.830 0.940 34,956,000 31,476,160 0.9005 0.738 0.730 0.738 0.658 0.746 44,066,670 0.7143 10.71%
2021-09-02 0 0.840 0.830 0.840 0.800 0.870 9,856,000 8,305,680 0.8427 0.666 0.658 0.666 0.635 0.690 12,424,794 0.6685 3.70%
2021-09-01 0 0.810 0.800 0.810 0.790 0.810 4,616,000 3,696,880 0.8009 0.643 0.635 0.643 0.627 0.643 5,819,080 0.6353 1.25%
2021-08-31 0 0.800 0.790 0.800 0.780 0.810 9,016,000 7,181,840 0.7966 0.635 0.627 0.635 0.619 0.643 11,365,863 0.6319 3.90%
2021-08-30 0 0.770 0.770 0.780 0.750 0.820 4,868,000 3,759,080 0.7722 0.611 0.611 0.619 0.595 0.650 6,136,759 0.6126 -3.75%
2021-08-27 0 0.800 0.790 0.800 0.780 0.810 2,308,000 1,840,480 0.7974 0.635 0.627 0.635 0.619 0.643 2,909,540 0.6326 1.27%
2021-08-26 0 0.790 0.780 0.790 0.770 0.790 1,088,000 850,140 0.7814 0.627 0.619 0.627 0.611 0.627 1,371,568 0.6198 1.28%
2021-08-25 0 0.780 0.770 0.780 0.780 0.790 524,000 409,960 0.7824 0.619 0.611 0.619 0.619 0.627 660,571 0.6206 -1.27%
2021-08-24 0 0.790 0.780 0.790 0.780 0.790 436,000 343,080 0.7869 0.627 0.619 0.627 0.619 0.627 549,636 0.6242 0.00%
2021-08-23 0 0.790 0.780 0.790 0.760 0.790 536,000 417,080 0.7781 0.627 0.619 0.627 0.603 0.627 675,699 0.6173 1.28%
2021-08-20 0 0.780 0.770 0.780 0.760 0.780 4,232,000 3,283,720 0.7759 0.619 0.611 0.619 0.603 0.619 5,334,997 0.6155 -2.50%
2021-08-19 0 0.800 0.780 0.800 0.780 0.810 2,304,000 1,852,240 0.8039 0.635 0.619 0.635 0.619 0.643 2,904,497 0.6377 -1.23%
2021-08-18 0 0.810 0.800 0.810 0.790 0.820 1,240,000 997,960 0.8048 0.643 0.635 0.643 0.627 0.650 1,563,184 0.6384 0.00%
2021-08-17 0 0.810 0.800 0.810 0.800 0.820 580,000 468,320 0.8074 0.643 0.635 0.643 0.635 0.650 731,167 0.6405 0.00%
2021-08-16 0 0.810 0.800 0.810 0.790 0.820 632,000 509,200 0.8057 0.643 0.635 0.643 0.627 0.650 796,720 0.6391 -1.22%
2021-08-13 0 0.820 0.800 0.820 0.800 0.830 3,440,000 2,791,680 0.8115 0.650 0.635 0.650 0.635 0.658 4,336,576 0.6438 0.00%
2021-08-12 0 0.820 0.810 0.820 0.810 0.840 1,796,000 1,485,000 0.8268 0.650 0.643 0.650 0.643 0.666 2,264,096 0.6559 0.00%
2021-08-11 0 0.820 0.820 0.830 0.820 0.840 1,264,000 1,044,360 0.8262 0.650 0.650 0.658 0.650 0.666 1,593,439 0.6554 0.00%
2021-08-10 0 0.820 0.810 0.820 0.780 0.820 2,176,000 1,756,840 0.8074 0.650 0.643 0.650 0.619 0.650 2,743,136 0.6404 2.50%
2021-08-09 0 0.800 0.790 0.800 0.770 0.800 1,620,000 1,269,440 0.7836 0.635 0.627 0.635 0.611 0.635 2,042,225 0.6216 2.56%
2021-08-06 0 0.780 0.770 0.780 0.760 0.800 2,908,000 2,241,240 0.7707 0.619 0.611 0.619 0.603 0.635 3,665,919 0.6114 0.00%
2021-08-05 0 0.780 0.770 0.780 0.770 0.820 6,816,000 5,314,440 0.7797 0.619 0.611 0.619 0.611 0.650 8,592,471 0.6185 -4.88%
2021-08-04 0 0.820 0.800 0.820 0.780 0.820 2,758,194 2,207,635 0.8004 0.650 0.635 0.650 0.619 0.650 3,477,069 0.6349 2.50%
2021-08-03 0 0.800 0.800 0.810 0.800 0.850 2,852,000 2,301,240 0.8069 0.635 0.635 0.643 0.635 0.674 3,595,324 0.6401 -4.76%
2021-08-02 0 0.840 0.820 0.840 0.820 0.860 1,112,000 928,744 0.8352 0.666 0.650 0.666 0.650 0.682 1,401,823 0.6625 -1.18%
2021-07-30 0 0.850 0.820 0.850 0.810 0.870 2,244,000 1,877,800 0.8368 0.674 0.650 0.674 0.643 0.690 2,828,859 0.6638 0.00%
2021-07-29 0 0.850 0.840 0.850 0.850 0.870 2,096,000 1,795,840 0.8568 0.674 0.666 0.674 0.674 0.690 2,642,286 0.6797 3.66%
2021-07-28 0 0.820 0.820 0.830 0.790 0.850 3,132,000 2,565,080 0.8190 0.650 0.650 0.658 0.627 0.674 3,948,301 0.6497 3.80%
2021-07-27 0 0.790 0.790 0.800 0.780 0.840 8,258,300 6,683,775 0.8093 0.627 0.627 0.635 0.619 0.666 10,410,681 0.6420 -3.66%
2021-07-26 0 0.820 0.820 0.840 0.820 0.900 11,916,000 10,268,280 0.8617 0.650 0.650 0.666 0.650 0.714 15,021,697 0.6836 -8.89%
2021-07-23 0 0.900 0.900 0.910 0.900 0.930 4,664,000 4,235,720 0.9082 0.714 0.714 0.722 0.714 0.738 5,879,590 0.7204 -2.17%
2021-07-22 0 0.920 0.910 0.930 0.910 0.930 496,000 454,560 0.9165 0.730 0.722 0.738 0.722 0.738 625,274 0.7270 1.10%
2021-07-21 0 0.910 0.910 0.920 0.900 0.950 5,956,000 5,472,080 0.9188 0.722 0.722 0.730 0.714 0.754 7,508,327 0.7288 -4.21%
2021-07-20 0 0.950 0.940 0.950 0.930 0.960 7,012,000 6,622,280 0.9444 0.754 0.746 0.754 0.738 0.762 8,839,555 0.7492 -1.04%
2021-07-19 0 0.960 0.950 0.960 0.950 0.980 1,248,000 1,197,080 0.9592 0.762 0.754 0.762 0.754 0.777 1,573,269 0.7609 0.00%
2021-07-16 0 0.960 0.960 0.970 0.950 0.980 1,616,000 1,549,680 0.9590 0.762 0.762 0.769 0.754 0.777 2,037,182 0.7607 0.00%
2021-07-15 0 0.960 0.960 0.980 0.950 0.990 1,308,000 1,266,000 0.9679 0.762 0.762 0.777 0.754 0.785 1,648,907 0.7678 -1.03%
2021-07-14 0 0.970 0.960 0.980 0.960 0.990 3,448,000 3,380,736 0.9805 0.769 0.762 0.777 0.762 0.785 4,346,661 0.7778 -2.02%
2021-07-13 0 0.990 0.970 0.990 0.970 1.000 3,180,000 3,130,096 0.9843 0.785 0.769 0.785 0.769 0.793 4,008,811 0.7808 1.02%
2021-07-12 0 0.980 0.950 0.980 0.950 0.990 2,600,000 2,539,096 0.9766 0.777 0.754 0.777 0.754 0.785 3,277,645 0.7747 2.08%
2021-07-09 0 0.960 0.960 0.970 0.960 0.990 1,516,000 1,486,000 0.9802 0.762 0.762 0.769 0.762 0.785 1,911,119 0.7776 -2.04%
2021-07-08 0 0.980 0.970 0.980 0.960 1.010 2,356,000 2,325,008 0.9868 0.777 0.769 0.777 0.762 0.801 2,970,050 0.7828 1.03%
2021-07-07 0 0.970 0.970 0.980 0.970 1.000 3,992,000 3,910,800 0.9797 0.769 0.769 0.777 0.769 0.793 5,032,445 0.7771 -3.00%
2021-07-06 0 1.000 0.990 1.000 0.950 1.000 4,004,000 3,956,400 0.9881 0.793 0.785 0.793 0.754 0.793 5,047,573 0.7838 5.26%
2021-07-05 0 0.950 0.950 0.970 0.930 0.990 6,856,000 6,537,160 0.9535 0.754 0.754 0.769 0.738 0.785 8,642,897 0.7564 -5.00%
2021-07-02 0 1.000 0.990 1.000 0.990 1.020 2,412,000 2,416,880 1.0020 0.793 0.785 0.793 0.785 0.809 3,040,646 0.7949 0.00%
2021-06-30 0 1.000 0.990 1.000 0.980 1.000 4,652,000 4,616,160 0.9923 0.793 0.785 0.793 0.777 0.793 5,864,462 0.7871 2.04%
2021-06-29 0 0.980 0.970 0.980 0.950 0.980 1,964,000 1,901,900 0.9684 0.777 0.769 0.777 0.754 0.777 2,475,882 0.7682 3.16%
2021-06-28 0 0.950 0.940 0.950 0.940 0.970 2,900,000 2,748,600 0.9478 0.754 0.746 0.754 0.746 0.769 3,655,834 0.7518 -2.06%
2021-06-25 0 0.970 0.960 0.970 0.950 0.990 6,312,000 6,069,160 0.9615 0.769 0.762 0.769 0.754 0.785 7,957,112 0.7627 -2.02%
2021-06-24 0 0.990 0.980 0.990 0.960 0.990 8,380,000 8,126,320 0.9697 0.785 0.777 0.785 0.762 0.785 10,564,100 0.7692 1.02%
2021-06-23 0 0.980 0.980 1.000 0.980 1.010 3,700,000 3,668,880 0.9916 0.777 0.777 0.793 0.777 0.801 4,664,340 0.7866 -2.00%
2021-06-22 0 1.000 0.980 1.000 0.980 1.000 2,428,000 2,413,560 0.9941 0.793 0.777 0.793 0.777 0.793 3,060,816 0.7885 2.04%
2021-06-21 0 0.980 0.980 0.990 0.980 1.000 2,880,000 2,848,240 0.9890 0.777 0.777 0.785 0.777 0.793 3,630,622 0.7845 -1.01%
2021-06-18 0 0.990 0.980 0.990 0.970 1.000 3,848,000 3,798,320 0.9871 0.785 0.777 0.785 0.769 0.793 4,850,914 0.7830 1.02%
2021-06-17 0 0.980 0.970 0.980 0.970 1.030 9,096,000 9,011,640 0.9907 0.777 0.769 0.777 0.769 0.817 11,466,713 0.7859 -3.92%
2021-06-16 0 1.020 1.020 1.030 1.000 1.060 10,959,000 11,191,520 1.0212 0.809 0.809 0.817 0.793 0.841 13,815,272 0.8101 -1.92%
2021-06-15 0 1.040 1.030 1.050 1.030 1.140 14,244,000 15,261,280 1.0714 0.825 0.817 0.833 0.817 0.904 17,956,450 0.8499 -7.96%
2021-06-11 0 1.130 1.130 1.140 1.120 1.150 5,952,000 6,741,320 1.1326 0.896 0.896 0.904 0.888 0.912 7,503,285 0.8984 0.00%
2021-06-10 0 1.130 1.130 1.150 1.130 1.180 5,540,000 6,379,720 1.1516 0.896 0.896 0.912 0.896 0.936 6,983,904 0.9135 -1.74%
2021-06-09 0 1.150 1.140 1.150 1.140 1.180 10,628,000 12,342,000 1.1613 0.912 0.904 0.912 0.904 0.936 13,398,002 0.9212 -0.86%
2021-06-08 0 1.160 1.160 1.170 1.160 1.190 1,380,000 1,613,640 1.1693 0.920 0.920 0.928 0.920 0.944 1,739,673 0.9276 -1.69%
2021-06-07 0 1.180 1.170 1.190 1.160 1.190 1,412,000 1,664,840 1.1791 0.936 0.928 0.944 0.920 0.944 1,780,013 0.9353 0.85%
2021-06-04 0 1.170 1.160 1.170 1.140 1.220 9,716,000 11,368,480 1.1701 0.928 0.920 0.928 0.904 0.968 12,248,306 0.9282 -2.50%
2021-06-03 0 1.200 1.190 1.200 1.180 1.210 2,724,000 3,243,560 1.1907 0.952 0.944 0.952 0.936 0.960 3,433,963 0.9446 1.69%
2021-06-02 0 1.180 1.180 1.190 1.180 1.210 3,668,000 4,361,640 1.1891 0.936 0.936 0.944 0.936 0.960 4,624,000 0.9433 -0.84%
2021-06-01 0 1.190 1.190 1.200 1.180 1.240 17,852,000 21,664,400 1.2136 0.944 0.944 0.952 0.936 0.984 22,504,812 0.9627 -3.25%
2021-05-31 0 1.230 1.230 1.240 1.200 1.250 8,592,000 10,533,440 1.2260 0.976 0.976 0.984 0.952 0.992 10,831,355 0.9725 0.82%
2021-05-28 0 1.220 1.220 1.230 1.160 1.260 10,848,000 13,126,000 1.2100 0.968 0.968 0.976 0.920 0.999 13,675,342 0.9598 2.52%
2021-05-27 0 1.190 1.180 1.190 1.140 1.190 16,516,000 19,207,860 1.1630 0.944 0.936 0.944 0.904 0.944 20,820,607 0.9225 0.00%
2021-05-26 0 1.190 1.180 1.190 1.160 1.250 26,568,000 32,091,680 1.2079 0.944 0.936 0.944 0.920 0.992 33,492,485 0.9582 -0.83%
2021-05-25 0 1.200 1.200 1.210 1.200 1.270 14,696,000 18,195,120 1.2381 0.952 0.952 0.960 0.952 1.007 18,526,255 0.9821 -5.51%
2021-05-24 0 1.270 1.250 1.270 1.230 1.290 7,644,000 9,586,340 1.2541 1.007 0.992 1.007 0.976 1.023 9,636,275 0.9948 1.60%
2021-05-21 0 1.250 1.230 1.250 1.230 1.290 4,908,000 6,166,600 1.2564 0.992 0.976 0.992 0.976 1.023 6,187,184 0.9967 0.00%
2021-05-20 0 1.250 1.240 1.250 1.230 1.260 1,936,000 2,401,480 1.2404 0.992 0.984 0.992 0.976 0.999 2,440,585 0.9840 -1.57%
2021-05-18 0 1.270 1.260 1.270 1.230 1.270 2,724,000 3,387,320 1.2435 1.007 0.999 1.007 0.976 1.007 3,433,963 0.9864 2.42%
2021-05-17 0 1.240 1.240 1.250 1.230 1.280 1,092,000 1,361,920 1.2472 0.984 0.984 0.992 0.976 1.015 1,376,611 0.9893 -0.80%
2021-05-14 0 1.250 1.250 1.260 1.230 1.280 1,832,000 2,303,080 1.2571 0.992 0.992 0.999 0.976 1.015 2,309,479 0.9972 0.00%
2021-05-13 0 1.250 1.240 1.250 1.230 1.270 1,500,000 1,864,360 1.2429 0.992 0.984 0.992 0.976 1.007 1,890,949 0.9859 -1.57%
2021-05-12 0 1.270 1.270 1.300 1.220 1.290 8,896,000 11,081,160 1.2456 1.007 1.007 1.031 0.968 1.023 11,214,587 0.9881 0.79%
2021-05-11 0 1.260 1.260 1.280 1.230 1.280 5,580,000 6,976,200 1.2502 0.999 0.999 1.015 0.976 1.015 7,034,329 0.9917 -0.79%
2021-05-10 0 1.270 1.270 1.280 1.250 1.290 7,264,000 9,243,280 1.2725 1.007 1.007 1.015 0.992 1.023 9,157,235 1.0094 0.00%
2021-05-07 0 1.270 1.270 1.280 1.260 1.300 2,500,000 3,179,400 1.2718 1.007 1.007 1.015 0.999 1.031 3,151,581 1.0088 -1.55%
2021-05-06 0 1.290 1.290 1.300 1.280 1.350 5,772,000 7,519,600 1.3028 1.023 1.023 1.031 1.015 1.071 7,276,371 1.0334 -3.01%
2021-05-05 0 1.330 1.320 1.330 1.300 1.330 2,032,000 2,685,720 1.3217 1.055 1.047 1.055 1.031 1.055 2,561,605 1.0485 -0.75%
2021-05-04 0 1.340 1.340 1.350 1.330 1.370 3,424,000 4,617,120 1.3485 1.063 1.063 1.071 1.055 1.087 4,316,406 1.0697 -1.47%
2021-05-03 0 1.360 1.360 1.370 1.360 1.390 3,288,000 4,521,160 1.3750 1.079 1.079 1.087 1.079 1.103 4,144,960 1.0908 0.00%
2021-04-30 0 1.360 1.360 1.380 1.360 1.390 2,520,000 3,452,800 1.3702 1.079 1.079 1.095 1.079 1.103 3,176,794 1.0869 0.00%
2021-04-29 0 1.360 1.360 1.370 1.360 1.400 4,712,000 6,497,880 1.3790 1.079 1.079 1.087 1.079 1.111 5,940,100 1.0939 -2.86%
2021-04-28 0 1.400 1.370 1.400 1.360 1.410 5,554,000 7,641,000 1.3758 1.111 1.087 1.111 1.079 1.118 7,001,553 1.0913 0.00%
2021-04-27 0 1.400 1.380 1.400 1.360 1.410 11,808,000 16,424,000 1.3909 1.111 1.095 1.111 1.079 1.118 14,885,549 1.1034 2.19%
2021-04-26 0 1.370 1.370 1.380 1.360 1.430 8,348,000 11,598,920 1.3894 1.087 1.087 1.095 1.079 1.134 10,523,760 1.1022 -2.14%
2021-04-23 0 1.400 1.380 1.400 1.360 1.410 17,132,000 23,657,720 1.3809 1.111 1.095 1.111 1.079 1.118 21,597,156 1.0954 3.70%
2021-04-22 0 1.350 1.350 1.360 1.310 1.390 14,104,000 19,046,080 1.3504 1.071 1.071 1.079 1.039 1.103 17,779,961 1.0712 3.05%
2021-04-21 0 1.310 1.310 1.320 1.300 1.350 12,624,000 16,678,540 1.3212 1.039 1.039 1.047 1.031 1.071 15,914,225 1.0480 -2.96%
2021-04-20 0 1.350 1.350 1.360 1.350 1.420 19,980,000 27,726,160 1.3877 1.071 1.071 1.079 1.071 1.126 25,187,438 1.1008 0.75%
2021-04-19 0 1.340 1.340 1.350 1.300 1.370 16,656,000 22,268,800 1.3370 1.063 1.063 1.071 1.031 1.087 20,997,095 1.0606 0.75%
2021-04-16 0 1.330 1.330 1.340 1.310 1.360 19,632,000 26,316,080 1.3405 1.055 1.055 1.063 1.039 1.079 24,748,738 1.0633 -1.48%
2021-04-15 0 1.350 1.330 1.350 1.310 1.370 17,256,000 23,218,640 1.3455 1.071 1.055 1.071 1.039 1.087 21,753,475 1.0674 2.27%
2021-04-14 0 1.320 1.320 1.340 1.260 1.370 27,760,000 36,499,720 1.3148 1.047 1.047 1.063 0.999 1.087 34,995,159 1.0430 4.76%
2021-04-13 0 1.260 1.260 1.270 1.250 1.290 2,700,000 3,429,680 1.2703 0.999 0.999 1.007 0.992 1.023 3,403,708 1.0076 0.80%
2021-04-12 0 1.250 1.250 1.260 1.220 1.260 2,804,000 3,473,440 1.2387 0.992 0.992 0.999 0.968 0.999 3,534,814 0.9826 1.63%
2021-04-09 0 1.230 1.220 1.230 1.220 1.280 3,812,000 4,735,080 1.2422 0.976 0.968 0.976 0.968 1.015 4,805,531 0.9853 -0.81%
2021-04-08 0 1.240 1.230 1.240 1.230 1.280 2,216,000 2,762,400 1.2466 0.984 0.976 0.984 0.976 1.015 2,793,562 0.9888 -1.59%
2021-04-07 0 1.260 1.260 1.270 1.210 1.280 4,092,000 5,096,000 1.2454 0.999 0.999 1.007 0.960 1.015 5,158,508 0.9879 1.61%
2021-04-01 0 1.240 1.230 1.250 1.190 1.250 2,876,000 3,488,080 1.2128 0.984 0.976 0.992 0.944 0.992 3,625,579 0.9621 1.64%
2021-03-31 0 1.220 1.210 1.220 1.200 1.230 5,344,000 6,508,640 1.2179 0.968 0.960 0.968 0.952 0.976 6,736,820 0.9661 1.67%
2021-03-30 0 1.200 1.200 1.210 1.190 1.230 2,128,000 2,571,560 1.2084 0.952 0.952 0.960 0.944 0.976 2,682,626 0.9586 -2.44%
2021-03-29 0 1.230 1.210 1.230 1.190 1.320 10,256,000 12,613,920 1.2299 0.976 0.960 0.976 0.944 1.047 12,929,047 0.9756 -6.11%
2021-03-26 0 1.310 1.310 1.330 1.260 1.340 3,012,000 3,960,040 1.3148 1.039 1.039 1.055 0.999 1.063 3,797,025 1.0429 3.97%
2021-03-25 0 1.260 1.250 1.260 1.220 1.290 2,252,000 2,825,720 1.2548 0.999 0.992 0.999 0.968 1.023 2,838,944 0.9953 0.00%
2021-03-24 0 1.260 1.250 1.270 1.250 1.300 2,276,000 2,882,080 1.2663 0.999 0.992 1.007 0.992 1.031 2,869,200 1.0045 -2.33%
2021-03-23 0 1.290 1.290 1.310 1.280 1.350 1,992,000 2,580,360 1.2954 1.023 1.023 1.039 1.015 1.071 2,511,180 1.0275 -4.44%
2021-03-22 0 1.350 1.340 1.350 1.330 1.360 704,000 943,640 1.3404 1.071 1.063 1.071 1.055 1.079 887,485 1.0633 0.75%
2021-03-19 0 1.340 1.320 1.340 1.320 1.370 4,724,000 6,254,520 1.3240 1.063 1.047 1.063 1.047 1.087 5,955,228 1.0503 -0.74%
2021-03-18 0 1.350 1.350 1.370 1.330 1.380 2,648,000 3,571,240 1.3487 1.071 1.071 1.087 1.055 1.095 3,338,155 1.0698 -0.74%
2021-03-17 0 1.360 1.350 1.360 1.340 1.400 3,012,000 4,128,000 1.3705 1.079 1.071 1.079 1.063 1.111 3,797,025 1.0872 -2.86%
2021-03-16 0 1.400 1.380 1.400 1.320 1.420 6,008,000 8,292,240 1.3802 1.111 1.095 1.111 1.047 1.126 7,573,880 1.0948 5.26%
2021-03-15 0 1.330 1.330 1.340 1.310 1.380 4,304,000 5,785,240 1.3442 1.055 1.055 1.063 1.039 1.095 5,425,762 1.0663 0.00%
2021-03-12 0 1.330 1.320 1.330 1.240 1.420 13,696,000 18,391,560 1.3428 1.055 1.047 1.055 0.984 1.126 17,265,623 1.0652 3.91%
2021-03-11 0 1.280 1.270 1.290 1.160 1.300 11,988,000 14,834,252 1.2374 1.015 1.007 1.023 0.920 1.031 15,112,463 0.9816 12.28%
2021-03-10 0 1.140 1.140 1.160 1.130 1.220 8,388,000 9,785,080 1.1666 0.904 0.904 0.920 0.896 0.968 10,574,186 0.9254 -1.72%
2021-03-09 0 1.160 1.160 1.170 1.110 1.220 17,344,000 20,435,880 1.1783 0.920 0.920 0.928 0.881 0.968 21,864,410 0.9347 1.75%
2021-03-08 0 1.140 1.130 1.140 1.130 1.240 9,816,000 11,424,960 1.1639 0.904 0.896 0.904 0.896 0.984 12,374,369 0.9233 -5.00%
2021-03-05 0 1.200 1.180 1.200 1.160 1.240 9,192,000 10,953,720 1.1917 0.952 0.936 0.952 0.920 0.984 11,587,734 0.9453 -1.64%
2021-03-04 0 1.220 1.210 1.220 1.210 1.310 7,132,000 8,825,160 1.2374 0.968 0.960 0.968 0.960 1.039 8,990,831 0.9816 -6.87%
2021-03-03 0 1.310 1.300 1.310 1.270 1.320 2,888,000 3,732,960 1.2926 1.039 1.031 1.039 1.007 1.047 3,640,707 1.0253 0.77%
2021-03-02 0 1.300 1.290 1.300 1.260 1.370 9,464,000 12,323,040 1.3021 1.031 1.023 1.031 0.999 1.087 11,930,626 1.0329 -2.26%
2021-03-01 0 1.330 1.330 1.340 1.230 1.370 10,776,000 14,129,424 1.3112 1.055 1.055 1.063 0.976 1.087 13,584,576 1.0401 4.72%
2021-02-26 0 1.270 1.250 1.270 1.160 1.270 9,028,000 11,113,400 1.2310 1.007 0.992 1.007 0.920 1.007 11,380,990 0.9765 3.25%
2021-02-25 0 1.230 1.220 1.230 1.220 1.310 14,548,000 18,325,360 1.2596 0.976 0.968 0.976 0.968 1.039 18,339,682 0.9992 0.00%
2021-02-24 0 1.230 1.210 1.230 1.180 1.320 24,028,000 29,336,080 1.2209 0.976 0.960 0.976 0.936 1.047 30,290,478 0.9685 -6.11%
2021-02-23 0 1.310 1.300 1.310 1.260 1.320 19,272,000 24,852,240 1.2896 1.039 1.031 1.039 0.999 1.047 24,294,910 1.0229 0.00%
2021-02-22 0 1.310 1.310 1.320 1.300 1.460 26,412,000 35,640,360 1.3494 1.039 1.039 1.047 1.031 1.158 33,295,826 1.0704 -9.03%
2021-02-19 0 1.440 1.420 1.440 1.390 1.460 10,492,000 14,955,480 1.4254 1.142 1.126 1.142 1.103 1.158 13,226,556 1.1307 0.70%
2021-02-18 0 1.430 1.420 1.430 1.400 1.510 15,152,000 21,779,080 1.4374 1.134 1.126 1.134 1.111 1.198 19,101,104 1.1402 -5.30%
2021-02-17 0 1.510 1.500 1.510 1.490 1.600 16,724,000 25,649,040 1.5337 1.198 1.190 1.198 1.182 1.269 21,082,818 1.2166 -6.21%
2021-02-16 0 1.610 1.610 1.620 1.530 1.630 18,854,000 29,895,540 1.5856 1.277 1.277 1.285 1.214 1.293 23,767,965 1.2578 3.87%
2021-02-11 0 1.550 1.550 1.570 1.520 1.580 5,968,000 9,262,680 1.5521 1.230 1.230 1.245 1.206 1.253 7,523,455 1.2312 -1.90%
2021-02-10 0 1.580 1.570 1.580 1.480 1.590 13,831,000 21,026,510 1.5202 1.253 1.245 1.253 1.174 1.261 17,435,808 1.2059 5.33%
2021-02-09 0 1.500 1.480 1.500 1.460 1.580 20,512,000 31,009,960 1.5118 1.190 1.174 1.190 1.158 1.253 25,858,094 1.1992 0.67%
2021-02-08 0 1.490 1.490 1.500 1.470 1.600 34,212,000 52,033,920 1.5209 1.182 1.182 1.190 1.166 1.269 43,128,760 1.2065 2.05%
2021-02-05 0 1.460 1.450 1.460 1.290 1.560 64,576,000 89,995,560 1.3936 1.158 1.150 1.158 1.023 1.237 81,406,605 1.1055 -2.67%
2021-02-04 0 1.500 1.490 1.510 1.450 1.760 69,606,000 108,198,240 1.5544 1.190 1.182 1.198 1.150 1.396 87,747,587 1.2331 -9.64%
2021-02-03 0 1.660 1.660 1.680 1.600 2.050 108,632,600 188,640,414 1.7365 1.317 1.317 1.333 1.269 1.626 136,945,788 1.3775 -17.41%
2021-02-02 0 2.010 2.010 2.020 2.010 2.150 9,357,600 19,198,960 2.0517 1.594 1.594 1.602 1.594 1.705 11,796,495 1.6275 -3.37%
2021-02-01 0 2.080 2.060 2.090 2.010 2.090 7,228,000 14,708,160 2.0349 1.650 1.634 1.658 1.594 1.658 9,111,852 1.6142 0.48%
2021-01-29 0 2.070 2.060 2.070 2.030 2.130 6,572,000 13,601,280 2.0696 1.642 1.634 1.642 1.610 1.690 8,284,877 1.6417 -1.43%
2021-01-28 0 2.100 2.100 2.110 2.050 2.180 14,300,000 29,872,160 2.0890 1.666 1.666 1.674 1.626 1.729 18,027,045 1.6571 -4.55%
2021-01-27 0 2.200 2.170 2.200 2.090 2.220 6,800,000 14,642,120 2.1533 1.745 1.721 1.745 1.658 1.761 8,572,301 1.7081 -1.35%
2021-01-26 0 2.230 2.230 2.240 2.210 2.340 8,576,000 19,268,920 2.2468 1.769 1.769 1.777 1.753 1.856 10,811,184 1.7823 -4.29%
2021-01-25 0 2.330 2.310 2.330 2.240 2.360 5,408,000 12,314,040 2.2770 1.848 1.832 1.848 1.777 1.872 6,817,501 1.8062 1.75%
2021-01-22 0 2.290 2.280 2.290 2.250 2.350 10,488,000 23,938,920 2.2825 1.817 1.809 1.817 1.785 1.864 13,221,514 1.8106 -2.14%
2021-01-21 0 2.340 2.300 2.340 2.210 2.460 28,112,000 65,954,080 2.3461 1.856 1.824 1.856 1.753 1.951 35,438,901 1.8611 4.46%
2021-01-20 0 2.240 2.230 2.240 2.080 2.280 23,200,000 50,443,040 2.1743 1.777 1.769 1.777 1.650 1.809 29,246,674 1.7247 7.18%
2021-01-19 0 2.090 2.090 2.120 2.060 2.130 13,840,000 28,989,800 2.0946 1.658 1.658 1.682 1.634 1.690 17,447,154 1.6616 -1.42%
2021-01-18 0 2.120 2.110 2.120 2.020 2.120 7,100,000 14,828,240 2.0885 1.682 1.674 1.682 1.602 1.682 8,950,491 1.6567 3.92%
2021-01-15 0 2.040 2.040 2.050 2.000 2.100 10,676,000 21,796,440 2.0416 1.618 1.618 1.626 1.587 1.666 13,458,513 1.6195 -0.97%
2021-01-14 0 2.060 2.060 2.070 2.050 2.190 19,044,000 39,983,400 2.0995 1.634 1.634 1.642 1.626 1.737 24,007,486 1.6655 -3.29%
2021-01-13 0 2.130 2.100 2.130 2.070 2.160 8,516,000 17,977,080 2.1110 1.690 1.666 1.690 1.642 1.713 10,735,546 1.6745 0.00%
2021-01-12 0 2.130 2.130 2.150 2.070 2.220 9,112,000 19,586,920 2.1496 1.690 1.690 1.705 1.642 1.761 11,486,883 1.7052 -2.29%
2021-01-11 0 2.180 2.150 2.180 2.140 2.320 11,604,000 25,672,000 2.2123 1.729 1.705 1.729 1.698 1.840 14,628,380 1.7549 -4.39%
2021-01-08 0 2.280 2.270 2.280 2.060 2.300 44,362,000 98,576,280 2.2221 1.809 1.801 1.809 1.634 1.824 55,924,180 1.7627 9.09%
2021-01-07 0 2.090 2.080 2.090 2.010 2.120 12,701,000 26,386,980 2.0776 1.658 1.650 1.658 1.594 1.682 16,011,294 1.6480 0.97%
2021-01-06 0 2.070 2.060 2.070 1.960 2.090 32,583,008 65,888,215 2.0222 1.642 1.634 1.642 1.555 1.658 41,075,199 1.6041 -0.48%
2021-01-05 0 2.080 2.060 2.080 2.050 2.130 5,228,000 10,855,720 2.0765 1.650 1.634 1.650 1.626 1.690 6,590,587 1.6472 -2.80%
2021-01-04 0 2.140 2.130 2.140 2.100 2.240 9,164,000 19,635,400 2.1427 1.698 1.690 1.698 1.666 1.777 11,552,436 1.6997 -3.60%
2020-12-31 0 2.220 2.150 2.220 2.020 2.220 20,568,000 44,122,840 2.1452 1.761 1.705 1.761 1.602 1.761 25,928,690 1.7017 3.74%
2020-12-30 0 2.140 2.130 2.140 2.030 2.140 8,212,000 17,164,160 2.0901 1.698 1.690 1.698 1.610 1.698 10,352,314 1.6580 2.88%
2020-12-29 0 2.080 2.070 2.080 2.000 2.090 9,736,000 19,946,640 2.0488 1.650 1.642 1.650 1.587 1.658 12,273,518 1.6252 0.97%
2020-12-28 0 2.060 2.040 2.060 1.970 2.150 14,048,000 28,729,320 2.0451 1.634 1.618 1.634 1.563 1.705 17,709,366 1.6223 -2.37%
2020-12-24 0 2.110 2.110 2.120 2.080 2.250 12,192,000 26,302,800 2.1574 1.674 1.674 1.682 1.650 1.785 15,369,632 1.7113 -3.21%
2020-12-23 0 2.180 2.170 2.180 2.160 2.290 6,564,000 14,579,840 2.2212 1.729 1.721 1.729 1.713 1.817 8,274,792 1.7620 -3.11%
2020-12-22 0 2.250 2.250 2.260 2.200 2.320 8,152,000 18,374,160 2.2539 1.785 1.785 1.793 1.745 1.840 10,276,676 1.7879 -3.43%
2020-12-21 0 2.330 2.330 2.340 2.260 2.370 6,072,000 14,054,200 2.3146 1.848 1.848 1.856 1.793 1.880 7,654,561 1.8361 -0.43%
2020-12-18 0 2.340 2.330 2.340 2.270 2.380 6,464,000 15,192,280 2.3503 1.856 1.848 1.856 1.801 1.888 8,148,729 1.8644 0.86%
2020-12-17 0 2.320 2.300 2.320 2.250 2.320 3,639,178 8,319,589 2.2861 1.840 1.824 1.840 1.785 1.840 4,587,666 1.8135 0.43%
2020-12-16 0 2.310 2.310 2.320 2.210 2.340 15,620,000 35,687,520 2.2847 1.832 1.832 1.840 1.753 1.856 19,691,080 1.8124 5.00%
2020-12-15 0 2.200 2.190 2.200 2.090 2.200 4,272,000 9,209,920 2.1559 1.745 1.737 1.745 1.658 1.745 5,385,422 1.7102 4.27%
2020-12-14 0 2.110 2.110 2.140 2.110 2.160 6,120,000 13,026,160 2.1285 1.674 1.674 1.698 1.674 1.713 7,715,071 1.6884 -3.21%
2020-12-11 0 2.180 2.150 2.180 2.120 2.200 4,384,000 9,494,800 2.1658 1.729 1.705 1.729 1.682 1.745 5,526,613 1.7180 0.46%
2020-12-10 0 2.170 2.150 2.170 2.100 2.200 3,452,000 7,474,200 2.1652 1.721 1.705 1.721 1.666 1.745 4,351,703 1.7175 1.40%
2020-12-09 0 2.140 2.140 2.150 2.110 2.260 16,390,835 35,381,513 2.1586 1.698 1.698 1.705 1.674 1.793 20,662,820 1.7123 -3.60%
2020-12-08 0 2.220 2.220 2.240 2.190 2.380 18,924,000 42,544,360 2.2482 1.761 1.761 1.777 1.737 1.888 23,856,210 1.7834 -5.53%
2020-12-07 0 2.350 2.320 2.350 2.310 2.400 5,992,000 14,060,680 2.3466 1.864 1.840 1.864 1.832 1.904 7,553,710 1.8614 -2.08%
2020-12-04 0 2.400 2.390 2.410 2.360 2.440 10,316,000 24,901,940 2.4139 1.904 1.896 1.912 1.872 1.936 13,004,685 1.9148 1.27%
2020-12-03 0 2.370 2.370 2.380 2.310 2.430 7,688,000 18,254,160 2.3744 1.880 1.880 1.888 1.832 1.928 9,691,743 1.8835 0.85%
2020-12-02 0 2.350 2.350 2.360 2.320 2.430 9,076,000 21,337,680 2.3510 1.864 1.864 1.872 1.840 1.928 11,441,501 1.8649 -2.49%
2020-12-01 0 2.410 2.410 2.420 2.350 2.500 15,907,000 38,292,430 2.4073 1.912 1.912 1.920 1.864 1.983 20,052,881 1.9096 -3.60%
2020-11-30 0 2.500 2.480 2.500 2.260 2.500 47,860,000 117,698,428 2.4592 1.983 1.967 1.983 1.793 1.983 60,333,872 1.9508 2.88%
2020-11-27 0 2.430 2.400 2.430 2.330 2.540 24,192,000 59,551,320 2.4616 1.928 1.904 1.928 1.848 2.015 30,497,222 1.9527 4.74%
2020-11-26 0 2.320 2.320 2.340 2.230 2.380 18,356,000 41,816,080 2.2781 1.840 1.840 1.856 1.769 1.888 23,140,170 1.8071 0.87%
2020-11-25 0 2.300 2.300 2.330 2.300 2.450 27,484,000 64,688,980 2.3537 1.824 1.824 1.848 1.824 1.943 34,647,224 1.8671 -6.88%
2020-11-24 0 2.470 2.440 2.470 2.400 2.500 9,780,000 24,023,420 2.4564 1.959 1.936 1.959 1.904 1.983 12,328,986 1.9485 0.41%
2020-11-23 0 2.460 2.460 2.480 2.380 2.510 27,564,000 67,096,920 2.4342 1.951 1.951 1.967 1.888 1.991 34,748,075 1.9310 2.50%
2020-11-20 0 2.400 2.400 2.410 2.230 2.410 40,757,000 95,701,110 2.3481 1.904 1.904 1.912 1.769 1.912 51,379,599 1.8626 4.80%
2020-11-19 0 2.290 2.290 2.300 2.110 2.300 42,692,000 94,141,180 2.2051 1.817 1.817 1.824 1.674 1.824 53,818,923 1.7492 2.69%
2020-11-18 0 2.230 2.230 2.240 1.880 2.260 98,044,000 209,590,480 2.1377 1.769 1.769 1.777 1.491 1.793 123,597,454 1.6958 17.99%
2020-11-17 0 1.890 1.890 1.900 1.880 1.910 5,700,000 10,802,920 1.8952 1.499 1.499 1.507 1.491 1.515 7,185,605 1.5034 -1.05%
2020-11-16 0 1.910 1.900 1.910 1.890 1.920 4,512,000 8,577,360 1.9010 1.515 1.507 1.515 1.499 1.523 5,687,974 1.5080 -0.52%
2020-11-13 0 1.920 1.900 1.920 1.880 1.940 4,752,000 9,096,680 1.9143 1.523 1.507 1.523 1.491 1.539 5,990,526 1.5185 0.52%
2020-11-12 0 1.910 1.890 1.910 1.880 1.920 12,040,000 22,974,900 1.9082 1.515 1.499 1.515 1.491 1.523 15,178,015 1.5137 0.00%
2020-11-11 0 1.910 1.910 1.920 1.880 1.950 13,348,000 25,515,420 1.9116 1.515 1.515 1.523 1.491 1.547 16,826,923 1.5163 0.00%
2020-11-10 0 1.910 1.900 1.910 1.890 1.980 9,456,000 18,128,860 1.9172 1.515 1.507 1.515 1.499 1.571 11,920,541 1.5208 -1.04%
2020-11-09 0 1.930 1.920 1.930 1.880 1.980 15,916,000 30,715,960 1.9299 1.531 1.523 1.531 1.491 1.571 20,064,227 1.5309 2.66%
2020-11-06 0 1.880 1.860 1.900 1.800 1.930 15,472,000 28,950,120 1.8711 1.491 1.475 1.507 1.428 1.531 19,504,506 1.4843 1.08%
2020-11-05 0 1.860 1.850 1.860 1.770 1.860 16,160,000 29,554,240 1.8289 1.475 1.468 1.475 1.404 1.475 20,371,821 1.4507 1.09%
2020-11-04 0 1.840 1.840 1.850 1.810 1.880 5,700,000 10,520,600 1.8457 1.460 1.460 1.468 1.436 1.491 7,185,605 1.4641 2.22%
2020-11-03 0 1.800 1.800 1.820 1.780 1.830 5,920,000 10,652,960 1.7995 1.428 1.428 1.444 1.412 1.452 7,462,944 1.4274 0.56%
2020-11-02 0 1.790 1.790 1.800 1.770 1.830 21,204,000 38,546,520 1.8179 1.420 1.420 1.428 1.404 1.452 26,730,452 1.4420 -0.56%
2020-10-30 0 1.800 1.800 1.820 1.790 1.880 12,168,000 21,893,600 1.7993 1.428 1.428 1.444 1.420 1.491 15,339,376 1.4273 -2.70%
2020-10-29 0 1.850 1.830 1.850 1.650 1.850 16,964,354 29,985,098 1.7675 1.468 1.452 1.468 1.309 1.468 21,385,816 1.4021 9.47%
2020-10-28 0 1.690 1.680 1.700 1.590 1.700 10,404,000 17,036,920 1.6375 1.341 1.333 1.349 1.261 1.349 13,115,621 1.2990 4.32%
2020-10-27 0 1.620 1.600 1.620 1.580 1.660 14,648,000 23,520,540 1.6057 1.285 1.269 1.285 1.253 1.317 18,465,745 1.2737 -2.41%
2020-10-23 0 1.660 1.660 1.680 1.660 1.790 10,266,000 17,579,732 1.7124 1.317 1.317 1.333 1.317 1.420 12,941,653 1.3584 -6.21%
2020-10-22 0 1.770 1.770 1.780 1.660 1.860 16,500,000 29,035,000 1.7597 1.404 1.404 1.412 1.317 1.475 20,800,436 1.3959 -4.84%
2020-10-21 0 1.860 1.850 1.870 1.840 1.950 5,356,000 10,069,680 1.8801 1.475 1.468 1.483 1.460 1.547 6,751,948 1.4914 -3.12%
2020-10-20 0 1.920 1.920 1.930 1.850 1.950 6,496,000 12,406,760 1.9099 1.523 1.523 1.531 1.468 1.547 8,189,069 1.5150 3.23%
2020-10-19 0 1.860 1.850 1.860 1.830 1.980 14,420,000 27,454,560 1.9039 1.475 1.468 1.475 1.452 1.571 18,178,321 1.5103 -2.11%
2020-10-16 0 1.900 1.890 1.900 1.850 1.900 5,580,000 10,509,840 1.8835 1.507 1.499 1.507 1.468 1.507 7,034,329 1.4941 2.70%
2020-10-15 0 1.850 1.840 1.850 1.840 2.020 16,938,000 32,500,960 1.9188 1.468 1.460 1.468 1.460 1.602 21,352,594 1.5221 -1.60%
2020-10-14 0 1.880 1.870 1.880 1.850 1.900 4,632,000 8,681,440 1.8742 1.491 1.483 1.491 1.468 1.507 5,839,250 1.4867 2.17%
2020-10-12 0 1.840 1.830 1.840 1.830 1.920 6,104,000 11,242,160 1.8418 1.460 1.452 1.460 1.452 1.523 7,694,901 1.4610 -2.13%
2020-10-09 0 1.880 1.880 1.890 1.870 1.920 1,860,000 3,500,400 1.8819 1.491 1.491 1.499 1.483 1.523 2,344,776 1.4929 -2.08%
2020-10-08 0 1.920 1.910 1.920 1.820 1.920 2,628,000 4,903,960 1.8660 1.523 1.515 1.523 1.444 1.523 3,312,942 1.4802 5.49%
2020-10-07 0 1.820 1.820 1.830 1.820 1.860 2,232,000 4,092,320 1.8335 1.444 1.444 1.452 1.444 1.475 2,813,732 1.4544 -2.67%
2020-10-06 0 1.870 1.870 1.880 1.850 1.950 6,852,000 13,014,840 1.8994 1.483 1.483 1.491 1.468 1.547 8,637,854 1.5067 2.19%
2020-10-05 0 1.830 1.810 1.830 1.760 1.840 1,628,000 2,948,640 1.8112 1.452 1.436 1.452 1.396 1.460 2,052,310 1.4367 3.98%
2020-09-30 0 1.760 1.760 1.770 1.750 1.800 2,340,000 4,132,360 1.7660 1.396 1.396 1.404 1.388 1.428 2,949,880 1.4009 -0.56%
2020-09-29 0 1.770 1.770 1.800 1.750 1.820 3,824,000 6,794,200 1.7767 1.404 1.404 1.428 1.388 1.444 4,820,659 1.4094 -2.21%
2020-09-28 0 1.810 1.800 1.810 1.780 1.840 3,884,000 6,983,800 1.7981 1.436 1.428 1.436 1.412 1.460 4,896,297 1.4263 0.00%
2020-09-25 0 1.810 1.810 1.830 1.810 1.860 19,683,700 35,686,598 1.8130 1.436 1.436 1.452 1.436 1.475 24,813,912 1.4382 -2.69%
2020-09-24 0 1.860 1.850 1.860 1.840 1.920 10,090,000 18,946,200 1.8777 1.475 1.468 1.475 1.460 1.523 12,719,782 1.4895 -0.53%
2020-09-23 0 1.870 1.860 1.870 1.860 1.930 3,244,000 6,122,840 1.8874 1.483 1.475 1.483 1.475 1.531 4,089,492 1.4972 -1.58%
2020-09-22 0 1.900 1.900 1.910 1.850 1.930 9,924,000 18,733,000 1.8876 1.507 1.507 1.515 1.468 1.531 12,510,517 1.4974 1.06%
2020-09-21 0 1.880 1.880 1.900 1.840 2.040 17,964,000 34,056,360 1.8958 1.491 1.491 1.507 1.460 1.618 22,646,002 1.5039 -7.84%
2020-09-18 0 2.040 2.030 2.040 1.990 2.090 10,628,000 21,781,480 2.0494 1.618 1.610 1.618 1.579 1.658 13,398,002 1.6257 0.49%
2020-09-17 0 2.030 2.020 2.030 1.940 2.090 32,595,880 66,578,134 2.0425 1.610 1.602 1.610 1.539 1.658 41,091,426 1.6202 2.01%
2020-09-16 0 1.990 1.980 1.990 1.830 1.990 8,970,000 17,272,220 1.9256 1.579 1.571 1.579 1.452 1.579 11,307,874 1.5275 5.85%
2020-09-15 0 1.880 1.860 1.880 1.800 1.900 5,175,000 9,719,640 1.8782 1.491 1.475 1.491 1.428 1.507 6,523,773 1.4899 0.53%
2020-09-14 0 1.870 1.870 1.880 1.830 1.940 9,163,300 17,331,177 1.8914 1.483 1.483 1.491 1.452 1.539 11,551,554 1.5003 -1.58%
2020-09-11 0 1.900 1.880 1.900 1.700 1.920 21,868,000 40,192,480 1.8380 1.507 1.491 1.507 1.349 1.523 27,567,512 1.4580 8.57%
2020-09-10 0 1.750 1.740 1.770 1.710 1.850 21,028,000 37,141,640 1.7663 1.388 1.380 1.404 1.356 1.468 26,508,580 1.4011 -3.85%
2020-09-09 0 1.820 1.800 1.820 1.640 1.840 25,126,354 44,113,048 1.7556 1.444 1.428 1.444 1.301 1.460 31,675,099 1.3927 8.33%
2020-09-08 0 1.680 1.680 1.690 1.620 1.810 41,322,000 70,510,600 1.7064 1.333 1.333 1.341 1.285 1.436 52,091,857 1.3536 -7.69%
2020-09-07 0 1.820 1.800 1.820 1.670 1.950 16,548,000 29,697,200 1.7946 1.444 1.428 1.444 1.325 1.547 20,860,947 1.4236 -3.19%
2020-09-04 0 1.880 1.870 1.880 1.810 1.920 19,632,000 36,645,980 1.8666 1.491 1.483 1.491 1.436 1.523 24,748,738 1.4807 -2.59%
2020-09-03 0 1.930 1.920 1.930 1.870 2.110 25,452,000 50,762,800 1.9945 1.531 1.523 1.531 1.483 1.674 32,085,619 1.5821 -3.50%
2020-09-02 0 2.000 1.990 2.000 1.840 2.020 39,872,000 78,334,960 1.9647 1.587 1.579 1.587 1.460 1.602 50,263,940 1.5585 8.11%
2020-09-01 0 1.850 1.840 1.850 1.600 1.880 175,380,000 279,211,120 1.5920 1.468 1.460 1.468 1.269 1.491 221,089,730 1.2629 5.11%
2020-08-31 0 1.760 1.760 1.770 1.760 1.950 19,100,000 35,480,960 1.8576 1.396 1.396 1.404 1.396 1.547 24,078,081 1.4736 -6.38%
2020-08-28 0 1.880 1.880 1.890 1.820 2.000 30,456,000 57,009,760 1.8719 1.491 1.491 1.499 1.444 1.587 38,393,824 1.4849 -4.57%
2020-08-27 0 1.970 1.960 1.980 1.870 2.030 21,048,000 40,556,680 1.9269 1.563 1.555 1.571 1.483 1.610 26,533,793 1.5285 -2.96%
2020-08-26 0 2.030 2.020 2.030 2.010 2.180 14,412,000 30,135,120 2.0910 1.610 1.602 1.610 1.594 1.729 18,168,236 1.6587 -3.33%
2020-08-25 0 2.100 2.080 2.100 1.900 2.100 10,776,000 21,632,160 2.0074 1.666 1.650 1.666 1.507 1.666 13,584,576 1.5924 0.96%
2020-08-24 0 2.080 2.080 2.090 1.920 2.110 19,364,000 38,964,520 2.0122 1.650 1.650 1.658 1.523 1.674 24,410,888 1.5962 0.97%
2020-08-21 0 2.060 2.060 2.080 2.030 2.130 9,500,000 19,578,320 2.0609 1.634 1.634 1.650 1.610 1.690 11,976,009 1.6348 -0.48%
2020-08-20 0 2.070 2.070 2.100 2.000 2.220 34,172,000 71,368,440 2.0885 1.642 1.642 1.666 1.587 1.761 43,078,334 1.6567 -3.72%
2020-08-19 0 2.150 2.150 2.160 1.830 2.190 46,756,000 96,215,160 2.0578 1.705 1.705 1.713 1.452 1.737 58,942,134 1.6324 18.13%
2020-08-18 0 1.820 1.820 1.830 1.780 1.930 19,112,000 34,903,480 1.8263 1.444 1.444 1.452 1.412 1.531 24,093,209 1.4487 -3.70%
2020-08-17 0 1.890 1.890 1.900 1.750 2.030 42,444,000 81,387,040 1.9175 1.499 1.499 1.507 1.388 1.610 53,506,286 1.5211 5.00%
2020-08-14 0 1.800 1.800 1.810 1.440 1.820 89,036,000 148,986,480 1.6733 1.428 1.428 1.436 1.142 1.444 112,241,676 1.3274 25.00%
2020-08-13 0 1.440 1.440 1.460 1.300 1.460 28,548,000 40,078,200 1.4039 1.142 1.142 1.158 1.031 1.158 35,988,537 1.1136 8.27%
2020-08-12 0 1.330 1.320 1.330 1.290 1.360 20,428,000 27,116,940 1.3274 1.055 1.047 1.055 1.023 1.079 25,752,201 1.0530 3.91%
2020-08-11 0 1.280 1.280 1.300 1.240 1.330 18,392,000 24,012,560 1.3056 1.015 1.015 1.031 0.984 1.055 23,185,553 1.0357 2.40%
2020-08-10 0 1.250 1.250 1.270 1.250 1.290 7,442,000 9,452,580 1.2702 0.992 0.992 1.007 0.992 1.023 9,381,627 1.0076 -2.34%
2020-08-07 0 1.280 1.280 1.290 1.250 1.310 16,228,000 20,345,320 1.2537 1.015 1.015 1.023 0.992 1.039 20,457,544 0.9945 -2.29%
2020-08-06 0 1.310 1.290 1.310 1.270 1.330 15,568,000 20,417,820 1.3115 1.039 1.023 1.039 1.007 1.055 19,625,527 1.0404 0.77%
2020-08-05 0 1.300 1.300 1.310 1.250 1.320 10,398,000 13,406,760 1.2894 1.031 1.031 1.039 0.992 1.047 13,108,057 1.0228 -0.76%
2020-08-04 0 1.310 1.310 1.320 1.290 1.400 38,652,000 49,855,200 1.2898 1.039 1.039 1.047 1.023 1.111 48,725,968 1.0232 -2.96%
2020-08-03 0 1.350 1.350 1.360 1.300 1.390 11,020,000 14,749,360 1.3384 1.071 1.071 1.079 1.031 1.103 13,892,170 1.0617 -4.26%
2020-07-31 0 1.410 1.400 1.410 1.360 1.460 9,296,000 13,153,080 1.4149 1.118 1.111 1.118 1.079 1.158 11,718,840 1.1224 -2.08%
2020-07-30 0 1.440 1.430 1.450 1.370 1.490 15,433,500 22,406,755 1.4518 1.142 1.134 1.150 1.087 1.182 19,455,972 1.1517 5.11%
2020-07-29 0 1.370 1.370 1.380 1.250 1.400 16,187,000 21,405,460 1.3224 1.087 1.087 1.095 0.992 1.111 20,405,858 1.0490 6.20%
2020-07-28 0 1.290 1.280 1.290 1.260 1.450 27,040,000 36,601,280 1.3536 1.023 1.015 1.023 0.999 1.150 34,087,503 1.0737 -3.01%
2020-07-27 0 1.330 1.330 1.340 1.240 1.450 15,468,000 20,657,040 1.3355 1.055 1.055 1.063 0.984 1.150 19,499,464 1.0594 -5.00%
2020-07-24 0 1.400 1.390 1.400 1.380 1.470 7,472,000 10,504,740 1.4059 1.111 1.103 1.111 1.095 1.166 9,419,446 1.1152 -4.76%
2020-07-23 0 1.470 1.470 1.480 1.430 1.490 7,624,000 11,179,680 1.4664 1.166 1.166 1.174 1.134 1.182 9,611,062 1.1632 2.08%
2020-07-22 0 1.440 1.430 1.440 1.420 1.520 24,152,000 35,398,260 1.4656 1.142 1.134 1.142 1.126 1.206 30,446,796 1.1626 0.00%
2020-07-21 0 1.440 1.430 1.440 1.400 1.530 47,108,000 65,177,320 1.3836 1.142 1.134 1.142 1.111 1.214 59,385,876 1.0975 -4.00%
2020-07-20 0 1.500 1.490 1.500 1.360 1.570 12,160,000 18,028,940 1.4826 1.190 1.182 1.190 1.079 1.245 15,329,291 1.1761 7.14%
2020-07-17 0 1.400 1.390 1.400 1.350 1.470 9,624,000 13,436,960 1.3962 1.111 1.103 1.111 1.071 1.166 12,132,327 1.1075 -2.10%
2020-07-16 0 1.430 1.430 1.450 1.430 1.520 13,184,000 19,299,760 1.4639 1.134 1.134 1.150 1.134 1.206 16,620,179 1.1612 -5.92%
2020-07-15 0 1.520 1.510 1.520 1.410 1.530 10,188,000 15,028,480 1.4751 1.206 1.198 1.206 1.118 1.214 12,843,324 1.1701 0.00%
2020-07-14 0 1.520 1.520 1.530 1.470 1.570 10,528,000 16,058,440 1.5253 1.206 1.206 1.214 1.166 1.245 13,271,939 1.2100 -5.00%
2020-07-13 0 1.600 1.590 1.600 1.460 1.640 17,396,000 27,480,480 1.5797 1.269 1.261 1.269 1.158 1.301 21,929,963 1.2531 10.34%
2020-07-10 0 1.450 1.430 1.460 1.350 1.490 17,168,000 24,271,840 1.4138 1.150 1.134 1.158 1.071 1.182 21,642,539 1.1215 0.00%
2020-07-09 0 1.450 1.450 1.460 1.440 1.540 14,628,000 21,634,760 1.4790 1.150 1.150 1.158 1.142 1.222 18,440,532 1.1732 -4.61%
2020-07-08 0 1.520 1.520 1.530 1.430 1.560 14,052,000 20,763,280 1.4776 1.206 1.206 1.214 1.134 1.237 17,714,408 1.1721 -0.65%
2020-07-07 0 1.530 1.520 1.530 1.480 1.580 27,416,000 41,482,520 1.5131 1.214 1.206 1.214 1.174 1.253 34,561,501 1.2003 -3.16%
2020-07-06 0 1.580 1.580 1.590 1.450 1.660 38,244,000 60,242,840 1.5752 1.253 1.253 1.261 1.150 1.317 48,211,630 1.2495 -1.25%
2020-07-03 0 1.600 1.590 1.600 1.440 1.630 29,764,000 46,407,440 1.5592 1.269 1.261 1.269 1.142 1.293 37,521,466 1.2368 12.68%
2020-07-02 0 1.420 1.420 1.430 1.370 1.430 18,412,000 25,920,720 1.4078 1.126 1.126 1.134 1.087 1.134 23,210,766 1.1168 4.41%
2020-06-30 0 1.360 1.350 1.360 1.310 1.410 10,598,000 14,360,200 1.3550 1.079 1.071 1.079 1.039 1.118 13,360,183 1.0749 0.00%
2020-06-29 0 1.360 1.340 1.360 1.290 1.380 12,516,000 16,684,160 1.3330 1.079 1.063 1.079 1.023 1.095 15,778,077 1.0574 0.00%
2020-06-26 0 1.360 1.360 1.390 1.310 1.410 20,672,000 27,780,040 1.3438 1.079 1.079 1.103 1.039 1.118 26,059,795 1.0660 -3.55%
2020-06-24 0 1.410 1.410 1.420 1.400 1.450 12,252,000 17,365,440 1.4174 1.118 1.118 1.126 1.111 1.150 15,445,270 1.1243 -1.40%
2020-06-23 0 1.430 1.420 1.430 1.400 1.480 17,630,000 25,450,100 1.4436 1.134 1.126 1.134 1.111 1.174 22,224,951 1.1451 1.42%
2020-06-22 0 1.410 1.410 1.420 1.330 1.450 31,744,000 44,494,600 1.4017 1.118 1.118 1.126 1.055 1.150 40,017,519 1.1119 -1.40%
2020-06-19 0 1.430 1.420 1.430 1.300 1.450 42,823,500 59,890,755 1.3985 1.134 1.126 1.134 1.031 1.150 53,984,696 1.1094 10.85%
2020-06-18 0 1.290 1.280 1.290 1.240 1.340 59,348,348 77,923,290 1.3130 1.023 1.015 1.023 0.984 1.063 74,816,457 1.0415 3.20%
2020-06-17 0 1.250 1.250 1.260 1.060 1.260 87,696,000 103,674,360 1.1822 0.992 0.992 0.999 0.841 0.999 110,552,429 0.9378 12.61%
2020-06-16 0 1.110 1.090 1.110 0.950 1.110 60,028,000 63,607,640 1.0596 0.881 0.865 0.881 0.754 0.881 75,673,249 0.8406 16.84%
2020-06-15 0 0.950 0.930 0.950 0.910 0.980 22,468,000 21,331,720 0.9494 0.754 0.738 0.754 0.722 0.777 28,323,891 0.7531 5.56%
2020-06-12 0 0.900 0.890 0.900 0.850 0.910 2,844,000 2,513,560 0.8838 0.714 0.706 0.714 0.674 0.722 3,585,239 0.7011 0.00%
2020-06-11 0 0.900 0.890 0.900 0.870 0.960 14,792,000 13,626,520 0.9212 0.714 0.706 0.714 0.690 0.762 18,647,276 0.7308 -5.26%
2020-06-10 0 0.950 0.940 0.950 0.870 0.960 8,688,000 7,931,480 0.9129 0.754 0.746 0.754 0.690 0.762 10,952,375 0.7242 4.40%
2020-06-09 0 0.910 0.900 0.910 0.860 0.930 6,228,000 5,651,880 0.9075 0.722 0.714 0.722 0.682 0.738 7,851,219 0.7199 -2.15%
2020-06-08 0 0.930 0.930 0.940 0.910 0.980 12,272,000 11,609,880 0.9460 0.738 0.738 0.746 0.722 0.777 15,470,482 0.7505 0.00%
2020-06-05 0 0.930 0.930 0.940 0.890 0.970 37,164,000 35,109,760 0.9447 0.738 0.738 0.746 0.706 0.769 46,850,147 0.7494 4.49%
2020-06-04 0 0.890 0.880 0.890 0.790 0.890 23,506,000 19,765,440 0.8409 0.706 0.698 0.706 0.627 0.706 29,632,428 0.6670 12.66%
2020-06-03 0 0.790 0.790 0.800 0.730 0.830 19,084,000 15,201,920 0.7966 0.627 0.627 0.635 0.579 0.658 24,057,911 0.6319 6.76%
2020-06-02 0 0.740 0.740 0.760 0.730 0.750 1,480,000 1,098,240 0.7421 0.587 0.587 0.603 0.579 0.595 1,865,736 0.5886 0.00%
2020-06-01 0 0.740 0.740 0.750 0.740 0.760 2,136,000 1,604,480 0.7512 0.587 0.587 0.595 0.587 0.603 2,692,711 0.5959 -1.33%
2020-05-29 0 0.750 0.750 0.760 0.720 0.760 5,932,000 4,420,280 0.7452 0.595 0.595 0.603 0.571 0.603 7,478,072 0.5911 5.63%
2020-05-28 0 0.710 0.710 0.720 0.680 0.750 9,788,000 6,922,560 0.7072 0.563 0.563 0.571 0.539 0.595 12,339,071 0.5610 -4.05%
2020-05-27 0 0.740 0.740 0.750 0.730 0.780 3,412,000 2,567,760 0.7526 0.587 0.587 0.595 0.579 0.619 4,301,278 0.5970 -5.13%
2020-05-26 0 0.780 0.770 0.790 0.740 0.790 9,732,000 7,557,680 0.7766 0.619 0.611 0.627 0.587 0.627 12,268,476 0.6160 5.41%
2020-05-25 0 0.740 0.720 0.740 0.720 0.740 3,716,000 2,695,400 0.7253 0.587 0.571 0.587 0.571 0.587 4,684,510 0.5754 -1.33%
2020-05-22 0 0.750 0.730 0.750 0.730 0.770 8,044,000 6,034,480 0.7502 0.595 0.579 0.595 0.579 0.611 10,140,528 0.5951 -2.60%
2020-05-21 0 0.770 0.760 0.770 0.760 0.800 3,804,000 2,946,000 0.7744 0.611 0.603 0.611 0.603 0.635 4,795,446 0.6143 -2.53%
2020-05-20 0 0.790 0.780 0.800 0.760 0.800 6,872,000 5,366,200 0.7809 0.627 0.619 0.635 0.603 0.635 8,663,067 0.6194 -2.47%
2020-05-19 0 0.810 0.800 0.820 0.800 0.820 2,860,000 2,325,560 0.8131 0.643 0.635 0.650 0.635 0.650 3,605,409 0.6450 -1.22%
2020-05-18 0 0.820 0.810 0.820 0.780 0.820 6,452,000 5,166,240 0.8007 0.650 0.643 0.650 0.619 0.650 8,133,601 0.6352 2.50%
2020-05-15 0 0.800 0.790 0.800 0.750 0.800 4,052,000 3,150,000 0.7774 0.635 0.627 0.635 0.595 0.635 5,108,083 0.6167 1.27%
2020-05-14 0 0.790 0.780 0.790 0.760 0.790 2,588,000 2,007,040 0.7755 0.627 0.619 0.627 0.603 0.627 3,262,517 0.6152 0.00%
2020-05-13 0 0.790 0.780 0.790 0.770 0.850 38,056,000 30,811,680 0.8096 0.627 0.619 0.627 0.611 0.674 47,974,631 0.6422 1.28%
2020-05-12 0 0.780 0.780 0.790 0.740 0.780 11,712,000 9,016,360 0.7698 0.619 0.619 0.627 0.587 0.619 14,764,528 0.6107 5.41%
2020-05-11 0 0.740 0.740 0.750 0.740 0.780 9,316,000 7,076,560 0.7596 0.587 0.587 0.595 0.587 0.619 11,744,052 0.6026 2.78%
2020-05-08 0 0.720 0.710 0.720 0.700 0.740 4,460,000 3,221,440 0.7223 0.571 0.563 0.571 0.555 0.587 5,622,421 0.5730 2.86%
2020-05-07 0 0.700 0.690 0.700 0.680 0.700 1,856,000 1,283,240 0.6914 0.555 0.547 0.555 0.539 0.555 2,339,734 0.5485 0.00%
2020-05-06 0 0.700 0.700 0.710 0.690 0.710 2,876,000 2,019,920 0.7023 0.555 0.555 0.563 0.547 0.563 3,625,579 0.5571 0.00%
2020-05-05 0 0.700 0.700 0.710 0.700 0.710 1,036,000 732,240 0.7068 0.555 0.555 0.563 0.555 0.563 1,306,015 0.5607 -1.41%
2020-05-04 0 0.710 0.700 0.710 0.700 0.740 8,076,000 5,766,760 0.7141 0.563 0.555 0.563 0.555 0.587 10,180,868 0.5664 -2.74%
2020-04-29 0 0.730 0.720 0.730 0.720 0.740 2,012,000 1,473,440 0.7323 0.579 0.571 0.579 0.571 0.587 2,536,393 0.5809 0.00%
2020-04-28 0 0.730 0.730 0.740 0.720 0.740 1,304,000 944,680 0.7244 0.579 0.579 0.587 0.571 0.587 1,643,865 0.5747 0.00%
2020-04-27 0 0.730 0.730 0.740 0.720 0.760 4,652,000 3,461,240 0.7440 0.579 0.579 0.587 0.571 0.603 5,864,462 0.5902 0.00%
2020-04-24 0 0.730 0.730 0.740 0.720 0.750 1,628,000 1,187,240 0.7293 0.579 0.579 0.587 0.571 0.595 2,052,310 0.5785 0.00%
2020-04-23 0 0.730 0.730 0.740 0.720 0.760 4,832,000 3,560,080 0.7368 0.579 0.579 0.587 0.571 0.603 6,091,376 0.5844 1.39%
2020-04-22 0 0.720 0.720 0.730 0.700 0.740 4,672,000 3,339,160 0.7147 0.571 0.571 0.579 0.555 0.587 5,889,675 0.5670 -1.37%
2020-04-21 0 0.730 0.730 0.740 0.710 0.750 5,500,000 3,983,640 0.7243 0.579 0.579 0.587 0.563 0.595 6,933,479 0.5746 -3.95%
2020-04-20 0 0.760 0.750 0.760 0.730 0.770 4,672,000 3,493,040 0.7477 0.603 0.595 0.603 0.579 0.611 5,889,675 0.5931 0.00%
2020-04-17 0 0.760 0.760 0.770 0.760 0.840 9,516,000 7,569,640 0.7955 0.603 0.603 0.611 0.603 0.666 11,996,179 0.6310 -6.17%
2020-04-16 0 0.810 0.800 0.810 0.750 0.810 9,308,000 7,380,880 0.7930 0.643 0.635 0.643 0.595 0.643 11,733,967 0.6290 5.19%
2020-04-15 0 0.770 0.760 0.770 0.720 0.820 12,708,000 9,746,760 0.7670 0.611 0.603 0.611 0.571 0.650 16,020,118 0.6084 -3.75%
2020-04-14 0 0.800 0.790 0.800 0.770 0.830 18,554,000 14,855,020 0.8006 0.635 0.627 0.635 0.611 0.658 23,389,776 0.6351 2.56%
2020-04-09 0 0.780 0.770 0.780 0.690 0.790 54,168,000 39,811,040 0.7350 0.619 0.611 0.619 0.547 0.627 68,285,942 0.5830 18.18%
2020-04-08 0 0.660 0.650 0.660 0.620 0.670 4,304,000 2,778,000 0.6454 0.524 0.516 0.524 0.492 0.531 5,425,762 0.5120 4.76%
2020-04-07 0 0.630 0.630 0.640 0.610 0.640 3,944,000 2,495,040 0.6326 0.500 0.500 0.508 0.484 0.508 4,971,935 0.5018 3.28%
2020-04-06 0 0.610 0.610 0.620 0.610 0.620 288,000 177,120 0.6150 0.484 0.484 0.492 0.484 0.492 363,062 0.4879 -1.61%
2020-04-03 0 0.620 0.620 0.630 0.610 0.630 2,200,000 1,363,760 0.6199 0.492 0.492 0.500 0.484 0.500 2,773,392 0.4917 -1.59%
2020-04-02 0 0.630 0.620 0.630 0.600 0.650 7,240,000 4,476,840 0.6183 0.500 0.492 0.500 0.476 0.516 9,126,979 0.4905 3.28%
2020-04-01 0 0.610 0.610 0.620 0.610 0.620 2,760,000 1,696,120 0.6145 0.484 0.484 0.492 0.484 0.492 3,479,346 0.4875 -3.17%
2020-03-31 0 0.630 0.620 0.630 0.610 0.640 2,624,000 1,635,840 0.6234 0.500 0.492 0.500 0.484 0.508 3,307,900 0.4945 -1.56%
2020-03-30 0 0.640 0.630 0.640 0.620 0.690 5,132,000 3,345,800 0.6519 0.508 0.500 0.508 0.492 0.547 6,469,566 0.5172 -5.88%
2020-03-27 0 0.680 0.680 0.690 0.660 0.700 2,856,000 1,935,760 0.6778 0.539 0.539 0.547 0.524 0.555 3,600,366 0.5377 -1.45%
2020-03-26 0 0.690 0.680 0.690 0.660 0.690 1,904,000 1,293,920 0.6796 0.547 0.539 0.547 0.524 0.547 2,400,244 0.5391 1.47%
2020-03-25 0 0.680 0.680 0.690 0.660 0.700 4,016,000 2,728,000 0.6793 0.539 0.539 0.547 0.524 0.555 5,062,700 0.5388 1.49%
2020-03-24 0 0.670 0.660 0.670 0.660 0.700 3,748,000 2,541,200 0.6780 0.531 0.524 0.531 0.524 0.555 4,724,851 0.5378 4.69%
2020-03-23 0 0.640 0.640 0.650 0.600 0.650 4,376,000 2,778,520 0.6349 0.508 0.508 0.516 0.476 0.516 5,516,528 0.5037 0.00%
2020-03-20 0 0.640 0.630 0.640 0.600 0.670 8,272,000 5,286,800 0.6391 0.508 0.500 0.508 0.476 0.531 10,427,952 0.5070 8.47%
2020-03-19 0 0.590 0.590 0.600 0.560 0.630 9,988,000 5,949,000 0.5956 0.468 0.468 0.476 0.444 0.500 12,591,198 0.4725 -3.28%
2020-03-18 0 0.610 0.600 0.610 0.590 0.660 9,008,000 5,595,880 0.6212 0.484 0.476 0.484 0.468 0.524 11,355,778 0.4928 -1.61%
2020-03-17 0 0.620 0.620 0.630 0.600 0.640 3,580,000 2,207,080 0.6165 0.492 0.492 0.500 0.476 0.508 4,513,064 0.4890 0.00%
2020-03-16 0 0.620 0.620 0.630 0.620 0.700 13,992,000 9,113,600 0.6513 0.492 0.492 0.500 0.492 0.555 17,638,770 0.5167 -12.68%
2020-03-13 0 0.710 0.700 0.710 0.640 0.710 11,616,000 7,768,280 0.6688 0.563 0.555 0.563 0.508 0.563 14,643,507 0.5305 0.00%
2020-03-12 0 0.710 0.710 0.720 0.700 0.760 7,264,000 5,182,600 0.7135 0.563 0.563 0.571 0.555 0.603 9,157,235 0.5660 -5.33%
2020-03-11 0 0.750 0.740 0.750 0.740 0.770 5,300,000 3,983,000 0.7515 0.595 0.587 0.595 0.587 0.611 6,681,352 0.5961 0.00%
2020-03-10 0 0.750 0.750 0.760 0.720 0.780 15,056,000 11,277,000 0.7490 0.595 0.595 0.603 0.571 0.619 18,980,083 0.5941 2.74%
2020-03-09 0 0.730 0.720 0.730 0.720 0.790 12,652,000 9,463,480 0.7480 0.579 0.571 0.579 0.571 0.627 15,949,523 0.5933 -9.88%
2020-03-06 0 0.810 0.800 0.810 0.730 0.820 9,728,000 7,447,160 0.7655 0.643 0.635 0.643 0.579 0.650 12,263,433 0.6073 5.19%
2020-03-05 0 0.770 0.760 0.770 0.740 0.780 13,392,000 10,122,520 0.7559 0.611 0.603 0.611 0.587 0.619 16,882,391 0.5996 5.48%
2020-03-04 0 0.730 0.730 0.740 0.710 0.780 23,698,000 17,514,680 0.7391 0.579 0.579 0.587 0.563 0.619 29,874,469 0.5863 -6.41%
2020-03-03 0 0.780 0.770 0.780 0.770 0.840 11,920,000 9,478,720 0.7952 0.619 0.611 0.619 0.611 0.666 15,026,740 0.6308 -4.88%
2020-03-02 0 0.820 0.810 0.820 0.790 0.820 18,480,000 14,889,600 0.8057 0.650 0.643 0.650 0.627 0.650 23,296,489 0.6391 5.13%
2020-02-28 0 0.780 0.780 0.790 0.750 0.810 21,152,000 16,400,600 0.7754 0.619 0.619 0.627 0.595 0.643 26,664,899 0.6151 -6.02%
2020-02-27 0 0.830 0.830 0.840 0.770 0.860 49,884,000 40,007,720 0.8020 0.658 0.658 0.666 0.611 0.682 62,885,392 0.6362 -3.49%
2020-02-26 0 0.860 0.860 0.870 0.850 0.970 32,044,000 28,740,960 0.8969 0.682 0.682 0.690 0.674 0.769 40,395,708 0.7115 -11.34%
2020-02-25 0 0.970 0.960 0.970 0.950 1.020 26,560,000 26,022,520 0.9798 0.769 0.762 0.769 0.754 0.809 33,482,400 0.7772 0.00%
2020-02-24 0 0.970 0.970 0.980 0.910 1.040 85,788,000 84,955,120 0.9903 0.769 0.769 0.777 0.722 0.825 108,147,142 0.7856 3.19%
2020-02-21 0 0.940 0.940 0.950 0.880 1.030 88,306,000 84,398,040 0.9557 0.746 0.746 0.754 0.698 0.817 111,321,415 0.7581 4.44%
2020-02-20 0 0.900 0.890 0.900 0.750 0.900 106,994,000 86,889,580 0.8121 0.714 0.706 0.714 0.595 0.714 134,880,115 0.6442 20.00%
2020-02-19 0 0.750 0.740 0.750 0.710 0.770 31,592,000 23,796,160 0.7532 0.595 0.587 0.595 0.563 0.611 39,825,902 0.5975 4.17%
2020-02-18 0 0.720 0.710 0.720 0.700 0.730 3,912,000 2,785,680 0.7121 0.571 0.563 0.571 0.555 0.579 4,931,594 0.5649 -1.37%
2020-02-17 0 0.730 0.710 0.730 0.710 0.750 11,416,000 8,343,920 0.7309 0.579 0.563 0.579 0.563 0.595 14,391,381 0.5798 -1.35%
2020-02-14 0 0.740 0.740 0.750 0.720 0.750 9,396,000 6,987,720 0.7437 0.587 0.587 0.595 0.571 0.595 11,844,903 0.5899 0.00%
2020-02-13 0 0.740 0.740 0.750 0.720 0.780 20,614,000 15,452,360 0.7496 0.587 0.587 0.595 0.571 0.619 25,986,679 0.5946 1.37%
2020-02-12 0 0.730 0.730 0.740 0.670 0.740 39,504,000 28,160,120 0.7128 0.579 0.579 0.587 0.531 0.587 49,800,027 0.5655 8.96%
2020-02-11 0 0.670 0.660 0.670 0.660 0.710 19,516,000 13,316,920 0.6824 0.531 0.524 0.531 0.524 0.563 24,602,504 0.5413 9.84%
2020-02-10 0 0.610 0.610 0.620 0.600 0.620 1,392,000 845,000 0.6070 0.484 0.484 0.492 0.476 0.492 1,754,800 0.4815 -1.61%
2020-02-07 0 0.620 0.620 0.630 0.600 0.630 4,368,000 2,696,800 0.6174 0.492 0.492 0.500 0.476 0.500 5,506,443 0.4898 -3.12%
2020-02-06 0 0.640 0.640 0.650 0.640 0.660 1,016,000 652,760 0.6425 0.508 0.508 0.516 0.508 0.524 1,280,803 0.5096 0.00%
2020-02-05 0 0.640 0.640 0.650 0.630 0.660 3,508,000 2,238,480 0.6381 0.508 0.508 0.516 0.500 0.524 4,422,299 0.5062 -1.54%
2020-02-04 0 0.650 0.640 0.660 0.620 0.690 7,974,000 5,139,200 0.6445 0.516 0.508 0.524 0.492 0.547 10,052,284 0.5112 4.84%
2020-02-03 0 0.620 0.620 0.630 0.620 0.640 2,560,000 1,590,920 0.6215 0.492 0.492 0.500 0.492 0.508 3,227,219 0.4930 -3.12%
2020-01-31 0 0.640 0.640 0.650 0.620 0.650 6,332,000 4,002,120 0.6320 0.508 0.508 0.516 0.492 0.516 7,982,325 0.5014 0.00%
2020-01-30 0 0.640 0.620 0.640 0.610 0.660 4,006,000 2,511,820 0.6270 0.508 0.492 0.508 0.484 0.524 5,050,094 0.4974 1.59%
2020-01-29 0 0.630 0.620 0.630 0.600 0.660 2,232,000 1,402,840 0.6285 0.500 0.492 0.500 0.476 0.524 2,813,732 0.4986 -4.55%
2020-01-24 0 0.660 0.660 0.670 0.660 0.670 44,000 29,360 0.6673 0.524 0.524 0.531 0.524 0.531 55,468 0.5293 -2.94%
2020-01-23 0 0.680 0.670 0.680 0.630 0.680 4,248,000 2,800,240 0.6592 0.539 0.531 0.539 0.500 0.539 5,355,167 0.5229 1.49%
2020-01-22 0 0.670 0.670 0.690 0.650 0.690 4,604,000 3,126,080 0.6790 0.531 0.531 0.547 0.516 0.547 5,803,952 0.5386 -1.47%
2020-01-21 0 0.680 0.670 0.680 0.650 0.720 18,108,000 12,613,280 0.6966 0.539 0.531 0.539 0.516 0.571 22,827,534 0.5525 3.03%
2020-01-20 0 0.660 0.660 0.670 0.640 0.670 1,456,000 964,440 0.6624 0.524 0.524 0.531 0.508 0.531 1,835,481 0.5254 1.54%
2020-01-17 0 0.650 0.640 0.650 0.610 0.650 3,468,000 2,188,200 0.6310 0.516 0.508 0.516 0.484 0.516 4,371,874 0.5005 1.56%
2020-01-16 0 0.640 0.630 0.640 0.640 0.690 5,272,000 3,474,080 0.6590 0.508 0.500 0.508 0.508 0.547 6,646,055 0.5227 -7.25%
2020-01-15 0 0.690 0.670 0.690 0.610 0.700 241,712,000 164,713,440 0.6814 0.547 0.531 0.547 0.484 0.555 304,710,006 0.5406

Copyright & disclaimer, Privacy policy

Back to top