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
2026-10-06 0 0.380 0.375 0.380 0.370 0.380 376,000 140,760 0.3744 0.380 0.375 0.380 0.370 0.380 376,000 0.3744 1.33%
2026-10-05 0 0.375 0.370 0.375 0.370 0.375 360,000 133,240 0.3701 0.375 0.370 0.375 0.370 0.375 360,000 0.3701 0.00%
2026-10-02 0 0.375 0.370 0.375 0.370 0.375 992,000 367,320 0.3703 0.375 0.370 0.375 0.370 0.375 992,000 0.3703 0.00%
2026-09-30 0 0.375 0.370 0.375 0.370 0.375 124,000 45,960 0.3706 0.375 0.370 0.375 0.370 0.375 124,000 0.3706 0.00%
2026-09-29 0 0.375 0.370 0.375 0.370 0.375 92,000 34,400 0.3739 0.375 0.370 0.375 0.370 0.375 92,000 0.3739 0.00%
2026-09-28 0 0.375 0.370 0.375 0.370 0.380 208,000 77,280 0.3715 0.375 0.370 0.375 0.370 0.380 208,000 0.3715 -1.32%
2026-09-25 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2026-09-24 0 0.380 0.375 0.380 0.375 0.380 12,000 4,540 0.3783 0.380 0.375 0.380 0.375 0.380 12,000 0.3783 0.00%
2026-09-23 0 0.380 0.375 0.380 0.375 0.380 164,000 62,020 0.3782 0.380 0.375 0.380 0.375 0.380 164,000 0.3782 0.00%
2026-09-22 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2026-09-21 0 0.380 0.375 0.380 0.375 0.380 1,160,000 435,740 0.3756 0.380 0.375 0.380 0.375 0.380 1,160,000 0.3756 -1.30%
2026-09-18 0 0.385 0.375 0.385 0.375 0.385 500,000 190,040 0.3801 0.385 0.375 0.385 0.375 0.385 500,000 0.3801 0.00%
2026-09-17 0 0.385 0.380 0.385 0.380 0.385 244,000 93,020 0.3812 0.385 0.380 0.385 0.380 0.385 244,000 0.3812 0.00%
2026-09-16 0 0.385 0.380 0.385 0.380 0.385 612,000 235,340 0.3845 0.385 0.380 0.385 0.380 0.385 612,000 0.3845 0.00%
2026-09-15 0 0.385 0.380 0.385 0.380 0.385 628,000 238,700 0.3801 0.385 0.380 0.385 0.380 0.385 628,000 0.3801 0.00%
2026-09-14 0 0.385 0.380 0.385 0.380 0.385 232,000 88,220 0.3803 0.385 0.380 0.385 0.380 0.385 232,000 0.3803 0.00%
2026-09-11 0 0.385 0.380 0.385 0.380 0.385 104,000 39,960 0.3842 0.385 0.380 0.385 0.380 0.385 104,000 0.3842 0.00%
2026-09-10 0 0.385 0.380 0.385 0.380 0.380 4,000 1,520 0.3800 0.385 0.380 0.385 0.380 0.380 4,000 0.3800 0.00%
2026-09-09 0 0.385 0.380 0.385 0.380 0.390 652,000 252,980 0.3880 0.385 0.380 0.385 0.380 0.390 652,000 0.3880 0.00%
2026-09-08 0 0.385 0.380 0.385 0.380 0.385 240,000 92,040 0.3835 0.385 0.380 0.385 0.380 0.385 240,000 0.3835 1.32%
2026-09-07 0 0.380 0.380 0.385 0.380 0.385 104,000 39,640 0.3812 0.380 0.380 0.385 0.380 0.385 104,000 0.3812 -1.30%
2026-09-04 0 0.385 0.380 0.385 0.380 0.385 940,000 358,680 0.3816 0.385 0.380 0.385 0.380 0.385 940,000 0.3816 0.79%
2026-09-03 0 0.400 0.390 0.400 0.395 0.400 3,424,000 1,357,080 0.3963 0.382 0.372 0.382 0.377 0.382 3,585,340 0.3785 -1.23%
2026-09-02 0 0.405 0.395 0.405 0.395 0.405 1,632,000 652,280 0.3997 0.387 0.377 0.387 0.377 0.387 1,708,901 0.3817 0.00%
2026-09-01 0 0.405 0.395 0.405 0.395 0.405 1,024,000 409,600 0.4000 0.387 0.377 0.387 0.377 0.387 1,072,251 0.3820 0.00%
2026-08-31 0 0.405 0.400 0.405 0.395 0.405 1,544,000 618,080 0.4003 0.387 0.382 0.387 0.377 0.387 1,616,754 0.3823 0.00%
2026-08-28 0 0.405 0.400 0.405 0.400 0.405 288,000 115,380 0.4006 0.387 0.382 0.387 0.382 0.387 301,571 0.3826 0.00%
2026-08-27 0 0.405 0.400 0.405 0.400 0.405 524,000 210,400 0.4015 0.387 0.382 0.387 0.382 0.387 548,691 0.3835 0.00%
2026-08-26 0 0.405 0.395 0.405 0.395 0.405 1,756,000 703,380 0.4006 0.387 0.377 0.387 0.377 0.387 1,838,743 0.3825 1.25%
2026-08-25 0 0.400 0.395 0.400 0.390 0.400 1,384,000 546,260 0.3947 0.382 0.377 0.382 0.372 0.382 1,449,215 0.3769 0.00%
2026-08-24 0 0.400 0.395 0.400 0.390 0.405 1,660,000 658,560 0.3967 0.382 0.377 0.382 0.372 0.387 1,738,220 0.3789 -1.23%
2026-08-21 0 0.405 0.400 0.405 0.400 0.405 484,000 194,860 0.4026 0.387 0.382 0.387 0.382 0.387 506,806 0.3845 -1.22%
2026-08-20 0 0.410 0.395 0.410 0.400 0.410 24,000 9,740 0.4058 0.392 0.377 0.392 0.382 0.392 25,131 0.3876 0.00%
2026-08-19 0 0.410 0.395 0.410 0.405 0.410 84,000 34,040 0.4052 0.392 0.377 0.392 0.387 0.392 87,958 0.3870 1.23%
2026-08-18 0 0.405 0.395 0.405 0.390 0.405 984,000 392,400 0.3988 0.387 0.377 0.387 0.372 0.387 1,030,366 0.3808 1.25%
2026-08-17 0 0.400 0.395 0.400 0.395 0.400 1,344,000 530,940 0.3950 0.382 0.377 0.382 0.377 0.382 1,407,330 0.3773 -1.23%
2026-08-14 0 0.405 0.395 0.405 0.395 0.405 352,000 139,860 0.3973 0.387 0.377 0.387 0.377 0.387 368,586 0.3794 0.00%
2026-08-13 0 0.405 0.400 0.405 0.400 0.405 144,000 57,820 0.4015 0.387 0.382 0.387 0.382 0.387 150,785 0.3835 0.00%
2026-08-12 0 0.405 0.400 0.405 0.400 0.405 48,000 19,360 0.4033 0.387 0.382 0.387 0.382 0.387 50,262 0.3852 0.00%
2026-08-11 0 0.405 0.400 0.405 0.400 0.405 204,000 82,000 0.4020 0.387 0.382 0.387 0.382 0.387 213,613 0.3839 0.00%
2026-08-10 0 0.405 0.400 0.405 0.400 0.405 120,000 48,500 0.4042 0.387 0.382 0.387 0.382 0.387 125,654 0.3860 0.00%
2026-08-07 0 0.405 0.400 0.405 0.405 0.405 56,000 22,680 0.4050 0.387 0.382 0.387 0.387 0.387 58,639 0.3868 0.00%
2026-08-06 0 0.405 0.400 0.405 0.400 0.405 1,096,000 438,440 0.4000 0.387 0.382 0.387 0.382 0.387 1,147,644 0.3820 0.00%
2026-08-05 0 0.405 0.400 0.405 0.400 0.410 240,000 97,740 0.4073 0.387 0.382 0.387 0.382 0.392 251,309 0.3889 0.00%
2026-08-04 0 0.405 0.400 0.405 0.400 0.410 244,000 99,240 0.4067 0.387 0.382 0.387 0.382 0.392 255,497 0.3884 0.00%
2026-08-03 0 0.405 0.400 0.405 0.400 0.405 216,000 86,440 0.4002 0.387 0.382 0.387 0.382 0.387 226,178 0.3822 0.00%
2026-07-31 0 0.405 0.400 0.405 0.400 0.405 120,000 48,520 0.4043 0.387 0.382 0.387 0.382 0.387 125,654 0.3861 1.25%
2026-07-30 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.382 0.382 0.392 0.382 0.382 4,188 0.3820 0.00%
2026-07-29 0 0.400 0.400 0.410 0.400 0.405 92,000 37,080 0.4030 0.382 0.382 0.392 0.382 0.387 96,335 0.3849 -1.23%
2026-07-28 0 0.405 0.400 0.405 0.405 0.405 24,000 9,720 0.4050 0.387 0.382 0.387 0.387 0.387 25,131 0.3868 1.25%
2026-07-27 0 0.400 0.400 0.405 0.400 0.415 1,312,000 529,140 0.4033 0.382 0.382 0.387 0.382 0.396 1,373,822 0.3852 -4.76%
2026-07-24 0 0.420 0.405 0.415 0.405 0.420 8,000 3,300 0.4125 0.401 0.387 0.396 0.387 0.401 8,377 0.3939 1.20%
2026-07-23 0 0.415 0.410 0.415 0.405 0.420 1,060,000 432,580 0.4081 0.396 0.392 0.396 0.387 0.401 1,109,948 0.3897 0.00%
2026-07-22 0 0.415 0.405 0.420 0.415 0.420 2,280,000 946,220 0.4150 0.396 0.387 0.401 0.396 0.401 2,387,435 0.3963 0.00%
2026-07-21 0 0.415 0.405 0.415 0.400 0.415 2,244,000 913,940 0.4073 0.396 0.387 0.396 0.382 0.396 2,349,738 0.3890 3.75%
2026-07-20 0 0.400 0.395 0.400 0.400 0.400 4,000 1,600 0.4000 0.382 0.377 0.382 0.382 0.382 4,188 0.3820 0.00%
2026-07-17 0 0.400 0.395 0.400 0.400 0.400 12,000 4,840 0.4033 0.382 0.377 0.382 0.382 0.382 12,565 0.3852 -1.23%
2026-07-16 0 0.405 0.400 0.405 0.405 0.405 88,000 35,640 0.4050 0.387 0.382 0.387 0.387 0.387 92,147 0.3868 1.25%
2026-07-15 0 0.400 0.395 0.400 0.395 0.400 48,000 19,120 0.3983 0.382 0.377 0.382 0.377 0.382 50,262 0.3804 0.00%
2026-07-14 0 0.400 0.390 0.400 0.400 0.400 44,000 17,600 0.4000 0.382 0.372 0.382 0.382 0.382 46,073 0.3820 1.27%
2026-07-13 0 0.395 0.390 0.395 0.390 0.400 136,000 53,660 0.3946 0.377 0.372 0.377 0.372 0.382 142,408 0.3768 -1.25%
2026-07-10 0 0.400 0.395 0.400 0.400 0.400 4,000 1,600 0.4000 0.382 0.377 0.382 0.382 0.382 4,188 0.3820 0.00%
2026-07-09 0 0.400 0.395 0.400 0.400 0.400 40,000 16,000 0.4000 0.382 0.377 0.382 0.382 0.382 41,885 0.3820 0.00%
2026-07-08 0 0.400 0.390 0.400 0.390 0.400 264,000 104,880 0.3973 0.382 0.372 0.382 0.372 0.382 276,440 0.3794 0.00%
2026-07-07 0 0.400 0.395 0.400 0.390 0.400 408,000 162,380 0.3980 0.382 0.377 0.382 0.372 0.382 427,225 0.3801 0.00%
2026-07-06 0 0.400 0.395 0.400 0.395 0.400 76,000 30,100 0.3961 0.382 0.377 0.382 0.377 0.382 79,581 0.3782 1.27%
2026-07-03 0 0.395 0.390 0.395 0.390 0.395 276,000 107,680 0.3901 0.377 0.372 0.377 0.372 0.377 289,005 0.3726 -1.25%
2026-07-02 0 0.400 0.390 0.400 0.390 0.405 588,000 233,780 0.3976 0.382 0.372 0.382 0.372 0.387 615,707 0.3797 0.00%
2026-06-30 0 0.400 0.390 0.400 0.400 0.400 12,000 4,800 0.4000 0.382 0.372 0.382 0.382 0.382 12,565 0.3820 0.00%
2026-06-29 0 0.400 0.390 0.400 0.400 0.400 272,000 108,800 0.4000 0.382 0.372 0.382 0.382 0.382 284,817 0.3820 2.56%
2026-06-26 0 0.390 0.390 0.395 0.390 0.400 1,592,000 631,320 0.3966 0.372 0.372 0.377 0.372 0.382 1,667,016 0.3787 -3.70%
2026-06-25 0 0.405 0.395 0.405 0.395 0.410 2,236,000 899,560 0.4023 0.387 0.377 0.387 0.377 0.392 2,341,361 0.3842 -2.41%
2026-06-24 0 0.415 0.405 0.415 0.410 0.415 408,000 169,040 0.4143 0.396 0.387 0.396 0.392 0.396 427,225 0.3957 0.00%
2026-06-23 0 0.415 0.405 0.415 0.410 0.415 220,000 90,220 0.4101 0.396 0.387 0.396 0.392 0.396 230,366 0.3916 0.00%
2026-06-22 0 0.415 0.410 0.415 0.410 0.415 144,000 59,380 0.4124 0.396 0.392 0.396 0.392 0.396 150,785 0.3938 0.00%
2026-06-18 0 0.415 0.405 0.415 0.405 0.415 1,540,000 634,060 0.4117 0.396 0.387 0.396 0.387 0.396 1,612,565 0.3932 -1.19%
2026-06-17 0 0.420 0.410 0.420 0.410 0.420 124,000 51,380 0.4144 0.401 0.392 0.401 0.392 0.401 129,843 0.3957 0.00%
2026-06-16 0 0.420 0.415 0.420 0.415 0.420 220,000 92,060 0.4185 0.401 0.396 0.401 0.396 0.401 230,366 0.3996 -1.18%
2026-06-15 0 0.425 0.415 0.425 0.415 0.425 1,060,000 445,120 0.4199 0.406 0.396 0.406 0.396 0.406 1,109,948 0.4010 1.19%
2026-06-12 0 0.420 0.410 0.420 0.410 0.420 604,000 250,400 0.4146 0.401 0.392 0.401 0.392 0.401 632,461 0.3959 2.44%
2026-06-11 0 0.410 0.400 0.410 0.400 0.415 1,584,000 648,120 0.4092 0.392 0.382 0.392 0.382 0.396 1,658,639 0.3908 0.00%
2026-06-10 0 0.410 0.405 0.410 0.405 0.410 296,000 120,500 0.4071 0.392 0.387 0.392 0.387 0.392 309,948 0.3888 0.00%
2026-06-09 0 0.410 0.405 0.410 - - 0 0 - 0.392 0.387 0.392 - - 0 - 0.00%
2026-06-08 0 0.410 0.405 0.410 0.405 0.410 356,000 144,200 0.4051 0.392 0.387 0.392 0.387 0.392 372,775 0.3868 0.00%
2026-06-05 0 0.410 0.405 0.410 0.405 0.410 476,000 192,800 0.4050 0.392 0.387 0.392 0.387 0.392 498,429 0.3868 0.00%
2026-06-04 0 0.410 0.405 0.410 0.405 0.415 284,000 117,360 0.4132 0.392 0.387 0.392 0.387 0.396 297,382 0.3946 0.00%
2026-06-03 0 0.410 0.405 0.410 0.405 0.415 112,000 46,180 0.4123 0.392 0.387 0.392 0.387 0.396 117,277 0.3938 -1.20%
2026-06-02 0 0.415 0.410 0.415 0.405 0.415 448,000 183,240 0.4090 0.396 0.392 0.396 0.387 0.396 469,110 0.3906 2.47%
2026-06-01 0 0.405 0.405 0.415 0.405 0.420 4,612,000 1,925,320 0.4175 0.387 0.387 0.396 0.387 0.401 4,829,319 0.3987 -0.00%
2026-05-29 0 0.425 0.415 0.425 0.410 0.425 4,212,000 1,750,120 0.4155 0.387 0.378 0.387 0.373 0.387 4,628,272 0.3781 0.00%
2026-05-28 0 0.425 0.415 0.425 0.420 0.425 732,000 307,460 0.4200 0.387 0.378 0.387 0.382 0.387 804,344 0.3822 1.19%
2026-05-27 0 0.420 0.420 0.425 0.420 0.430 764,000 324,880 0.4252 0.382 0.382 0.387 0.382 0.391 839,506 0.3870 -1.18%
2026-05-26 0 0.425 0.420 0.425 0.420 0.430 3,080,000 1,308,520 0.4248 0.387 0.382 0.387 0.382 0.391 3,384,397 0.3866 -2.30%
2026-05-22 0 0.435 0.425 0.435 0.425 0.435 460,000 197,720 0.4298 0.396 0.387 0.396 0.387 0.396 505,462 0.3912 0.00%
2026-05-21 0 0.435 0.425 0.435 0.425 0.435 1,524,000 654,780 0.4296 0.396 0.387 0.396 0.387 0.396 1,674,617 0.3910 1.16%
2026-05-20 0 0.430 0.425 0.430 0.425 0.435 2,012,000 865,280 0.4301 0.391 0.387 0.391 0.387 0.396 2,210,846 0.3914 -2.27%
2026-05-19 0 0.440 0.430 0.440 0.425 0.440 3,812,000 1,643,680 0.4312 0.400 0.391 0.400 0.387 0.400 4,188,740 0.3924 1.15%
2026-05-18 0 0.435 0.430 0.435 0.435 0.435 328,000 142,680 0.4350 0.396 0.391 0.396 0.396 0.396 360,416 0.3959 0.00%
2026-05-15 0 0.435 0.430 0.435 0.430 0.435 452,000 195,500 0.4325 0.396 0.391 0.396 0.391 0.396 496,671 0.3936 -1.14%
2026-05-14 0 0.440 0.430 0.440 0.435 0.440 400,000 174,100 0.4353 0.400 0.391 0.400 0.396 0.400 439,532 0.3961 0.00%
2026-05-13 0 0.440 0.430 0.440 0.435 0.440 2,672,000 1,163,340 0.4354 0.400 0.391 0.400 0.396 0.400 2,936,074 0.3962 0.00%
2026-05-12 0 0.440 0.435 0.440 0.435 0.445 1,252,000 546,960 0.4369 0.400 0.396 0.400 0.396 0.405 1,375,735 0.3976 -1.12%
2026-05-11 0 0.445 0.435 0.445 0.435 0.445 2,552,000 1,122,460 0.4398 0.405 0.396 0.405 0.396 0.405 2,804,214 0.4003 1.14%
2026-05-08 0 0.440 0.435 0.440 0.435 0.445 272,000 119,620 0.4398 0.400 0.396 0.400 0.396 0.405 298,882 0.4002 -1.12%
2026-05-07 0 0.445 0.435 0.445 0.440 0.445 396,000 174,460 0.4406 0.405 0.396 0.405 0.400 0.405 435,137 0.4009 0.00%
2026-05-06 0 0.445 0.440 0.445 0.440 0.450 2,588,000 1,146,400 0.4430 0.405 0.400 0.405 0.400 0.410 2,843,772 0.4031 0.00%
2026-05-05 0 0.445 0.445 0.450 0.445 0.450 1,432,000 640,140 0.4470 0.405 0.405 0.410 0.405 0.410 1,573,525 0.4068 -1.11%
2026-05-04 0 0.450 0.445 0.450 0.445 0.450 636,000 285,900 0.4495 0.410 0.405 0.410 0.405 0.410 698,856 0.4091 0.00%
2026-04-30 0 0.450 0.445 0.450 0.445 0.450 984,000 438,920 0.4461 0.410 0.405 0.410 0.405 0.410 1,081,249 0.4059 0.00%
2026-04-29 0 0.450 0.440 0.450 0.445 0.450 1,968,000 882,740 0.4485 0.410 0.400 0.410 0.405 0.410 2,162,498 0.4082 0.00%
2026-04-28 0 0.450 0.440 0.450 0.445 0.450 2,096,000 939,840 0.4484 0.410 0.400 0.410 0.405 0.410 2,303,148 0.4081 0.00%
2026-04-27 0 0.450 0.445 0.450 0.440 0.450 4,024,000 1,787,840 0.4443 0.410 0.405 0.410 0.400 0.410 4,421,692 0.4043 2.27%
2026-04-24 0 0.440 0.435 0.440 0.435 0.440 2,240,000 978,700 0.4369 0.400 0.396 0.400 0.396 0.400 2,461,379 0.3976 0.00%
2026-04-23 0 0.440 0.435 0.440 0.435 0.440 736,000 321,360 0.4366 0.400 0.396 0.400 0.396 0.400 808,739 0.3974 0.00%
2026-04-22 0 0.440 0.435 0.440 0.435 0.440 1,288,000 563,620 0.4376 0.400 0.396 0.400 0.396 0.400 1,415,293 0.3982 1.15%
2026-04-21 0 0.435 0.430 0.435 0.430 0.440 4,432,000 1,918,600 0.4329 0.396 0.391 0.396 0.391 0.400 4,870,015 0.3940 -1.14%
2026-04-20 0 0.440 0.435 0.440 0.430 0.440 2,256,000 981,400 0.4350 0.400 0.396 0.400 0.391 0.400 2,478,961 0.3959 0.00%
2026-04-17 0 0.440 0.435 0.440 0.435 0.440 3,080,000 1,347,140 0.4374 0.400 0.396 0.400 0.396 0.400 3,384,397 0.3980 0.00%
2026-04-16 0 0.440 0.430 0.440 0.430 0.440 3,832,000 1,651,400 0.4309 0.400 0.391 0.400 0.391 0.400 4,210,717 0.3922 2.33%
2026-04-15 0 0.430 0.425 0.430 0.425 0.430 1,204,000 513,660 0.4266 0.391 0.387 0.391 0.387 0.391 1,322,991 0.3883 1.18%
2026-04-14 0 0.425 0.420 0.425 0.420 0.425 492,000 208,140 0.4230 0.387 0.382 0.387 0.382 0.387 540,624 0.3850 0.00%
2026-04-13 0 0.425 0.420 0.425 0.420 0.425 1,048,000 443,640 0.4233 0.387 0.382 0.387 0.382 0.387 1,151,574 0.3852 0.00%
2026-04-10 0 0.425 0.420 0.425 0.420 0.425 2,080,000 875,760 0.4210 0.387 0.382 0.387 0.382 0.387 2,285,567 0.3832 1.19%
2026-04-09 0 0.420 0.415 0.420 0.420 0.420 460,000 193,200 0.4200 0.382 0.378 0.382 0.382 0.382 505,462 0.3822 0.00%
2026-04-08 0 0.420 0.415 0.420 0.410 0.420 804,000 336,460 0.4185 0.382 0.378 0.382 0.373 0.382 883,459 0.3808 0.00%
2026-04-02 0 0.420 0.410 0.420 0.410 0.420 180,000 75,020 0.4168 0.382 0.373 0.382 0.373 0.382 197,789 0.3793 0.00%
2026-04-01 0 0.420 0.410 0.420 0.410 0.420 1,596,000 662,740 0.4153 0.382 0.373 0.382 0.373 0.382 1,753,733 0.3779 2.44%
2026-03-31 0 0.410 0.405 0.410 0.405 0.410 384,000 156,940 0.4087 0.373 0.369 0.373 0.369 0.373 421,951 0.3719 0.00%
2026-03-30 0 0.410 0.405 0.410 0.405 0.410 1,692,000 693,600 0.4099 0.373 0.369 0.373 0.369 0.373 1,859,220 0.3731 -1.20%
2026-03-27 0 0.415 0.405 0.415 0.405 0.415 712,000 292,700 0.4111 0.378 0.369 0.378 0.369 0.378 782,367 0.3741 1.22%
2026-03-26 0 0.410 0.405 0.410 0.400 0.415 1,040,000 422,640 0.4064 0.373 0.369 0.373 0.364 0.378 1,142,783 0.3698 0.00%
2026-03-25 0 0.410 0.405 0.410 0.405 0.415 4,784,000 1,964,840 0.4107 0.373 0.369 0.373 0.369 0.378 5,256,803 0.3738 0.00%
2026-03-24 0 0.410 0.405 0.410 0.405 0.410 156,000 63,200 0.4051 0.373 0.369 0.373 0.369 0.373 171,417 0.3687 1.23%
2026-03-23 0 0.405 0.400 0.405 0.400 0.410 376,000 151,580 0.4031 0.369 0.364 0.369 0.364 0.373 413,160 0.3669 0.00%
2026-03-20 0 0.405 0.400 0.405 0.400 0.405 404,000 163,520 0.4048 0.369 0.364 0.369 0.364 0.369 443,927 0.3683 0.00%
2026-03-19 0 0.405 0.405 0.410 0.400 0.410 132,000 53,460 0.4050 0.369 0.369 0.373 0.364 0.373 145,046 0.3686 -1.22%
2026-03-18 0 0.410 0.400 0.410 0.400 0.420 10,096,000 4,145,200 0.4106 0.373 0.364 0.373 0.364 0.382 11,093,788 0.3737 6.49%
2026-03-17 0 0.385 0.385 0.395 0.385 0.385 28,000 10,780 0.3850 0.350 0.350 0.359 0.350 0.350 30,767 0.3504 0.00%
2026-03-16 0 0.385 0.385 0.390 0.385 0.390 424,000 163,380 0.3853 0.350 0.350 0.355 0.350 0.355 465,904 0.3507 -1.28%
2026-03-13 0 0.390 0.385 0.395 0.390 0.390 8,000 3,120 0.3900 0.355 0.350 0.359 0.355 0.355 8,791 0.3549 0.00%
2026-03-12 0 0.390 0.385 0.395 - - 0 0 - 0.355 0.350 0.359 - - 0 - 0.00%
2026-03-11 0 0.390 0.385 0.395 - - 0 0 - 0.355 0.350 0.359 - - 0 - 0.00%
2026-03-10 0 0.390 0.385 0.395 - - 0 0 - 0.355 0.350 0.359 - - 0 - 0.00%
2026-03-09 0 0.390 0.385 0.390 0.385 0.390 88,000 33,900 0.3852 0.355 0.350 0.355 0.350 0.355 96,697 0.3506 0.00%
2026-03-06 0 0.390 0.390 0.395 - - 0 0 - 0.355 0.355 0.359 - - 0 - 0.00%
2026-03-05 0 0.390 0.390 0.395 0.390 0.395 164,000 64,280 0.3920 0.355 0.355 0.359 0.355 0.359 180,208 0.3567 -1.27%
2026-03-04 0 0.395 0.385 0.395 0.385 0.395 264,000 102,700 0.3890 0.359 0.350 0.359 0.350 0.359 290,091 0.3540 -1.25%
2026-03-03 0 0.400 0.390 0.400 0.390 0.400 316,000 124,140 0.3928 0.364 0.355 0.364 0.355 0.364 347,230 0.3575 1.27%
2026-03-02 0 0.395 0.390 0.395 - - 0 0 - 0.359 0.355 0.359 - - 0 - -1.25%
2026-02-27 0 0.400 0.395 0.400 0.390 0.400 196,000 77,020 0.3930 0.364 0.359 0.364 0.355 0.364 215,371 0.3576 0.00%
2026-02-26 0 0.400 0.395 0.400 0.395 0.400 28,000 11,160 0.3986 0.364 0.359 0.364 0.359 0.364 30,767 0.3627 1.27%
2026-02-25 0 0.395 0.395 0.400 0.390 0.395 536,000 209,980 0.3918 0.359 0.359 0.364 0.355 0.359 588,973 0.3565 0.00%
2026-02-24 0 0.395 0.390 0.395 0.390 0.395 168,000 65,760 0.3914 0.359 0.355 0.359 0.355 0.359 184,603 0.3562 1.28%
2026-02-23 0 0.390 0.390 0.395 0.390 0.390 232,000 90,480 0.3900 0.355 0.355 0.359 0.355 0.355 254,929 0.3549 -1.27%
2026-02-20 0 0.395 0.390 0.395 0.395 0.395 4,000 1,580 0.3950 0.359 0.355 0.359 0.359 0.359 4,395 0.3595 1.28%
2026-02-16 0 0.390 0.390 0.395 0.390 0.390 20,000 7,800 0.3900 0.355 0.355 0.359 0.355 0.355 21,977 0.3549 0.00%
2026-02-13 0 0.390 0.390 0.395 0.390 0.395 256,000 100,040 0.3908 0.355 0.355 0.359 0.355 0.359 281,300 0.3556 -2.50%
2026-02-12 0 0.400 0.390 0.400 - - 0 0 - 0.364 0.355 0.364 - - 0 - 0.00%
2026-02-11 0 0.400 0.395 0.400 0.400 0.400 64,000 25,600 0.4000 0.364 0.359 0.364 0.364 0.364 70,325 0.3640 1.27%
2026-02-10 0 0.395 0.390 0.400 0.390 0.395 448,000 175,300 0.3913 0.359 0.355 0.364 0.355 0.359 492,276 0.3561 0.00%
2026-02-09 0 0.395 0.390 0.395 0.395 0.395 172,000 67,940 0.3950 0.359 0.355 0.359 0.359 0.359 188,999 0.3595 0.00%
2026-02-06 0 0.395 0.395 0.400 0.395 0.395 8,000 3,160 0.3950 0.359 0.359 0.364 0.359 0.359 8,791 0.3595 0.00%
2026-02-05 0 0.395 0.395 0.405 0.395 0.400 212,000 83,800 0.3953 0.359 0.359 0.369 0.359 0.364 232,952 0.3597 0.00%
2026-02-04 0 0.395 0.395 0.400 0.395 0.395 12,000 4,740 0.3950 0.359 0.359 0.364 0.359 0.359 13,186 0.3595 -2.47%
2026-02-03 0 0.405 0.395 0.405 - - 0 0 - 0.369 0.359 0.369 - - 0 - 0.00%
2026-02-02 0 0.405 0.395 0.405 0.395 0.405 448,000 178,040 0.3974 0.369 0.359 0.369 0.359 0.369 492,276 0.3617 2.53%
2026-01-30 0 0.395 0.395 0.400 0.395 0.395 24,000 9,480 0.3950 0.359 0.359 0.364 0.359 0.359 26,372 0.3595 -1.25%
2026-01-29 0 0.400 0.395 0.405 0.395 0.400 456,000 181,040 0.3970 0.364 0.359 0.369 0.359 0.364 501,067 0.3613 -1.23%
2026-01-28 0 0.405 0.400 0.405 0.400 0.405 228,000 91,220 0.4001 0.369 0.364 0.369 0.364 0.369 250,533 0.3641 -1.22%
2026-01-27 0 0.410 0.400 0.410 0.405 0.410 32,000 12,980 0.4056 0.373 0.364 0.373 0.369 0.373 35,163 0.3691 0.00%
2026-01-26 0 0.410 0.405 0.410 0.400 0.410 1,840,000 745,940 0.4054 0.373 0.369 0.373 0.364 0.373 2,021,847 0.3689 3.80%
2026-01-23 0 0.395 0.395 0.400 0.395 0.405 36,000 14,300 0.3972 0.359 0.359 0.364 0.359 0.369 39,558 0.3615 -2.47%
2026-01-22 0 0.405 0.395 0.405 0.395 0.405 1,200,000 477,300 0.3978 0.369 0.359 0.369 0.359 0.369 1,318,596 0.3620 3.85%
2026-01-21 0 0.390 0.385 0.395 0.390 0.390 116,000 45,160 0.3893 0.355 0.350 0.359 0.355 0.355 127,464 0.3543 1.30%
2026-01-20 0 0.385 0.385 0.390 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2026-01-19 0 0.385 0.385 0.390 0.385 0.385 40,000 15,400 0.3850 0.350 0.350 0.355 0.350 0.350 43,953 0.3504 -1.28%
2026-01-16 0 0.390 0.385 0.390 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2026-01-15 0 0.390 0.390 0.395 0.385 0.390 320,000 123,540 0.3861 0.355 0.355 0.359 0.350 0.355 351,626 0.3513 -1.27%
2026-01-14 0 0.395 0.390 0.395 0.395 0.395 200,000 79,000 0.3950 0.359 0.355 0.359 0.359 0.359 219,766 0.3595 1.28%
2026-01-13 0 0.390 0.390 0.395 0.390 0.390 276,000 107,720 0.3903 0.355 0.355 0.359 0.355 0.355 303,277 0.3552 -2.50%
2026-01-12 0 0.400 0.385 0.400 0.385 0.400 1,504,000 585,020 0.3890 0.364 0.350 0.364 0.350 0.364 1,652,640 0.3540 2.56%
2026-01-09 0 0.390 0.390 0.395 0.390 0.395 272,000 107,180 0.3940 0.355 0.355 0.359 0.355 0.359 298,882 0.3586 -1.27%
2026-01-08 0 0.395 0.395 0.400 0.395 0.400 180,000 71,600 0.3978 0.359 0.359 0.364 0.359 0.364 197,789 0.3620 0.00%
2026-01-07 0 0.395 0.395 0.400 0.390 0.395 96,000 37,800 0.3938 0.359 0.359 0.364 0.355 0.359 105,488 0.3583 0.00%
2026-01-06 0 0.395 0.395 0.400 0.390 0.395 540,000 212,460 0.3934 0.359 0.359 0.364 0.355 0.359 593,368 0.3581 0.00%
2026-01-05 0 0.395 0.395 0.400 0.395 0.395 348,000 137,460 0.3950 0.359 0.359 0.364 0.359 0.359 382,393 0.3595 0.00%
2026-01-02 0 0.395 0.395 0.400 0.395 0.395 248,000 97,960 0.3950 0.359 0.359 0.364 0.359 0.359 272,510 0.3595 0.00%
2025-12-31 0 0.395 0.395 0.400 0.395 0.400 44,000 17,580 0.3995 0.359 0.359 0.364 0.359 0.364 48,349 0.3636 -1.25%
2025-12-30 0 0.400 0.395 0.400 0.395 0.400 20,000 7,940 0.3970 0.364 0.359 0.364 0.359 0.364 21,977 0.3613 1.27%
2025-12-29 0 0.395 0.395 0.400 0.395 0.400 832,000 329,260 0.3957 0.359 0.359 0.364 0.359 0.364 914,227 0.3602 -1.25%
2025-12-24 0 0.400 0.400 0.405 0.400 0.400 136,000 54,400 0.4000 0.364 0.364 0.369 0.364 0.364 149,441 0.3640 0.00%
2025-12-23 0 0.400 0.395 0.400 0.400 0.400 112,000 44,800 0.4000 0.364 0.359 0.364 0.364 0.364 123,069 0.3640 0.00%
2025-12-22 0 0.400 0.400 0.405 0.400 0.405 112,000 45,300 0.4045 0.364 0.364 0.369 0.364 0.369 123,069 0.3681 0.00%
2025-12-19 0 0.400 0.395 0.405 0.400 0.400 144,000 57,600 0.4000 0.364 0.359 0.369 0.364 0.364 158,232 0.3640 0.00%
2025-12-18 0 0.400 0.400 0.405 0.400 0.400 24,000 9,600 0.4000 0.364 0.364 0.369 0.364 0.364 26,372 0.3640 0.00%
2025-12-17 0 0.400 0.400 0.405 0.400 0.400 36,000 14,400 0.4000 0.364 0.364 0.369 0.364 0.364 39,558 0.3640 -1.23%
2025-12-16 0 0.405 0.395 0.405 0.395 0.405 300,000 119,780 0.3993 0.369 0.359 0.369 0.359 0.369 329,649 0.3634 -1.22%
2025-12-15 0 0.410 0.400 0.410 0.400 0.410 200,000 80,480 0.4024 0.373 0.364 0.373 0.364 0.373 219,766 0.3662 0.00%
2025-12-12 0 0.410 0.400 0.410 0.400 0.410 1,284,000 517,460 0.4030 0.373 0.364 0.373 0.364 0.373 1,410,898 0.3668 0.00%
2025-12-11 0 0.410 0.405 0.410 0.405 0.410 96,000 39,060 0.4069 0.373 0.369 0.373 0.369 0.373 105,488 0.3703 0.00%
2025-12-10 0 0.410 0.405 0.415 - - 0 0 - 0.373 0.369 0.378 - - 0 - 0.00%
2025-12-09 0 0.410 0.410 0.415 0.410 0.415 948,000 389,420 0.4108 0.373 0.373 0.378 0.373 0.378 1,041,691 0.3738 -1.20%
2025-12-08 0 0.415 0.410 0.415 0.415 0.415 44,000 18,260 0.4150 0.378 0.373 0.378 0.378 0.378 48,349 0.3777 0.00%
2025-12-05 0 0.415 0.410 0.415 0.415 0.420 348,000 144,500 0.4152 0.378 0.373 0.378 0.378 0.382 382,393 0.3779 -1.19%
2025-12-04 0 0.420 0.415 0.420 0.420 0.420 24,000 10,080 0.4200 0.382 0.378 0.382 0.382 0.382 26,372 0.3822 0.00%
2025-12-03 0 0.420 0.410 0.420 0.415 0.420 60,000 25,180 0.4197 0.382 0.373 0.382 0.378 0.382 65,930 0.3819 0.00%
2025-12-02 0 0.420 0.410 0.420 0.415 0.420 196,000 82,020 0.4185 0.382 0.373 0.382 0.378 0.382 215,371 0.3808 0.00%
2025-12-01 0 0.420 0.415 0.420 - - 0 0 - 0.382 0.378 0.382 - - 0 - 0.00%
2025-11-28 0 0.420 0.415 0.420 0.415 0.420 520,000 216,260 0.4159 0.382 0.378 0.382 0.378 0.382 571,392 0.3785 -1.18%
2025-11-27 0 0.425 0.415 0.425 0.415 0.425 632,000 267,560 0.4234 0.387 0.378 0.387 0.378 0.387 694,461 0.3853 1.19%
2025-11-26 0 0.420 0.415 0.420 0.410 0.425 1,704,000 721,280 0.4233 0.382 0.378 0.382 0.373 0.387 1,872,406 0.3852 0.00%
2025-11-25 0 0.420 0.410 0.420 0.410 0.420 632,000 261,580 0.4139 0.382 0.373 0.382 0.373 0.382 694,461 0.3767 0.00%
2025-11-24 0 0.420 0.410 0.420 0.420 0.420 240,000 100,800 0.4200 0.382 0.373 0.382 0.382 0.382 263,719 0.3822 0.00%
2025-11-21 0 0.420 0.410 0.420 0.405 0.415 1,200,000 493,520 0.4113 0.382 0.373 0.382 0.369 0.378 1,318,596 0.3743 0.00%
2025-11-20 0 0.420 0.410 0.420 - - 0 0 - 0.382 0.373 0.382 - - 0 - 0.00%
2025-11-19 0 0.420 0.410 0.420 0.415 0.415 60,000 24,940 0.4157 0.382 0.373 0.382 0.378 0.378 65,930 0.3783 1.20%
2025-11-18 0 0.415 0.415 0.420 0.415 0.420 408,000 169,340 0.4150 0.378 0.378 0.382 0.378 0.382 448,323 0.3777 -2.35%
2025-11-17 0 0.425 0.415 0.425 0.420 0.425 2,904,000 1,221,480 0.4206 0.387 0.378 0.387 0.382 0.387 3,191,003 0.3828 0.00%
2025-11-14 0 0.425 0.415 0.425 0.415 0.425 2,544,000 1,065,360 0.4188 0.387 0.378 0.387 0.378 0.387 2,795,424 0.3811 1.19%
2025-11-13 0 0.420 0.415 0.420 0.415 0.430 2,080,000 882,220 0.4241 0.382 0.378 0.382 0.378 0.391 2,285,567 0.3860 0.00%
2025-11-12 0 0.420 0.415 0.420 0.415 0.420 740,000 307,140 0.4151 0.382 0.378 0.382 0.378 0.382 813,134 0.3777 0.00%
2025-11-11 0 0.420 0.415 0.420 0.415 0.430 832,000 354,940 0.4266 0.382 0.378 0.382 0.378 0.391 914,227 0.3882 0.00%
2025-11-10 0 0.420 0.415 0.420 - - 0 0 - 0.382 0.378 0.382 - - 0 - 0.00%
2025-11-07 0 0.420 0.415 0.420 0.415 0.420 568,000 236,160 0.4158 0.382 0.378 0.382 0.378 0.382 624,135 0.3784 0.00%
2025-11-06 0 0.420 0.415 0.420 0.415 0.415 72,000 29,920 0.4156 0.382 0.378 0.382 0.378 0.378 79,116 0.3782 0.00%
2025-11-05 0 0.420 0.415 0.420 0.415 0.420 724,000 303,000 0.4185 0.382 0.378 0.382 0.378 0.382 795,553 0.3809 0.00%
2025-11-04 0 0.420 0.415 0.420 0.415 0.420 176,000 73,660 0.4185 0.382 0.378 0.382 0.378 0.382 193,394 0.3809 -2.33%
2025-11-03 0 0.430 0.415 0.430 0.420 0.435 1,488,000 639,860 0.4300 0.391 0.378 0.391 0.382 0.396 1,635,059 0.3913 2.38%
2025-10-31 0 0.420 0.415 0.420 0.415 0.420 620,000 257,620 0.4155 0.382 0.378 0.382 0.378 0.382 681,275 0.3781 0.00%
2025-10-30 0 0.420 0.415 0.420 0.415 0.420 1,468,000 609,400 0.4151 0.382 0.378 0.382 0.378 0.382 1,613,083 0.3778 -1.18%
2025-10-28 0 0.425 0.415 0.425 0.415 0.425 28,000 11,660 0.4164 0.387 0.378 0.387 0.378 0.387 30,767 0.3790 1.19%
2025-10-27 0 0.420 0.415 0.420 0.415 0.430 1,488,000 633,140 0.4255 0.382 0.378 0.382 0.378 0.391 1,635,059 0.3872 0.00%
2025-10-24 0 0.420 0.415 0.420 0.410 0.420 572,000 240,040 0.4197 0.382 0.378 0.382 0.373 0.382 628,531 0.3819 1.20%
2025-10-23 0 0.415 0.410 0.415 0.410 0.415 316,000 129,580 0.4101 0.378 0.373 0.378 0.373 0.378 347,230 0.3732 0.00%
2025-10-22 0 0.415 0.410 0.415 0.410 0.415 204,000 83,720 0.4104 0.378 0.373 0.378 0.373 0.378 224,161 0.3735 0.00%
2025-10-21 0 0.415 0.410 0.415 0.410 0.415 1,612,000 662,460 0.4110 0.378 0.373 0.378 0.373 0.378 1,771,314 0.3740 0.00%
2025-10-20 0 0.415 0.410 0.415 - - 40,000 16,600 0.4150 0.378 0.373 0.378 - - 43,953 0.3777 -1.19%
2025-10-17 0 0.420 0.410 0.420 0.410 0.425 1,252,000 525,180 0.4195 0.382 0.373 0.382 0.373 0.387 1,375,735 0.3817 1.20%
2025-10-16 0 0.415 0.410 0.415 0.410 0.415 56,000 23,160 0.4136 0.378 0.373 0.378 0.373 0.378 61,534 0.3764 0.00%
2025-10-15 0 0.415 0.410 0.415 0.410 0.415 116,000 48,020 0.4140 0.378 0.373 0.378 0.373 0.378 127,464 0.3767 0.00%
2025-10-14 0 0.415 0.410 0.415 0.410 0.415 536,000 221,600 0.4134 0.378 0.373 0.378 0.373 0.378 588,973 0.3762 -2.35%
2025-10-13 0 0.425 0.415 0.425 0.400 0.425 3,484,000 1,441,120 0.4136 0.387 0.378 0.387 0.364 0.387 3,828,324 0.3764 2.41%
2025-10-10 0 0.415 0.410 0.415 0.405 0.425 4,032,000 1,684,420 0.4178 0.378 0.373 0.378 0.369 0.387 4,430,483 0.3802 1.22%
2025-10-09 0 0.410 0.405 0.410 0.405 0.410 344,000 140,540 0.4085 0.373 0.369 0.373 0.369 0.373 377,998 0.3718 0.00%
2025-10-08 0 0.410 0.405 0.410 0.405 0.410 464,000 189,160 0.4077 0.373 0.369 0.373 0.369 0.373 509,857 0.3710 0.00%
2025-10-06 0 0.410 0.400 0.410 0.400 0.410 1,064,000 430,860 0.4049 0.373 0.364 0.373 0.364 0.373 1,169,155 0.3685 0.00%
2025-10-03 0 0.410 0.400 0.410 0.400 0.410 704,000 284,760 0.4045 0.373 0.364 0.373 0.364 0.373 773,576 0.3681 0.00%
2025-10-02 0 0.410 0.405 0.410 0.405 0.405 84,000 34,200 0.4071 0.373 0.369 0.373 0.369 0.369 92,302 0.3705 0.00%
2025-09-30 0 0.410 0.405 0.410 0.405 0.420 1,840,000 763,320 0.4148 0.373 0.369 0.373 0.369 0.382 2,021,847 0.3775 0.00%
2025-09-29 0 0.410 0.400 0.410 0.400 0.410 4,120,000 1,669,720 0.4053 0.373 0.364 0.373 0.364 0.373 4,527,180 0.3688 2.50%
2025-09-26 0 0.400 0.395 0.400 0.395 0.400 112,000 44,300 0.3955 0.364 0.359 0.364 0.359 0.364 123,069 0.3600 0.00%
2025-09-25 0 0.400 0.395 0.400 0.395 0.405 1,884,000 753,240 0.3998 0.364 0.359 0.364 0.359 0.369 2,070,196 0.3638 0.00%
2025-09-24 0 0.400 0.395 0.400 0.395 0.400 332,000 132,260 0.3984 0.364 0.359 0.364 0.359 0.364 364,812 0.3625 0.00%
2025-09-23 0 0.400 0.395 0.400 0.395 0.400 636,000 252,360 0.3968 0.364 0.359 0.364 0.359 0.364 698,856 0.3611 -1.23%
2025-09-22 0 0.405 0.395 0.405 0.400 0.410 656,000 262,500 0.4002 0.369 0.359 0.369 0.364 0.373 720,833 0.3642 -1.22%
2025-09-19 0 0.410 0.400 0.410 0.395 0.410 1,240,000 497,740 0.4014 0.373 0.364 0.373 0.359 0.373 1,362,549 0.3653 2.50%
2025-09-18 0 0.400 0.395 0.400 0.395 0.405 1,432,000 572,280 0.3996 0.364 0.359 0.364 0.359 0.369 1,573,525 0.3637 -1.23%
2025-09-17 0 0.405 0.400 0.405 0.400 0.405 972,000 393,220 0.4045 0.369 0.364 0.369 0.364 0.369 1,068,063 0.3682 -1.22%
2025-09-16 0 0.410 0.405 0.410 0.405 0.410 1,768,000 720,780 0.4077 0.373 0.369 0.373 0.369 0.373 1,942,732 0.3710 0.00%
2025-09-15 0 0.410 0.405 0.410 0.400 0.410 3,172,000 1,285,280 0.4052 0.373 0.369 0.373 0.364 0.373 3,485,489 0.3688 1.23%
2025-09-12 0 0.405 0.395 0.405 0.395 0.405 1,712,000 684,680 0.3999 0.369 0.359 0.369 0.359 0.369 1,881,197 0.3640 1.25%
2025-09-11 0 0.400 0.395 0.400 0.390 0.400 372,000 147,100 0.3954 0.364 0.359 0.364 0.355 0.364 408,765 0.3599 1.27%
2025-09-10 0 0.395 0.390 0.395 0.385 0.395 2,388,000 934,140 0.3912 0.359 0.355 0.359 0.350 0.359 2,624,006 0.3560 2.60%
2025-09-09 0 0.385 0.385 0.390 0.380 0.390 416,000 160,740 0.3864 0.350 0.350 0.355 0.346 0.355 457,113 0.3516 -1.28%
2025-09-08 0 0.390 0.385 0.390 0.380 0.395 1,128,000 439,540 0.3897 0.355 0.350 0.355 0.346 0.359 1,239,480 0.3546 2.63%
2025-09-05 0 0.380 0.375 0.380 0.375 0.390 1,060,000 405,720 0.3828 0.346 0.341 0.346 0.341 0.355 1,164,760 0.3483 2.15%
2025-09-04 0 0.390 0.390 0.400 0.390 0.400 1,768,000 691,240 0.3910 0.339 0.339 0.347 0.339 0.347 2,036,735 0.3394 -2.50%
2025-09-03 0 0.400 0.390 0.400 0.395 0.400 864,000 343,880 0.3980 0.347 0.339 0.347 0.343 0.347 995,327 0.3455 1.27%
2025-09-02 0 0.395 0.395 0.400 0.395 0.400 184,000 73,180 0.3977 0.343 0.343 0.347 0.343 0.347 211,968 0.3452 0.00%
2025-09-01 0 0.395 0.395 0.400 0.390 0.400 708,000 281,640 0.3978 0.343 0.343 0.347 0.339 0.347 815,615 0.3453 0.00%
2025-08-29 0 0.395 0.390 0.395 0.380 0.400 2,988,000 1,173,980 0.3929 0.343 0.339 0.343 0.330 0.347 3,442,174 0.3411 3.95%
2025-08-28 0 0.380 0.375 0.380 0.380 0.390 980,000 377,520 0.3852 0.330 0.326 0.330 0.330 0.339 1,128,959 0.3344 1.33%
2025-08-27 0 0.375 0.375 0.380 0.375 0.390 5,780,000 2,208,440 0.3821 0.326 0.326 0.330 0.326 0.339 6,658,556 0.3317 2.74%
2025-08-26 0 0.365 0.360 0.365 0.360 0.365 708,000 256,540 0.3623 0.317 0.313 0.317 0.313 0.317 815,615 0.3145 4.29%
2025-08-25 0 0.350 0.350 0.360 0.350 0.355 2,116,000 749,060 0.3540 0.304 0.304 0.313 0.304 0.308 2,437,630 0.3073 -1.41%
2025-08-22 0 0.355 0.350 0.355 0.350 0.355 916,000 320,880 0.3503 0.308 0.304 0.308 0.304 0.308 1,055,231 0.3041 1.43%
2025-08-21 0 0.350 0.350 0.355 0.350 0.355 832,000 293,020 0.3522 0.304 0.304 0.308 0.304 0.308 958,463 0.3057 -1.41%
2025-08-20 0 0.355 0.355 0.360 0.350 0.355 1,516,000 535,180 0.3530 0.308 0.308 0.313 0.304 0.308 1,746,431 0.3064 0.00%
2025-08-19 0 0.355 0.355 0.360 0.355 0.360 184,000 65,740 0.3573 0.308 0.308 0.313 0.308 0.313 211,968 0.3101 -1.39%
2025-08-18 0 0.360 0.360 0.365 0.350 0.360 3,060,000 1,075,000 0.3513 0.313 0.313 0.317 0.304 0.313 3,525,118 0.3050 0.00%
2025-08-15 0 0.360 0.360 0.365 0.350 0.365 2,896,000 1,033,540 0.3569 0.313 0.313 0.317 0.304 0.317 3,336,190 0.3098 -1.37%
2025-08-14 0 0.365 0.360 0.365 0.360 0.365 288,000 103,700 0.3601 0.317 0.313 0.317 0.313 0.317 331,776 0.3126 1.39%
2025-08-13 0 0.360 0.355 0.365 0.355 0.360 692,000 246,880 0.3568 0.313 0.308 0.317 0.308 0.313 797,183 0.3097 0.00%
2025-08-12 0 0.360 0.355 0.360 0.355 0.365 800,000 287,980 0.3600 0.313 0.308 0.313 0.308 0.317 921,599 0.3125 1.41%
2025-08-11 0 0.355 0.350 0.360 0.350 0.355 1,976,000 692,000 0.3502 0.308 0.304 0.313 0.304 0.308 2,276,351 0.3040 0.00%
2025-08-08 0 0.355 0.350 0.360 0.355 0.365 580,000 206,020 0.3552 0.308 0.304 0.313 0.308 0.317 668,160 0.3083 -1.39%
2025-08-07 0 0.360 0.355 0.360 0.360 0.365 564,000 204,960 0.3634 0.313 0.308 0.313 0.313 0.317 649,728 0.3155 2.86%
2025-08-06 0 0.350 0.350 0.355 0.350 0.355 596,000 209,600 0.3517 0.304 0.304 0.308 0.304 0.308 686,592 0.3053 0.00%
2025-08-05 0 0.350 0.345 0.355 0.350 0.355 500,000 175,500 0.3510 0.304 0.299 0.308 0.304 0.308 576,000 0.3047 0.00%
2025-08-04 0 0.350 0.350 0.355 0.350 0.355 1,520,000 532,360 0.3502 0.304 0.304 0.308 0.304 0.308 1,751,039 0.3040 -1.41%
2025-08-01 0 0.355 0.355 0.360 0.355 0.355 344,000 122,120 0.3550 0.308 0.308 0.313 0.308 0.308 396,288 0.3082 -1.39%
2025-07-31 0 0.360 0.355 0.360 0.355 0.360 508,000 180,420 0.3552 0.313 0.308 0.313 0.308 0.313 585,216 0.3083 0.00%
2025-07-30 0 0.360 0.355 0.360 0.360 0.365 1,784,000 642,840 0.3603 0.313 0.308 0.313 0.313 0.317 2,055,167 0.3128 -1.37%
2025-07-29 0 0.365 0.365 0.370 0.365 0.370 612,000 224,060 0.3661 0.317 0.317 0.321 0.317 0.321 705,024 0.3178 -1.35%
2025-07-28 0 0.370 0.365 0.370 0.365 0.370 816,000 301,900 0.3700 0.321 0.317 0.321 0.317 0.321 940,031 0.3212 -1.33%
2025-07-25 0 0.375 0.365 0.375 0.370 0.375 532,000 197,320 0.3709 0.326 0.317 0.326 0.321 0.326 612,864 0.3220 1.35%
2025-07-24 0 0.370 0.365 0.375 0.370 0.375 2,248,000 834,460 0.3712 0.321 0.317 0.326 0.321 0.326 2,589,694 0.3222 -1.33%
2025-07-23 0 0.375 0.370 0.375 0.360 0.380 1,948,000 728,540 0.3740 0.326 0.321 0.326 0.313 0.330 2,244,095 0.3246 2.74%
2025-07-22 0 0.365 0.365 0.370 0.360 0.365 636,000 230,060 0.3617 0.317 0.317 0.321 0.313 0.317 732,672 0.3140 0.00%
2025-07-21 0 0.365 0.365 0.370 0.365 0.370 196,000 72,160 0.3682 0.317 0.317 0.321 0.317 0.321 225,792 0.3196 1.39%
2025-07-18 0 0.360 0.355 0.365 0.360 0.360 4,000 1,440 0.3600 0.313 0.308 0.317 0.313 0.313 4,608 0.3125 0.00%
2025-07-17 0 0.360 0.355 0.365 0.350 0.360 1,288,000 458,820 0.3562 0.313 0.308 0.317 0.304 0.313 1,483,775 0.3092 0.00%
2025-07-16 0 0.360 0.360 0.365 0.360 0.360 364,000 131,040 0.3600 0.313 0.313 0.317 0.313 0.313 419,328 0.3125 0.00%
2025-07-15 0 0.360 0.360 0.365 0.360 0.365 112,000 40,380 0.3605 0.313 0.313 0.317 0.313 0.317 129,024 0.3130 -1.37%
2025-07-14 0 0.365 0.365 0.370 0.360 0.365 80,000 29,180 0.3648 0.317 0.317 0.321 0.313 0.317 92,160 0.3166 0.00%
2025-07-11 0 0.365 0.365 0.370 0.360 0.370 676,000 247,900 0.3667 0.317 0.317 0.321 0.313 0.321 778,752 0.3183 1.39%
2025-07-10 0 0.360 0.355 0.360 0.355 0.360 336,000 119,960 0.3570 0.313 0.308 0.313 0.308 0.313 387,072 0.3099 0.00%
2025-07-09 0 0.360 0.350 0.360 0.360 0.365 268,000 96,700 0.3608 0.313 0.304 0.313 0.313 0.317 308,736 0.3132 0.00%
2025-07-08 0 0.360 0.350 0.360 0.350 0.360 188,000 66,880 0.3557 0.313 0.304 0.313 0.304 0.313 216,576 0.3088 2.86%
2025-07-07 0 0.350 0.355 0.360 0.350 0.360 88,000 31,640 0.3595 0.304 0.308 0.313 0.304 0.313 101,376 0.3121 -1.41%
2025-07-04 0 0.355 0.355 0.360 - - 0 0 - 0.308 0.308 0.313 - - 0 - 1.43%
2025-07-03 0 0.350 0.350 0.360 0.350 0.360 352,000 126,320 0.3589 0.304 0.304 0.313 0.304 0.313 405,504 0.3115 -2.78%
2025-07-02 0 0.360 0.345 0.350 0.350 0.360 28,000 9,840 0.3514 0.313 0.299 0.304 0.304 0.313 32,256 0.3051 1.41%
2025-06-30 0 0.355 0.355 0.360 0.340 0.355 12,000 4,200 0.3500 0.308 0.308 0.313 0.295 0.308 13,824 0.3038 2.90%
2025-06-27 0 0.345 0.345 0.355 0.345 0.360 352,000 121,600 0.3455 0.299 0.299 0.308 0.299 0.313 405,504 0.2999 -1.43%
2025-06-26 0 0.350 0.350 0.360 0.350 0.355 980,000 344,220 0.3512 0.304 0.304 0.313 0.304 0.308 1,128,959 0.3049 -2.78%
2025-06-25 0 0.360 0.355 0.360 0.350 0.360 968,000 343,600 0.3550 0.313 0.308 0.313 0.304 0.313 1,115,135 0.3081 1.41%
2025-06-24 0 0.355 0.350 0.360 0.350 0.355 276,000 97,700 0.3540 0.308 0.304 0.313 0.304 0.308 317,952 0.3073 1.43%
2025-06-23 0 0.350 0.340 0.355 0.350 0.350 164,000 56,980 0.3474 0.304 0.295 0.308 0.304 0.304 188,928 0.3016 0.00%
2025-06-20 0 0.350 0.345 0.355 0.340 0.350 116,000 40,500 0.3491 0.304 0.299 0.308 0.295 0.304 133,632 0.3031 2.94%
2025-06-19 0 0.340 0.345 0.350 0.340 0.345 36,000 12,320 0.3422 0.295 0.299 0.304 0.295 0.299 41,472 0.2971 -2.86%
2025-06-18 0 0.350 0.340 0.350 0.350 0.350 96,000 33,600 0.3500 0.304 0.295 0.304 0.304 0.304 110,592 0.3038 2.94%
2025-06-17 0 0.340 0.340 0.350 0.340 0.340 24,000 8,160 0.3400 0.295 0.295 0.304 0.295 0.295 27,648 0.2951 0.00%
2025-06-16 0 0.340 0.340 0.350 0.340 0.345 796,000 271,180 0.3407 0.295 0.295 0.304 0.295 0.299 916,991 0.2957 -2.86%
2025-06-13 0 0.350 0.345 0.350 0.345 0.350 140,000 48,380 0.3456 0.304 0.299 0.304 0.299 0.304 161,280 0.3000 0.00%
2025-06-12 0 0.350 0.345 0.350 0.350 0.350 280,000 98,000 0.3500 0.304 0.299 0.304 0.304 0.304 322,560 0.3038 0.00%
2025-06-11 0 0.350 0.345 0.350 0.350 0.360 1,200,000 425,220 0.3544 0.304 0.299 0.304 0.304 0.313 1,382,399 0.3076 1.45%
2025-06-10 0 0.345 0.335 0.350 0.325 0.355 3,072,000 1,032,660 0.3362 0.299 0.291 0.304 0.282 0.308 3,538,942 0.2918 -2.82%
2025-06-09 0 0.355 0.350 0.360 0.350 0.360 188,000 66,420 0.3533 0.308 0.304 0.313 0.304 0.313 216,576 0.3067 2.90%
2025-06-06 0 0.345 0.345 0.355 0.345 0.350 272,000 94,340 0.3468 0.299 0.299 0.308 0.299 0.304 313,344 0.3011 -4.17%
2025-06-05 0 0.360 0.350 0.365 0.355 0.360 628,000 224,780 0.3579 0.313 0.304 0.317 0.308 0.313 723,456 0.3107 3.75%
2025-06-04 0 0.360 0.355 0.370 - - 0 0 - 0.301 0.297 0.310 - - 0 - 0.00%
2025-06-03 0 0.360 0.350 0.360 0.350 0.360 64,000 22,480 0.3513 0.301 0.293 0.301 0.293 0.301 76,490 0.2939 1.41%
2025-06-02 0 0.355 0.350 0.370 - - 0 0 - 0.297 0.293 0.310 - - 0 - 0.00%
2025-05-30 0 0.355 0.350 0.365 0.355 0.355 64,000 22,720 0.3550 0.297 0.293 0.305 0.297 0.297 76,490 0.2970 -2.74%
2025-05-29 0 0.365 0.360 0.365 0.360 0.365 128,000 46,160 0.3606 0.305 0.301 0.305 0.301 0.305 152,980 0.3017 0.00%
2025-05-28 0 0.365 0.360 0.365 0.350 0.365 984,000 353,940 0.3597 0.305 0.301 0.305 0.293 0.305 1,176,035 0.3010 5.80%
2025-05-27 0 0.345 0.345 0.360 0.345 0.350 56,000 19,520 0.3486 0.289 0.289 0.301 0.289 0.293 66,929 0.2917 -1.43%
2025-05-26 0 0.350 0.340 0.355 - - 0 0 - 0.293 0.284 0.297 - - 0 - 0.00%
2025-05-23 0 0.350 0.340 0.355 0.345 0.350 464,000 160,140 0.3451 0.293 0.284 0.297 0.289 0.293 554,553 0.2888 -1.41%
2025-05-22 0 0.355 0.350 0.355 0.350 0.355 508,000 177,820 0.3500 0.297 0.293 0.297 0.293 0.297 607,140 0.2929 0.00%
2025-05-21 0 0.355 0.345 0.360 0.345 0.355 596,000 209,160 0.3509 0.297 0.289 0.301 0.289 0.297 712,314 0.2936 1.43%
2025-05-20 0 0.350 0.340 0.350 0.340 0.350 484,000 168,800 0.3488 0.293 0.284 0.293 0.284 0.293 578,456 0.2918 4.48%
2025-05-19 0 0.335 0.330 0.340 0.335 0.340 240,000 80,420 0.3351 0.280 0.276 0.284 0.280 0.284 286,838 0.2804 0.00%
2025-05-16 0 0.335 0.325 0.335 - - 0 0 - 0.280 0.272 0.280 - - 0 - 0.00%
2025-05-15 0 0.335 0.330 0.335 0.330 0.335 324,000 106,940 0.3301 0.280 0.276 0.280 0.276 0.280 387,231 0.2762 0.00%
2025-05-14 0 0.335 0.330 0.335 0.330 0.340 164,000 54,780 0.3340 0.280 0.276 0.280 0.276 0.284 196,006 0.2795 1.52%
2025-05-13 0 0.330 0.330 0.335 0.330 0.335 108,000 36,040 0.3337 0.276 0.276 0.280 0.276 0.280 129,077 0.2792 -1.49%
2025-05-12 0 0.335 0.330 0.335 0.330 0.335 76,000 25,440 0.3347 0.280 0.276 0.280 0.276 0.280 90,832 0.2801 1.52%
2025-05-09 0 0.330 0.330 0.340 0.330 0.335 296,000 99,060 0.3347 0.276 0.276 0.284 0.276 0.280 353,767 0.2800 -1.49%
2025-05-08 0 0.335 0.335 0.345 0.335 0.335 188,000 62,980 0.3350 0.280 0.280 0.289 0.280 0.280 224,690 0.2803 -1.47%
2025-05-07 0 0.340 0.340 0.345 0.340 0.340 356,000 121,040 0.3400 0.284 0.284 0.289 0.284 0.284 425,476 0.2845 -1.45%
2025-05-06 0 0.345 0.340 0.345 - - 0 0 - 0.289 0.284 0.289 - - 0 - 0.00%
2025-05-02 0 0.345 0.340 0.345 0.340 0.350 488,000 166,760 0.3417 0.289 0.284 0.289 0.284 0.293 583,237 0.2859 4.55%
2025-04-30 0 0.330 0.330 0.335 0.325 0.335 856,000 278,720 0.3256 0.276 0.276 0.280 0.272 0.280 1,023,055 0.2724 0.00%
2025-04-29 0 0.330 0.330 0.340 0.330 0.340 64,000 21,320 0.3331 0.276 0.276 0.284 0.276 0.284 76,490 0.2787 -2.94%
2025-04-28 0 0.340 0.330 0.345 0.325 0.340 400,000 130,820 0.3271 0.284 0.276 0.289 0.272 0.284 478,063 0.2736 3.03%
2025-04-25 0 0.330 0.330 0.340 0.330 0.340 84,000 27,920 0.3324 0.276 0.276 0.284 0.276 0.284 100,393 0.2781 -2.94%
2025-04-24 0 0.340 0.330 0.340 - - 0 0 - 0.284 0.276 0.284 - - 0 - 0.00%
2025-04-23 0 0.340 0.325 0.340 0.325 0.340 288,000 96,840 0.3363 0.284 0.272 0.284 0.272 0.284 344,205 0.2813 3.03%
2025-04-22 0 0.330 0.330 0.340 0.330 0.335 376,000 124,680 0.3316 0.276 0.276 0.284 0.276 0.280 449,379 0.2774 -1.49%
2025-04-17 0 0.335 0.330 0.335 0.330 0.335 256,000 84,740 0.3310 0.280 0.276 0.280 0.276 0.280 305,960 0.2770 0.00%
2025-04-16 0 0.335 0.330 0.340 - - 0 0 - 0.280 0.276 0.284 - - 0 - 0.00%
2025-04-15 0 0.335 0.330 0.335 0.330 0.340 232,000 77,760 0.3352 0.280 0.276 0.280 0.276 0.284 277,277 0.2804 -1.47%
2025-04-14 0 0.340 0.340 0.345 0.335 0.345 72,000 24,480 0.3400 0.284 0.284 0.289 0.280 0.289 86,051 0.2845 1.49%
2025-04-11 0 0.335 0.330 0.340 0.335 0.340 144,000 48,600 0.3375 0.280 0.276 0.284 0.280 0.284 172,103 0.2824 -2.90%
2025-04-10 0 0.345 0.345 0.350 0.335 0.355 384,000 131,900 0.3435 0.289 0.289 0.293 0.280 0.297 458,941 0.2874 0.00%
2025-04-09 0 0.345 0.345 0.355 0.340 0.345 108,000 37,240 0.3448 0.289 0.289 0.297 0.284 0.289 129,077 0.2885 0.00%
2025-04-08 0 0.345 0.340 0.345 0.335 0.345 116,000 39,400 0.3397 0.289 0.284 0.289 0.280 0.289 138,638 0.2842 0.00%
2025-04-07 0 0.345 0.345 0.350 0.340 0.355 1,176,000 406,800 0.3459 0.289 0.289 0.293 0.284 0.297 1,405,506 0.2894 -2.82%
2025-04-03 0 0.355 0.355 0.365 - - 0 0 - 0.297 0.297 0.305 - - 0 - 0.00%
2025-04-02 0 0.355 0.355 0.360 0.355 0.360 72,000 25,880 0.3594 0.297 0.297 0.301 0.297 0.301 86,051 0.3008 -1.39%
2025-04-01 0 0.360 0.360 0.365 0.355 0.370 88,000 32,280 0.3668 0.301 0.301 0.305 0.297 0.310 105,174 0.3069 1.41%
2025-03-31 0 0.355 0.355 0.365 0.355 0.365 44,000 15,920 0.3618 0.297 0.297 0.305 0.297 0.305 52,587 0.3027 -1.39%
2025-03-28 0 0.360 0.355 0.365 0.355 0.360 32,000 11,440 0.3575 0.301 0.297 0.305 0.297 0.301 38,245 0.2991 0.00%
2025-03-27 0 0.360 0.355 0.365 0.355 0.360 376,000 135,340 0.3599 0.301 0.297 0.305 0.297 0.301 449,379 0.3012 0.00%
2025-03-26 0 0.360 0.360 0.365 0.355 0.360 304,000 109,340 0.3597 0.301 0.301 0.305 0.297 0.301 363,328 0.3009 0.00%
2025-03-25 0 0.360 0.355 0.365 0.360 0.365 36,000 13,080 0.3633 0.301 0.297 0.305 0.301 0.305 43,026 0.3040 -2.70%
2025-03-24 0 0.370 0.360 0.370 - - 0 0 - 0.310 0.301 0.310 - - 0 - 0.00%
2025-03-21 0 0.370 0.365 0.370 0.360 0.370 332,000 119,720 0.3606 0.310 0.305 0.310 0.301 0.310 396,792 0.3017 2.78%
2025-03-20 0 0.360 0.360 0.365 0.360 0.365 668,000 241,040 0.3608 0.301 0.301 0.305 0.301 0.305 798,365 0.3019 -1.37%
2025-03-19 0 0.365 0.360 0.365 0.360 0.370 240,000 87,820 0.3659 0.305 0.301 0.305 0.301 0.310 286,838 0.3062 -1.35%
2025-03-18 0 0.370 0.370 0.375 0.370 0.370 96,000 35,540 0.3702 0.310 0.310 0.314 0.310 0.310 114,735 0.3098 -1.33%
2025-03-17 0 0.375 0.370 0.385 0.375 0.375 108,000 40,500 0.3750 0.314 0.310 0.322 0.314 0.314 129,077 0.3138 0.00%
2025-03-14 0 0.375 0.365 0.380 0.375 0.385 36,000 13,620 0.3783 0.314 0.305 0.318 0.314 0.322 43,026 0.3166 -2.60%
2025-03-13 0 0.385 0.375 0.385 0.375 0.385 24,000 9,040 0.3767 0.322 0.314 0.322 0.314 0.322 28,684 0.3152 0.00%
2025-03-12 0 0.385 0.375 0.385 0.375 0.385 72,000 27,440 0.3811 0.322 0.314 0.322 0.314 0.322 86,051 0.3189 0.00%
2025-03-11 0 0.385 0.375 0.385 0.375 0.385 40,000 15,040 0.3760 0.322 0.314 0.322 0.314 0.322 47,806 0.3146 0.00%
2025-03-10 0 0.385 0.370 0.385 0.370 0.385 12,000 4,540 0.3783 0.322 0.310 0.322 0.310 0.322 14,342 0.3166 2.67%
2025-03-07 0 0.375 0.370 0.375 0.365 0.380 444,000 166,640 0.3753 0.314 0.310 0.314 0.305 0.318 530,650 0.3140 -1.32%
2025-03-06 0 0.380 0.365 0.380 0.365 0.380 68,000 25,680 0.3776 0.318 0.305 0.318 0.305 0.318 81,271 0.3160 0.00%
2025-03-05 0 0.380 0.375 0.380 0.370 0.380 60,000 22,280 0.3713 0.318 0.314 0.318 0.310 0.318 71,709 0.3107 0.00%
2025-03-04 0 0.380 0.365 0.380 0.365 0.380 140,000 51,280 0.3663 0.318 0.305 0.318 0.305 0.318 167,322 0.3065 0.00%
2025-03-03 0 0.380 0.375 0.380 0.360 0.380 404,000 151,720 0.3755 0.318 0.314 0.318 0.301 0.318 482,844 0.3142 2.70%
2025-02-28 0 0.370 0.365 0.375 0.360 0.370 112,000 41,180 0.3677 0.310 0.305 0.314 0.301 0.310 133,858 0.3076 -1.33%
2025-02-27 0 0.375 0.365 0.375 0.365 0.375 136,000 50,200 0.3691 0.314 0.305 0.314 0.305 0.314 162,541 0.3088 0.00%
2025-02-26 0 0.375 0.370 0.380 0.360 0.380 1,441,435 542,123 0.3761 0.314 0.310 0.318 0.301 0.318 1,722,742 0.3147 0.00%
2025-02-25 0 0.375 0.360 0.375 0.360 0.375 144,000 53,260 0.3699 0.314 0.301 0.314 0.301 0.314 172,103 0.3095 0.00%
2025-02-24 0 0.375 0.370 0.375 0.365 0.375 572,000 211,960 0.3706 0.314 0.310 0.314 0.305 0.314 683,630 0.3101 4.17%
2025-02-21 0 0.360 0.345 0.365 0.330 0.360 1,284,000 443,260 0.3452 0.301 0.289 0.305 0.276 0.301 1,534,583 0.2888 0.00%
2025-02-20 0 0.360 0.355 0.360 0.350 0.365 544,000 193,240 0.3552 0.301 0.297 0.301 0.293 0.305 650,166 0.2972 -2.70%
2025-02-19 0 0.370 0.360 0.370 0.365 0.370 20,000 7,360 0.3680 0.310 0.301 0.310 0.305 0.310 23,903 0.3079 0.00%
2025-02-18 0 0.370 0.365 0.370 0.335 0.380 3,344,000 1,183,940 0.3540 0.310 0.305 0.310 0.280 0.318 3,996,607 0.2962 -2.63%
2025-02-17 0 0.380 0.375 0.380 0.380 0.385 192,000 73,100 0.3807 0.318 0.314 0.318 0.318 0.322 229,470 0.3186 -1.30%
2025-02-14 0 0.385 0.380 0.385 0.380 0.385 440,000 168,920 0.3839 0.322 0.318 0.322 0.318 0.322 525,869 0.3212 -1.28%
2025-02-13 0 0.390 0.390 0.395 0.375 0.390 244,000 93,120 0.3816 0.326 0.326 0.331 0.314 0.326 291,618 0.3193 0.00%
2025-02-12 0 0.390 0.385 0.390 0.385 0.390 272,000 105,280 0.3871 0.326 0.322 0.326 0.322 0.326 325,083 0.3239 0.00%
2025-02-11 0 0.390 0.375 0.390 0.375 0.390 96,000 37,120 0.3867 0.326 0.314 0.326 0.314 0.326 114,735 0.3235 0.00%
2025-02-10 0 0.390 0.380 0.395 0.370 0.390 164,000 63,020 0.3843 0.326 0.318 0.331 0.310 0.326 196,006 0.3215 2.63%
2025-02-07 0 0.380 0.375 0.385 0.370 0.385 1,216,000 456,160 0.3751 0.318 0.314 0.322 0.310 0.322 1,453,312 0.3139 2.70%
2025-02-06 0 0.370 0.365 0.370 0.360 0.395 2,268,000 841,080 0.3708 0.310 0.305 0.310 0.301 0.331 2,710,618 0.3103 -5.13%
2025-02-05 0 0.390 0.380 0.390 0.380 0.395 1,420,000 546,780 0.3851 0.326 0.318 0.326 0.318 0.331 1,697,124 0.3222 -3.70%
2025-02-04 0 0.405 0.395 0.405 0.395 0.415 172,000 68,600 0.3988 0.339 0.331 0.339 0.331 0.347 205,567 0.3337 1.25%
2025-02-03 0 0.400 0.395 0.405 0.395 0.400 368,000 147,020 0.3995 0.335 0.331 0.339 0.331 0.335 439,818 0.3343 0.00%
2025-01-28 0 0.400 0.395 0.405 0.400 0.400 60,000 23,980 0.3997 0.335 0.331 0.339 0.335 0.335 71,709 0.3344 -1.23%
2025-01-27 0 0.405 0.395 0.405 0.400 0.430 3,080,000 1,258,880 0.4087 0.339 0.331 0.339 0.335 0.360 3,681,086 0.3420 -7.95%
2025-01-24 0 0.440 0.430 0.450 0.430 0.450 124,000 54,600 0.4403 0.368 0.360 0.377 0.360 0.377 148,200 0.3684 0.00%
2025-01-23 0 0.440 0.430 0.440 0.430 0.440 104,000 44,760 0.4304 0.368 0.360 0.368 0.360 0.368 124,296 0.3601 0.00%
2025-01-22 0 0.440 0.430 0.440 - - 0 0 - 0.368 0.360 0.368 - - 0 - 0.00%
2025-01-21 0 0.440 0.430 0.440 0.430 0.440 160,000 68,840 0.4303 0.368 0.360 0.368 0.360 0.368 191,225 0.3600 0.00%
2025-01-20 0 0.440 0.435 0.440 - - 0 0 - 0.368 0.364 0.368 - - 0 - 0.00%
2025-01-17 0 0.440 0.430 0.440 0.440 0.440 8,000 3,480 0.4350 0.368 0.360 0.368 0.368 0.368 9,561 0.3640 2.33%
2025-01-16 0 0.430 0.430 0.450 0.430 0.435 236,000 101,620 0.4306 0.360 0.360 0.377 0.360 0.364 282,057 0.3603 -2.27%
2025-01-15 0 0.440 0.440 0.450 0.440 0.440 96,000 42,240 0.4400 0.368 0.368 0.377 0.368 0.368 114,735 0.3682 2.33%
2025-01-14 0 0.430 0.430 0.440 0.430 0.440 12,000 5,240 0.4367 0.360 0.360 0.368 0.360 0.368 14,342 0.3654 -2.27%
2025-01-13 0 0.440 0.430 0.440 0.440 0.440 80,000 35,200 0.4400 0.368 0.360 0.368 0.368 0.368 95,613 0.3682 0.00%
2025-01-10 0 0.440 0.435 0.455 0.440 0.450 1,032,000 454,400 0.4403 0.368 0.364 0.381 0.368 0.377 1,233,403 0.3684 -4.35%
2025-01-09 0 0.460 0.450 0.465 0.450 0.460 40,000 18,200 0.4550 0.385 0.377 0.389 0.377 0.385 47,806 0.3807 2.22%
2025-01-08 0 0.450 0.445 0.460 - - 0 0 - 0.377 0.372 0.385 - - 0 - 0.00%
2025-01-07 0 0.450 0.440 0.460 0.450 0.450 672,000 302,400 0.4500 0.377 0.368 0.385 0.377 0.377 803,146 0.3765 -1.10%
2025-01-06 0 0.455 0.455 0.460 0.455 0.455 16,000 7,280 0.4550 0.381 0.381 0.385 0.381 0.381 19,123 0.3807 0.00%
2025-01-03 0 0.455 0.455 0.460 0.450 0.455 156,000 70,960 0.4549 0.381 0.381 0.385 0.377 0.381 186,445 0.3806 1.11%
2025-01-02 0 0.450 0.450 0.460 0.450 0.450 556,000 250,200 0.4500 0.377 0.377 0.385 0.377 0.377 664,508 0.3765 0.00%
2024-12-31 0 0.450 0.450 0.460 0.450 0.455 172,000 77,980 0.4534 0.377 0.377 0.385 0.377 0.381 205,567 0.3793 -2.17%
2024-12-30 0 0.460 0.455 0.470 0.460 0.460 612,000 281,520 0.4600 0.385 0.381 0.393 0.385 0.385 731,437 0.3849 -2.13%
2024-12-27 0 0.470 0.465 0.475 0.460 0.470 488,000 225,640 0.4624 0.393 0.389 0.397 0.385 0.393 583,237 0.3869 1.08%
2024-12-24 0 0.465 0.465 0.480 0.460 0.470 1,016,000 473,600 0.4661 0.389 0.389 0.402 0.385 0.393 1,214,280 0.3900 -1.06%
2024-12-23 0 0.470 0.470 0.480 0.470 0.470 60,000 28,200 0.4700 0.393 0.393 0.402 0.393 0.393 71,709 0.3933 -1.05%
2024-12-20 0 0.475 0.475 0.485 0.475 0.475 80,000 38,000 0.4750 0.397 0.397 0.406 0.397 0.397 95,613 0.3974 0.00%
2024-12-19 0 0.475 0.470 0.480 0.470 0.480 904,000 427,420 0.4728 0.397 0.393 0.402 0.393 0.402 1,080,423 0.3956 0.00%
2024-12-18 0 0.475 0.475 0.480 0.475 0.480 8,000 3,820 0.4775 0.397 0.397 0.402 0.397 0.402 9,561 0.3995 0.00%
2024-12-17 0 0.475 0.475 0.480 0.470 0.480 636,000 302,660 0.4759 0.397 0.397 0.402 0.393 0.402 760,120 0.3982 -2.06%
2024-12-16 0 0.485 0.480 0.490 0.480 0.485 128,000 61,560 0.4809 0.406 0.402 0.410 0.402 0.406 152,980 0.4024 1.04%
2024-12-13 0 0.480 0.480 0.490 0.480 0.485 496,000 238,400 0.4806 0.402 0.402 0.410 0.402 0.406 592,798 0.4022 0.00%
2024-12-12 0 0.480 0.480 0.490 0.480 0.480 332,000 159,360 0.4800 0.402 0.402 0.410 0.402 0.402 396,792 0.4016 0.00%
2024-12-11 0 0.480 0.480 0.490 0.480 0.480 8,000 3,840 0.4800 0.402 0.402 0.410 0.402 0.402 9,561 0.4016 0.00%
2024-12-10 0 0.480 0.480 0.490 0.480 0.490 112,000 53,800 0.4804 0.402 0.402 0.410 0.402 0.410 133,858 0.4019 0.00%
2024-12-09 0 0.480 0.480 0.485 0.480 0.480 124,000 59,520 0.4800 0.402 0.402 0.406 0.402 0.402 148,200 0.4016 0.00%
2024-12-06 0 0.480 0.480 0.490 0.480 0.480 408,000 195,840 0.4800 0.402 0.402 0.410 0.402 0.402 487,624 0.4016 0.00%
2024-12-05 0 0.480 0.480 0.485 0.480 0.480 76,000 36,480 0.4800 0.402 0.402 0.406 0.402 0.402 90,832 0.4016 0.00%
2024-12-04 0 0.480 0.480 0.485 0.480 0.485 68,000 32,660 0.4803 0.402 0.402 0.406 0.402 0.406 81,271 0.4019 0.00%
2024-12-03 0 0.480 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.402 0.402 0.406 0.406 0.406 4,781 0.4058 0.00%
2024-12-02 0 0.480 0.480 0.485 0.480 0.490 88,000 42,640 0.4845 0.402 0.402 0.406 0.402 0.410 105,174 0.4054 -1.03%
2024-11-29 0 0.485 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.406 0.402 0.406 0.406 0.406 4,781 0.4058 0.00%
2024-11-28 0 0.485 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.406 0.402 0.406 0.406 0.406 4,781 0.4058 0.00%
2024-11-27 0 0.485 0.475 0.485 0.470 0.490 848,000 404,540 0.4771 0.406 0.397 0.406 0.393 0.410 1,013,494 0.3992 1.04%
2024-11-26 0 0.480 0.480 0.490 0.480 0.490 272,000 132,660 0.4877 0.402 0.402 0.410 0.402 0.410 325,083 0.4081 -2.04%
2024-11-25 0 0.490 0.480 0.490 - - 0 0 - 0.410 0.402 0.410 - - 0 - 0.00%
2024-11-22 0 0.490 0.480 0.490 - - 0 0 - 0.410 0.402 0.410 - - 0 - 0.00%
2024-11-21 0 0.490 0.480 0.490 0.485 0.490 144,000 70,500 0.4896 0.410 0.402 0.410 0.406 0.410 172,103 0.4096 0.00%
2024-11-20 0 0.490 0.490 0.495 - - 0 0 - 0.410 0.410 0.414 - - 0 - 0.00%
2024-11-19 0 0.490 0.485 0.490 0.490 0.490 4,000 1,960 0.4900 0.410 0.406 0.410 0.410 0.410 4,781 0.4100 0.00%
2024-11-18 0 0.490 0.480 0.495 0.480 0.490 436,000 210,700 0.4833 0.410 0.402 0.414 0.402 0.410 521,089 0.4043 1.03%
2024-11-15 0 0.485 0.485 0.495 0.480 0.490 624,000 302,960 0.4855 0.406 0.406 0.414 0.402 0.410 745,778 0.4062 0.00%
2024-11-14 0 0.485 0.485 0.495 0.485 0.485 12,000 5,820 0.4850 0.406 0.406 0.414 0.406 0.406 14,342 0.4058 -2.02%
2024-11-13 0 0.495 0.485 0.495 0.480 0.500 1,120,000 546,060 0.4876 0.414 0.406 0.414 0.402 0.418 1,338,577 0.4079 0.00%
2024-11-12 0 0.495 0.490 0.500 0.495 0.500 160,000 78,540 0.4909 0.414 0.410 0.418 0.414 0.418 191,225 0.4107 0.00%
2024-11-11 0 0.495 0.490 0.500 0.490 0.495 148,000 72,880 0.4924 0.414 0.410 0.418 0.410 0.414 176,883 0.4120 0.00%
2024-11-08 0 0.495 0.490 0.500 0.495 0.510 512,000 253,820 0.4957 0.414 0.410 0.418 0.414 0.427 611,921 0.4148 -2.94%
2024-11-07 0 0.510 0.495 0.510 0.495 0.510 72,000 36,300 0.5042 0.427 0.414 0.427 0.414 0.427 86,051 0.4218 2.00%
2024-11-06 0 0.500 0.495 0.500 0.495 0.500 228,000 112,860 0.4950 0.418 0.414 0.418 0.414 0.418 272,496 0.4142 0.00%
2024-11-05 0 0.500 0.490 0.510 0.495 0.500 520,000 257,800 0.4958 0.418 0.410 0.427 0.414 0.418 621,482 0.4148 0.00%
2024-11-04 0 0.500 0.495 0.500 0.500 0.500 4,000 2,000 0.5000 0.418 0.414 0.418 0.418 0.418 4,781 0.4184 0.00%
2024-11-01 0 0.500 0.495 0.510 0.495 0.500 136,000 67,340 0.4951 0.418 0.414 0.427 0.414 0.418 162,541 0.4143 0.00%
2024-10-31 0 0.500 0.495 0.500 0.495 0.510 168,000 83,320 0.4960 0.418 0.414 0.418 0.414 0.427 200,787 0.4150 1.01%
2024-10-30 0 0.495 0.495 0.510 0.495 0.510 36,000 17,940 0.4983 0.414 0.414 0.427 0.414 0.427 43,026 0.4170 0.00%
2024-10-29 0 0.495 0.495 0.510 0.495 0.500 12,000 5,980 0.4983 0.414 0.414 0.427 0.414 0.418 14,342 0.4170 -2.94%
2024-10-28 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.427 0.418 0.427 0.427 0.427 9,561 0.4267 2.00%
2024-10-25 0 0.500 0.500 0.510 0.495 0.500 280,000 139,020 0.4965 0.418 0.418 0.427 0.414 0.418 334,644 0.4154 0.00%
2024-10-24 0 0.500 0.495 0.510 0.495 0.500 1,852,000 923,280 0.4985 0.418 0.414 0.427 0.414 0.418 2,213,432 0.4171 -1.96%
2024-10-23 0 0.510 0.500 0.510 0.500 0.510 84,000 42,040 0.5005 0.427 0.418 0.427 0.418 0.427 100,393 0.4188 0.00%
2024-10-22 0 0.510 0.500 0.510 0.500 0.510 56,000 28,040 0.5007 0.427 0.418 0.427 0.418 0.427 66,929 0.4190 0.00%
2024-10-21 0 0.510 0.500 0.520 0.500 0.510 148,000 74,920 0.5062 0.427 0.418 0.435 0.418 0.427 176,883 0.4236 -1.92%
2024-10-18 0 0.520 0.500 0.520 0.510 0.510 112,000 57,160 0.5104 0.435 0.418 0.435 0.427 0.427 133,858 0.4270 0.00%
2024-10-17 0 0.520 0.500 0.520 0.500 0.520 96,000 49,000 0.5104 0.435 0.418 0.435 0.418 0.435 114,735 0.4271 1.96%
2024-10-16 0 0.510 0.510 0.530 0.510 0.510 56,000 28,560 0.5100 0.427 0.427 0.443 0.427 0.427 66,929 0.4267 0.00%
2024-10-15 0 0.510 0.510 0.520 0.510 0.520 212,000 108,160 0.5102 0.427 0.427 0.435 0.427 0.435 253,373 0.4269 -1.92%
2024-10-14 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.435 0.427 0.435 0.435 0.435 4,781 0.4351 -1.89%
2024-10-10 0 0.530 0.510 0.530 0.510 0.530 40,000 20,680 0.5170 0.443 0.427 0.443 0.427 0.443 47,806 0.4326 3.92%
2024-10-09 0 0.510 0.510 0.520 0.510 0.540 1,108,000 575,720 0.5196 0.427 0.427 0.435 0.427 0.452 1,324,235 0.4348 -1.92%
2024-10-08 0 0.520 0.520 0.530 0.520 0.570 2,324,000 1,249,800 0.5378 0.435 0.435 0.443 0.435 0.477 2,777,547 0.4500 -8.77%
2024-10-07 0 0.570 0.550 0.570 0.530 0.570 2,644,000 1,445,880 0.5469 0.477 0.460 0.477 0.443 0.477 3,159,997 0.4576 5.56%
2024-10-04 0 0.540 0.520 0.540 0.500 0.540 1,428,000 742,520 0.5200 0.452 0.435 0.452 0.418 0.452 1,706,685 0.4351 5.88%
2024-10-03 0 0.510 0.500 0.510 0.500 0.520 1,556,000 792,440 0.5093 0.427 0.418 0.427 0.418 0.435 1,859,665 0.4261 0.00%
2024-10-02 0 0.510 0.500 0.510 0.495 0.520 1,668,000 856,320 0.5134 0.427 0.418 0.427 0.414 0.435 1,993,523 0.4296 2.00%
2024-09-30 0 0.500 0.495 0.500 0.495 0.510 1,276,000 637,840 0.4999 0.418 0.414 0.418 0.414 0.427 1,525,021 0.4182 0.00%
2024-09-27 0 0.500 0.495 0.500 0.495 0.510 520,000 259,020 0.4981 0.418 0.414 0.418 0.414 0.427 621,482 0.4168 -1.96%
2024-09-26 0 0.510 0.495 0.510 0.495 0.510 136,000 68,180 0.5013 0.427 0.414 0.427 0.414 0.427 162,541 0.4195 2.00%
2024-09-25 0 0.500 0.490 0.500 0.500 0.500 40,000 20,000 0.5000 0.418 0.410 0.418 0.418 0.418 47,806 0.4184 0.00%
2024-09-24 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.418 0.410 0.418 0.418 0.418 9,561 0.4184 2.04%
2024-09-23 0 0.490 0.490 0.495 0.480 0.510 24,000 11,660 0.4858 0.410 0.410 0.414 0.402 0.427 28,684 0.4065 0.00%
2024-09-20 0 0.490 0.490 0.510 0.480 0.490 372,000 179,720 0.4831 0.410 0.410 0.427 0.402 0.410 444,599 0.4042 0.00%
2024-09-19 0 0.490 0.490 0.520 0.490 0.520 444,000 229,800 0.5176 0.410 0.410 0.435 0.410 0.435 530,650 0.4331 -2.00%
2024-09-17 0 0.500 0.480 0.500 0.500 0.500 4,000 2,000 0.5000 0.418 0.402 0.418 0.418 0.418 4,781 0.4184 -1.96%
2024-09-16 0 0.510 0.480 0.510 - - 0 0 - 0.427 0.402 0.427 - - 0 - 0.00%
2024-09-13 0 0.510 0.480 0.510 - - 0 0 - 0.427 0.402 0.427 - - 0 - 0.00%
2024-09-12 0 0.510 0.480 0.510 0.510 0.510 220,000 112,200 0.5100 0.427 0.402 0.427 0.427 0.427 262,935 0.4267 3.03%
2024-09-11 0 0.495 0.475 0.500 0.470 0.500 1,032,000 497,300 0.4819 0.414 0.397 0.418 0.393 0.418 1,233,403 0.4032 -2.94%
2024-09-10 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.427 0.418 0.427 0.427 0.427 23,903 0.4267 0.00%
2024-09-09 0 0.510 0.500 0.510 0.520 0.530 928,000 490,800 0.5289 0.427 0.418 0.427 0.435 0.443 1,109,106 0.4425 2.41%
2024-09-05 0 0.510 0.490 0.510 - - 0 0 - 0.417 0.400 0.417 - - 0 - 0.00%
2024-09-04 0 0.510 0.490 0.510 - - 0 0 - 0.417 0.400 0.417 - - 0 - 0.00%
2024-09-03 0 0.510 0.495 0.510 0.510 0.510 4,000 2,040 0.5100 0.417 0.404 0.417 0.417 0.417 4,896 0.4167 2.00%
2024-09-02 0 0.500 0.495 0.510 0.500 0.500 96,000 48,000 0.5000 0.409 0.404 0.417 0.409 0.409 117,500 0.4085 -1.96%
2024-08-30 0 0.510 0.500 0.510 0.500 0.510 40,000 20,200 0.5050 0.417 0.409 0.417 0.409 0.417 48,958 0.4126 0.00%
2024-08-29 0 0.510 0.500 0.510 - - 0 0 - 0.417 0.409 0.417 - - 0 - 0.00%
2024-08-28 0 0.510 0.500 0.510 - - 0 0 - 0.417 0.409 0.417 - - 0 - 0.00%
2024-08-27 0 0.510 0.500 0.510 0.500 0.510 24,000 12,080 0.5033 0.417 0.409 0.417 0.409 0.417 29,375 0.4112 2.00%
2024-08-26 0 0.500 0.500 0.510 0.500 0.500 80,000 40,000 0.5000 0.409 0.409 0.417 0.409 0.409 97,917 0.4085 0.00%
2024-08-23 0 0.500 0.500 0.510 0.500 0.500 72,000 36,000 0.5000 0.409 0.409 0.417 0.409 0.409 88,125 0.4085 0.00%
2024-08-22 0 0.500 0.500 0.510 0.500 0.500 332,000 166,000 0.5000 0.409 0.409 0.417 0.409 0.409 406,354 0.4085 0.00%
2024-08-21 0 0.500 0.500 0.510 0.500 0.500 72,000 36,000 0.5000 0.409 0.409 0.417 0.409 0.409 88,125 0.4085 0.00%
2024-08-20 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.409 0.409 0.417 0.409 0.409 4,896 0.4085 0.00%
2024-08-19 0 0.500 0.500 0.510 0.500 0.500 172,000 86,000 0.5000 0.409 0.409 0.417 0.409 0.409 210,521 0.4085 0.00%
2024-08-16 0 0.500 0.500 0.510 - - 0 0 - 0.409 0.409 0.417 - - 0 - 0.00%
2024-08-15 0 0.500 0.500 0.510 0.500 0.500 8,000 4,000 0.5000 0.409 0.409 0.417 0.409 0.409 9,792 0.4085 0.00%
2024-08-14 0 0.500 0.500 0.510 0.500 0.500 196,000 98,000 0.5000 0.409 0.409 0.417 0.409 0.409 239,896 0.4085 0.00%
2024-08-13 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.409 0.409 0.417 0.409 0.409 4,896 0.4085 0.00%
2024-08-12 0 0.500 0.500 0.510 - - 0 0 - 0.409 0.409 0.417 - - 0 - 0.00%
2024-08-09 0 0.500 0.500 0.510 0.500 0.500 140,000 70,000 0.5000 0.409 0.409 0.417 0.409 0.409 171,354 0.4085 0.00%
2024-08-08 0 0.500 0.500 0.510 0.500 0.500 176,000 88,000 0.5000 0.409 0.409 0.417 0.409 0.409 215,416 0.4085 0.00%
2024-08-07 0 0.500 0.500 0.510 - - 412,000 206,000 0.5000 0.409 0.409 0.417 - - 504,270 0.4085 0.00%
2024-08-06 0 0.500 0.500 0.510 - - 0 0 - 0.409 0.409 0.417 - - 0 - 0.00%
2024-08-05 0 0.500 0.500 0.510 0.500 0.500 372,000 186,000 0.5000 0.409 0.409 0.417 0.409 0.409 455,312 0.4085 0.00%
2024-08-02 0 0.500 0.500 0.510 - - 0 0 - 0.409 0.409 0.417 - - 0 - 0.00%
2024-08-01 0 0.500 0.500 0.510 0.500 0.500 800,000 400,000 0.5000 0.409 0.409 0.417 0.409 0.409 979,165 0.4085 -1.96%
2024-07-31 0 0.510 0.500 0.510 - - 0 0 - 0.417 0.409 0.417 - - 0 - 0.00%
2024-07-30 0 0.510 0.500 0.510 0.510 0.510 300,000 153,000 0.5100 0.417 0.409 0.417 0.417 0.417 367,187 0.4167 2.00%
2024-07-29 0 0.500 0.500 0.510 0.500 0.500 116,000 58,000 0.5000 0.409 0.409 0.417 0.409 0.409 141,979 0.4085 0.00%
2024-07-26 0 0.500 0.500 0.510 0.500 0.500 228,000 114,000 0.5000 0.409 0.409 0.417 0.409 0.409 279,062 0.4085 0.00%
2024-07-25 0 0.500 0.500 0.510 - - 20,000 10,000 0.5000 0.409 0.409 0.417 - - 24,479 0.4085 0.00%
2024-07-24 0 0.500 0.500 0.510 0.500 0.500 32,000 16,000 0.5000 0.409 0.409 0.417 0.409 0.409 39,167 0.4085 -1.96%
2024-07-23 0 0.510 0.500 0.510 0.510 0.510 48,000 24,320 0.5067 0.417 0.409 0.417 0.417 0.417 58,750 0.4140 2.00%
2024-07-22 0 0.500 0.500 0.510 0.500 0.500 192,000 96,000 0.5000 0.409 0.409 0.417 0.409 0.409 235,000 0.4085 0.00%
2024-07-19 0 0.500 0.500 0.510 - - 0 0 - 0.409 0.409 0.417 - - 0 - 0.00%
2024-07-18 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.409 0.409 0.417 0.409 0.409 48,958 0.4085 0.00%
2024-07-17 0 0.500 0.500 0.510 - - 400,000 200,000 0.5000 0.409 0.409 0.417 - - 489,583 0.4085 0.00%
2024-07-16 0 0.500 0.500 0.510 - - 224,000 112,000 0.5000 0.409 0.409 0.417 - - 274,166 0.4085 0.00%
2024-07-15 0 0.500 0.500 0.510 0.500 0.500 480,000 240,000 0.5000 0.409 0.409 0.417 0.409 0.409 587,499 0.4085 -1.96%
2024-07-12 0 0.510 0.500 0.510 0.510 0.510 68,000 34,680 0.5100 0.417 0.409 0.417 0.417 0.417 83,229 0.4167 0.00%
2024-07-11 0 0.510 0.500 0.510 0.500 0.510 300,000 150,080 0.5003 0.417 0.409 0.417 0.409 0.417 367,187 0.4087 2.00%
2024-07-10 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.409 0.409 0.417 0.409 0.409 19,583 0.4085 0.00%
2024-07-09 0 0.500 0.500 0.510 0.500 0.500 12,000 6,000 0.5000 0.409 0.409 0.417 0.409 0.409 14,687 0.4085 -1.96%
2024-07-08 0 0.510 0.500 0.510 0.500 0.510 72,000 36,160 0.5022 0.417 0.409 0.417 0.409 0.417 88,125 0.4103 2.00%
2024-07-05 0 0.500 0.500 0.510 0.500 0.510 8,000 4,040 0.5050 0.409 0.409 0.417 0.409 0.417 9,792 0.4126 -1.96%
2024-07-04 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.417 0.409 0.417 0.417 0.417 4,896 0.4167 0.00%
2024-07-03 0 0.510 0.500 0.520 0.510 0.510 20,000 10,200 0.5100 0.417 0.409 0.425 0.417 0.417 24,479 0.4167 2.00%
2024-07-02 0 0.500 0.500 0.510 0.500 0.500 132,000 66,000 0.5000 0.409 0.409 0.417 0.409 0.409 161,562 0.4085 -1.96%
2024-06-28 0 0.510 0.500 0.520 0.500 0.510 88,000 44,080 0.5009 0.417 0.409 0.425 0.409 0.417 107,708 0.4093 2.00%
2024-06-27 0 0.500 0.500 0.510 0.500 0.500 452,000 226,000 0.5000 0.409 0.409 0.417 0.409 0.409 553,228 0.4085 0.00%
2024-06-26 0 0.500 0.500 0.510 - - 52,000 26,000 0.5000 0.409 0.409 0.417 - - 63,646 0.4085 0.00%
2024-06-25 0 0.500 0.500 0.510 0.500 0.500 204,000 102,000 0.5000 0.409 0.409 0.417 0.409 0.409 249,687 0.4085 -1.96%
2024-06-24 0 0.510 0.500 0.520 - - 0 0 - 0.417 0.409 0.425 - - 0 - 0.00%
2024-06-21 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.417 0.409 0.425 0.417 0.417 4,896 0.4167 2.00%
2024-06-20 0 0.500 0.500 0.510 - - 0 0 - 0.409 0.409 0.417 - - 0 - 0.00%
2024-06-19 0 0.500 0.500 0.510 0.500 0.500 48,000 24,000 0.5000 0.409 0.409 0.417 0.409 0.409 58,750 0.4085 0.00%
2024-06-18 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.409 0.409 0.417 0.409 0.409 48,958 0.4085 -1.96%
2024-06-17 0 0.510 0.500 0.530 0.510 0.510 28,000 14,280 0.5100 0.417 0.409 0.433 0.417 0.417 34,271 0.4167 -3.77%
2024-06-14 0 0.530 0.510 0.530 0.510 0.530 16,000 8,400 0.5250 0.433 0.417 0.433 0.417 0.433 19,583 0.4289 0.00%
2024-06-13 0 0.530 0.510 0.530 0.520 0.530 184,000 97,480 0.5298 0.433 0.417 0.433 0.425 0.433 225,208 0.4328 0.00%
2024-06-12 0 0.530 0.520 0.530 0.520 0.530 188,000 98,800 0.5255 0.433 0.425 0.433 0.425 0.433 230,104 0.4294 1.92%
2024-06-11 0 0.520 0.500 0.520 0.520 0.520 172,000 89,440 0.5200 0.425 0.409 0.425 0.425 0.425 210,521 0.4249 0.00%
2024-06-07 0 0.520 0.510 0.520 0.510 0.520 972,000 504,720 0.5193 0.425 0.417 0.425 0.417 0.425 1,189,686 0.4242 2.97%
2024-06-06 0 0.520 0.520 0.530 0.520 0.520 1,004,000 522,080 0.5200 0.413 0.413 0.421 0.413 0.413 1,265,353 0.4126 1.96%
2024-06-05 0 0.510 0.510 0.520 0.510 0.520 348,000 179,480 0.5157 0.405 0.405 0.413 0.405 0.413 438,589 0.4092 2.00%
2024-06-04 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.397 0.397 0.405 0.397 0.397 50,412 0.3967 1.01%
2024-06-03 0 0.495 0.500 0.520 0.495 0.510 720,000 367,080 0.5098 0.393 0.397 0.413 0.393 0.405 907,425 0.4045 -1.00%
2024-05-31 0 0.500 0.495 0.500 0.500 0.500 148,000 74,000 0.5000 0.397 0.393 0.397 0.397 0.397 186,526 0.3967 0.00%
2024-05-30 0 0.500 0.495 0.510 0.495 0.500 136,000 67,860 0.4990 0.397 0.393 0.405 0.393 0.397 171,402 0.3959 0.00%
2024-05-29 0 0.500 0.490 0.510 - - 0 0 - 0.397 0.389 0.405 - - 0 - 0.00%
2024-05-28 0 0.500 0.490 0.510 0.500 0.500 356,000 178,000 0.5000 0.397 0.389 0.405 0.397 0.397 448,671 0.3967 0.00%
2024-05-27 0 0.500 0.490 0.510 0.495 0.500 112,000 55,980 0.4998 0.397 0.389 0.405 0.393 0.397 141,155 0.3966 1.01%
2024-05-24 0 0.495 0.495 0.510 0.495 0.500 68,000 33,680 0.4953 0.393 0.393 0.405 0.393 0.397 85,701 0.3930 -1.00%
2024-05-23 0 0.500 0.495 0.510 0.500 0.500 28,000 14,000 0.5000 0.397 0.393 0.405 0.397 0.397 35,289 0.3967 0.00%
2024-05-22 0 0.500 0.495 0.510 - - 0 0 - 0.397 0.393 0.405 - - 0 - 0.00%
2024-05-21 0 0.500 0.500 0.510 0.495 0.510 428,000 214,020 0.5000 0.397 0.397 0.405 0.393 0.405 539,413 0.3968 -1.96%
2024-05-20 0 0.510 0.500 0.510 0.500 0.510 56,000 28,120 0.5021 0.405 0.397 0.405 0.397 0.405 70,577 0.3984 2.00%
2024-05-17 0 0.500 0.500 0.510 0.495 0.510 240,000 120,400 0.5017 0.397 0.397 0.405 0.393 0.405 302,475 0.3980 0.00%
2024-05-16 0 0.500 0.490 0.500 0.495 0.510 288,000 145,060 0.5037 0.397 0.389 0.397 0.393 0.405 362,970 0.3996 1.01%
2024-05-14 0 0.495 0.495 0.510 0.490 0.495 152,000 75,060 0.4938 0.393 0.393 0.405 0.389 0.393 191,567 0.3918 0.00%
2024-05-13 0 0.495 0.490 0.495 0.485 0.500 2,080,000 1,020,400 0.4906 0.393 0.389 0.393 0.385 0.397 2,621,449 0.3893 1.02%
2024-05-10 0 0.490 0.485 0.500 0.490 0.490 52,000 25,480 0.4900 0.389 0.385 0.397 0.389 0.389 65,536 0.3888 0.00%
2024-05-09 0 0.490 0.480 0.490 0.480 0.490 156,000 75,500 0.4840 0.389 0.381 0.389 0.381 0.389 196,609 0.3840 1.03%
2024-05-08 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.385 0.385 0.397 0.385 0.385 75,619 0.3848 0.00%
2024-05-07 0 0.485 0.485 0.495 0.480 0.495 340,000 165,420 0.4865 0.385 0.385 0.393 0.381 0.393 428,506 0.3860 -1.02%
2024-05-06 0 0.490 0.485 0.495 0.485 0.490 192,000 94,040 0.4898 0.389 0.385 0.393 0.385 0.389 241,980 0.3886 -1.01%
2024-05-03 0 0.495 0.485 0.495 0.495 0.495 1,604,000 793,980 0.4950 0.393 0.385 0.393 0.393 0.393 2,021,540 0.3928 1.02%
2024-05-02 0 0.490 0.485 0.495 0.490 0.490 56,000 27,320 0.4879 0.389 0.385 0.393 0.389 0.389 70,577 0.3871 1.03%
2024-04-30 0 0.485 0.485 0.490 0.480 0.490 84,000 40,520 0.4824 0.385 0.385 0.389 0.381 0.389 105,866 0.3827 -1.02%
2024-04-29 0 0.490 0.485 0.490 0.490 0.490 20,000 9,800 0.4900 0.389 0.385 0.389 0.389 0.389 25,206 0.3888 0.00%
2024-04-26 0 0.490 0.485 0.490 0.480 0.490 124,000 60,280 0.4861 0.389 0.385 0.389 0.381 0.389 156,279 0.3857 1.03%
2024-04-25 0 0.485 0.480 0.495 0.480 0.530 2,228,000 1,155,980 0.5188 0.385 0.381 0.393 0.381 0.421 2,807,975 0.4117 0.00%
2024-04-24 0 0.485 0.475 0.485 0.470 0.485 1,548,000 729,680 0.4714 0.385 0.377 0.385 0.373 0.385 1,950,963 0.3740 -1.02%
2024-04-23 0 0.490 0.475 0.490 - - 0 0 - 0.389 0.377 0.389 - - 0 - 0.00%
2024-04-22 0 0.490 0.480 0.490 0.480 0.490 188,000 90,280 0.4802 0.389 0.381 0.389 0.381 0.389 236,939 0.3810 1.03%
2024-04-19 0 0.485 0.485 0.490 0.485 0.485 36,000 17,460 0.4850 0.385 0.385 0.389 0.385 0.385 45,371 0.3848 0.00%
2024-04-18 0 0.485 0.485 0.490 - - 0 0 - 0.385 0.385 0.389 - - 0 - 1.04%
2024-04-17 0 0.480 0.480 0.490 0.475 0.480 72,000 34,320 0.4767 0.381 0.381 0.389 0.377 0.381 90,742 0.3782 -1.03%
2024-04-16 0 0.485 0.485 0.495 0.480 0.480 160,000 76,800 0.4800 0.385 0.385 0.393 0.381 0.381 201,650 0.3809 0.00%
2024-04-15 0 0.485 0.485 0.495 0.475 0.485 80,000 38,340 0.4793 0.385 0.385 0.393 0.377 0.385 100,825 0.3803 0.00%
2024-04-12 0 0.485 0.480 0.490 0.480 0.485 60,000 29,080 0.4847 0.385 0.381 0.389 0.381 0.385 75,619 0.3846 0.00%
2024-04-11 0 0.485 0.485 0.495 0.480 0.490 712,000 347,940 0.4887 0.385 0.385 0.393 0.381 0.389 897,342 0.3877 1.04%
2024-04-10 0 0.480 0.475 0.485 0.475 0.485 268,000 129,300 0.4825 0.381 0.377 0.385 0.377 0.385 337,764 0.3828 -1.03%
2024-04-09 0 0.485 0.475 0.485 - - 0 0 - 0.385 0.377 0.385 - - 0 - 0.00%
2024-04-08 0 0.485 0.475 0.485 0.475 0.485 724,000 344,180 0.4754 0.385 0.377 0.385 0.377 0.385 912,466 0.3772 -1.02%
2024-04-05 0 0.490 0.475 0.490 0.480 0.490 716,000 344,200 0.4807 0.389 0.377 0.389 0.381 0.389 902,383 0.3814 -2.00%
2024-04-03 0 0.500 0.485 0.500 - - 0 0 - 0.397 0.385 0.397 - - 0 - 0.00%
2024-04-02 0 0.500 0.485 0.500 0.500 0.500 400,000 200,000 0.5000 0.397 0.385 0.397 0.397 0.397 504,125 0.3967 1.01%
2024-03-28 0 0.495 0.490 0.500 0.490 0.495 24,000 11,860 0.4942 0.393 0.389 0.397 0.389 0.393 30,247 0.3921 0.00%
2024-03-27 0 0.495 0.485 0.500 0.490 0.495 124,000 60,820 0.4905 0.393 0.385 0.397 0.389 0.393 156,279 0.3892 0.00%
2024-03-26 0 0.495 0.485 0.500 0.490 0.495 328,000 161,820 0.4934 0.393 0.385 0.397 0.389 0.393 413,382 0.3915 -1.00%
2024-03-25 0 0.500 0.490 0.510 0.500 0.520 452,000 233,880 0.5174 0.397 0.389 0.405 0.397 0.413 569,661 0.4106 1.01%
2024-03-22 0 0.495 0.490 0.495 0.490 0.500 300,000 148,860 0.4962 0.393 0.389 0.393 0.389 0.397 378,094 0.3937 -1.00%
2024-03-21 0 0.500 0.500 0.510 0.500 0.510 72,000 36,320 0.5044 0.397 0.397 0.405 0.397 0.405 90,742 0.4003 1.01%
2024-03-20 0 0.495 0.495 0.510 0.495 0.495 4,000 1,980 0.4950 0.393 0.393 0.405 0.393 0.393 5,041 0.3928 0.00%
2024-03-19 0 0.495 0.495 0.510 0.495 0.495 24,000 11,880 0.4950 0.393 0.393 0.405 0.393 0.393 30,247 0.3928 -1.00%
2024-03-18 0 0.500 0.495 0.500 0.500 0.520 488,000 252,720 0.5179 0.397 0.393 0.397 0.397 0.413 615,032 0.4109 -1.96%
2024-03-15 0 0.510 0.500 0.510 0.510 0.510 176,000 89,760 0.5100 0.405 0.397 0.405 0.405 0.405 221,815 0.4047 0.00%
2024-03-14 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.405 0.397 0.405 0.405 0.405 5,041 0.4047 0.00%
2024-03-13 0 0.510 0.500 0.510 0.500 0.510 264,000 132,840 0.5032 0.405 0.397 0.405 0.397 0.405 332,722 0.3993 2.00%
2024-03-12 0 0.500 0.500 0.510 0.490 0.500 364,000 179,840 0.4941 0.397 0.397 0.405 0.389 0.397 458,754 0.3920 0.00%
2024-03-11 0 0.500 0.495 0.500 0.495 0.500 124,000 61,600 0.4968 0.397 0.393 0.397 0.393 0.397 156,279 0.3942 1.01%
2024-03-08 0 0.495 0.485 0.495 0.480 0.500 804,000 389,020 0.4839 0.393 0.385 0.393 0.381 0.397 1,013,291 0.3839 0.00%
2024-03-07 0 0.495 0.490 0.495 0.490 0.495 596,000 294,720 0.4945 0.393 0.389 0.393 0.389 0.393 751,146 0.3924 -2.94%
2024-03-06 0 0.510 0.485 0.510 0.480 0.510 1,232,000 610,600 0.4956 0.405 0.385 0.405 0.381 0.405 1,552,704 0.3932 2.00%
2024-03-05 0 0.500 0.490 0.500 0.490 0.500 20,000 9,920 0.4960 0.397 0.389 0.397 0.389 0.397 25,206 0.3936 -1.96%
2024-03-04 0 0.510 0.495 0.510 0.495 0.510 188,000 93,860 0.4993 0.405 0.393 0.405 0.393 0.405 236,939 0.3961 -1.92%
2024-03-01 0 0.520 0.500 0.520 0.510 0.520 368,000 191,280 0.5198 0.413 0.397 0.413 0.405 0.413 463,795 0.4124 1.96%
2024-02-29 0 0.510 0.495 0.510 0.490 0.520 800,000 407,720 0.5097 0.405 0.393 0.405 0.389 0.413 1,008,249 0.4044 -1.92%
2024-02-28 0 0.520 0.500 0.520 0.500 0.520 248,000 127,520 0.5142 0.413 0.397 0.413 0.397 0.413 312,557 0.4080 0.00%
2024-02-27 0 0.520 0.500 0.520 0.500 0.520 420,000 217,240 0.5172 0.413 0.397 0.413 0.397 0.413 529,331 0.4104 0.00%
2024-02-26 0 0.520 0.500 0.520 0.500 0.520 292,000 150,480 0.5153 0.413 0.397 0.413 0.397 0.413 368,011 0.4089 4.00%
2024-02-23 0 0.500 0.500 0.520 0.500 0.510 352,000 176,120 0.5003 0.397 0.397 0.413 0.397 0.405 443,630 0.3970 -1.96%
2024-02-22 0 0.510 0.500 0.510 0.490 0.530 2,504,000 1,274,860 0.5091 0.405 0.397 0.405 0.389 0.421 3,155,821 0.4040 -1.92%
2024-02-21 0 0.520 0.500 0.520 0.510 0.530 268,000 140,840 0.5255 0.413 0.397 0.413 0.405 0.421 337,764 0.4170 -1.89%
2024-02-20 0 0.530 0.500 0.530 0.510 0.530 1,000,000 528,920 0.5289 0.421 0.397 0.421 0.405 0.421 1,260,312 0.4197 3.92%
2024-02-19 0 0.510 0.500 0.510 0.500 0.520 320,000 164,320 0.5135 0.405 0.397 0.405 0.397 0.413 403,300 0.4074 -1.92%
2024-02-16 0 0.520 0.495 0.520 0.495 0.520 1,136,000 585,800 0.5157 0.413 0.393 0.413 0.393 0.413 1,431,714 0.4092 6.12%
2024-02-15 0 0.490 0.485 0.495 0.490 0.490 20,000 9,800 0.4900 0.389 0.385 0.393 0.389 0.389 25,206 0.3888 0.00%
2024-02-14 0 0.490 0.485 0.490 0.485 0.495 40,000 19,440 0.4860 0.389 0.385 0.389 0.385 0.393 50,412 0.3856 1.03%
2024-02-09 0 0.485 0.485 0.490 0.485 0.485 104,000 50,440 0.4850 0.385 0.385 0.389 0.385 0.385 131,072 0.3848 -1.02%
2024-02-08 0 0.490 0.480 0.490 0.480 0.490 196,000 94,340 0.4813 0.389 0.381 0.389 0.381 0.389 247,021 0.3819 2.08%
2024-02-07 0 0.480 0.465 0.480 0.440 0.510 9,984,000 4,614,860 0.4622 0.381 0.369 0.381 0.349 0.405 12,582,954 0.3668 -7.69%
2024-02-06 0 0.520 0.510 0.520 0.510 0.520 532,000 275,680 0.5182 0.413 0.405 0.413 0.405 0.413 670,486 0.4112 -3.70%
2024-02-05 0 0.540 0.530 0.540 0.520 0.540 104,000 54,240 0.5215 0.428 0.421 0.428 0.413 0.428 131,072 0.4138 1.89%
2024-02-02 0 0.530 0.520 0.530 0.530 0.530 592,000 313,760 0.5300 0.421 0.413 0.421 0.421 0.421 746,105 0.4205 -3.64%
2024-02-01 0 0.550 0.530 0.550 - - 0 0 - 0.436 0.421 0.436 - - 0 - 0.00%
2024-01-31 0 0.550 0.530 0.550 - - 0 0 - 0.436 0.421 0.436 - - 0 - 0.00%
2024-01-30 0 0.550 0.540 0.550 - - 0 0 - 0.436 0.428 0.436 - - 0 - 0.00%
2024-01-29 0 0.550 0.540 0.550 0.540 0.560 264,000 142,840 0.5411 0.436 0.428 0.436 0.428 0.444 332,722 0.4293 -1.79%
2024-01-26 0 0.560 0.550 0.560 0.540 0.570 1,064,000 585,960 0.5507 0.444 0.436 0.444 0.428 0.452 1,340,972 0.4370 0.00%
2024-01-25 0 0.560 0.550 0.560 0.560 0.600 1,240,000 712,760 0.5748 0.444 0.436 0.444 0.444 0.476 1,562,787 0.4561 -6.67%
2024-01-24 0 0.600 0.580 0.600 0.580 0.600 2,104,000 1,251,120 0.5946 0.476 0.460 0.476 0.460 0.476 2,651,696 0.4718 0.00%
2024-01-23 0 0.600 0.580 0.600 0.580 0.600 1,620,000 965,640 0.5961 0.476 0.460 0.476 0.460 0.476 2,041,705 0.4730 1.69%
2024-01-22 0 0.590 0.570 0.590 0.580 0.600 2,043,150 1,220,684 0.5975 0.468 0.452 0.468 0.460 0.476 2,575,006 0.4741 -1.67%
2024-01-19 0 0.600 0.580 0.600 0.580 0.610 6,120,000 3,634,320 0.5938 0.476 0.460 0.476 0.460 0.484 7,713,109 0.4712 3.45%
2024-01-18 0 0.580 0.580 0.590 0.550 0.590 8,832,000 5,098,520 0.5773 0.460 0.460 0.468 0.436 0.468 11,131,074 0.4580 1.75%
2024-01-17 0 0.570 0.550 0.570 0.550 0.590 3,436,000 1,944,880 0.5660 0.452 0.436 0.452 0.436 0.468 4,330,432 0.4491 -1.72%
2024-01-16 0 0.580 0.570 0.580 0.570 0.590 1,292,000 747,080 0.5782 0.460 0.452 0.460 0.452 0.468 1,628,323 0.4588 -1.69%
2024-01-15 0 0.590 0.570 0.590 0.570 0.590 3,648,000 2,102,680 0.5764 0.468 0.452 0.468 0.452 0.468 4,597,618 0.4573 3.51%
2024-01-12 0 0.570 0.570 0.580 0.530 0.570 7,436,000 4,149,200 0.5580 0.452 0.452 0.460 0.421 0.452 9,371,679 0.4427 5.56%
2024-01-11 0 0.540 0.520 0.540 0.520 0.540 3,556,000 1,903,600 0.5353 0.428 0.413 0.428 0.413 0.428 4,481,669 0.4248 -1.82%
2024-01-10 0 0.550 0.520 0.550 0.530 0.560 6,600,000 3,604,960 0.5462 0.436 0.413 0.436 0.421 0.444 8,318,058 0.4334 5.77%
2024-01-09 0 0.520 0.510 0.520 0.520 0.560 116,000 62,640 0.5400 0.413 0.405 0.413 0.413 0.444 146,196 0.4285 -7.14%
2024-01-08 0 0.560 0.550 0.560 0.550 0.560 1,732,000 953,320 0.5504 0.444 0.436 0.444 0.436 0.444 2,182,860 0.4367 1.82%
2024-01-05 0 0.550 0.540 0.550 0.540 0.550 292,000 157,800 0.5404 0.436 0.428 0.436 0.428 0.436 368,011 0.4288 1.85%
2024-01-04 0 0.540 0.530 0.540 0.530 0.540 149,700 79,987 0.5343 0.428 0.421 0.428 0.421 0.428 188,669 0.4240 1.89%
2024-01-03 0 0.530 0.520 0.530 0.520 0.530 588,000 305,920 0.5203 0.421 0.413 0.421 0.413 0.421 741,063 0.4128 1.92%
2024-01-02 0 0.520 0.510 0.520 0.510 0.520 740,000 378,280 0.5112 0.413 0.405 0.413 0.405 0.413 932,631 0.4056 4.00%
2023-12-29 0 0.500 0.500 0.510 0.500 0.500 216,000 108,000 0.5000 0.397 0.397 0.405 0.397 0.397 272,227 0.3967 -1.96%
2023-12-28 0 0.510 0.495 0.510 0.490 0.510 820,000 410,200 0.5002 0.405 0.393 0.405 0.389 0.405 1,033,456 0.3969 2.00%
2023-12-27 0 0.500 0.495 0.500 0.475 0.500 984,000 480,740 0.4886 0.397 0.393 0.397 0.377 0.397 1,240,147 0.3876 6.38%
2023-12-22 0 0.470 0.470 0.475 0.470 0.470 1,136,000 533,920 0.4700 0.373 0.373 0.377 0.373 0.373 1,431,714 0.3729 0.00%
2023-12-21 0 0.470 0.465 0.470 0.455 0.470 936,000 434,980 0.4647 0.373 0.369 0.373 0.361 0.373 1,179,652 0.3687 2.17%
2023-12-20 0 0.460 0.445 0.460 0.445 0.510 3,600,000 1,664,040 0.4622 0.365 0.353 0.365 0.353 0.405 4,537,123 0.3668 3.37%
2023-12-19 0 0.445 0.435 0.445 0.430 0.445 204,000 90,120 0.4418 0.353 0.345 0.353 0.341 0.353 257,104 0.3505 3.49%
2023-12-18 0 0.430 0.425 0.430 0.425 0.430 696,000 297,126 0.4269 0.341 0.337 0.341 0.337 0.341 877,177 0.3387 -1.15%
2023-12-15 0 0.435 0.405 0.455 0.425 0.445 356,000 152,240 0.4276 0.345 0.321 0.361 0.337 0.353 448,671 0.3393 7.41%
2023-12-14 0 0.405 0.400 0.415 - - 0 0 - 0.321 0.317 0.329 - - 0 - 0.00%
2023-12-13 0 0.405 0.405 0.430 0.390 0.445 488,000 206,640 0.4234 0.321 0.321 0.341 0.309 0.353 615,032 0.3360 3.85%
2023-12-12 0 0.390 0.385 0.400 0.370 0.395 988,000 374,700 0.3793 0.309 0.305 0.317 0.294 0.313 1,245,188 0.3009 -1.27%
2023-12-11 0 0.395 0.390 0.405 0.385 0.420 3,524,000 1,413,160 0.4010 0.313 0.309 0.321 0.305 0.333 4,441,339 0.3182 -7.06%
2023-12-08 0 0.425 0.420 0.430 0.415 0.425 100,000 42,420 0.4242 0.337 0.333 0.341 0.329 0.337 126,031 0.3366 0.00%
2023-12-07 0 0.425 0.420 0.435 0.420 0.430 64,000 27,180 0.4247 0.337 0.333 0.345 0.333 0.341 80,660 0.3370 -1.16%
2023-12-06 0 0.430 0.425 0.440 0.425 0.440 580,000 250,940 0.4327 0.341 0.337 0.349 0.337 0.349 730,981 0.3433 -3.37%
2023-12-05 0 0.445 0.440 0.445 0.445 0.445 4,000 1,780 0.4450 0.353 0.349 0.353 0.353 0.353 5,041 0.3531 -1.11%
2023-12-04 0 0.450 0.450 0.455 0.450 0.470 72,000 33,340 0.4631 0.357 0.357 0.361 0.357 0.373 90,742 0.3674 -1.10%
2023-12-01 0 0.455 0.455 0.465 0.445 0.465 204,000 92,580 0.4538 0.361 0.361 0.369 0.353 0.369 257,104 0.3601 1.11%
2023-11-30 0 0.450 0.450 0.455 0.435 0.460 592,000 265,140 0.4479 0.357 0.357 0.361 0.345 0.365 746,105 0.3554 2.27%
2023-11-29 0 0.440 0.440 0.450 0.435 0.530 4,828,000 2,187,040 0.4530 0.349 0.349 0.357 0.345 0.421 6,084,786 0.3594 -15.38%
2023-11-28 0 0.520 0.520 0.530 0.520 0.530 36,000 19,040 0.5289 0.413 0.413 0.421 0.413 0.421 45,371 0.4196 1.96%
2023-11-27 0 0.510 0.510 0.520 0.510 0.540 56,000 29,520 0.5271 0.405 0.405 0.413 0.405 0.428 70,577 0.4183 -3.77%
2023-11-24 0 0.530 0.530 0.540 0.530 0.530 4,000 2,120 0.5300 0.421 0.421 0.428 0.421 0.421 5,041 0.4205 -1.85%
2023-11-23 0 0.540 0.520 0.540 - - 0 0 - 0.428 0.413 0.428 - - 0 - 0.00%
2023-11-22 0 0.540 0.520 0.540 0.520 0.540 8,000 4,240 0.5300 0.428 0.413 0.428 0.413 0.428 10,082 0.4205 -1.82%
2023-11-21 0 0.550 0.530 0.550 0.540 0.550 12,000 6,560 0.5467 0.436 0.421 0.436 0.428 0.436 15,124 0.4338 1.85%
2023-11-20 0 0.540 0.510 0.540 0.570 0.570 4,000 2,280 0.5700 0.428 0.405 0.428 0.452 0.452 5,041 0.4523 1.89%
2023-11-17 0 0.530 0.530 0.540 - - 0 0 - 0.421 0.421 0.428 - - 0 - 1.92%
2023-11-16 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.413 0.405 0.413 0.413 0.413 5,041 0.4126 1.96%
2023-11-15 0 0.510 0.500 0.520 0.500 0.520 176,000 89,640 0.5093 0.405 0.397 0.413 0.397 0.413 221,815 0.4041 0.00%
2023-11-14 0 0.510 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.405 0.405 0.413 0.413 0.413 5,041 0.4126 0.00%
2023-11-13 0 0.510 0.500 0.520 0.495 0.510 260,000 130,780 0.5030 0.405 0.397 0.413 0.393 0.405 327,681 0.3991 -3.77%
2023-11-10 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.421 0.405 0.421 0.421 0.421 5,041 0.4205 0.00%
2023-11-09 0 0.530 0.500 0.530 0.510 0.540 36,000 18,480 0.5133 0.421 0.397 0.421 0.405 0.428 45,371 0.4073 1.92%
2023-11-08 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.413 0.405 0.413 0.413 0.413 5,041 0.4126 0.00%
2023-11-07 0 0.520 0.500 0.520 0.500 0.520 12,000 6,160 0.5133 0.413 0.397 0.413 0.397 0.413 15,124 0.4073 1.96%
2023-11-06 0 0.510 0.510 0.520 0.510 0.510 28,000 14,280 0.5100 0.405 0.405 0.413 0.405 0.405 35,289 0.4047 2.00%
2023-11-03 0 0.500 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.397 0.397 0.405 0.405 0.405 5,041 0.4047 0.00%
2023-11-02 0 0.500 0.495 0.510 0.500 0.500 8,000 4,000 0.5000 0.397 0.393 0.405 0.397 0.397 10,082 0.3967 0.00%
2023-11-01 0 0.500 0.495 0.510 0.495 0.510 104,000 52,200 0.5019 0.397 0.393 0.405 0.393 0.405 131,072 0.3983 -1.96%
2023-10-31 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.405 0.397 0.413 0.405 0.405 5,041 0.4047 0.00%
2023-10-30 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.405 0.397 0.405 0.405 0.405 5,041 0.4047 0.00%
2023-10-27 0 0.510 0.500 0.510 0.510 0.520 28,000 14,440 0.5157 0.405 0.397 0.405 0.405 0.413 35,289 0.4092 -1.92%
2023-10-26 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.413 0.405 0.413 0.413 0.413 5,041 0.4126 0.00%
2023-10-25 0 0.520 0.510 0.520 0.520 0.520 8,000 4,160 0.5200 0.413 0.405 0.413 0.413 0.413 10,082 0.4126 0.00%
2023-10-24 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.413 0.405 0.413 0.413 0.413 5,041 0.4126 -1.89%
2023-10-20 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.421 0.405 0.421 0.421 0.421 5,041 0.4205 0.00%
2023-10-19 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.421 0.405 0.421 0.421 0.421 5,041 0.4205 -1.85%
2023-10-18 0 0.540 0.530 0.550 0.540 0.540 4,000 2,160 0.5400 0.428 0.421 0.436 0.428 0.428 5,041 0.4285 0.00%
2023-10-17 0 0.540 0.540 0.550 0.510 0.540 84,000 44,880 0.5343 0.428 0.428 0.436 0.405 0.428 105,866 0.4239 1.89%
2023-10-16 0 0.530 0.510 0.530 0.530 0.540 16,000 8,520 0.5325 0.421 0.405 0.421 0.421 0.428 20,165 0.4225 1.92%
2023-10-13 0 0.520 0.510 0.530 0.520 0.520 4,000 2,080 0.5200 0.413 0.405 0.421 0.413 0.413 5,041 0.4126 0.00%
2023-10-12 0 0.520 0.510 0.520 0.510 0.520 28,000 14,400 0.5143 0.413 0.405 0.413 0.405 0.413 35,289 0.4081 1.96%
2023-10-11 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.405 0.397 0.405 0.405 0.405 10,082 0.4047 0.00%
2023-10-10 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.405 0.397 0.405 0.405 0.405 5,041 0.4047 2.00%
2023-10-09 0 0.500 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.397 0.397 0.413 0.405 0.405 5,041 0.4047 0.00%
2023-10-06 0 0.500 0.500 0.510 0.495 0.510 136,000 68,100 0.5007 0.397 0.397 0.405 0.393 0.405 171,402 0.3973 0.00%
2023-10-05 0 0.500 0.500 0.510 0.490 0.500 48,000 23,800 0.4958 0.397 0.397 0.405 0.389 0.397 60,495 0.3934 1.01%
2023-10-04 0 0.495 0.490 0.495 0.495 0.495 16,000 7,920 0.4950 0.393 0.389 0.393 0.393 0.393 20,165 0.3928 0.00%
2023-10-03 0 0.495 0.495 0.500 0.495 0.510 20,000 10,000 0.5000 0.393 0.393 0.397 0.393 0.405 25,206 0.3967 -2.94%
2023-09-29 0 0.510 0.500 0.510 0.510 0.520 520,000 265,840 0.5112 0.405 0.397 0.405 0.405 0.413 655,362 0.4056 0.00%
2023-09-28 0 0.510 0.510 0.520 0.510 0.520 580,000 300,600 0.5183 0.405 0.405 0.413 0.405 0.413 730,981 0.4112 -1.92%
2023-09-27 0 0.520 0.520 0.530 0.520 0.530 116,000 60,760 0.5238 0.413 0.413 0.421 0.413 0.421 146,196 0.4156 -1.89%
2023-09-26 0 0.530 0.520 0.530 0.530 0.550 72,000 38,520 0.5350 0.421 0.413 0.421 0.421 0.436 90,742 0.4245 0.00%
2023-09-25 0 0.530 0.530 0.550 0.530 0.530 4,000 2,120 0.5300 0.421 0.421 0.436 0.421 0.421 5,041 0.4205 -3.64%
2023-09-22 0 0.550 0.550 0.560 0.550 0.550 80,000 44,000 0.5500 0.436 0.436 0.444 0.436 0.436 100,825 0.4364 0.00%
2023-09-21 0 0.550 0.540 0.550 0.540 0.550 116,000 63,600 0.5483 0.436 0.428 0.436 0.428 0.436 146,196 0.4350 0.00%
2023-09-20 0 0.550 0.540 0.560 0.550 0.550 48,000 26,400 0.5500 0.436 0.428 0.444 0.436 0.436 60,495 0.4364 0.00%
2023-09-19 0 0.550 0.550 0.570 0.550 0.560 416,000 232,840 0.5597 0.436 0.436 0.452 0.436 0.444 524,290 0.4441 -1.79%
2023-09-18 0 0.560 0.540 0.570 0.540 0.560 64,000 35,320 0.5519 0.444 0.428 0.452 0.428 0.444 80,660 0.4379 0.00%
2023-09-15 0 0.560 0.550 0.560 0.530 0.560 124,000 67,120 0.5413 0.444 0.436 0.444 0.421 0.444 156,279 0.4295 3.70%
2023-09-14 0 0.540 0.540 0.560 0.540 0.550 8,000 4,360 0.5450 0.428 0.428 0.444 0.428 0.436 10,082 0.4324 -1.82%
2023-09-13 0 0.550 0.550 0.570 0.550 0.550 61,000 33,570 0.5503 0.436 0.436 0.452 0.436 0.436 76,879 0.4367 0.00%
2023-09-12 0 0.550 0.550 0.570 0.550 0.560 12,000 6,640 0.5533 0.436 0.436 0.452 0.436 0.444 15,124 0.4390 0.00%
2023-09-11 0 0.550 0.550 0.560 0.550 0.550 28,000 15,400 0.5500 0.436 0.436 0.444 0.436 0.436 35,289 0.4364 0.36%
2023-09-07 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.435 0.427 0.435 0.435 0.435 5,152 0.4348 0.00%
2023-09-06 0 0.560 0.550 0.560 0.550 0.580 108,000 60,080 0.5563 0.435 0.427 0.435 0.427 0.450 139,094 0.4319 0.00%
2023-09-05 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.435 0.427 0.435 0.435 0.435 5,152 0.4348 0.00%
2023-09-04 0 0.560 0.550 0.570 0.560 0.590 24,000 13,840 0.5767 0.435 0.427 0.443 0.435 0.458 30,910 0.4478 1.82%
2023-08-31 0 0.550 0.540 0.580 0.550 0.550 192,000 105,600 0.5500 0.427 0.419 0.450 0.427 0.427 247,279 0.4270 0.00%
2023-08-30 0 0.550 0.550 0.560 0.550 0.570 284,000 156,440 0.5508 0.427 0.427 0.435 0.427 0.443 365,766 0.4277 0.00%
2023-08-29 0 0.550 0.550 0.560 0.540 0.550 528,000 288,200 0.5458 0.427 0.427 0.435 0.419 0.427 680,016 0.4238 -3.51%
2023-08-28 0 0.570 0.550 0.570 0.570 0.570 8,000 4,520 0.5650 0.443 0.427 0.443 0.443 0.443 10,303 0.4387 0.00%
2023-08-25 0 0.570 0.540 0.570 0.570 0.570 4,000 2,280 0.5700 0.443 0.419 0.443 0.443 0.443 5,152 0.4426 1.79%
2023-08-24 0 0.560 0.540 0.580 0.560 0.560 24,000 13,440 0.5600 0.435 0.419 0.450 0.435 0.435 30,910 0.4348 0.00%
2023-08-23 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.435 0.419 0.435 0.435 0.435 5,152 0.4348 0.00%
2023-08-22 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.435 0.419 0.435 0.435 0.435 5,152 0.4348 0.00%
2023-08-21 0 0.560 0.550 0.570 0.570 0.570 4,000 2,280 0.5700 0.435 0.427 0.443 0.443 0.443 5,152 0.4426 0.00%
2023-08-18 0 0.560 0.560 0.580 0.560 0.570 8,000 4,520 0.5650 0.435 0.435 0.450 0.435 0.443 10,303 0.4387 -1.75%
2023-08-17 0 0.570 0.560 0.570 0.550 0.590 252,000 140,360 0.5570 0.443 0.435 0.443 0.427 0.458 324,553 0.4325 1.79%
2023-08-16 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.435 0.419 0.435 0.435 0.435 5,152 0.4348 1.82%
2023-08-15 0 0.550 0.550 0.570 0.550 0.550 24,000 13,200 0.5500 0.427 0.427 0.443 0.427 0.427 30,910 0.4270 -1.79%
2023-08-14 0 0.560 0.550 0.580 0.540 0.570 32,000 17,720 0.5538 0.435 0.427 0.450 0.419 0.443 41,213 0.4300 1.82%
2023-08-11 0 0.550 0.550 0.570 0.550 0.560 140,000 77,040 0.5503 0.427 0.427 0.443 0.427 0.435 180,307 0.4273 -3.51%
2023-08-10 0 0.570 0.560 0.580 0.560 0.570 124,000 70,240 0.5665 0.443 0.435 0.450 0.435 0.443 159,701 0.4398 0.00%
2023-08-09 0 0.570 0.550 0.570 0.530 0.570 116,000 63,520 0.5476 0.443 0.427 0.443 0.412 0.443 149,398 0.4252 3.64%
2023-08-08 0 0.550 0.540 0.550 0.550 0.550 196,000 107,800 0.5500 0.427 0.419 0.427 0.427 0.427 252,430 0.4270 -3.51%
2023-08-07 0 0.570 0.550 0.580 0.570 0.570 4,000 2,280 0.5700 0.443 0.427 0.450 0.443 0.443 5,152 0.4426 0.00%
2023-08-04 0 0.570 0.560 0.570 0.570 0.580 12,000 6,920 0.5767 0.443 0.435 0.443 0.443 0.450 15,455 0.4478 0.00%
2023-08-03 0 0.570 0.540 0.570 0.550 0.570 60,000 33,080 0.5513 0.443 0.419 0.443 0.427 0.443 77,275 0.4281 1.79%
2023-08-02 0 0.560 0.550 0.570 0.540 0.570 24,000 13,400 0.5583 0.435 0.427 0.443 0.419 0.443 30,910 0.4335 0.00%
2023-08-01 0 0.560 0.550 0.570 0.540 0.580 136,000 77,280 0.5682 0.435 0.427 0.443 0.419 0.450 175,156 0.4412 1.82%
2023-07-31 0 0.550 0.540 0.560 0.550 0.550 84,000 46,200 0.5500 0.427 0.419 0.435 0.427 0.427 108,184 0.4270 0.00%
2023-07-28 0 0.550 0.550 0.560 0.550 0.560 32,000 17,840 0.5575 0.427 0.427 0.435 0.427 0.435 41,213 0.4329 0.00%
2023-07-27 0 0.550 0.550 0.560 0.540 0.550 64,000 35,120 0.5488 0.427 0.427 0.435 0.419 0.427 82,426 0.4261 0.00%
2023-07-26 0 0.550 0.540 0.560 0.520 0.550 172,000 94,440 0.5491 0.427 0.419 0.435 0.404 0.427 221,521 0.4263 1.85%
2023-07-25 0 0.540 0.530 0.540 0.530 0.540 68,000 36,600 0.5382 0.419 0.412 0.419 0.412 0.419 87,578 0.4179 1.89%
2023-07-24 0 0.530 0.520 0.530 0.530 0.530 28,000 14,840 0.5300 0.412 0.404 0.412 0.412 0.412 36,061 0.4115 -1.85%
2023-07-21 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.419 0.404 0.419 0.419 0.419 5,152 0.4193 0.00%
2023-07-20 0 0.540 0.520 0.540 0.520 0.540 56,000 29,520 0.5271 0.419 0.404 0.419 0.404 0.419 72,123 0.4093 0.00%
2023-07-19 0 0.540 0.520 0.540 0.540 0.550 324,000 178,080 0.5496 0.419 0.404 0.419 0.419 0.427 417,283 0.4268 -1.82%
2023-07-18 0 0.550 0.530 0.550 0.550 0.550 4,000 2,200 0.5500 0.427 0.412 0.427 0.427 0.427 5,152 0.4270 3.77%
2023-07-14 0 0.530 0.530 0.540 0.540 0.540 120,000 64,800 0.5400 0.412 0.412 0.419 0.419 0.419 154,549 0.4193 1.92%
2023-07-13 0 0.520 0.520 0.540 0.520 0.540 448,000 235,520 0.5257 0.404 0.404 0.419 0.404 0.419 576,984 0.4082 -1.89%
2023-07-12 0 0.530 0.520 0.530 0.520 0.530 68,000 35,880 0.5276 0.412 0.404 0.412 0.404 0.412 87,578 0.4097 0.00%
2023-07-11 0 0.530 0.520 0.540 0.530 0.540 192,000 103,520 0.5392 0.412 0.404 0.419 0.412 0.419 247,279 0.4186 0.00%
2023-07-10 0 0.530 0.520 0.540 0.530 0.540 24,000 12,840 0.5350 0.412 0.404 0.419 0.412 0.419 30,910 0.4154 1.92%
2023-07-07 0 0.520 0.520 0.540 0.520 0.540 416,000 217,040 0.5217 0.404 0.404 0.419 0.404 0.419 535,771 0.4051 0.00%
2023-07-06 0 0.520 0.510 0.530 0.520 0.540 680,000 353,760 0.5202 0.404 0.396 0.412 0.404 0.419 875,779 0.4039 -1.89%
2023-07-05 0 0.530 0.520 0.540 0.520 0.530 32,000 16,840 0.5263 0.412 0.404 0.419 0.404 0.412 41,213 0.4086 1.92%
2023-07-04 0 0.520 0.510 0.530 0.510 0.530 208,000 109,560 0.5267 0.404 0.396 0.412 0.396 0.412 267,885 0.4090 -1.89%
2023-07-03 0 0.530 0.510 0.530 0.510 0.530 240,000 124,000 0.5167 0.412 0.396 0.412 0.396 0.412 309,098 0.4012 0.00%
2023-06-30 0 0.530 0.520 0.530 0.510 0.540 160,000 83,200 0.5200 0.412 0.404 0.412 0.396 0.419 206,066 0.4038 1.92%
2023-06-29 0 0.520 0.510 0.530 - - 4,000 2,080 0.5200 0.404 0.396 0.412 - - 5,152 0.4038 0.00%
2023-06-28 0 0.520 0.510 0.530 0.520 0.520 336,000 174,720 0.5200 0.404 0.396 0.412 0.404 0.404 432,738 0.4038 0.00%
2023-06-27 0 0.520 0.520 0.540 0.520 0.520 104,000 54,080 0.5200 0.404 0.404 0.419 0.404 0.404 133,943 0.4038 0.00%
2023-06-26 0 0.520 0.520 0.530 0.520 0.520 128,000 66,560 0.5200 0.404 0.404 0.412 0.404 0.404 164,852 0.4038 0.00%
2023-06-23 0 0.520 0.520 0.530 0.520 0.530 108,000 56,240 0.5207 0.404 0.404 0.412 0.404 0.412 139,094 0.4043 0.00%
2023-06-21 0 0.520 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.404 0.404 0.412 0.412 0.412 5,152 0.4115 0.00%
2023-06-20 0 0.520 0.520 0.530 0.520 0.520 156,000 81,120 0.5200 0.404 0.404 0.412 0.404 0.404 200,914 0.4038 0.00%
2023-06-19 0 0.520 0.520 0.530 0.520 0.520 520,000 270,400 0.5200 0.404 0.404 0.412 0.404 0.404 669,713 0.4038 0.00%
2023-06-16 0 0.520 0.520 0.540 0.520 0.530 348,000 181,440 0.5214 0.404 0.404 0.419 0.404 0.412 448,193 0.4048 -1.89%
2023-06-15 0 0.530 0.520 0.540 0.530 0.530 36,000 19,080 0.5300 0.412 0.404 0.419 0.412 0.412 46,365 0.4115 1.92%
2023-06-14 0 0.520 0.510 0.520 0.520 0.520 104,000 54,080 0.5200 0.404 0.396 0.404 0.404 0.404 133,943 0.4038 4.00%
2023-06-13 0 0.500 0.500 0.520 0.500 0.510 288,000 144,680 0.5024 0.388 0.388 0.404 0.388 0.396 370,918 0.3901 0.00%
2023-06-12 0 0.500 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.388 0.396 0.404 0.404 0.404 5,152 0.4038 0.00%
2023-06-09 0 0.500 0.500 0.520 0.500 0.510 144,000 73,000 0.5069 0.388 0.388 0.404 0.388 0.396 185,459 0.3936 0.00%
2023-06-08 0 0.510 0.510 0.530 0.510 0.520 76,000 39,280 0.5168 0.388 0.388 0.403 0.388 0.396 99,839 0.3934 -1.92%
2023-06-07 0 0.520 0.510 0.520 0.520 0.520 232,000 120,640 0.5200 0.396 0.388 0.396 0.396 0.396 304,771 0.3958 0.00%
2023-06-06 0 0.520 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.396 0.396 0.403 0.403 0.403 5,255 0.4035 0.00%
2023-06-05 0 0.520 0.520 0.530 0.510 0.520 120,000 61,920 0.5160 0.396 0.396 0.403 0.388 0.396 157,640 0.3928 1.96%
2023-06-02 0 0.510 0.500 0.510 0.500 0.510 2,028,000 1,026,400 0.5061 0.388 0.381 0.388 0.381 0.388 2,664,119 0.3853 0.00%
2023-06-01 0 0.510 0.510 0.520 0.510 0.510 1,520,000 775,200 0.5100 0.388 0.388 0.396 0.388 0.388 1,996,776 0.3882 0.00%
2023-05-31 0 0.510 0.510 0.520 0.510 0.520 52,000 26,640 0.5123 0.388 0.388 0.396 0.388 0.396 68,311 0.3900 -1.92%
2023-05-30 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.396 0.388 0.403 0.396 0.396 78,820 0.3958 1.96%
2023-05-29 0 0.510 0.510 0.520 0.510 0.510 244,000 124,440 0.5100 0.388 0.388 0.396 0.388 0.388 320,535 0.3882 3.03%
2023-05-25 0 0.495 0.495 0.510 0.495 0.500 220,000 108,980 0.4954 0.377 0.377 0.388 0.377 0.381 289,007 0.3771 0.00%
2023-05-24 0 0.495 0.495 0.500 0.490 0.500 768,000 379,400 0.4940 0.377 0.377 0.381 0.373 0.381 1,008,897 0.3761 -2.94%
2023-05-23 0 0.510 0.500 0.510 0.495 0.510 1,008,000 500,680 0.4967 0.388 0.381 0.388 0.377 0.388 1,324,177 0.3781 2.00%
2023-05-22 0 0.500 0.500 0.520 0.500 0.510 292,000 146,120 0.5004 0.381 0.381 0.396 0.381 0.388 383,591 0.3809 -1.96%
2023-05-19 0 0.510 0.500 0.510 0.495 0.510 868,000 437,620 0.5042 0.388 0.381 0.388 0.377 0.388 1,140,264 0.3838 -1.92%
2023-05-18 0 0.520 0.510 0.530 0.520 0.520 52,000 27,040 0.5200 0.396 0.388 0.403 0.396 0.396 68,311 0.3958 0.00%
2023-05-17 0 0.520 0.510 0.520 0.510 0.530 3,728,000 1,939,680 0.5203 0.396 0.388 0.396 0.388 0.403 4,897,355 0.3961 1.96%
2023-05-16 0 0.510 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 0.388 0.381 0.403 0.403 0.403 5,255 0.4035 0.00%
2023-05-15 0 0.510 0.500 0.530 0.520 0.520 4,000 2,080 0.5200 0.388 0.381 0.403 0.396 0.396 5,255 0.3958 0.00%
2023-05-12 0 0.510 0.500 0.520 0.510 0.520 1,000,000 519,960 0.5200 0.388 0.381 0.396 0.388 0.396 1,313,668 0.3958 -1.92%
2023-05-11 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.396 0.388 0.403 0.396 0.396 26,273 0.3958 -1.89%
2023-05-10 0 0.530 0.520 0.540 0.510 0.530 160,000 83,560 0.5223 0.403 0.396 0.411 0.388 0.403 210,187 0.3976 0.00%
2023-05-09 0 0.530 0.530 0.540 0.520 0.540 352,000 189,160 0.5374 0.403 0.403 0.411 0.396 0.411 462,411 0.4091 -1.85%
2023-05-08 0 0.540 0.530 0.540 0.510 0.540 26,996,000 13,510,360 0.5005 0.411 0.403 0.411 0.388 0.411 35,463,785 0.3810 9.09%
2023-05-05 0 0.495 0.490 0.500 0.500 0.500 4,000 2,000 0.5000 0.377 0.373 0.381 0.381 0.381 5,255 0.3806 0.00%
2023-05-04 0 0.495 0.495 0.510 0.495 0.495 8,000 3,960 0.4950 0.377 0.377 0.388 0.377 0.377 10,509 0.3768 1.02%
2023-05-03 0 0.490 0.490 0.510 0.485 0.490 192,000 93,260 0.4857 0.373 0.373 0.388 0.369 0.373 252,224 0.3698 -2.00%
2023-05-02 0 0.500 0.490 0.510 0.495 0.500 100,000 49,940 0.4994 0.381 0.373 0.388 0.377 0.381 131,367 0.3802 2.04%
2023-04-28 0 0.490 0.485 0.495 0.480 0.510 2,884,000 1,401,300 0.4859 0.373 0.369 0.377 0.365 0.388 3,788,619 0.3699 0.00%
2023-04-27 0 0.490 0.480 0.495 0.480 0.510 3,648,000 1,773,020 0.4860 0.373 0.365 0.377 0.365 0.388 4,792,261 0.3700 -7.55%
2023-04-26 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.403 0.388 0.403 0.403 0.403 5,255 0.4035 0.00%
2023-04-25 0 0.530 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 0.403 0.381 0.403 0.403 0.403 5,255 0.4035 3.92%
2023-04-24 0 0.510 0.510 0.530 0.510 0.510 180,000 91,800 0.5100 0.388 0.388 0.403 0.388 0.388 236,460 0.3882 0.00%
2023-04-21 0 0.510 0.510 0.530 0.510 0.510 72,000 36,720 0.5100 0.388 0.388 0.403 0.388 0.388 94,584 0.3882 -3.77%
2023-04-20 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.403 0.403 0.411 0.403 0.403 52,547 0.4035 0.00%
2023-04-19 0 0.530 0.530 0.550 0.530 0.530 16,000 8,480 0.5300 0.403 0.403 0.419 0.403 0.403 21,019 0.4035 0.00%
2023-04-18 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.403 0.388 0.403 0.403 0.403 26,273 0.4035 3.92%
2023-04-17 0 0.510 0.510 0.530 0.500 0.570 3,260,000 1,720,560 0.5278 0.388 0.388 0.403 0.381 0.434 4,282,558 0.4018 2.00%
2023-04-14 0 0.500 0.500 0.510 0.495 0.500 16,000 7,980 0.4988 0.381 0.381 0.388 0.377 0.381 21,019 0.3797 1.01%
2023-04-13 0 0.495 0.495 0.500 0.500 0.500 4,000 2,000 0.5000 0.377 0.377 0.381 0.381 0.381 5,255 0.3806 0.00%
2023-04-12 0 0.495 0.490 0.500 0.480 0.510 2,948,000 1,453,280 0.4930 0.377 0.373 0.381 0.365 0.388 3,872,694 0.3753 -2.94%
2023-04-11 0 0.510 0.510 0.520 0.510 0.530 760,000 395,320 0.5202 0.388 0.388 0.396 0.388 0.403 998,388 0.3960 -1.92%
2023-04-06 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 0.396 0.396 0.403 0.396 0.396 131,367 0.3958 -1.89%
2023-04-04 0 0.530 0.520 0.530 0.520 0.530 376,000 195,920 0.5211 0.403 0.396 0.403 0.396 0.403 493,939 0.3966 0.00%
2023-04-03 0 0.530 0.520 0.540 0.530 0.550 1,736,000 926,160 0.5335 0.403 0.396 0.411 0.403 0.419 2,280,528 0.4061 -5.36%
2023-03-31 0 0.560 0.550 0.570 0.540 0.560 2,024,000 1,110,320 0.5486 0.426 0.419 0.434 0.411 0.426 2,658,864 0.4176 0.00%
2023-03-30 0 0.560 0.550 0.570 0.550 0.560 316,000 175,760 0.5562 0.426 0.419 0.434 0.419 0.426 415,119 0.4234 0.00%
2023-03-29 0 0.560 0.560 0.570 0.550 0.560 224,000 124,240 0.5546 0.426 0.426 0.434 0.419 0.426 294,262 0.4222 0.00%
2023-03-28 0 0.560 0.550 0.570 0.560 0.560 104,000 58,240 0.5600 0.426 0.419 0.434 0.426 0.426 136,621 0.4263 -1.75%
2023-03-27 0 0.570 0.560 0.570 0.550 0.580 408,000 228,200 0.5593 0.434 0.426 0.434 0.419 0.442 535,977 0.4258 1.79%
2023-03-24 0 0.560 0.550 0.560 0.550 0.560 240,000 134,240 0.5593 0.426 0.419 0.426 0.419 0.426 315,280 0.4258 1.82%
2023-03-23 0 0.550 0.550 0.560 0.540 0.560 1,204,000 659,920 0.5481 0.419 0.419 0.426 0.411 0.426 1,581,656 0.4172 -1.79%
2023-03-22 0 0.560 0.560 0.580 0.560 0.570 112,000 62,760 0.5604 0.426 0.426 0.442 0.426 0.434 147,131 0.4266 0.00%
2023-03-21 0 0.560 0.560 0.580 0.560 0.570 120,000 67,920 0.5660 0.426 0.426 0.442 0.426 0.434 157,640 0.4309 -1.75%
2023-03-20 0 0.570 0.560 0.580 0.560 0.570 444,000 252,640 0.5690 0.434 0.426 0.442 0.426 0.434 583,269 0.4331 -1.72%
2023-03-17 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.442 0.434 0.442 0.442 0.442 5,255 0.4415 0.00%
2023-03-16 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.442 0.434 0.442 0.442 0.442 5,255 0.4415 0.00%
2023-03-15 0 0.580 0.570 0.580 0.570 0.580 76,000 44,000 0.5789 0.442 0.434 0.442 0.434 0.442 99,839 0.4407 -1.69%
2023-03-14 0 0.590 0.580 0.590 0.590 0.590 4,000 2,360 0.5900 0.449 0.442 0.449 0.449 0.449 5,255 0.4491 1.72%
2023-03-13 0 0.580 0.580 0.590 0.570 0.580 108,000 61,680 0.5711 0.442 0.442 0.449 0.434 0.442 141,876 0.4347 1.75%
2023-03-10 0 0.570 0.570 0.580 0.570 0.580 136,000 77,920 0.5729 0.434 0.434 0.442 0.434 0.442 178,659 0.4361 -1.72%
2023-03-09 0 0.580 0.570 0.580 0.580 0.580 40,000 23,200 0.5800 0.442 0.434 0.442 0.442 0.442 52,547 0.4415 -1.69%
2023-03-08 0 0.590 0.570 0.590 0.580 0.600 148,000 86,480 0.5843 0.449 0.434 0.449 0.442 0.457 194,423 0.4448 -1.67%
2023-03-07 0 0.600 0.590 0.600 0.590 0.600 72,000 42,680 0.5928 0.457 0.449 0.457 0.449 0.457 94,584 0.4512 1.69%
2023-03-06 0 0.590 0.580 0.590 0.580 0.590 36,000 20,960 0.5822 0.449 0.442 0.449 0.442 0.449 47,292 0.4432 0.00%
2023-03-03 0 0.590 0.580 0.600 0.590 0.590 80,000 47,200 0.5900 0.449 0.442 0.457 0.449 0.449 105,093 0.4491 0.00%
2023-03-02 0 0.590 0.580 0.590 0.580 0.590 184,000 106,760 0.5802 0.449 0.442 0.449 0.442 0.449 241,715 0.4417 -1.67%
2023-03-01 0 0.600 0.590 0.610 0.600 0.600 36,000 21,600 0.6000 0.457 0.449 0.464 0.457 0.457 47,292 0.4567 1.69%
2023-02-28 0 0.590 0.590 0.600 0.590 0.590 92,000 54,280 0.5900 0.449 0.449 0.457 0.449 0.449 120,857 0.4491 1.72%
2023-02-27 0 0.580 0.580 0.590 0.570 0.590 1,216,000 704,960 0.5797 0.442 0.442 0.449 0.434 0.449 1,597,420 0.4413 -3.33%
2023-02-24 0 0.600 0.590 0.600 0.580 0.610 376,000 223,120 0.5934 0.457 0.449 0.457 0.442 0.464 493,939 0.4517 -1.64%
2023-02-23 0 0.610 0.590 0.620 0.600 0.610 108,000 65,400 0.6056 0.464 0.449 0.472 0.457 0.464 141,876 0.4610 1.67%
2023-02-22 0 0.600 0.600 0.610 0.600 0.610 212,000 127,400 0.6009 0.457 0.457 0.464 0.457 0.464 278,498 0.4575 -6.25%
2023-02-21 0 0.640 0.610 0.630 0.590 0.640 972,000 591,320 0.6084 0.487 0.464 0.480 0.449 0.487 1,276,885 0.4631 6.67%
2023-02-20 0 0.600 0.600 0.610 0.590 0.600 120,000 71,880 0.5990 0.457 0.457 0.464 0.449 0.457 157,640 0.4560 0.00%
2023-02-17 0 0.600 0.590 0.610 0.600 0.600 64,000 38,400 0.6000 0.457 0.449 0.464 0.457 0.457 84,075 0.4567 0.00%
2023-02-16 0 0.600 0.590 0.610 0.590 0.610 116,000 69,800 0.6017 0.457 0.449 0.464 0.449 0.464 152,386 0.4580 0.00%
2023-02-15 0 0.600 0.590 0.610 0.600 0.600 24,000 14,400 0.6000 0.457 0.449 0.464 0.457 0.457 31,528 0.4567 -1.64%
2023-02-14 0 0.610 0.600 0.610 0.590 0.610 32,000 19,400 0.6063 0.464 0.457 0.464 0.449 0.464 42,037 0.4615 3.39%
2023-02-13 0 0.590 0.590 0.600 0.590 0.600 304,000 182,360 0.5999 0.449 0.449 0.457 0.449 0.457 399,355 0.4566 -1.67%
2023-02-10 0 0.600 0.600 0.610 0.600 0.600 184,000 110,400 0.6000 0.457 0.457 0.464 0.457 0.457 241,715 0.4567 0.00%
2023-02-09 0 0.600 0.600 0.610 0.600 0.600 72,000 43,200 0.6000 0.457 0.457 0.464 0.457 0.457 94,584 0.4567 -1.64%
2023-02-08 0 0.610 0.600 0.610 0.600 0.610 152,000 91,720 0.6034 0.464 0.457 0.464 0.457 0.464 199,678 0.4593 0.00%
2023-02-07 0 0.610 0.610 0.620 0.600 0.610 36,000 21,840 0.6067 0.464 0.464 0.472 0.457 0.464 47,292 0.4618 0.00%
2023-02-06 0 0.610 0.610 0.620 0.610 0.610 44,000 26,840 0.6100 0.464 0.464 0.472 0.464 0.464 57,801 0.4643 0.00%
2023-02-03 0 0.610 0.600 0.620 0.610 0.610 52,000 31,720 0.6100 0.464 0.457 0.472 0.464 0.464 68,311 0.4643 -1.61%
2023-02-02 0 0.620 0.610 0.630 0.620 0.630 572,000 355,120 0.6208 0.472 0.464 0.480 0.472 0.480 751,418 0.4726 3.33%
2023-02-01 0 0.600 0.600 0.610 0.590 0.610 536,000 322,680 0.6020 0.457 0.457 0.464 0.449 0.464 704,126 0.4583 0.00%
2023-01-31 0 0.600 0.590 0.600 0.590 0.640 9,556,000 5,774,840 0.6043 0.457 0.449 0.457 0.449 0.487 12,553,413 0.4600 -6.25%
2023-01-30 0 0.640 0.640 0.650 0.640 0.650 48,000 30,760 0.6408 0.487 0.487 0.495 0.487 0.495 63,056 0.4878 -1.54%
2023-01-27 0 0.650 0.650 0.660 0.640 0.660 268,000 173,720 0.6482 0.495 0.495 0.502 0.487 0.502 352,063 0.4934 0.00%
2023-01-26 0 0.650 0.650 0.660 0.650 0.680 720,000 482,760 0.6705 0.495 0.495 0.502 0.495 0.518 945,841 0.5104 1.56%
2023-01-20 0 0.640 0.640 0.650 0.640 0.660 48,000 30,880 0.6433 0.487 0.487 0.495 0.487 0.502 63,056 0.4897 -1.54%
2023-01-19 0 0.650 0.640 0.650 0.630 0.660 460,000 303,160 0.6590 0.495 0.487 0.495 0.480 0.502 604,287 0.5017 1.56%
2023-01-18 0 0.640 0.630 0.650 0.630 0.640 176,000 112,560 0.6395 0.487 0.480 0.495 0.480 0.487 231,206 0.4868 0.00%
2023-01-17 0 0.640 0.630 0.640 0.630 0.640 44,000 27,880 0.6336 0.487 0.480 0.487 0.480 0.487 57,801 0.4823 0.00%
2023-01-16 0 0.640 0.630 0.640 0.630 0.640 204,000 130,320 0.6388 0.487 0.480 0.487 0.480 0.487 267,988 0.4863 1.59%
2023-01-13 0 0.630 0.630 0.640 0.590 0.670 5,460,000 3,359,760 0.6153 0.480 0.480 0.487 0.449 0.510 7,172,628 0.4684 -5.97%
2023-01-12 0 0.670 0.660 0.670 0.670 0.690 112,000 76,880 0.6864 0.510 0.502 0.510 0.510 0.525 147,131 0.5225 1.52%
2023-01-11 0 0.660 0.650 0.670 0.660 0.680 24,000 16,200 0.6750 0.502 0.495 0.510 0.502 0.518 31,528 0.5138 1.54%
2023-01-10 0 0.650 0.650 0.670 0.650 0.700 872,000 595,640 0.6831 0.495 0.495 0.510 0.495 0.533 1,145,519 0.5200 -1.52%
2023-01-09 0 0.660 0.660 0.670 0.650 0.670 92,000 60,480 0.6574 0.502 0.502 0.510 0.495 0.510 120,857 0.5004 0.00%
2023-01-06 0 0.660 0.660 0.670 0.660 0.680 168,000 112,640 0.6705 0.502 0.502 0.510 0.502 0.518 220,696 0.5104 1.54%
2023-01-05 0 0.650 0.650 0.660 0.650 0.680 564,000 378,520 0.6711 0.495 0.495 0.502 0.495 0.518 740,909 0.5109 1.56%
2023-01-04 0 0.640 0.640 0.650 0.630 0.650 240,000 155,200 0.6467 0.487 0.487 0.495 0.480 0.495 315,280 0.4923 0.00%
2023-01-03 0 0.640 0.630 0.650 0.630 0.640 256,000 161,360 0.6303 0.487 0.480 0.495 0.480 0.487 336,299 0.4798 1.59%
2022-12-30 0 0.630 0.630 0.650 0.620 0.640 2,528,000 1,589,600 0.6288 0.480 0.480 0.495 0.472 0.487 3,320,953 0.4787 0.00%
2022-12-29 0 0.630 0.630 0.640 0.630 0.640 1,304,000 824,520 0.6323 0.480 0.480 0.487 0.480 0.487 1,713,023 0.4813 -1.56%
2022-12-28 0 0.640 0.630 0.650 0.630 0.640 168,000 107,480 0.6398 0.487 0.480 0.495 0.480 0.487 220,696 0.4870 1.59%
2022-12-23 0 0.630 0.620 0.640 0.630 0.630 204,000 128,520 0.6300 0.480 0.472 0.487 0.480 0.480 267,988 0.4796 0.00%
2022-12-22 0 0.630 0.620 0.640 0.630 0.670 520,000 335,280 0.6448 0.480 0.472 0.487 0.480 0.510 683,107 0.4908 0.00%
2022-12-21 0 0.630 0.630 0.650 0.630 0.630 16,000 10,080 0.6300 0.480 0.480 0.495 0.480 0.480 21,019 0.4796 0.00%
2022-12-20 0 0.630 0.630 0.640 0.630 0.680 836,000 556,240 0.6654 0.480 0.480 0.487 0.480 0.518 1,098,227 0.5065 1.61%
2022-12-19 0 0.620 0.620 0.640 0.620 0.620 144,000 89,280 0.6200 0.472 0.472 0.487 0.472 0.472 189,168 0.4720 0.00%
2022-12-16 0 0.620 0.620 0.640 0.620 0.630 2,328,000 1,449,920 0.6228 0.472 0.472 0.487 0.472 0.480 3,058,219 0.4741 -1.59%
2022-12-15 0 0.630 0.630 0.650 0.630 0.630 80,000 50,400 0.6300 0.480 0.480 0.495 0.480 0.480 105,093 0.4796 -1.56%
2022-12-14 0 0.640 0.630 0.640 0.640 0.640 148,000 94,720 0.6400 0.487 0.480 0.487 0.487 0.487 194,423 0.4872 -1.54%
2022-12-13 0 0.650 0.640 0.650 0.640 0.680 536,000 356,520 0.6651 0.495 0.487 0.495 0.487 0.518 704,126 0.5063 1.56%
2022-12-12 0 0.640 0.630 0.650 0.620 0.650 1,040,000 659,600 0.6342 0.487 0.480 0.495 0.472 0.495 1,366,215 0.4828 -3.03%
2022-12-09 0 0.660 0.650 0.670 0.650 0.660 244,000 158,920 0.6513 0.502 0.495 0.510 0.495 0.502 320,535 0.4958 -1.49%
2022-12-08 0 0.670 0.660 0.670 0.660 0.690 236,000 159,040 0.6739 0.510 0.502 0.510 0.502 0.525 310,026 0.5130 1.52%
2022-12-07 0 0.660 0.650 0.660 0.660 0.690 108,000 71,880 0.6656 0.502 0.495 0.502 0.502 0.525 141,876 0.5066 0.00%
2022-12-06 0 0.660 0.660 0.680 0.660 0.690 124,000 84,880 0.6845 0.502 0.502 0.518 0.502 0.525 162,895 0.5211 -1.49%
2022-12-05 0 0.670 0.650 0.680 0.660 0.700 780,000 536,280 0.6875 0.510 0.495 0.518 0.502 0.533 1,024,661 0.5234 4.69%
2022-12-02 0 0.640 0.640 0.650 0.640 0.680 360,000 237,440 0.6596 0.487 0.487 0.495 0.487 0.518 472,921 0.5021 0.00%
2022-12-01 0 0.640 0.630 0.640 0.640 0.700 1,404,000 942,560 0.6713 0.487 0.480 0.487 0.487 0.533 1,844,390 0.5110 1.59%
2022-11-30 0 0.630 0.620 0.640 0.630 0.660 224,000 144,240 0.6439 0.480 0.472 0.487 0.480 0.502 294,262 0.4902 1.61%
2022-11-29 0 0.620 0.620 0.660 0.620 0.650 348,000 221,520 0.6366 0.472 0.472 0.502 0.472 0.495 457,157 0.4846 1.64%
2022-11-28 0 0.610 0.610 0.630 0.610 0.620 64,000 39,280 0.6138 0.464 0.464 0.480 0.464 0.472 84,075 0.4672 -1.61%
2022-11-25 0 0.620 0.610 0.630 0.610 0.620 372,000 228,000 0.6129 0.472 0.464 0.480 0.464 0.472 488,685 0.4666 0.00%
2022-11-24 0 0.620 0.610 0.620 0.610 0.640 992,000 617,720 0.6227 0.472 0.464 0.472 0.464 0.487 1,303,159 0.4740 -1.59%
2022-11-23 0 0.630 0.630 0.640 0.630 0.670 368,000 237,800 0.6462 0.480 0.480 0.487 0.480 0.510 483,430 0.4919 0.00%
2022-11-22 0 0.630 0.630 0.640 0.630 0.640 251,976 160,586 0.6373 0.480 0.480 0.487 0.480 0.487 331,013 0.4851 -1.56%
2022-11-21 0 0.640 0.630 0.640 0.630 0.640 140,000 89,000 0.6357 0.487 0.480 0.487 0.480 0.487 183,914 0.4839 0.00%
2022-11-18 0 0.640 0.640 0.650 0.640 0.680 568,000 369,240 0.6501 0.487 0.487 0.495 0.487 0.518 746,164 0.4949 -3.03%
2022-11-17 0 0.660 0.650 0.660 0.650 0.670 480,000 312,680 0.6514 0.502 0.495 0.502 0.495 0.510 630,561 0.4959 0.00%
2022-11-16 0 0.660 0.650 0.660 0.650 0.660 27,976 18,503 0.6614 0.502 0.495 0.502 0.495 0.502 36,751 0.5035 0.00%
2022-11-15 0 0.660 0.650 0.660 0.650 0.670 468,000 308,720 0.6597 0.502 0.495 0.502 0.495 0.510 614,797 0.5021 -2.94%
2022-11-14 0 0.680 0.660 0.680 0.660 0.680 84,000 56,640 0.6743 0.518 0.502 0.518 0.502 0.518 110,348 0.5133 0.00%
2022-11-11 0 0.680 0.660 0.680 0.650 0.680 384,000 252,040 0.6564 0.518 0.502 0.518 0.495 0.518 504,449 0.4996 0.00%
2022-11-10 0 0.680 0.670 0.690 0.650 0.680 144,000 96,480 0.6700 0.518 0.510 0.525 0.495 0.518 189,168 0.5100 -1.45%
2022-11-09 0 0.690 0.670 0.690 0.680 0.690 544,000 344,400 0.6331 0.525 0.510 0.525 0.518 0.525 714,635 0.4819 0.00%
2022-11-08 0 0.690 0.660 0.680 0.660 0.700 660,000 439,520 0.6659 0.525 0.502 0.518 0.502 0.533 867,021 0.5069 -1.43%
2022-11-07 0 0.700 0.680 0.700 0.660 0.730 1,472,000 1,020,200 0.6931 0.533 0.518 0.533 0.502 0.556 1,933,720 0.5276 -1.41%
2022-11-04 0 0.710 0.690 0.710 0.700 0.720 1,092,000 783,440 0.7174 0.540 0.525 0.540 0.533 0.548 1,434,526 0.5461 -1.39%
2022-11-03 0 0.720 0.700 0.720 0.710 0.720 2,252,000 1,599,000 0.7100 0.548 0.533 0.548 0.540 0.548 2,958,381 0.5405 2.86%
2022-11-02 0 0.700 0.690 0.710 0.700 0.710 1,108,000 775,640 0.7000 0.533 0.525 0.540 0.533 0.540 1,455,544 0.5329 0.00%
2022-11-01 0 0.700 0.690 0.700 0.660 0.700 3,100,000 2,130,360 0.6872 0.533 0.525 0.533 0.502 0.533 4,072,371 0.5231 4.48%
2022-10-31 0 0.670 0.660 0.670 0.650 0.670 1,244,010 828,606 0.6661 0.510 0.502 0.510 0.495 0.510 1,634,216 0.5070 3.08%
2022-10-28 0 0.650 0.640 0.650 0.610 0.670 2,188,000 1,433,000 0.6549 0.495 0.487 0.495 0.464 0.510 2,874,306 0.4986 -1.52%
2022-10-27 0 0.660 0.640 0.660 0.620 0.660 2,288,000 1,484,200 0.6487 0.502 0.487 0.502 0.472 0.502 3,005,673 0.4938 6.45%
2022-10-26 0 0.620 0.610 0.620 0.590 0.620 684,000 419,960 0.6140 0.472 0.464 0.472 0.449 0.472 898,549 0.4674 5.08%
2022-10-25 0 0.590 0.590 0.610 0.590 0.600 188,000 112,600 0.5989 0.449 0.449 0.464 0.449 0.457 246,970 0.4559 -1.67%
2022-10-24 0 0.600 0.590 0.610 0.580 0.600 1,088,000 643,640 0.5916 0.457 0.449 0.464 0.442 0.457 1,429,271 0.4503 1.69%
2022-10-21 0 0.590 0.580 0.590 0.570 0.590 24,000 13,840 0.5767 0.449 0.442 0.449 0.434 0.449 31,528 0.4390 3.51%
2022-10-20 0 0.570 0.570 0.590 0.540 0.590 17,616,000 9,803,680 0.5565 0.434 0.434 0.449 0.411 0.449 23,141,578 0.4236 -1.72%
2022-10-19 0 0.580 0.570 0.600 0.570 0.580 124,000 70,920 0.5719 0.442 0.434 0.457 0.434 0.442 162,895 0.4354 1.75%
2022-10-18 0 0.570 0.560 0.580 0.550 0.630 9,348,000 5,278,120 0.5646 0.434 0.426 0.442 0.419 0.480 12,280,170 0.4298 -1.72%
2022-10-17 0 0.580 0.560 0.590 0.540 0.580 9,268,000 5,126,960 0.5532 0.442 0.426 0.449 0.411 0.442 12,175,076 0.4211 0.00%
2022-10-14 0 0.580 0.580 0.590 0.570 0.580 3,298,000 1,912,700 0.5800 0.442 0.442 0.449 0.434 0.442 4,332,478 0.4415 0.00%
2022-10-13 0 0.580 0.570 0.590 0.570 0.580 132,000 75,800 0.5742 0.442 0.434 0.449 0.434 0.442 173,404 0.4371 0.00%
2022-10-12 0 0.580 0.570 0.590 0.570 0.580 284,000 162,440 0.5720 0.442 0.434 0.449 0.434 0.442 373,082 0.4354 0.00%
2022-10-11 0 0.580 0.570 0.580 0.570 0.580 56,000 32,280 0.5764 0.442 0.434 0.442 0.434 0.442 73,565 0.4388 1.75%
2022-10-10 0 0.570 0.570 0.580 0.550 0.580 1,036,000 578,880 0.5588 0.434 0.434 0.442 0.419 0.442 1,360,960 0.4253 5.56%
2022-10-07 0 0.540 0.540 0.550 0.540 0.580 8,084,000 4,478,000 0.5539 0.411 0.411 0.419 0.411 0.442 10,619,693 0.4217 -6.90%
2022-10-06 0 0.580 0.580 0.590 0.550 0.630 9,916,000 5,634,440 0.5682 0.442 0.442 0.449 0.419 0.480 13,026,333 0.4325 -3.33%
2022-10-05 0 0.600 0.570 0.600 0.540 0.630 11,238,000 6,354,800 0.5655 0.457 0.434 0.457 0.411 0.480 14,763,003 0.4305 1.69%
2022-10-03 0 0.590 0.590 0.600 0.510 0.660 6,228,000 3,634,440 0.5836 0.449 0.449 0.457 0.388 0.502 8,181,525 0.4442 0.00%
2022-09-30 0 0.590 0.590 0.600 0.580 0.680 7,916,000 4,880,119 0.6165 0.449 0.449 0.457 0.442 0.518 10,398,997 0.4693 -15.71%
2022-09-29 0 0.700 0.670 0.710 0.650 0.740 3,364,000 2,341,960 0.6962 0.533 0.510 0.540 0.495 0.563 4,419,180 0.5300 2.94%
2022-09-28 0 0.680 0.670 0.680 0.680 0.690 336,000 230,280 0.6854 0.518 0.510 0.518 0.518 0.525 441,392 0.5217 -1.45%
2022-09-27 0 0.690 0.680 0.690 0.680 0.700 124,000 84,400 0.6806 0.525 0.518 0.525 0.518 0.533 162,895 0.5181 0.00%
2022-09-26 0 0.690 0.680 0.690 0.680 0.710 124,000 84,520 0.6816 0.525 0.518 0.525 0.518 0.540 162,895 0.5189 -1.43%
2022-09-23 0 0.700 0.680 0.710 0.680 0.700 100,000 68,800 0.6880 0.533 0.518 0.540 0.518 0.533 131,367 0.5237 1.45%
2022-09-22 0 0.690 0.690 0.700 0.680 0.700 676,000 467,880 0.6921 0.525 0.525 0.533 0.518 0.533 888,040 0.5269 -1.43%
2022-09-21 0 0.700 0.700 0.720 0.700 0.730 56,000 39,560 0.7064 0.533 0.533 0.548 0.533 0.556 73,565 0.5378 0.00%
2022-09-20 0 0.700 0.700 0.720 0.700 0.710 180,000 127,760 0.7098 0.533 0.533 0.548 0.533 0.540 236,460 0.5403 -1.41%
2022-09-19 0 0.710 0.710 0.720 0.710 0.720 60,000 42,519 0.7087 0.540 0.540 0.548 0.540 0.548 78,820 0.5394 -2.74%
2022-09-16 0 0.730 0.710 0.730 0.700 0.730 704,000 502,880 0.7143 0.556 0.540 0.556 0.533 0.556 924,822 0.5438 2.82%
2022-09-15 0 0.710 0.700 0.730 0.700 0.730 584,000 419,680 0.7186 0.540 0.533 0.556 0.533 0.556 767,182 0.5470 -1.39%
2022-09-14 0 0.720 0.710 0.720 0.710 0.760 1,296,000 969,160 0.7478 0.548 0.540 0.548 0.540 0.579 1,702,514 0.5693 2.86%
2022-09-13 0 0.700 0.700 0.710 0.690 0.700 140,000 97,800 0.6986 0.533 0.533 0.540 0.525 0.533 183,914 0.5318 2.94%
2022-09-09 0 0.680 0.680 0.690 0.680 0.690 97,407,980 59,435,067 0.6102 0.518 0.518 0.525 0.518 0.525 127,961,760 0.4645 1.49%
2022-09-08 0 0.670 0.670 0.680 0.670 0.670 28,000 18,760 0.6700 0.510 0.510 0.518 0.510 0.510 36,783 0.5100 0.00%
2022-09-07 0 0.680 0.680 0.690 0.680 0.690 20,000 13,720 0.6860 0.510 0.510 0.518 0.510 0.518 26,666 0.5145 -1.45%
2022-09-06 0 0.690 0.670 0.690 0.680 0.690 516,000 353,240 0.6846 0.518 0.503 0.518 0.510 0.518 687,970 0.5135 1.47%
2022-09-05 0 0.680 0.680 0.690 0.680 0.690 668,000 458,920 0.6870 0.510 0.510 0.518 0.510 0.518 890,628 0.5153 -2.86%
2022-09-02 0 0.700 0.690 0.700 0.690 0.760 1,464,000 1,070,080 0.7309 0.525 0.518 0.525 0.518 0.570 1,951,915 0.5482 1.45%
2022-09-01 0 0.690 0.690 0.700 0.690 0.700 280,000 194,800 0.6957 0.518 0.518 0.525 0.518 0.525 373,317 0.5218 0.00%
2022-08-31 0 0.690 0.690 0.710 0.690 0.700 336,000 232,040 0.6906 0.518 0.518 0.533 0.518 0.525 447,980 0.5180 0.00%
2022-08-30 0 0.690 0.690 0.710 0.690 0.730 555,980 390,428 0.7022 0.518 0.518 0.533 0.518 0.548 741,274 0.5267 -2.82%
2022-08-29 0 0.710 0.710 0.720 0.660 0.750 4,528,000 3,177,560 0.7018 0.533 0.533 0.540 0.495 0.563 6,037,070 0.5263 1.43%
2022-08-26 0 0.700 0.700 0.720 0.700 0.720 96,000 67,680 0.7050 0.525 0.525 0.540 0.525 0.540 127,994 0.5288 0.00%
2022-08-25 0 0.700 0.700 0.710 0.700 0.710 264,000 187,360 0.7097 0.525 0.525 0.533 0.525 0.533 351,985 0.5323 -1.41%
2022-08-24 0 0.710 0.710 0.720 0.710 0.720 64,000 45,760 0.7150 0.533 0.533 0.540 0.533 0.540 85,330 0.5363 -2.74%
2022-08-23 0 0.730 0.720 0.740 0.730 0.730 32,000 23,360 0.7300 0.548 0.540 0.555 0.548 0.548 42,665 0.5475 2.82%
2022-08-22 0 0.710 0.710 0.720 0.710 0.710 64,000 45,440 0.7100 0.533 0.533 0.540 0.533 0.533 85,330 0.5325 0.00%
2022-08-19 0 0.710 0.710 0.730 0.710 0.710 272,000 193,120 0.7100 0.533 0.533 0.548 0.533 0.533 362,651 0.5325 -1.39%
2022-08-18 0 0.720 0.710 0.720 0.720 0.780 1,532,000 1,149,240 0.7502 0.540 0.533 0.540 0.540 0.585 2,042,577 0.5626 0.00%
2022-08-17 0 0.720 0.710 0.720 0.710 0.740 916,000 656,520 0.7167 0.540 0.533 0.540 0.533 0.555 1,221,280 0.5376 0.00%
2022-08-16 0 0.720 0.720 0.730 0.720 0.740 188,000 136,680 0.7270 0.540 0.540 0.548 0.540 0.555 250,656 0.5453 -2.70%
2022-08-15 0 0.740 0.730 0.740 0.740 0.740 12,000 8,880 0.7400 0.555 0.548 0.555 0.555 0.555 15,999 0.5550 0.00%
2022-08-12 0 0.740 0.730 0.740 0.720 0.780 2,148,000 1,632,280 0.7599 0.555 0.548 0.555 0.540 0.585 2,863,875 0.5700 5.71%
2022-08-11 0 0.700 0.690 0.700 0.680 0.700 160,000 110,800 0.6925 0.525 0.518 0.525 0.510 0.525 213,324 0.5194 0.00%
2022-08-10 0 0.700 0.690 0.700 0.690 0.710 668,000 462,600 0.6925 0.525 0.518 0.525 0.518 0.533 890,628 0.5194 -1.41%
2022-08-09 0 0.710 0.710 0.720 0.710 0.710 164,000 116,560 0.7107 0.533 0.533 0.540 0.533 0.533 218,657 0.5331 -1.39%
2022-08-08 0 0.720 0.710 0.720 0.710 0.740 804,000 582,480 0.7245 0.540 0.533 0.540 0.533 0.555 1,071,953 0.5434 -5.26%
2022-08-05 0 0.760 0.730 0.770 0.730 0.760 1,884,000 1,388,240 0.7369 0.570 0.548 0.578 0.548 0.570 2,511,890 0.5527 0.00%
2022-08-04 0 0.760 0.740 0.760 0.730 0.770 804,000 596,600 0.7420 0.570 0.555 0.570 0.548 0.578 1,071,953 0.5566 0.00%
2022-08-03 0 0.760 0.740 0.770 0.740 0.780 488,000 377,960 0.7745 0.570 0.555 0.578 0.555 0.585 650,638 0.5809 1.33%
2022-08-02 0 0.750 0.730 0.750 0.720 0.750 1,332,000 983,680 0.7385 0.563 0.548 0.563 0.540 0.563 1,775,922 0.5539 0.00%
2022-08-01 0 0.750 0.750 0.760 0.750 0.750 192,000 144,000 0.7500 0.563 0.563 0.570 0.563 0.563 255,989 0.5625 -1.32%
2022-07-29 0 0.760 0.750 0.770 0.760 0.760 624,000 474,240 0.7600 0.570 0.563 0.578 0.570 0.570 831,964 0.5700 0.00%
2022-07-28 0 0.760 0.750 0.770 0.760 0.760 268,000 203,680 0.7600 0.570 0.563 0.578 0.570 0.570 357,318 0.5700 1.33%
2022-07-27 0 0.750 0.750 0.770 0.750 0.760 416,000 314,280 0.7555 0.563 0.563 0.578 0.563 0.570 554,642 0.5666 -1.32%
2022-07-26 0 0.760 0.760 0.770 0.760 0.760 498,000 378,400 0.7598 0.570 0.570 0.578 0.570 0.570 663,971 0.5699 -1.30%
2022-07-25 0 0.770 0.750 0.770 0.750 0.770 716,000 544,640 0.7607 0.578 0.563 0.578 0.563 0.578 954,625 0.5705 0.00%
2022-07-22 0 0.770 0.770 0.780 0.760 0.780 720,000 552,600 0.7675 0.578 0.578 0.585 0.570 0.585 959,958 0.5757 0.00%
2022-07-21 0 0.770 0.750 0.770 0.760 0.770 1,802,000 1,372,740 0.7618 0.578 0.563 0.578 0.570 0.578 2,402,562 0.5714 0.00%
2022-07-20 0 0.770 0.760 0.780 0.760 0.780 996,000 772,080 0.7752 0.578 0.570 0.585 0.570 0.585 1,327,942 0.5814 0.00%
2022-07-19 0 0.770 0.760 0.770 0.760 0.770 276,000 210,560 0.7629 0.578 0.570 0.578 0.570 0.578 367,984 0.5722 1.32%
2022-07-18 0 0.760 0.760 0.780 0.760 0.770 2,064,000 1,577,120 0.7641 0.570 0.570 0.585 0.570 0.578 2,751,880 0.5731 -1.30%
2022-07-15 0 0.770 0.760 0.770 0.760 0.770 208,000 158,440 0.7617 0.578 0.570 0.578 0.570 0.578 277,321 0.5713 0.00%
2022-07-14 0 0.770 0.760 0.770 0.760 0.770 732,000 558,120 0.7625 0.578 0.570 0.578 0.570 0.578 975,957 0.5719 1.32%
2022-07-13 0 0.760 0.760 0.770 0.760 0.770 608,000 465,760 0.7661 0.570 0.570 0.578 0.570 0.578 810,631 0.5746 0.00%
2022-07-12 0 0.760 0.760 0.770 0.760 0.780 804,000 625,680 0.7782 0.570 0.570 0.578 0.570 0.585 1,071,953 0.5837 0.00%
2022-07-11 0 0.760 0.760 0.770 0.760 0.770 868,000 660,000 0.7604 0.570 0.570 0.578 0.570 0.578 1,157,283 0.5703 -1.30%
2022-07-08 0 0.770 0.770 0.780 0.760 0.770 600,000 461,920 0.7699 0.578 0.578 0.585 0.570 0.578 799,965 0.5774 1.32%
2022-07-07 0 0.760 0.760 0.770 0.760 0.770 200,000 152,520 0.7626 0.570 0.570 0.578 0.570 0.578 266,655 0.5720 0.00%
2022-07-06 0 0.760 0.750 0.760 0.760 0.780 1,112,000 862,640 0.7758 0.570 0.563 0.570 0.570 0.585 1,482,602 0.5818 -2.56%
2022-07-05 0 0.780 0.760 0.780 0.760 0.780 1,463,990 1,123,191 0.7672 0.585 0.570 0.585 0.570 0.585 1,951,901 0.5754 2.63%
2022-07-04 0 0.760 0.750 0.760 0.750 0.770 407,990 310,912 0.7621 0.570 0.563 0.570 0.563 0.578 543,963 0.5716 0.00%
2022-06-30 0 0.760 0.750 0.760 0.750 0.780 2,367,990 1,832,710 0.7740 0.570 0.563 0.570 0.563 0.585 3,157,182 0.5805 0.00%
2022-06-29 0 0.760 0.750 0.760 0.710 0.760 2,316,000 1,718,040 0.7418 0.570 0.563 0.570 0.533 0.570 3,087,865 0.5564 7.04%
2022-06-28 0 0.710 0.700 0.710 0.680 0.730 3,204,000 2,262,120 0.7060 0.533 0.525 0.533 0.510 0.548 4,271,814 0.5295 -2.74%
2022-06-27 0 0.730 0.730 0.740 0.720 0.750 2,408,000 1,760,520 0.7311 0.548 0.548 0.555 0.540 0.563 3,210,527 0.5484 -2.67%
2022-06-24 0 0.750 0.740 0.750 0.740 0.780 1,880,000 1,414,800 0.7526 0.563 0.555 0.563 0.555 0.585 2,506,557 0.5644 -2.60%
2022-06-23 0 0.770 0.770 0.780 0.770 0.780 504,000 388,520 0.7709 0.578 0.578 0.585 0.578 0.585 671,971 0.5782 0.00%
2022-06-22 0 0.770 0.770 0.780 0.770 0.780 1,896,000 1,461,600 0.7709 0.578 0.578 0.585 0.578 0.585 2,527,890 0.5782 0.00%
2022-06-21 0 0.770 0.770 0.780 0.770 0.780 2,672,000 2,065,840 0.7731 0.578 0.578 0.585 0.578 0.585 3,562,511 0.5799 0.00%
2022-06-20 0 0.770 0.770 0.780 0.770 0.770 1,060,000 816,200 0.7700 0.578 0.578 0.585 0.578 0.578 1,413,272 0.5775 0.00%
2022-06-17 0 0.770 0.770 0.780 0.770 0.770 1,196,000 920,920 0.7700 0.578 0.578 0.585 0.578 0.578 1,594,597 0.5775 -1.28%
2022-06-16 0 0.780 0.770 0.780 0.770 0.780 780,000 603,160 0.7733 0.585 0.578 0.585 0.578 0.585 1,039,955 0.5800 1.30%
2022-06-15 0 0.770 0.770 0.780 0.770 0.770 424,000 326,480 0.7700 0.578 0.578 0.585 0.578 0.578 565,309 0.5775 0.00%
2022-06-14 0 0.770 0.770 0.780 0.770 0.780 2,252,000 1,734,680 0.7703 0.578 0.578 0.585 0.578 0.585 3,002,536 0.5777 -1.28%
2022-06-13 0 0.780 0.770 0.780 0.770 0.780 1,084,000 834,720 0.7700 0.585 0.578 0.585 0.578 0.585 1,445,270 0.5776 1.30%
2022-06-10 0 0.770 0.770 0.780 0.770 0.770 4,340,000 3,341,800 0.7700 0.578 0.578 0.585 0.578 0.578 5,786,414 0.5775 -1.28%
2022-06-09 0 0.780 0.770 0.780 0.770 0.780 3,212,000 2,489,920 0.7752 0.585 0.578 0.585 0.578 0.585 4,282,480 0.5814 1.30%
2022-06-08 0 0.800 0.790 0.800 0.790 0.800 145,028,000 113,289,880 0.7812 0.578 0.570 0.578 0.570 0.578 200,895,818 0.5639 0.00%
2022-06-07 0 0.800 0.790 0.800 0.790 0.800 6,396,000 5,060,160 0.7911 0.578 0.570 0.578 0.570 0.578 8,859,873 0.5711 0.00%
2022-06-06 0 0.800 0.790 0.800 0.790 0.800 3,932,000 3,121,920 0.7940 0.578 0.570 0.578 0.570 0.578 5,446,689 0.5732 0.00%
2022-06-02 0 0.800 0.790 0.800 0.790 0.800 10,020,000 7,965,080 0.7949 0.578 0.570 0.578 0.570 0.578 13,879,914 0.5739 0.00%
2022-06-01 0 0.800 0.790 0.800 0.790 0.800 676,000 538,600 0.7967 0.578 0.570 0.578 0.570 0.578 936,409 0.5752 0.00%
2022-05-31 0 0.800 0.790 0.800 0.790 0.800 1,508,000 1,198,200 0.7946 0.578 0.570 0.578 0.570 0.578 2,088,913 0.5736 1.27%
2022-05-30 0 0.790 0.790 0.800 0.790 0.800 576,000 456,720 0.7929 0.570 0.570 0.578 0.570 0.578 797,887 0.5724 0.00%
2022-05-27 0 0.790 0.790 0.800 0.790 0.800 1,468,000 1,164,440 0.7932 0.570 0.570 0.578 0.570 0.578 2,033,504 0.5726 0.00%
2022-05-26 0 0.790 0.790 0.800 0.790 0.800 2,272,000 1,801,040 0.7927 0.570 0.570 0.578 0.570 0.578 3,147,222 0.5723 0.00%
2022-05-25 0 0.790 0.790 0.800 0.790 0.800 1,876,000 1,487,400 0.7929 0.570 0.570 0.578 0.570 0.578 2,598,674 0.5724 0.00%
2022-05-24 0 0.790 0.790 0.800 0.790 0.800 1,056,000 835,440 0.7911 0.570 0.570 0.578 0.570 0.578 1,462,793 0.5711 0.00%
2022-05-23 0 0.790 0.790 0.800 0.790 0.800 1,976,000 1,561,400 0.7902 0.570 0.570 0.578 0.570 0.578 2,737,197 0.5704 0.00%
2022-05-20 0 0.790 0.790 0.800 0.790 0.800 3,928,000 3,104,480 0.7903 0.570 0.570 0.578 0.570 0.578 5,441,148 0.5706 0.00%
2022-05-19 0 0.790 0.790 0.800 0.790 0.800 6,940,000 5,484,160 0.7902 0.570 0.570 0.578 0.570 0.578 9,613,433 0.5705 0.00%
2022-05-18 0 0.790 0.790 0.800 0.790 0.800 10,692,000 8,447,440 0.7901 0.570 0.570 0.578 0.570 0.578 14,810,782 0.5704 0.00%
2022-05-17 0 0.790 0.790 0.800 0.790 0.800 1,152,000 910,360 0.7902 0.570 0.570 0.578 0.570 0.578 1,595,774 0.5705 0.00%
2022-05-16 0 0.790 0.790 0.800 0.790 0.800 408,000 324,860 0.7962 0.570 0.570 0.578 0.570 0.578 565,170 0.5748 0.00%
2022-05-13 0 0.790 0.790 0.800 0.790 0.800 2,784,000 2,199,760 0.7901 0.570 0.570 0.578 0.570 0.578 3,856,455 0.5704 0.00%
2022-05-12 0 0.790 0.790 0.800 0.790 0.800 6,912,000 5,464,600 0.7906 0.570 0.570 0.578 0.570 0.578 9,574,647 0.5707 0.00%
2022-05-11 0 0.790 0.790 0.800 0.790 0.800 2,176,000 1,720,000 0.7904 0.570 0.570 0.578 0.570 0.578 3,014,241 0.5706 0.00%
2022-05-10 0 0.790 0.790 0.800 0.790 0.800 1,628,000 1,286,560 0.7903 0.570 0.570 0.578 0.570 0.578 2,255,140 0.5705 0.00%
2022-05-06 0 0.790 0.790 0.800 0.790 0.800 6,236,000 4,947,400 0.7934 0.570 0.570 0.578 0.570 0.578 8,638,238 0.5727 -1.25%
2022-05-05 0 0.800 0.790 0.800 0.790 0.800 4,736,000 3,745,560 0.7909 0.578 0.570 0.578 0.570 0.578 6,560,406 0.5709 0.00%
2022-05-04 0 0.800 0.790 0.800 0.790 0.800 1,776,000 1,415,120 0.7968 0.578 0.570 0.578 0.570 0.578 2,460,152 0.5752 0.00%
2022-05-03 0 0.800 0.790 0.800 0.790 0.810 2,512,000 2,002,320 0.7971 0.578 0.570 0.578 0.570 0.585 3,479,675 0.5754 0.00%
2022-04-29 0 0.800 0.790 0.800 0.760 0.810 69,436,000 54,358,200 0.7829 0.578 0.570 0.578 0.549 0.585 96,184,199 0.5651 2.56%
2022-04-28 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.563 - - - - 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 0.563 0.563 0.570 0.498 0.570 75,583,194 0.5524 9.86%
2022-04-22 0 0.710 0.690 0.710 0.690 0.720 1,020,000 716,040 0.7020 0.513 0.498 0.513 0.498 0.520 1,412,925 0.5068 0.00%
2022-04-21 0 0.710 0.700 0.710 0.690 0.720 2,164,000 1,523,440 0.7040 0.513 0.505 0.513 0.498 0.520 2,997,618 0.5082 -1.39%
2022-04-20 0 0.720 0.710 0.720 0.700 0.720 1,104,000 781,520 0.7079 0.520 0.513 0.520 0.505 0.520 1,529,284 0.5110 0.00%
2022-04-19 0 0.720 0.710 0.720 0.700 0.720 480,000 340,560 0.7095 0.520 0.513 0.520 0.505 0.520 664,906 0.5122 0.00%
2022-04-14 0 0.720 0.710 0.720 0.710 0.720 1,408,000 1,002,160 0.7118 0.520 0.513 0.520 0.513 0.520 1,950,391 0.5138 0.00%
2022-04-13 0 0.720 0.700 0.720 0.700 0.730 2,152,000 1,546,760 0.7188 0.520 0.505 0.520 0.505 0.527 2,980,995 0.5189 1.41%
2022-04-12 0 0.710 0.700 0.710 0.690 0.720 2,004,000 1,403,440 0.7003 0.513 0.505 0.513 0.498 0.520 2,775,983 0.5056 0.00%
2022-04-11 0 0.710 0.690 0.710 0.690 0.720 11,836,000 8,356,800 0.7060 0.513 0.498 0.513 0.498 0.520 16,395,475 0.5097 1.43%
2022-04-08 0 0.700 0.700 0.710 0.690 0.760 16,928,000 12,191,720 0.7202 0.505 0.505 0.513 0.498 0.549 23,449,020 0.5199 -9.09%
2022-04-07 0 0.770 0.760 0.770 0.740 0.780 6,652,000 5,089,640 0.7651 0.556 0.549 0.556 0.534 0.563 9,214,490 0.5524 -1.28%
2022-04-06 0 0.780 0.770 0.780 0.730 0.780 11,748,000 8,958,480 0.7626 0.563 0.556 0.563 0.527 0.563 16,273,575 0.5505 0.00%
2022-04-04 0 0.780 0.760 0.780 0.730 0.780 9,120,000 6,950,240 0.7621 0.563 0.549 0.563 0.527 0.563 12,633,215 0.5502 5.41%
2022-04-01 0 0.740 0.730 0.740 0.720 0.750 6,712,000 4,933,920 0.7351 0.534 0.527 0.534 0.520 0.541 9,297,603 0.5307 0.00%
2022-03-31 0 0.740 0.730 0.740 0.660 0.760 38,820,000 28,268,000 0.7282 0.534 0.527 0.534 0.476 0.549 53,774,276 0.5257 12.12%
2022-03-30 0 0.660 0.660 0.670 0.600 0.700 31,888,000 20,897,400 0.6553 0.476 0.476 0.484 0.433 0.505 44,171,924 0.4731 10.00%
2022-03-29 0 0.600 0.600 0.610 0.590 0.630 7,444,000 4,537,960 0.6096 0.433 0.433 0.440 0.426 0.455 10,311,584 0.4401 1.69%
2022-03-28 0 0.590 0.590 0.600 0.580 0.590 4,736,000 2,792,960 0.5897 0.426 0.426 0.433 0.419 0.426 6,560,406 0.4257 0.00%
2022-03-25 0 0.590 0.570 0.580 0.560 0.590 4,024,000 2,304,360 0.5727 0.426 0.411 0.419 0.404 0.426 5,574,129 0.4134 1.72%
2022-03-24 0 0.580 0.570 0.580 0.570 0.600 5,417,178 3,175,612 0.5862 0.419 0.411 0.419 0.411 0.433 7,503,988 0.4232 0.00%
2022-03-23 0 0.580 0.570 0.580 0.540 0.580 4,952,000 2,782,480 0.5619 0.419 0.411 0.419 0.390 0.419 6,859,614 0.4056 5.45%
2022-03-22 0 0.550 0.540 0.550 0.530 0.550 328,000 177,280 0.5405 0.397 0.390 0.397 0.383 0.397 454,352 0.3902 0.00%
2022-03-21 0 0.550 0.540 0.550 0.530 0.550 1,964,000 1,063,520 0.5415 0.397 0.390 0.397 0.383 0.397 2,720,574 0.3909 0.00%
2022-03-18 0 0.550 0.540 0.550 0.500 0.550 8,052,000 4,141,640 0.5144 0.397 0.390 0.397 0.361 0.397 11,153,799 0.3713 5.77%
2022-03-17 0 0.520 0.510 0.520 0.500 0.540 6,864,000 3,570,960 0.5202 0.375 0.368 0.375 0.361 0.390 9,508,156 0.3756 1.96%
2022-03-16 0 0.510 0.500 0.510 0.485 0.510 7,392,000 3,701,300 0.5007 0.368 0.361 0.368 0.350 0.368 10,239,553 0.3615 4.08%
2022-03-15 0 0.490 0.480 0.490 0.480 0.560 15,652,000 8,003,300 0.5113 0.354 0.347 0.354 0.347 0.404 21,681,478 0.3691 -9.26%
2022-03-14 0 0.540 0.530 0.540 0.530 0.580 5,472,000 3,023,000 0.5524 0.390 0.383 0.390 0.383 0.419 7,579,929 0.3988 -8.47%
2022-03-11 0 0.590 0.580 0.590 0.570 0.590 2,276,000 1,328,800 0.5838 0.426 0.419 0.426 0.411 0.426 3,152,763 0.4215 0.00%
2022-03-10 0 0.590 0.590 0.600 0.580 0.610 3,348,000 2,010,240 0.6004 0.426 0.426 0.433 0.419 0.440 4,637,720 0.4335 1.72%
2022-03-09 0 0.580 0.580 0.590 0.560 0.580 6,948,000 3,956,880 0.5695 0.419 0.419 0.426 0.404 0.419 9,624,515 0.4111 -1.69%
2022-03-08 0 0.590 0.580 0.590 0.580 0.600 3,574,000 2,116,820 0.5923 0.426 0.419 0.426 0.419 0.433 4,950,780 0.4276 -1.67%
2022-03-07 0 0.600 0.600 0.610 0.600 0.610 2,140,000 1,289,840 0.6027 0.433 0.433 0.440 0.433 0.440 2,964,373 0.4351 -3.23%
2022-03-04 0 0.620 0.610 0.620 0.610 0.630 1,364,000 841,240 0.6167 0.448 0.440 0.448 0.440 0.455 1,889,441 0.4452 -1.59%
2022-03-03 0 0.630 0.620 0.630 0.610 0.630 1,748,000 1,089,200 0.6231 0.455 0.448 0.455 0.440 0.455 2,421,366 0.4498 1.61%
2022-03-02 0 0.620 0.610 0.620 0.600 0.620 2,432,000 1,479,680 0.6084 0.448 0.440 0.448 0.433 0.448 3,368,857 0.4392 1.64%
2022-03-01 0 0.610 0.600 0.610 0.600 0.670 22,892,000 14,189,359 0.6198 0.440 0.433 0.440 0.433 0.484 31,710,477 0.4475 -8.96%
2022-02-28 0 0.670 0.660 0.670 0.650 0.680 5,708,000 3,782,160 0.6626 0.484 0.476 0.484 0.469 0.491 7,906,841 0.4783 -2.90%
2022-02-25 0 0.690 0.670 0.690 0.670 0.690 732,000 497,160 0.6792 0.498 0.484 0.498 0.484 0.498 1,013,982 0.4903 0.00%
2022-02-24 0 0.690 0.670 0.690 0.670 0.690 3,748,000 2,539,800 0.6776 0.498 0.484 0.498 0.484 0.498 5,191,808 0.4892 -1.43%
2022-02-23 0 0.700 0.690 0.700 0.690 0.710 1,580,000 1,106,880 0.7006 0.505 0.498 0.505 0.498 0.513 2,188,649 0.5057 1.45%
2022-02-22 0 0.690 0.680 0.690 0.670 0.690 2,232,000 1,514,600 0.6786 0.498 0.491 0.498 0.484 0.498 3,091,813 0.4899 0.00%
2022-02-21 0 0.690 0.690 0.700 0.660 0.710 8,632,000 6,010,480 0.6963 0.498 0.498 0.505 0.476 0.513 11,957,227 0.5027 4.55%
2022-02-18 0 0.660 0.660 0.670 0.660 0.680 2,160,000 1,439,640 0.6665 0.476 0.476 0.484 0.476 0.491 2,992,077 0.4812 -1.49%
2022-02-17 0 0.670 0.660 0.670 0.610 0.680 17,360,000 11,387,440 0.6560 0.484 0.476 0.484 0.440 0.491 24,047,435 0.4735 11.67%
2022-02-16 0 0.600 0.600 0.610 0.600 0.610 868,000 524,480 0.6042 0.433 0.433 0.440 0.433 0.440 1,202,372 0.4362 0.00%
2022-02-15 0 0.600 0.600 0.610 0.590 0.620 2,420,000 1,454,200 0.6009 0.433 0.433 0.440 0.426 0.448 3,352,235 0.4338 -1.64%
2022-02-14 0 0.610 0.600 0.610 0.590 0.610 2,492,000 1,491,320 0.5984 0.440 0.433 0.440 0.426 0.440 3,451,971 0.4320 0.00%
2022-02-11 0 0.610 0.600 0.610 0.580 0.620 3,836,000 2,322,560 0.6055 0.440 0.433 0.440 0.419 0.448 5,313,707 0.4371 1.67%
2022-02-10 0 0.600 0.590 0.600 0.590 0.610 1,096,000 660,920 0.6030 0.433 0.426 0.433 0.426 0.440 1,518,202 0.4353 0.00%
2022-02-09 0 0.600 0.590 0.600 0.590 0.600 1,888,000 1,126,640 0.5967 0.433 0.426 0.433 0.426 0.433 2,615,297 0.4308 3.45%
2022-02-08 0 0.580 0.570 0.590 0.570 0.590 3,408,000 1,972,480 0.5788 0.419 0.411 0.426 0.411 0.426 4,720,833 0.4178 1.75%
2022-02-07 0 0.570 0.550 0.570 0.550 0.600 5,388,000 3,085,400 0.5726 0.411 0.397 0.411 0.397 0.433 7,463,570 0.4134 -1.72%
2022-02-04 0 0.580 0.570 0.580 0.540 0.590 5,576,000 3,163,840 0.5674 0.419 0.411 0.419 0.390 0.426 7,723,992 0.4096 7.41%
2022-01-31 0 0.540 0.530 0.540 0.520 0.550 1,172,000 632,040 0.5393 0.390 0.383 0.390 0.375 0.397 1,623,479 0.3893 0.00%
2022-01-28 0 0.540 0.530 0.540 0.520 0.550 6,284,000 3,325,000 0.5291 0.390 0.383 0.390 0.375 0.397 8,704,728 0.3820 0.00%
2022-01-27 0 0.540 0.520 0.540 0.520 0.550 5,612,000 2,988,720 0.5326 0.390 0.375 0.390 0.375 0.397 7,773,860 0.3845 -1.82%
2022-01-26 0 0.550 0.540 0.550 0.540 0.570 4,448,000 2,440,920 0.5488 0.397 0.390 0.397 0.390 0.411 6,161,463 0.3962 -1.79%
2022-01-25 0 0.560 0.550 0.560 0.550 0.590 8,836,000 5,025,440 0.5687 0.404 0.397 0.404 0.397 0.426 12,239,812 0.4106 -6.67%
2022-01-24 0 0.600 0.590 0.600 0.590 0.610 1,528,000 918,600 0.6012 0.433 0.426 0.433 0.426 0.440 2,116,618 0.4340 0.00%
2022-01-21 0 0.600 0.580 0.600 0.580 0.600 1,516,000 888,960 0.5864 0.433 0.419 0.433 0.419 0.433 2,099,995 0.4233 0.00%
2022-01-20 0 0.600 0.590 0.600 0.580 0.610 3,116,000 1,857,440 0.5961 0.433 0.426 0.433 0.419 0.440 4,316,348 0.4303 0.00%
2022-01-19 0 0.600 0.590 0.600 0.590 0.610 1,604,000 963,980 0.6010 0.433 0.426 0.433 0.426 0.440 2,221,894 0.4339 0.00%
2022-01-18 0 0.600 0.580 0.600 0.580 0.630 6,644,000 3,997,480 0.6017 0.433 0.419 0.433 0.419 0.455 9,203,408 0.4343 -1.64%
2022-01-17 0 0.610 0.600 0.610 0.590 0.610 1,188,000 710,920 0.5984 0.440 0.433 0.440 0.426 0.440 1,645,642 0.4320 1.67%
2022-01-14 0 0.600 0.600 0.610 0.590 0.610 2,076,000 1,247,480 0.6009 0.433 0.433 0.440 0.426 0.440 2,875,719 0.4338 1.69%
2022-01-13 0 0.590 0.590 0.600 0.590 0.620 7,740,000 4,689,160 0.6058 0.426 0.426 0.433 0.426 0.448 10,721,610 0.4374 -6.35%
2022-01-12 0 0.630 0.620 0.630 0.610 0.630 2,604,000 1,623,000 0.6233 0.455 0.448 0.455 0.440 0.455 3,607,115 0.4499 1.61%
2022-01-11 0 0.620 0.620 0.630 0.620 0.680 12,848,000 8,284,760 0.6448 0.448 0.448 0.455 0.448 0.491 17,797,318 0.4655 -7.46%
2022-01-10 0 0.670 0.670 0.680 0.670 0.710 7,144,000 4,860,040 0.6803 0.484 0.484 0.491 0.484 0.513 9,896,018 0.4911 -4.29%
2022-01-07 0 0.700 0.700 0.710 0.620 0.710 19,472,000 13,128,320 0.6742 0.505 0.505 0.513 0.448 0.513 26,973,022 0.4867 11.11%
2022-01-06 0 0.630 0.620 0.630 0.610 0.650 11,392,000 7,161,600 0.6287 0.455 0.448 0.455 0.440 0.469 15,780,437 0.4538 -3.08%
2022-01-05 0 0.650 0.640 0.650 0.620 0.670 31,752,000 20,662,280 0.6507 0.469 0.462 0.469 0.448 0.484 43,983,534 0.4698 3.17%
2022-01-04 0 0.630 0.620 0.630 0.540 0.640 44,632,000 27,008,200 0.6051 0.455 0.448 0.455 0.390 0.462 61,825,180 0.4368 16.67%
2022-01-03 0 0.540 0.530 0.540 0.510 0.540 6,620,000 3,492,840 0.5276 0.390 0.383 0.390 0.368 0.390 9,170,162 0.3809 1.89%
2021-12-31 0 0.530 0.520 0.530 0.510 0.530 852,000 443,080 0.5200 0.383 0.375 0.383 0.368 0.383 1,180,208 0.3754 1.92%
2021-12-30 0 0.520 0.520 0.530 0.510 0.530 2,148,000 1,121,880 0.5223 0.375 0.375 0.383 0.368 0.383 2,975,455 0.3770 -1.89%
2021-12-29 0 0.530 0.510 0.530 0.510 0.530 860,000 442,600 0.5147 0.383 0.368 0.383 0.368 0.383 1,191,290 0.3715 1.92%
2021-12-28 0 0.520 0.520 0.530 0.520 0.540 1,884,000 999,460 0.5305 0.375 0.375 0.383 0.375 0.390 2,609,756 0.3830 -3.70%
2021-12-24 0 0.540 0.520 0.540 0.530 0.540 584,000 309,920 0.5307 0.390 0.375 0.390 0.383 0.390 808,969 0.3831 1.89%
2021-12-23 0 0.530 0.520 0.530 0.500 0.530 4,192,000 2,158,480 0.5149 0.383 0.375 0.383 0.361 0.383 5,806,846 0.3717 7.07%
2021-12-22 0 0.495 0.495 0.500 0.490 0.500 2,412,000 1,198,920 0.4971 0.357 0.357 0.361 0.354 0.361 3,341,153 0.3588 1.02%
2021-12-21 0 0.490 0.485 0.490 0.485 0.510 9,792,000 4,841,100 0.4944 0.354 0.350 0.354 0.350 0.368 13,564,083 0.3569 -2.00%
2021-12-20 0 0.500 0.495 0.510 0.490 0.520 6,664,000 3,341,840 0.5015 0.361 0.357 0.368 0.354 0.375 9,231,112 0.3620 -1.96%
2021-12-17 0 0.510 0.510 0.530 0.510 0.530 2,120,000 1,104,360 0.5209 0.368 0.368 0.383 0.368 0.383 2,936,668 0.3761 -5.56%
2021-12-16 0 0.540 0.530 0.540 0.520 0.550 8,408,000 4,491,008 0.5341 0.390 0.383 0.390 0.375 0.397 11,646,937 0.3856 1.89%
2021-12-15 0 0.530 0.510 0.530 0.495 0.530 7,392,000 3,829,080 0.5180 0.383 0.368 0.383 0.357 0.383 10,239,553 0.3739 7.07%
2021-12-14 0 0.495 0.490 0.495 0.490 0.500 4,736,000 2,346,520 0.4955 0.357 0.354 0.357 0.354 0.361 6,560,406 0.3577 -2.94%
2021-12-13 0 0.510 0.500 0.510 0.500 0.540 17,704,000 9,001,140 0.5084 0.368 0.361 0.368 0.361 0.390 24,523,951 0.3670 -3.77%
2021-12-10 0 0.530 0.520 0.540 0.520 0.550 4,368,000 2,323,520 0.5319 0.383 0.375 0.390 0.375 0.397 6,050,645 0.3840 -1.85%
2021-12-09 0 0.540 0.540 0.550 0.530 0.550 2,960,000 1,603,572 0.5417 0.390 0.390 0.397 0.383 0.397 4,100,254 0.3911 0.00%
2021-12-08 0 0.540 0.540 0.550 0.530 0.560 5,016,000 2,740,396 0.5463 0.390 0.390 0.397 0.383 0.404 6,948,268 0.3944 1.89%
2021-12-07 0 0.530 0.530 0.540 0.520 0.540 5,664,000 2,999,000 0.5295 0.383 0.383 0.390 0.375 0.390 7,845,891 0.3822 0.00%
2021-12-06 0 0.530 0.520 0.530 0.510 0.560 7,764,000 4,107,676 0.5291 0.383 0.375 0.383 0.368 0.404 10,754,855 0.3819 -3.64%
2021-12-03 0 0.550 0.540 0.550 0.520 0.560 18,764,000 10,159,080 0.5414 0.397 0.390 0.397 0.375 0.404 25,992,285 0.3908 3.77%
2021-12-02 0 0.530 0.530 0.540 0.510 0.550 20,620,000 10,937,640 0.5304 0.383 0.383 0.390 0.368 0.397 28,563,255 0.3829 1.92%
2021-12-01 0 0.520 0.510 0.520 0.475 0.530 16,868,000 8,585,080 0.5090 0.375 0.368 0.375 0.343 0.383 23,365,906 0.3674 9.47%
2021-11-30 0 0.475 0.475 0.480 0.470 0.520 64,724,000 31,306,480 0.4837 0.343 0.343 0.347 0.339 0.375 89,657,038 0.3492 -6.86%
2021-11-29 0 0.510 0.500 0.510 0.500 0.530 11,544,000 5,915,600 0.5124 0.368 0.361 0.368 0.361 0.383 15,990,990 0.3699 -3.77%
2021-11-26 0 0.530 0.530 0.540 0.530 0.560 7,880,000 4,262,860 0.5410 0.383 0.383 0.390 0.383 0.404 10,915,541 0.3905 -3.64%
2021-11-25 0 0.550 0.540 0.550 0.540 0.580 9,349,774 5,177,760 0.5538 0.397 0.390 0.397 0.390 0.419 12,951,502 0.3998 -1.79%
2021-11-24 0 0.560 0.550 0.560 0.540 0.570 10,107,575 5,632,819 0.5573 0.404 0.397 0.404 0.390 0.411 14,001,224 0.4023 -1.75%
2021-11-23 0 0.570 0.560 0.570 0.560 0.580 3,672,000 2,098,920 0.5716 0.411 0.404 0.411 0.404 0.419 5,086,531 0.4126 -1.72%
2021-11-22 0 0.580 0.580 0.590 0.570 0.600 5,496,000 3,208,904 0.5839 0.419 0.419 0.426 0.411 0.433 7,613,174 0.4215 0.00%
2021-11-19 0 0.580 0.580 0.590 0.560 0.590 10,080,000 5,798,240 0.5752 0.419 0.419 0.426 0.404 0.426 13,963,027 0.4153 -3.33%
2021-11-18 0 0.600 0.580 0.600 0.570 0.650 23,440,000 14,215,260 0.6065 0.433 0.419 0.433 0.411 0.469 32,469,578 0.4378 -6.25%
2021-11-17 0 0.640 0.640 0.650 0.620 0.660 11,084,000 7,062,156 0.6371 0.462 0.462 0.469 0.448 0.476 15,353,789 0.4600 -4.48%
2021-11-16 0 0.670 0.660 0.670 0.650 0.670 4,164,000 2,746,280 0.6595 0.484 0.476 0.484 0.469 0.484 5,768,060 0.4761 1.52%
2021-11-15 0 0.660 0.650 0.660 0.650 0.680 4,932,000 3,264,680 0.6619 0.476 0.469 0.476 0.469 0.491 6,831,910 0.4779 -2.94%
2021-11-12 0 0.680 0.670 0.680 0.670 0.710 7,732,000 5,314,000 0.6873 0.491 0.484 0.491 0.484 0.513 10,710,528 0.4961 -4.23%
2021-11-11 0 0.710 0.710 0.720 0.690 0.720 3,488,000 2,464,600 0.7066 0.513 0.513 0.520 0.498 0.520 4,831,651 0.5101 0.00%
2021-11-10 0 0.710 0.710 0.720 0.700 0.730 2,704,000 1,911,840 0.7070 0.513 0.513 0.520 0.505 0.527 3,745,637 0.5104 1.43%
2021-11-09 0 0.700 0.700 0.710 0.700 0.720 1,376,000 971,480 0.7060 0.505 0.505 0.513 0.505 0.520 1,906,064 0.5097 -2.78%
2021-11-08 0 0.720 0.710 0.720 0.700 0.730 848,000 610,320 0.7197 0.520 0.513 0.520 0.505 0.527 1,174,667 0.5196 1.41%
2021-11-05 0 0.710 0.700 0.710 0.710 0.730 2,030,000 1,445,380 0.7120 0.513 0.505 0.513 0.513 0.527 2,811,998 0.5140 -1.39%
2021-11-04 0 0.720 0.720 0.730 0.720 0.770 11,668,000 8,618,200 0.7386 0.520 0.520 0.527 0.520 0.556 16,162,758 0.5332 -5.26%
2021-11-03 0 0.760 0.760 0.770 0.760 0.790 4,324,000 3,339,720 0.7724 0.549 0.549 0.556 0.549 0.570 5,989,695 0.5576 -2.56%
2021-11-02 0 0.780 0.780 0.790 0.780 0.810 1,492,000 1,179,160 0.7903 0.563 0.563 0.570 0.563 0.585 2,066,750 0.5705 -2.50%
2021-11-01 0 0.800 0.790 0.800 0.770 0.810 6,796,000 5,383,920 0.7922 0.578 0.570 0.578 0.556 0.585 9,413,961 0.5719 1.27%
2021-10-29 0 0.790 0.790 0.800 0.780 0.790 1,424,000 1,122,520 0.7883 0.570 0.570 0.578 0.563 0.570 1,972,555 0.5691 1.28%
2021-10-28 0 0.780 0.780 0.790 0.780 0.790 2,604,000 2,039,120 0.7831 0.563 0.563 0.570 0.563 0.570 3,607,115 0.5653 0.00%
2021-10-27 0 0.780 0.780 0.790 0.780 0.820 4,040,000 3,208,720 0.7942 0.563 0.563 0.570 0.563 0.592 5,596,292 0.5734 -3.70%
2021-10-26 0 0.810 0.800 0.810 0.800 0.820 4,836,000 3,901,480 0.8068 0.585 0.578 0.585 0.578 0.592 6,698,928 0.5824 3.85%
2021-10-25 0 0.780 0.780 0.790 0.780 0.810 3,640,000 2,877,560 0.7905 0.563 0.563 0.570 0.563 0.585 5,042,204 0.5707 -2.50%
2021-10-22 0 0.800 0.790 0.800 0.800 0.810 4,120,000 3,297,880 0.8005 0.578 0.570 0.578 0.578 0.585 5,707,110 0.5779 -1.23%
2021-10-21 0 0.810 0.800 0.810 0.800 0.820 2,376,000 1,917,520 0.8070 0.585 0.578 0.585 0.578 0.592 3,291,285 0.5826 0.00%
2021-10-20 0 0.810 0.810 0.820 0.810 0.830 1,956,000 1,602,040 0.8190 0.585 0.585 0.592 0.585 0.599 2,709,492 0.5913 0.00%
2021-10-19 0 0.810 0.810 0.820 0.800 0.820 4,340,000 3,518,080 0.8106 0.585 0.585 0.592 0.578 0.592 6,011,859 0.5852 1.25%
2021-10-18 0 0.800 0.800 0.810 0.790 0.810 5,664,000 4,530,440 0.7999 0.578 0.578 0.585 0.570 0.585 7,845,891 0.5774 -1.23%
2021-10-15 0 0.810 0.810 0.820 0.810 0.830 6,060,000 4,989,120 0.8233 0.585 0.585 0.592 0.585 0.599 8,394,439 0.5943 0.00%
2021-10-12 0 0.810 0.810 0.820 0.800 0.830 2,416,000 1,972,800 0.8166 0.585 0.585 0.592 0.578 0.599 3,346,694 0.5895 1.25%
2021-10-11 0 0.800 0.800 0.810 0.800 0.830 5,408,000 4,371,280 0.8083 0.578 0.578 0.585 0.578 0.599 7,491,275 0.5835 -2.44%
2021-10-08 0 0.820 0.810 0.820 0.810 0.860 5,227,000 4,326,060 0.8276 0.592 0.585 0.592 0.585 0.621 7,240,550 0.5975 -3.53%
2021-10-07 0 0.850 0.840 0.850 0.820 0.860 8,912,000 7,510,720 0.8428 0.614 0.606 0.614 0.592 0.621 12,345,089 0.6084 2.41%
2021-10-06 0 0.830 0.820 0.830 0.790 0.870 19,904,000 16,582,080 0.8331 0.599 0.592 0.599 0.570 0.628 27,571,437 0.6014 3.75%
2021-10-05 0 0.800 0.800 0.810 0.800 0.810 2,220,000 1,779,360 0.8015 0.578 0.578 0.585 0.578 0.585 3,075,190 0.5786 0.00%
2021-10-04 0 0.800 0.800 0.810 0.800 0.820 1,146,000 923,360 0.8057 0.578 0.578 0.585 0.578 0.592 1,587,463 0.5817 -1.23%
2021-09-30 0 0.810 0.800 0.810 0.800 0.830 4,796,000 3,866,280 0.8061 0.585 0.578 0.585 0.578 0.599 6,643,519 0.5820 1.25%
2021-09-29 0 0.800 0.800 0.810 0.790 0.810 2,708,000 2,163,440 0.7989 0.578 0.578 0.585 0.570 0.585 3,751,178 0.5767 0.00%
2021-09-28 0 0.800 0.790 0.800 0.780 0.820 16,712,000 13,409,240 0.8024 0.578 0.570 0.578 0.563 0.592 23,149,812 0.5792 0.00%
2021-09-27 0 0.800 0.800 0.820 0.800 0.820 7,012,000 5,641,040 0.8045 0.578 0.578 0.592 0.578 0.592 9,713,169 0.5808 0.00%
2021-09-24 0 0.800 0.790 0.800 0.790 0.860 5,684,000 4,647,520 0.8176 0.578 0.570 0.578 0.570 0.621 7,873,596 0.5903 -5.88%
2021-09-23 0 0.850 0.840 0.850 0.790 0.850 8,373,958 6,982,406 0.8338 0.614 0.606 0.614 0.570 0.614 11,599,782 0.6019 7.59%
2021-09-21 0 0.790 0.790 0.800 0.770 0.810 7,824,000 6,107,920 0.7807 0.570 0.570 0.578 0.556 0.585 10,837,968 0.5636 -1.25%
2021-09-20 0 0.800 0.790 0.800 0.780 0.820 8,600,000 6,827,280 0.7939 0.578 0.570 0.578 0.563 0.592 11,912,900 0.5731 -2.44%
2021-09-17 0 0.820 0.810 0.820 0.810 0.830 5,700,000 4,677,680 0.8206 0.592 0.585 0.592 0.585 0.599 7,895,759 0.5924 -1.20%
2021-09-16 0 0.830 0.820 0.830 0.820 0.870 11,472,000 9,580,400 0.8351 0.599 0.592 0.599 0.592 0.628 15,891,254 0.6029 -3.49%
2021-09-15 0 0.860 0.850 0.860 0.850 0.890 12,072,000 10,402,160 0.8617 0.621 0.614 0.621 0.614 0.642 16,722,387 0.6220 -3.37%
2021-09-14 0 0.890 0.880 0.890 0.850 0.910 20,740,000 18,291,120 0.8819 0.642 0.635 0.642 0.614 0.657 28,729,482 0.6367 4.71%
2021-09-13 0 0.850 0.850 0.860 0.850 0.870 14,172,000 12,181,080 0.8595 0.614 0.614 0.621 0.614 0.628 19,631,351 0.6205 -2.30%
2021-09-10 0 0.870 0.860 0.870 0.830 0.870 6,648,000 5,680,920 0.8545 0.628 0.621 0.628 0.599 0.628 9,208,949 0.6169 1.16%
2021-09-09 0 0.860 0.850 0.860 0.840 0.900 14,636,000 12,591,560 0.8603 0.621 0.614 0.621 0.606 0.650 20,274,093 0.6211 -4.44%
2021-09-08 0 0.900 0.900 0.910 0.890 0.960 14,222,499 13,074,444 0.9193 0.650 0.650 0.657 0.642 0.693 19,701,303 0.6636 -7.22%
2021-09-07 0 0.970 0.960 0.970 0.930 0.980 10,852,000 10,303,800 0.9495 0.700 0.693 0.700 0.671 0.707 15,032,417 0.6854 0.00%
2021-09-06 0 0.970 0.970 0.980 0.940 1.010 40,220,000 39,370,840 0.9789 0.700 0.700 0.707 0.679 0.729 55,713,585 0.7067 4.30%
2021-09-03 0 0.930 0.920 0.930 0.830 0.940 34,956,000 31,476,160 0.9005 0.671 0.664 0.671 0.599 0.679 48,421,782 0.6500 10.71%
2021-09-02 0 0.840 0.830 0.840 0.800 0.870 9,856,000 8,305,680 0.8427 0.606 0.599 0.606 0.578 0.628 13,652,737 0.6084 3.70%
2021-09-01 0 0.810 0.800 0.810 0.790 0.810 4,616,000 3,696,880 0.8009 0.585 0.578 0.585 0.570 0.585 6,394,180 0.5782 1.25%
2021-08-31 0 0.800 0.790 0.800 0.780 0.810 9,016,000 7,181,840 0.7966 0.578 0.570 0.578 0.563 0.585 12,489,152 0.5750 3.90%
2021-08-30 0 0.770 0.770 0.780 0.750 0.820 4,868,000 3,759,080 0.7722 0.556 0.556 0.563 0.541 0.592 6,743,255 0.5575 -3.75%
2021-08-27 0 0.800 0.790 0.800 0.780 0.810 2,308,000 1,840,480 0.7974 0.578 0.570 0.578 0.563 0.585 3,197,090 0.5757 1.27%
2021-08-26 0 0.790 0.780 0.790 0.770 0.790 1,088,000 850,140 0.7814 0.570 0.563 0.570 0.556 0.570 1,507,120 0.5641 1.28%
2021-08-25 0 0.780 0.770 0.780 0.780 0.790 524,000 409,960 0.7824 0.563 0.556 0.563 0.563 0.570 725,856 0.5648 -1.27%
2021-08-24 0 0.790 0.780 0.790 0.780 0.790 436,000 343,080 0.7869 0.570 0.563 0.570 0.563 0.570 603,956 0.5681 0.00%
2021-08-23 0 0.790 0.780 0.790 0.760 0.790 536,000 417,080 0.7781 0.570 0.563 0.570 0.549 0.570 742,478 0.5617 1.28%
2021-08-20 0 0.780 0.770 0.780 0.760 0.780 4,232,000 3,283,720 0.7759 0.563 0.556 0.563 0.549 0.563 5,862,255 0.5601 -2.50%
2021-08-19 0 0.800 0.780 0.800 0.780 0.810 2,304,000 1,852,240 0.8039 0.578 0.563 0.578 0.563 0.585 3,191,549 0.5804 -1.23%
2021-08-18 0 0.810 0.800 0.810 0.790 0.820 1,240,000 997,960 0.8048 0.585 0.578 0.585 0.570 0.592 1,717,674 0.5810 0.00%
2021-08-17 0 0.810 0.800 0.810 0.800 0.820 580,000 468,320 0.8074 0.585 0.578 0.585 0.578 0.592 803,428 0.5829 0.00%
2021-08-16 0 0.810 0.800 0.810 0.790 0.820 632,000 509,200 0.8057 0.585 0.578 0.585 0.570 0.592 875,460 0.5816 -1.22%
2021-08-13 0 0.820 0.800 0.820 0.800 0.830 3,440,000 2,791,680 0.8115 0.592 0.578 0.592 0.578 0.599 4,765,160 0.5859 0.00%
2021-08-12 0 0.820 0.810 0.820 0.810 0.840 1,796,000 1,485,000 0.8268 0.592 0.585 0.592 0.585 0.606 2,487,857 0.5969 0.00%
2021-08-11 0 0.820 0.820 0.830 0.820 0.840 1,264,000 1,044,360 0.8262 0.592 0.592 0.599 0.592 0.606 1,750,919 0.5965 0.00%
2021-08-10 0 0.820 0.810 0.820 0.780 0.820 2,176,000 1,756,840 0.8074 0.592 0.585 0.592 0.563 0.592 3,014,241 0.5828 2.50%
2021-08-09 0 0.800 0.790 0.800 0.770 0.800 1,620,000 1,269,440 0.7836 0.578 0.570 0.578 0.556 0.578 2,244,058 0.5657 2.56%
2021-08-06 0 0.780 0.770 0.780 0.760 0.800 2,908,000 2,241,240 0.7707 0.563 0.556 0.563 0.549 0.578 4,028,222 0.5564 0.00%
2021-08-05 0 0.780 0.770 0.780 0.770 0.820 6,816,000 5,314,440 0.7797 0.563 0.556 0.563 0.556 0.592 9,441,666 0.5629 -4.88%
2021-08-04 0 0.820 0.800 0.820 0.780 0.820 2,758,194 2,207,635 0.8004 0.592 0.578 0.592 0.563 0.592 3,820,708 0.5778 2.50%
2021-08-03 0 0.800 0.800 0.810 0.800 0.850 2,852,000 2,301,240 0.8069 0.578 0.578 0.585 0.578 0.614 3,950,650 0.5825 -4.76%
2021-08-02 0 0.840 0.820 0.840 0.820 0.860 1,112,000 928,744 0.8352 0.606 0.592 0.606 0.592 0.621 1,540,366 0.6029 -1.18%
2021-07-30 0 0.850 0.820 0.850 0.810 0.870 2,244,000 1,877,800 0.8368 0.614 0.592 0.614 0.585 0.628 3,108,436 0.6041 0.00%
2021-07-29 0 0.850 0.840 0.850 0.850 0.870 2,096,000 1,795,840 0.8568 0.614 0.606 0.614 0.614 0.628 2,903,423 0.6185 3.66%
2021-07-28 0 0.820 0.820 0.830 0.790 0.850 3,132,000 2,565,080 0.8190 0.592 0.592 0.599 0.570 0.614 4,338,512 0.5912 3.80%
2021-07-27 0 0.790 0.790 0.800 0.780 0.840 8,258,300 6,683,775 0.8093 0.570 0.570 0.578 0.563 0.606 11,439,570 0.5843 -3.66%
2021-07-26 0 0.820 0.820 0.840 0.820 0.900 11,916,000 10,268,280 0.8617 0.592 0.592 0.606 0.592 0.650 16,506,292 0.6221 -8.89%
2021-07-23 0 0.900 0.900 0.910 0.900 0.930 4,664,000 4,235,720 0.9082 0.650 0.650 0.657 0.650 0.671 6,460,670 0.6556 -2.17%
2021-07-22 0 0.920 0.910 0.930 0.910 0.930 496,000 454,560 0.9165 0.664 0.657 0.671 0.657 0.671 687,070 0.6616 1.10%
2021-07-21 0 0.910 0.910 0.920 0.900 0.950 5,956,000 5,472,080 0.9188 0.657 0.657 0.664 0.650 0.686 8,250,376 0.6633 -4.21%
2021-07-20 0 0.950 0.940 0.950 0.930 0.960 7,012,000 6,622,280 0.9444 0.686 0.679 0.686 0.671 0.693 9,713,169 0.6818 -1.04%
2021-07-19 0 0.960 0.950 0.960 0.950 0.980 1,248,000 1,197,080 0.9592 0.693 0.686 0.693 0.686 0.707 1,728,756 0.6925 0.00%
2021-07-16 0 0.960 0.960 0.970 0.950 0.980 1,616,000 1,549,680 0.9590 0.693 0.693 0.700 0.686 0.707 2,238,517 0.6923 0.00%
2021-07-15 0 0.960 0.960 0.980 0.950 0.990 1,308,000 1,266,000 0.9679 0.693 0.693 0.707 0.686 0.715 1,811,869 0.6987 -1.03%
2021-07-14 0 0.970 0.960 0.980 0.960 0.990 3,448,000 3,380,736 0.9805 0.700 0.693 0.707 0.693 0.715 4,776,242 0.7078 -2.02%
2021-07-13 0 0.990 0.970 0.990 0.970 1.000 3,180,000 3,130,096 0.9843 0.715 0.700 0.715 0.700 0.722 4,405,003 0.7106 1.02%
2021-07-12 0 0.980 0.950 0.980 0.950 0.990 2,600,000 2,539,096 0.9766 0.707 0.686 0.707 0.686 0.715 3,601,574 0.7050 2.08%
2021-07-09 0 0.960 0.960 0.970 0.960 0.990 1,516,000 1,486,000 0.9802 0.693 0.693 0.700 0.693 0.715 2,099,995 0.7076 -2.04%
2021-07-08 0 0.980 0.970 0.980 0.960 1.010 2,356,000 2,325,008 0.9868 0.707 0.700 0.707 0.693 0.729 3,263,580 0.7124 1.03%
2021-07-07 0 0.970 0.970 0.980 0.970 1.000 3,992,000 3,910,800 0.9797 0.700 0.700 0.707 0.700 0.722 5,529,802 0.7072 -3.00%
2021-07-06 0 1.000 0.990 1.000 0.950 1.000 4,004,000 3,956,400 0.9881 0.722 0.715 0.722 0.686 0.722 5,546,425 0.7133 5.26%
2021-07-05 0 0.950 0.950 0.970 0.930 0.990 6,856,000 6,537,160 0.9535 0.686 0.686 0.700 0.671 0.715 9,497,075 0.6883 -5.00%
2021-07-02 0 1.000 0.990 1.000 0.990 1.020 2,412,000 2,416,880 1.0020 0.722 0.715 0.722 0.715 0.736 3,341,153 0.7234 0.00%
2021-06-30 0 1.000 0.990 1.000 0.980 1.000 4,652,000 4,616,160 0.9923 0.722 0.715 0.722 0.707 0.722 6,444,048 0.7163 2.04%
2021-06-29 0 0.980 0.970 0.980 0.950 0.980 1,964,000 1,901,900 0.9684 0.707 0.700 0.707 0.686 0.707 2,720,574 0.6991 3.16%
2021-06-28 0 0.950 0.940 0.950 0.940 0.970 2,900,000 2,748,600 0.9478 0.686 0.679 0.686 0.679 0.700 4,017,141 0.6842 -2.06%
2021-06-25 0 0.970 0.960 0.970 0.950 0.990 6,312,000 6,069,160 0.9615 0.700 0.693 0.700 0.686 0.715 8,743,514 0.6941 -2.02%
2021-06-24 0 0.990 0.980 0.990 0.960 0.990 8,380,000 8,126,320 0.9697 0.715 0.707 0.715 0.693 0.715 11,608,151 0.7001 1.02%
2021-06-23 0 0.980 0.980 1.000 0.980 1.010 3,700,000 3,668,880 0.9916 0.707 0.707 0.722 0.707 0.729 5,125,317 0.7158 -2.00%
2021-06-22 0 1.000 0.980 1.000 0.980 1.000 2,428,000 2,413,560 0.9941 0.722 0.707 0.722 0.707 0.722 3,363,316 0.7176 2.04%
2021-06-21 0 0.980 0.980 0.990 0.980 1.000 2,880,000 2,848,240 0.9890 0.707 0.707 0.715 0.707 0.722 3,989,436 0.7139 -1.01%
2021-06-18 0 0.990 0.980 0.990 0.970 1.000 3,848,000 3,798,320 0.9871 0.715 0.707 0.715 0.700 0.722 5,330,330 0.7126 1.02%
2021-06-17 0 0.980 0.970 0.980 0.970 1.030 9,096,000 9,011,640 0.9907 0.707 0.700 0.707 0.700 0.744 12,599,969 0.7152 -3.92%
2021-06-16 0 1.020 1.020 1.030 1.000 1.060 10,959,000 11,191,520 1.0212 0.736 0.736 0.744 0.722 0.765 15,180,636 0.7372 -1.92%
2021-06-15 0 1.040 1.030 1.050 1.030 1.140 14,244,000 15,261,280 1.0714 0.751 0.744 0.758 0.744 0.823 19,731,087 0.7735 -7.96%
2021-06-11 0 1.130 1.130 1.140 1.120 1.150 5,952,000 6,741,320 1.1326 0.816 0.816 0.823 0.809 0.830 8,244,835 0.8176 0.00%
2021-06-10 0 1.130 1.130 1.150 1.130 1.180 5,540,000 6,379,720 1.1516 0.816 0.816 0.830 0.816 0.852 7,674,124 0.8313 -1.74%
2021-06-09 0 1.150 1.140 1.150 1.140 1.180 10,628,000 12,342,000 1.1613 0.830 0.823 0.830 0.823 0.852 14,722,128 0.8383 -0.86%
2021-06-08 0 1.160 1.160 1.170 1.160 1.190 1,380,000 1,613,640 1.1693 0.837 0.837 0.845 0.837 0.859 1,911,605 0.8441 -1.69%
2021-06-07 0 1.180 1.170 1.190 1.160 1.190 1,412,000 1,664,840 1.1791 0.852 0.845 0.859 0.837 0.859 1,955,932 0.8512 0.85%
2021-06-04 0 1.170 1.160 1.170 1.140 1.220 9,716,000 11,368,480 1.1701 0.845 0.837 0.845 0.823 0.881 13,458,806 0.8447 -2.50%
2021-06-03 0 1.200 1.190 1.200 1.180 1.210 2,724,000 3,243,560 1.1907 0.866 0.859 0.866 0.852 0.874 3,773,342 0.8596 1.69%
2021-06-02 0 1.180 1.180 1.190 1.180 1.210 3,668,000 4,361,640 1.1891 0.852 0.852 0.859 0.852 0.874 5,080,990 0.8584 -0.84%
2021-06-01 0 1.190 1.190 1.200 1.180 1.240 17,852,000 21,664,400 1.2136 0.859 0.859 0.866 0.852 0.895 24,728,964 0.8761 -3.25%
2021-05-31 0 1.230 1.230 1.240 1.200 1.250 8,592,000 10,533,440 1.2260 0.888 0.888 0.895 0.866 0.902 11,901,818 0.8850 0.82%
2021-05-28 0 1.220 1.220 1.230 1.160 1.260 10,848,000 13,126,000 1.2100 0.881 0.881 0.888 0.837 0.910 15,026,876 0.8735 2.52%
2021-05-27 0 1.190 1.180 1.190 1.140 1.190 16,516,000 19,207,860 1.1630 0.859 0.852 0.859 0.823 0.859 22,878,309 0.8396 0.00%
2021-05-26 0 1.190 1.180 1.190 1.160 1.250 26,568,000 32,091,680 1.2079 0.859 0.852 0.859 0.837 0.902 36,802,549 0.8720 -0.83%
2021-05-25 0 1.200 1.200 1.210 1.200 1.270 14,696,000 18,195,120 1.2381 0.866 0.866 0.874 0.866 0.917 20,357,207 0.8938 -5.51%
2021-05-24 0 1.270 1.250 1.270 1.230 1.290 7,644,000 9,586,340 1.2541 0.917 0.902 0.917 0.888 0.931 10,588,629 0.9053 1.60%
2021-05-21 0 1.250 1.230 1.250 1.230 1.290 4,908,000 6,166,600 1.2564 0.902 0.888 0.902 0.888 0.931 6,798,664 0.9070 0.00%
2021-05-20 0 1.250 1.240 1.250 1.230 1.260 1,936,000 2,401,480 1.2404 0.902 0.895 0.902 0.888 0.910 2,681,788 0.8955 -1.57%
2021-05-18 0 1.270 1.260 1.270 1.230 1.270 2,724,000 3,387,320 1.2435 0.917 0.910 0.917 0.888 0.917 3,773,342 0.8977 2.42%
2021-05-17 0 1.240 1.240 1.250 1.230 1.280 1,092,000 1,361,920 1.2472 0.895 0.895 0.902 0.888 0.924 1,512,661 0.9003 -0.80%
2021-05-14 0 1.250 1.250 1.260 1.230 1.280 1,832,000 2,303,080 1.2571 0.902 0.902 0.910 0.888 0.924 2,537,725 0.9075 0.00%
2021-05-13 0 1.250 1.240 1.250 1.230 1.270 1,500,000 1,864,360 1.2429 0.902 0.895 0.902 0.888 0.917 2,077,831 0.8973 -1.57%
2021-05-12 0 1.270 1.270 1.300 1.220 1.290 8,896,000 11,081,160 1.2456 0.917 0.917 0.938 0.881 0.931 12,322,925 0.8992 0.79%
2021-05-11 0 1.260 1.260 1.280 1.230 1.280 5,580,000 6,976,200 1.2502 0.910 0.910 0.924 0.888 0.924 7,729,533 0.9025 -0.79%
2021-05-10 0 1.270 1.270 1.280 1.250 1.290 7,264,000 9,243,280 1.2725 0.917 0.917 0.924 0.902 0.931 10,062,245 0.9186 0.00%
2021-05-07 0 1.270 1.270 1.280 1.260 1.300 2,500,000 3,179,400 1.2718 0.917 0.917 0.924 0.910 0.938 3,463,052 0.9181 -1.55%
2021-05-06 0 1.290 1.290 1.300 1.280 1.350 5,772,000 7,519,600 1.3028 0.931 0.931 0.938 0.924 0.975 7,995,495 0.9405 -3.01%
2021-05-05 0 1.330 1.320 1.330 1.300 1.330 2,032,000 2,685,720 1.3217 0.960 0.953 0.960 0.938 0.960 2,814,769 0.9542 -0.75%
2021-05-04 0 1.340 1.340 1.350 1.330 1.370 3,424,000 4,617,120 1.3485 0.967 0.967 0.975 0.960 0.989 4,742,996 0.9735 -1.47%
2021-05-03 0 1.360 1.360 1.370 1.360 1.390 3,288,000 4,521,160 1.3750 0.982 0.982 0.989 0.982 1.003 4,554,606 0.9927 0.00%
2021-04-30 0 1.360 1.360 1.380 1.360 1.390 2,520,000 3,452,800 1.3702 0.982 0.982 0.996 0.982 1.003 3,490,757 0.9891 0.00%
2021-04-29 0 1.360 1.360 1.370 1.360 1.400 4,712,000 6,497,880 1.3790 0.982 0.982 0.989 0.982 1.011 6,527,161 0.9955 -2.86%
2021-04-28 0 1.400 1.370 1.400 1.360 1.410 5,554,000 7,641,000 1.3758 1.011 0.989 1.011 0.982 1.018 7,693,517 0.9932 0.00%
2021-04-27 0 1.400 1.380 1.400 1.360 1.410 11,808,000 16,424,000 1.3909 1.011 0.996 1.011 0.982 1.018 16,356,689 1.0041 2.19%
2021-04-26 0 1.370 1.370 1.380 1.360 1.430 8,348,000 11,598,920 1.3894 0.989 0.989 0.996 0.982 1.032 11,563,824 1.0030 -2.14%
2021-04-23 0 1.400 1.380 1.400 1.360 1.410 17,132,000 23,657,720 1.3809 1.011 0.996 1.011 0.982 1.018 23,731,605 0.9969 3.70%
2021-04-22 0 1.350 1.350 1.360 1.310 1.390 14,104,000 19,046,080 1.3504 0.975 0.975 0.982 0.946 1.003 19,537,156 0.9749 3.05%
2021-04-21 0 1.310 1.310 1.320 1.300 1.350 12,624,000 16,678,540 1.3212 0.946 0.946 0.953 0.938 0.975 17,487,029 0.9538 -2.96%
2021-04-20 0 1.350 1.350 1.360 1.350 1.420 19,980,000 27,726,160 1.3877 0.975 0.975 0.982 0.975 1.025 27,676,714 1.0018 0.75%
2021-04-19 0 1.340 1.340 1.350 1.300 1.370 16,656,000 22,268,800 1.3370 0.967 0.967 0.975 0.938 0.989 23,072,240 0.9652 0.75%
2021-04-16 0 1.330 1.330 1.340 1.310 1.360 19,632,000 26,316,080 1.3405 0.960 0.960 0.967 0.946 0.982 27,194,657 0.9677 -1.48%
2021-04-15 0 1.350 1.330 1.350 1.310 1.370 17,256,000 23,218,640 1.3455 0.975 0.960 0.975 0.946 0.989 23,903,372 0.9714 2.27%
2021-04-14 0 1.320 1.320 1.340 1.260 1.370 27,760,000 36,499,720 1.3148 0.953 0.953 0.967 0.910 0.989 38,453,733 0.9492 4.76%
2021-04-13 0 1.260 1.260 1.270 1.250 1.290 2,700,000 3,429,680 1.2703 0.910 0.910 0.917 0.902 0.931 3,740,096 0.9170 0.80%
2021-04-12 0 1.250 1.250 1.260 1.220 1.260 2,804,000 3,473,440 1.2387 0.902 0.902 0.910 0.881 0.910 3,884,159 0.8943 1.63%
2021-04-09 0 1.230 1.220 1.230 1.220 1.280 3,812,000 4,735,080 1.2422 0.888 0.881 0.888 0.881 0.924 5,280,462 0.8967 -0.81%
2021-04-08 0 1.240 1.230 1.240 1.230 1.280 2,216,000 2,762,400 1.2466 0.895 0.888 0.895 0.888 0.924 3,069,650 0.8999 -1.59%
2021-04-07 0 1.260 1.260 1.270 1.210 1.280 4,092,000 5,096,000 1.2454 0.910 0.910 0.917 0.874 0.924 5,668,324 0.8990 1.61%
2021-04-01 0 1.240 1.230 1.250 1.190 1.250 2,876,000 3,488,080 1.2128 0.895 0.888 0.902 0.859 0.902 3,983,895 0.8755 1.64%
2021-03-31 0 1.220 1.210 1.220 1.200 1.230 5,344,000 6,508,640 1.2179 0.881 0.874 0.881 0.866 0.888 7,402,621 0.8792 1.67%
2021-03-30 0 1.200 1.200 1.210 1.190 1.230 2,128,000 2,571,560 1.2084 0.866 0.866 0.874 0.859 0.888 2,947,750 0.8724 -2.44%
2021-03-29 0 1.230 1.210 1.230 1.190 1.320 10,256,000 12,613,920 1.2299 0.888 0.874 0.888 0.859 0.953 14,206,826 0.8879 -6.11%
2021-03-26 0 1.310 1.310 1.330 1.260 1.340 3,012,000 3,960,040 1.3148 0.946 0.946 0.960 0.910 0.967 4,172,285 0.9491 3.97%
2021-03-25 0 1.260 1.250 1.260 1.220 1.290 2,252,000 2,825,720 1.2548 0.910 0.902 0.910 0.881 0.931 3,119,517 0.9058 0.00%
2021-03-24 0 1.260 1.250 1.270 1.250 1.300 2,276,000 2,882,080 1.2663 0.910 0.902 0.917 0.902 0.938 3,152,763 0.9141 -2.33%
2021-03-23 0 1.290 1.290 1.310 1.280 1.350 1,992,000 2,580,360 1.2954 0.931 0.931 0.946 0.924 0.975 2,759,360 0.9351 -4.44%
2021-03-22 0 1.350 1.340 1.350 1.330 1.360 704,000 943,640 1.3404 0.975 0.967 0.975 0.960 0.982 975,196 0.9676 0.75%
2021-03-19 0 1.340 1.320 1.340 1.320 1.370 4,724,000 6,254,520 1.3240 0.967 0.953 0.967 0.953 0.989 6,543,784 0.9558 -0.74%
2021-03-18 0 1.350 1.350 1.370 1.330 1.380 2,648,000 3,571,240 1.3487 0.975 0.975 0.989 0.960 0.996 3,668,065 0.9736 -0.74%
2021-03-17 0 1.360 1.350 1.360 1.340 1.400 3,012,000 4,128,000 1.3705 0.982 0.975 0.982 0.967 1.011 4,172,285 0.9894 -2.86%
2021-03-16 0 1.400 1.380 1.400 1.320 1.420 6,008,000 8,292,240 1.3802 1.011 0.996 1.011 0.953 1.025 8,322,407 0.9964 5.26%
2021-03-15 0 1.330 1.330 1.340 1.310 1.380 4,304,000 5,785,240 1.3442 0.960 0.960 0.967 0.946 0.996 5,961,991 0.9704 0.00%
2021-03-12 0 1.330 1.320 1.330 1.240 1.420 13,696,000 18,391,560 1.3428 0.960 0.953 0.960 0.895 1.025 18,971,986 0.9694 3.91%
2021-03-11 0 1.280 1.270 1.290 1.160 1.300 11,988,000 14,834,252 1.2374 0.924 0.917 0.931 0.837 0.938 16,606,028 0.8933 12.28%
2021-03-10 0 1.140 1.140 1.160 1.130 1.220 8,388,000 9,785,080 1.1666 0.823 0.823 0.837 0.816 0.881 11,619,233 0.8421 -1.72%
2021-03-09 0 1.160 1.160 1.170 1.110 1.220 17,344,000 20,435,880 1.1783 0.837 0.837 0.845 0.801 0.881 24,025,272 0.8506 1.75%
2021-03-08 0 1.140 1.130 1.140 1.130 1.240 9,816,000 11,424,960 1.1639 0.823 0.816 0.823 0.816 0.895 13,597,328 0.8402 -5.00%
2021-03-05 0 1.200 1.180 1.200 1.160 1.240 9,192,000 10,953,720 1.1917 0.866 0.852 0.866 0.837 0.895 12,732,951 0.8603 -1.64%
2021-03-04 0 1.220 1.210 1.220 1.210 1.310 7,132,000 8,825,160 1.2374 0.881 0.874 0.881 0.874 0.946 9,879,396 0.8933 -6.87%
2021-03-03 0 1.310 1.300 1.310 1.270 1.320 2,888,000 3,732,960 1.2926 0.946 0.938 0.946 0.917 0.953 4,000,518 0.9331 0.77%
2021-03-02 0 1.300 1.290 1.300 1.260 1.370 9,464,000 12,323,040 1.3021 0.938 0.931 0.938 0.910 0.989 13,109,731 0.9400 -2.26%
2021-03-01 0 1.330 1.330 1.340 1.230 1.370 10,776,000 14,129,424 1.3112 0.960 0.960 0.967 0.888 0.989 14,927,141 0.9466 4.72%
2021-02-26 0 1.270 1.250 1.270 1.160 1.270 9,028,000 11,113,400 1.2310 0.917 0.902 0.917 0.837 0.917 12,505,774 0.8887 3.25%
2021-02-25 0 1.230 1.220 1.230 1.220 1.310 14,548,000 18,325,360 1.2596 0.888 0.881 0.888 0.881 0.946 20,152,194 0.9093 0.00%
2021-02-24 0 1.230 1.210 1.230 1.180 1.320 24,028,000 29,336,080 1.2209 0.888 0.874 0.888 0.852 0.953 33,284,088 0.8814 -6.11%
2021-02-23 0 1.310 1.300 1.310 1.260 1.320 19,272,000 24,852,240 1.2896 0.946 0.938 0.946 0.910 0.953 26,695,977 0.9309 0.00%
2021-02-22 0 1.310 1.310 1.320 1.300 1.460 26,412,000 35,640,360 1.3494 0.946 0.946 0.953 0.938 1.054 36,586,455 0.9741 -9.03%
2021-02-19 0 1.440 1.420 1.440 1.390 1.460 10,492,000 14,955,480 1.4254 1.040 1.025 1.040 1.003 1.054 14,533,738 1.0290 0.70%
2021-02-18 0 1.430 1.420 1.430 1.400 1.510 15,152,000 21,779,080 1.4374 1.032 1.025 1.032 1.011 1.090 20,988,867 1.0376 -5.30%
2021-02-17 0 1.510 1.500 1.510 1.490 1.600 16,724,000 25,649,040 1.5337 1.090 1.083 1.090 1.076 1.155 23,166,435 1.1072 -6.21%
2021-02-16 0 1.610 1.610 1.620 1.530 1.630 18,854,000 29,895,540 1.5856 1.162 1.162 1.169 1.105 1.177 26,116,955 1.1447 3.87%
2021-02-11 0 1.550 1.550 1.570 1.520 1.580 5,968,000 9,262,680 1.5521 1.119 1.119 1.133 1.097 1.141 8,266,998 1.1204 -1.90%
2021-02-10 0 1.580 1.570 1.580 1.480 1.590 13,831,000 21,026,510 1.5202 1.141 1.133 1.141 1.068 1.148 19,158,990 1.0975 5.33%
2021-02-09 0 1.500 1.480 1.500 1.460 1.580 20,512,000 31,009,960 1.5118 1.083 1.068 1.083 1.054 1.141 28,413,651 1.0914 0.67%
2021-02-08 0 1.490 1.490 1.500 1.470 1.600 34,212,000 52,033,920 1.5209 1.076 1.076 1.083 1.061 1.155 47,391,178 1.0980 2.05%
2021-02-05 0 1.460 1.450 1.460 1.290 1.560 64,576,000 89,995,560 1.3936 1.054 1.047 1.054 0.931 1.126 89,452,026 1.0061 -2.67%
2021-02-04 0 1.500 1.490 1.510 1.450 1.760 69,606,000 108,198,240 1.5544 1.083 1.076 1.090 1.047 1.271 96,419,687 1.1222 -9.64%
2021-02-03 0 1.660 1.660 1.680 1.600 2.050 108,632,600 188,640,414 1.7365 1.198 1.198 1.213 1.155 1.480 150,480,149 1.2536 -17.41%
2021-02-02 0 2.010 2.010 2.020 2.010 2.150 9,357,600 19,198,960 2.0517 1.451 1.451 1.458 1.451 1.552 12,962,343 1.4811 -3.37%
2021-02-01 0 2.080 2.060 2.090 2.010 2.090 7,228,000 14,708,160 2.0349 1.502 1.487 1.509 1.451 1.509 10,012,377 1.4690 0.48%
2021-01-29 0 2.070 2.060 2.070 2.030 2.130 6,572,000 13,601,280 2.0696 1.494 1.487 1.494 1.465 1.538 9,103,672 1.4940 -1.43%
2021-01-28 0 2.100 2.100 2.110 2.050 2.180 14,300,000 29,872,160 2.0890 1.516 1.516 1.523 1.480 1.574 19,808,659 1.5080 -4.55%
2021-01-27 0 2.200 2.170 2.200 2.090 2.220 6,800,000 14,642,120 2.1533 1.588 1.567 1.588 1.509 1.603 9,419,502 1.5544 -1.35%
2021-01-26 0 2.230 2.230 2.240 2.210 2.340 8,576,000 19,268,920 2.2468 1.610 1.610 1.617 1.595 1.689 11,879,655 1.6220 -4.29%
2021-01-25 0 2.330 2.310 2.330 2.240 2.360 5,408,000 12,314,040 2.2770 1.682 1.668 1.682 1.617 1.704 7,491,275 1.6438 1.75%
2021-01-22 0 2.290 2.280 2.290 2.250 2.350 10,488,000 23,938,920 2.2825 1.653 1.646 1.653 1.624 1.696 14,528,197 1.6478 -2.14%
2021-01-21 0 2.340 2.300 2.340 2.210 2.460 28,112,000 65,954,080 2.3461 1.689 1.660 1.689 1.595 1.776 38,941,330 1.6937 4.46%
2021-01-20 0 2.240 2.230 2.240 2.080 2.280 23,200,000 50,443,040 2.1743 1.617 1.610 1.617 1.502 1.646 32,137,125 1.5696 7.18%
2021-01-19 0 2.090 2.090 2.120 2.060 2.130 13,840,000 28,989,800 2.0946 1.509 1.509 1.530 1.487 1.538 19,171,457 1.5121 -1.42%
2021-01-18 0 2.120 2.110 2.120 2.020 2.120 7,100,000 14,828,240 2.0885 1.530 1.523 1.530 1.458 1.530 9,835,068 1.5077 3.92%
2021-01-15 0 2.040 2.040 2.050 2.000 2.100 10,676,000 21,796,440 2.0416 1.473 1.473 1.480 1.444 1.516 14,788,618 1.4739 -0.97%
2021-01-14 0 2.060 2.060 2.070 2.050 2.190 19,044,000 39,983,400 2.0995 1.487 1.487 1.494 1.480 1.581 26,380,147 1.5157 -3.29%
2021-01-13 0 2.130 2.100 2.130 2.070 2.160 8,516,000 17,977,080 2.1110 1.538 1.516 1.538 1.494 1.559 11,796,541 1.5239 0.00%
2021-01-12 0 2.130 2.130 2.150 2.070 2.220 9,112,000 19,586,920 2.1496 1.538 1.538 1.552 1.494 1.603 12,622,133 1.5518 -2.29%
2021-01-11 0 2.180 2.150 2.180 2.140 2.320 11,604,000 25,672,000 2.2123 1.574 1.552 1.574 1.545 1.675 16,074,103 1.5971 -4.39%
2021-01-08 0 2.280 2.270 2.280 2.060 2.300 44,362,000 98,576,280 2.2221 1.646 1.639 1.646 1.487 1.660 61,451,170 1.6041 9.09%
2021-01-07 0 2.090 2.080 2.090 2.010 2.120 12,701,000 26,386,980 2.0776 1.509 1.502 1.509 1.451 1.530 17,593,691 1.4998 0.97%
2021-01-06 0 2.070 2.060 2.070 1.960 2.090 32,583,008 65,888,215 2.0222 1.494 1.487 1.494 1.415 1.509 45,134,664 1.4598 -0.48%
2021-01-05 0 2.080 2.060 2.080 2.050 2.130 5,228,000 10,855,720 2.0765 1.502 1.487 1.502 1.480 1.538 7,241,935 1.4990 -2.80%
2021-01-04 0 2.140 2.130 2.140 2.100 2.240 9,164,000 19,635,400 2.1427 1.545 1.538 1.545 1.516 1.617 12,694,164 1.5468 -3.60%
2020-12-31 0 2.220 2.150 2.220 2.020 2.220 20,568,000 44,122,840 2.1452 1.603 1.552 1.603 1.458 1.603 28,491,224 1.5486 3.74%
2020-12-30 0 2.140 2.130 2.140 2.030 2.140 8,212,000 17,164,160 2.0901 1.545 1.538 1.545 1.465 1.545 11,375,434 1.5089 2.88%
2020-12-29 0 2.080 2.070 2.080 2.000 2.090 9,736,000 19,946,640 2.0488 1.502 1.494 1.502 1.444 1.509 13,486,511 1.4790 0.97%
2020-12-28 0 2.060 2.040 2.060 1.970 2.150 14,048,000 28,729,320 2.0451 1.487 1.473 1.487 1.422 1.552 19,459,583 1.4764 -2.37%
2020-12-24 0 2.110 2.110 2.120 2.080 2.250 12,192,000 26,302,800 2.1574 1.523 1.523 1.530 1.502 1.624 16,888,613 1.5574 -3.21%
2020-12-23 0 2.180 2.170 2.180 2.160 2.290 6,564,000 14,579,840 2.2212 1.574 1.567 1.574 1.559 1.653 9,092,590 1.6035 -3.11%
2020-12-22 0 2.250 2.250 2.260 2.200 2.320 8,152,000 18,374,160 2.2539 1.624 1.624 1.632 1.588 1.675 11,292,321 1.6271 -3.43%
2020-12-21 0 2.330 2.330 2.340 2.260 2.370 6,072,000 14,054,200 2.3146 1.682 1.682 1.689 1.632 1.711 8,411,061 1.6709 -0.43%
2020-12-18 0 2.340 2.330 2.340 2.270 2.380 6,464,000 15,192,280 2.3503 1.689 1.682 1.689 1.639 1.718 8,954,068 1.6967 0.86%
2020-12-17 0 2.320 2.300 2.320 2.250 2.320 3,639,178 8,319,589 2.2861 1.675 1.660 1.675 1.624 1.675 5,041,065 1.6504 0.43%
2020-12-16 0 2.310 2.310 2.320 2.210 2.340 15,620,000 35,687,520 2.2847 1.668 1.668 1.675 1.595 1.689 21,637,151 1.6494 5.00%
2020-12-15 0 2.200 2.190 2.200 2.090 2.200 4,272,000 9,209,920 2.1559 1.588 1.581 1.588 1.509 1.588 5,917,664 1.5563 4.27%
2020-12-14 0 2.110 2.110 2.140 2.110 2.160 6,120,000 13,026,160 2.1285 1.523 1.523 1.545 1.523 1.559 8,477,552 1.5365 -3.21%
2020-12-11 0 2.180 2.150 2.180 2.120 2.200 4,384,000 9,494,800 2.1658 1.574 1.552 1.574 1.530 1.588 6,072,808 1.5635 0.46%
2020-12-10 0 2.170 2.150 2.170 2.100 2.200 3,452,000 7,474,200 2.1652 1.567 1.552 1.567 1.516 1.588 4,781,783 1.5631 1.40%
2020-12-09 0 2.140 2.140 2.150 2.110 2.260 16,390,835 35,381,513 2.1586 1.545 1.545 1.552 1.523 1.632 22,704,927 1.5583 -3.60%
2020-12-08 0 2.220 2.220 2.240 2.190 2.380 18,924,000 42,544,360 2.2482 1.603 1.603 1.617 1.581 1.718 26,213,921 1.6230 -5.53%
2020-12-07 0 2.350 2.320 2.350 2.310 2.400 5,992,000 14,060,680 2.3466 1.696 1.675 1.696 1.668 1.733 8,300,244 1.6940 -2.08%
2020-12-04 0 2.400 2.390 2.410 2.360 2.440 10,316,000 24,901,940 2.4139 1.733 1.725 1.740 1.704 1.761 14,289,939 1.7426 1.27%
2020-12-03 0 2.370 2.370 2.380 2.310 2.430 7,688,000 18,254,160 2.3744 1.711 1.711 1.718 1.668 1.754 10,649,578 1.7141 0.85%
2020-12-02 0 2.350 2.350 2.360 2.320 2.430 9,076,000 21,337,680 2.3510 1.696 1.696 1.704 1.675 1.754 12,572,265 1.6972 -2.49%
2020-12-01 0 2.410 2.410 2.420 2.350 2.500 15,907,000 38,292,430 2.4073 1.740 1.740 1.747 1.696 1.805 22,034,709 1.7378 -3.60%
2020-11-30 0 2.500 2.480 2.500 2.260 2.500 47,860,000 117,698,428 2.4592 1.805 1.790 1.805 1.632 1.805 66,296,673 1.7753 2.88%
2020-11-27 0 2.430 2.400 2.430 2.330 2.540 24,192,000 59,551,320 2.4616 1.754 1.733 1.754 1.682 1.834 33,511,264 1.7771 4.74%
2020-11-26 0 2.320 2.320 2.340 2.230 2.380 18,356,000 41,816,080 2.2781 1.675 1.675 1.689 1.610 1.718 25,427,115 1.6445 0.87%
2020-11-25 0 2.300 2.300 2.330 2.300 2.450 27,484,000 64,688,980 2.3537 1.660 1.660 1.682 1.660 1.769 38,071,412 1.6991 -6.88%
2020-11-24 0 2.470 2.440 2.470 2.400 2.500 9,780,000 24,023,420 2.4564 1.783 1.761 1.783 1.733 1.805 13,547,461 1.7733 0.41%
2020-11-23 0 2.460 2.460 2.480 2.380 2.510 27,564,000 67,096,920 2.4342 1.776 1.776 1.790 1.718 1.812 38,182,229 1.7573 2.50%
2020-11-20 0 2.400 2.400 2.410 2.230 2.410 40,757,000 95,701,110 2.3481 1.733 1.733 1.740 1.610 1.740 56,457,449 1.6951 4.80%
2020-11-19 0 2.290 2.290 2.300 2.110 2.300 42,692,000 94,141,180 2.2051 1.653 1.653 1.660 1.523 1.660 59,137,851 1.5919 2.69%
2020-11-18 0 2.230 2.230 2.240 1.880 2.260 98,044,000 209,590,480 2.1377 1.610 1.610 1.617 1.357 1.632 135,812,599 1.5432 17.99%
2020-11-17 0 1.890 1.890 1.900 1.880 1.910 5,700,000 10,802,920 1.8952 1.364 1.364 1.372 1.357 1.379 7,895,759 1.3682 -1.05%
2020-11-16 0 1.910 1.900 1.910 1.890 1.920 4,512,000 8,577,360 1.9010 1.379 1.372 1.379 1.364 1.386 6,250,117 1.3724 -0.52%
2020-11-13 0 1.920 1.900 1.920 1.880 1.940 4,752,000 9,096,680 1.9143 1.386 1.372 1.386 1.357 1.400 6,582,570 1.3819 0.52%
2020-11-12 0 1.910 1.890 1.910 1.880 1.920 12,040,000 22,974,900 1.9082 1.379 1.364 1.379 1.357 1.386 16,678,060 1.3776 0.00%
2020-11-11 0 1.910 1.910 1.920 1.880 1.950 13,348,000 25,515,420 1.9116 1.379 1.379 1.386 1.357 1.408 18,489,929 1.3800 0.00%
2020-11-10 0 1.910 1.900 1.910 1.890 1.980 9,456,000 18,128,860 1.9172 1.379 1.372 1.379 1.364 1.429 13,098,649 1.3840 -1.04%
2020-11-09 0 1.930 1.920 1.930 1.880 1.980 15,916,000 30,715,960 1.9299 1.393 1.386 1.393 1.357 1.429 22,047,176 1.3932 2.66%
2020-11-06 0 1.880 1.860 1.900 1.800 1.930 15,472,000 28,950,120 1.8711 1.357 1.343 1.372 1.299 1.393 21,432,138 1.3508 1.08%
2020-11-05 0 1.860 1.850 1.860 1.770 1.860 16,160,000 29,554,240 1.8289 1.343 1.336 1.343 1.278 1.343 22,385,170 1.3203 1.09%
2020-11-04 0 1.840 1.840 1.850 1.810 1.880 5,700,000 10,520,600 1.8457 1.328 1.328 1.336 1.307 1.357 7,895,759 1.3324 2.22%
2020-11-03 0 1.800 1.800 1.820 1.780 1.830 5,920,000 10,652,960 1.7995 1.299 1.299 1.314 1.285 1.321 8,200,508 1.2991 0.56%
2020-11-02 0 1.790 1.790 1.800 1.770 1.830 21,204,000 38,546,520 1.8179 1.292 1.292 1.299 1.278 1.321 29,372,224 1.3123 -0.56%
2020-10-30 0 1.800 1.800 1.820 1.790 1.880 12,168,000 21,893,600 1.7993 1.299 1.299 1.314 1.292 1.357 16,855,368 1.2989 -2.70%
2020-10-29 0 1.850 1.830 1.850 1.650 1.850 16,964,354 29,985,098 1.7675 1.336 1.321 1.336 1.191 1.336 23,499,378 1.2760 9.47%
2020-10-28 0 1.690 1.680 1.700 1.590 1.700 10,404,000 17,036,920 1.6375 1.220 1.213 1.227 1.148 1.227 14,411,838 1.1821 4.32%
2020-10-27 0 1.620 1.600 1.620 1.580 1.660 14,648,000 23,520,540 1.6057 1.169 1.155 1.169 1.141 1.198 20,290,716 1.1592 -2.41%
2020-10-23 0 1.660 1.660 1.680 1.660 1.790 10,266,000 17,579,732 1.7124 1.198 1.198 1.213 1.198 1.292 14,220,678 1.2362 -6.21%
2020-10-22 0 1.770 1.770 1.780 1.660 1.860 16,500,000 29,035,000 1.7597 1.278 1.278 1.285 1.198 1.343 22,856,145 1.2703 -4.84%
2020-10-21 0 1.860 1.850 1.870 1.840 1.950 5,356,000 10,069,680 1.8801 1.343 1.336 1.350 1.328 1.408 7,419,243 1.3572 -3.12%
2020-10-20 0 1.920 1.920 1.930 1.850 1.950 6,496,000 12,406,760 1.9099 1.386 1.386 1.393 1.336 1.408 8,998,395 1.3788 3.23%
2020-10-19 0 1.860 1.850 1.860 1.830 1.980 14,420,000 27,454,560 1.9039 1.343 1.336 1.343 1.321 1.429 19,974,886 1.3745 -2.11%
2020-10-16 0 1.900 1.890 1.900 1.850 1.900 5,580,000 10,509,840 1.8835 1.372 1.364 1.372 1.336 1.372 7,729,533 1.3597 2.70%
2020-10-15 0 1.850 1.840 1.850 1.840 2.020 16,938,000 32,500,960 1.9188 1.336 1.328 1.336 1.328 1.458 23,462,872 1.3852 -1.60%
2020-10-14 0 1.880 1.870 1.880 1.850 1.900 4,632,000 8,681,440 1.8742 1.357 1.350 1.357 1.336 1.372 6,416,343 1.3530 2.17%
2020-10-12 0 1.840 1.830 1.840 1.830 1.920 6,104,000 11,242,160 1.8418 1.328 1.321 1.328 1.321 1.386 8,455,388 1.3296 -2.13%
2020-10-09 0 1.880 1.880 1.890 1.870 1.920 1,860,000 3,500,400 1.8819 1.357 1.357 1.364 1.350 1.386 2,576,511 1.3586 -2.08%
2020-10-08 0 1.920 1.910 1.920 1.820 1.920 2,628,000 4,903,960 1.8660 1.386 1.379 1.386 1.314 1.386 3,640,361 1.3471 5.49%
2020-10-07 0 1.820 1.820 1.830 1.820 1.860 2,232,000 4,092,320 1.8335 1.314 1.314 1.321 1.314 1.343 3,091,813 1.3236 -2.67%
2020-10-06 0 1.870 1.870 1.880 1.850 1.950 6,852,000 13,014,840 1.8994 1.350 1.350 1.357 1.336 1.408 9,491,534 1.3712 2.19%
2020-10-05 0 1.830 1.810 1.830 1.760 1.840 1,628,000 2,948,640 1.8112 1.321 1.307 1.321 1.271 1.328 2,255,140 1.3075 3.98%
2020-09-30 0 1.760 1.760 1.770 1.750 1.800 2,340,000 4,132,360 1.7660 1.271 1.271 1.278 1.263 1.299 3,241,417 1.2749 -0.56%
2020-09-29 0 1.770 1.770 1.800 1.750 1.820 3,824,000 6,794,200 1.7767 1.278 1.278 1.299 1.263 1.314 5,297,085 1.2826 -2.21%
2020-09-28 0 1.810 1.800 1.810 1.780 1.840 3,884,000 6,983,800 1.7981 1.307 1.299 1.307 1.285 1.328 5,380,198 1.2981 0.00%
2020-09-25 0 1.810 1.810 1.830 1.810 1.860 19,683,700 35,686,598 1.8130 1.307 1.307 1.321 1.307 1.343 27,266,273 1.3088 -2.69%
2020-09-24 0 1.860 1.850 1.860 1.840 1.920 10,090,000 18,946,200 1.8777 1.343 1.336 1.343 1.328 1.386 13,976,879 1.3555 -0.53%
2020-09-23 0 1.870 1.860 1.870 1.860 1.930 3,244,000 6,122,840 1.8874 1.350 1.343 1.350 1.343 1.393 4,493,657 1.3626 -1.58%
2020-09-22 0 1.900 1.900 1.910 1.850 1.930 9,924,000 18,733,000 1.8876 1.372 1.372 1.379 1.336 1.393 13,746,932 1.3627 1.06%
2020-09-21 0 1.880 1.880 1.900 1.840 2.040 17,964,000 34,056,360 1.8958 1.357 1.357 1.372 1.328 1.473 24,884,108 1.3686 -7.84%
2020-09-18 0 2.040 2.030 2.040 1.990 2.090 10,628,000 21,781,480 2.0494 1.473 1.465 1.473 1.437 1.509 14,722,128 1.4795 0.49%
2020-09-17 0 2.030 2.020 2.030 1.940 2.090 32,595,880 66,578,134 2.0425 1.465 1.458 1.465 1.400 1.509 45,152,495 1.4745 2.01%
2020-09-16 0 1.990 1.980 1.990 1.830 1.990 8,970,000 17,272,220 1.9256 1.437 1.429 1.437 1.321 1.437 12,425,432 1.3901 5.85%
2020-09-15 0 1.880 1.860 1.880 1.800 1.900 5,175,000 9,719,640 1.8782 1.357 1.343 1.357 1.299 1.372 7,168,518 1.3559 0.53%
2020-09-14 0 1.870 1.870 1.880 1.830 1.940 9,163,300 17,331,177 1.8914 1.350 1.350 1.357 1.321 1.400 12,693,195 1.3654 -1.58%
2020-09-11 0 1.900 1.880 1.900 1.700 1.920 21,868,000 40,192,480 1.8380 1.372 1.357 1.372 1.227 1.386 30,292,011 1.3268 8.57%
2020-09-10 0 1.750 1.740 1.770 1.710 1.850 21,028,000 37,141,640 1.7663 1.263 1.256 1.278 1.234 1.336 29,128,425 1.2751 -3.85%
2020-09-09 0 1.820 1.800 1.820 1.640 1.840 25,126,354 44,113,048 1.7556 1.314 1.299 1.314 1.184 1.328 34,805,551 1.2674 8.33%
2020-09-08 0 1.680 1.680 1.690 1.620 1.810 41,322,000 70,510,600 1.7064 1.213 1.213 1.220 1.169 1.307 57,240,099 1.2318 -7.69%
2020-09-07 0 1.820 1.800 1.820 1.670 1.950 16,548,000 29,697,200 1.7946 1.314 1.299 1.314 1.206 1.408 22,922,636 1.2955 -3.19%
2020-09-04 0 1.880 1.870 1.880 1.810 1.920 19,632,000 36,645,980 1.8666 1.357 1.350 1.357 1.307 1.386 27,194,657 1.3475 -2.59%
2020-09-03 0 1.930 1.920 1.930 1.870 2.110 25,452,000 50,762,800 1.9945 1.393 1.386 1.393 1.350 1.523 35,256,643 1.4398 -3.50%
2020-09-02 0 2.000 1.990 2.000 1.840 2.020 39,872,000 78,334,960 1.9647 1.444 1.437 1.444 1.328 1.458 55,231,528 1.4183 8.11%
2020-09-01 0 1.850 1.840 1.850 1.600 1.880 175,380,000 279,211,120 1.5920 1.336 1.328 1.336 1.155 1.357 242,940,044 1.1493 5.11%
2020-08-31 0 1.760 1.760 1.770 1.760 1.950 19,100,000 35,480,960 1.8576 1.271 1.271 1.278 1.271 1.408 26,457,719 1.3410 -6.38%
2020-08-28 0 1.880 1.880 1.890 1.820 2.000 30,456,000 57,009,760 1.8719 1.357 1.357 1.364 1.314 1.444 42,188,288 1.3513 -4.57%
2020-08-27 0 1.970 1.960 1.980 1.870 2.030 21,048,000 40,556,680 1.9269 1.422 1.415 1.429 1.350 1.465 29,156,130 1.3910 -2.96%
2020-08-26 0 2.030 2.020 2.030 2.010 2.180 14,412,000 30,135,120 2.0910 1.465 1.458 1.465 1.451 1.574 19,963,804 1.5095 -3.33%
2020-08-25 0 2.100 2.080 2.100 1.900 2.100 10,776,000 21,632,160 2.0074 1.516 1.502 1.516 1.372 1.516 14,927,141 1.4492 0.96%
2020-08-24 0 2.080 2.080 2.090 1.920 2.110 19,364,000 38,964,520 2.0122 1.502 1.502 1.509 1.386 1.523 26,823,418 1.4526 0.97%
2020-08-21 0 2.060 2.060 2.080 2.030 2.130 9,500,000 19,578,320 2.0609 1.487 1.487 1.502 1.465 1.538 13,159,599 1.4878 -0.48%
2020-08-20 0 2.070 2.070 2.100 2.000 2.220 34,172,000 71,368,440 2.0885 1.494 1.494 1.516 1.444 1.603 47,335,769 1.5077 -3.72%
2020-08-19 0 2.150 2.150 2.160 1.830 2.190 46,756,000 96,215,160 2.0578 1.552 1.552 1.559 1.321 1.581 64,767,389 1.4855 18.13%
2020-08-18 0 1.820 1.820 1.830 1.780 1.930 19,112,000 34,903,480 1.8263 1.314 1.314 1.321 1.285 1.393 26,474,342 1.3184 -3.70%
2020-08-17 0 1.890 1.890 1.900 1.750 2.030 42,444,000 81,387,040 1.9175 1.364 1.364 1.372 1.263 1.465 58,794,316 1.3843 5.00%
2020-08-14 0 1.800 1.800 1.810 1.440 1.820 89,036,000 148,986,480 1.6733 1.299 1.299 1.307 1.040 1.314 123,334,529 1.2080 25.00%
2020-08-13 0 1.440 1.440 1.460 1.300 1.460 28,548,000 40,078,200 1.4039 1.040 1.040 1.054 0.938 1.054 39,545,287 1.0135 8.27%
2020-08-12 0 1.330 1.320 1.330 1.290 1.360 20,428,000 27,116,940 1.3274 0.960 0.953 0.960 0.931 0.982 28,297,293 0.9583 3.91%
2020-08-11 0 1.280 1.280 1.300 1.240 1.330 18,392,000 24,012,560 1.3056 0.924 0.924 0.938 0.895 0.960 25,476,983 0.9425 2.40%
2020-08-10 0 1.250 1.250 1.270 1.250 1.290 7,442,000 9,452,580 1.2702 0.902 0.902 0.917 0.902 0.931 10,308,814 0.9169 -2.34%
2020-08-07 0 1.280 1.280 1.290 1.250 1.310 16,228,000 20,345,320 1.2537 0.924 0.924 0.931 0.902 0.946 22,479,365 0.9051 -2.29%
2020-08-06 0 1.310 1.290 1.310 1.270 1.330 15,568,000 20,417,820 1.3115 0.946 0.931 0.946 0.917 0.960 21,565,119 0.9468 0.77%
2020-08-05 0 1.300 1.300 1.310 1.250 1.320 10,398,000 13,406,760 1.2894 0.938 0.938 0.946 0.902 0.953 14,403,527 0.9308 -0.76%
2020-08-04 0 1.310 1.310 1.320 1.290 1.400 38,652,000 49,855,200 1.2898 0.946 0.946 0.953 0.931 1.011 53,541,559 0.9311 -2.96%
2020-08-03 0 1.350 1.350 1.360 1.300 1.390 11,020,000 14,749,360 1.3384 0.975 0.975 0.982 0.938 1.003 15,265,134 0.9662 -4.26%
2020-07-31 0 1.410 1.400 1.410 1.360 1.460 9,296,000 13,153,080 1.4149 1.018 1.011 1.018 0.982 1.054 12,877,014 1.0214 -2.08%
2020-07-30 0 1.440 1.430 1.450 1.370 1.490 15,433,500 22,406,755 1.4518 1.040 1.032 1.047 0.989 1.076 21,378,807 1.0481 5.11%
2020-07-29 0 1.370 1.370 1.380 1.250 1.400 16,187,000 21,405,460 1.3224 0.989 0.989 0.996 0.902 1.011 22,422,571 0.9546 6.20%
2020-07-28 0 1.290 1.280 1.290 1.260 1.450 27,040,000 36,601,280 1.3536 0.931 0.924 0.931 0.910 1.047 37,456,373 0.9772 -3.01%
2020-07-27 0 1.330 1.330 1.340 1.240 1.450 15,468,000 20,657,040 1.3355 0.960 0.960 0.967 0.895 1.047 21,426,597 0.9641 -5.00%
2020-07-24 0 1.400 1.390 1.400 1.380 1.470 7,472,000 10,504,740 1.4059 1.011 1.003 1.011 0.996 1.061 10,350,371 1.0149 -4.76%
2020-07-23 0 1.470 1.470 1.480 1.430 1.490 7,624,000 11,179,680 1.4664 1.061 1.061 1.068 1.032 1.076 10,560,924 1.0586 2.08%
2020-07-22 0 1.440 1.430 1.440 1.420 1.520 24,152,000 35,398,260 1.4656 1.040 1.032 1.040 1.025 1.097 33,455,855 1.0581 0.00%
2020-07-21 0 1.440 1.430 1.440 1.400 1.530 47,108,000 65,177,320 1.3836 1.040 1.032 1.040 1.011 1.105 65,254,987 0.9988 -4.00%
2020-07-20 0 1.500 1.490 1.500 1.360 1.570 12,160,000 18,028,940 1.4826 1.083 1.076 1.083 0.982 1.133 16,844,286 1.0703 7.14%
2020-07-17 0 1.400 1.390 1.400 1.350 1.470 9,624,000 13,436,960 1.3962 1.011 1.003 1.011 0.975 1.061 13,331,366 1.0079 -2.10%
2020-07-16 0 1.430 1.430 1.450 1.430 1.520 13,184,000 19,299,760 1.4639 1.032 1.032 1.047 1.032 1.097 18,262,753 1.0568 -5.92%
2020-07-15 0 1.520 1.510 1.520 1.410 1.530 10,188,000 15,028,480 1.4751 1.097 1.090 1.097 1.018 1.105 14,112,631 1.0649 0.00%
2020-07-14 0 1.520 1.520 1.530 1.470 1.570 10,528,000 16,058,440 1.5253 1.097 1.097 1.105 1.061 1.133 14,583,606 1.1011 -5.00%
2020-07-13 0 1.600 1.590 1.600 1.460 1.640 17,396,000 27,480,480 1.5797 1.155 1.148 1.155 1.054 1.184 24,097,303 1.1404 10.34%
2020-07-10 0 1.450 1.430 1.460 1.350 1.490 17,168,000 24,271,840 1.4138 1.047 1.032 1.054 0.975 1.076 23,781,473 1.0206 0.00%
2020-07-09 0 1.450 1.450 1.460 1.440 1.540 14,628,000 21,634,760 1.4790 1.047 1.047 1.054 1.040 1.112 20,263,012 1.0677 -4.61%
2020-07-08 0 1.520 1.520 1.530 1.430 1.560 14,052,000 20,763,280 1.4776 1.097 1.097 1.105 1.032 1.126 19,465,124 1.0667 -0.65%
2020-07-07 0 1.530 1.520 1.530 1.480 1.580 27,416,000 41,482,520 1.5131 1.105 1.097 1.105 1.068 1.141 37,977,217 1.0923 -3.16%
2020-07-06 0 1.580 1.580 1.590 1.450 1.660 38,244,000 60,242,840 1.5752 1.141 1.141 1.148 1.047 1.198 52,976,389 1.1372 -1.25%
2020-07-03 0 1.600 1.590 1.600 1.440 1.630 29,764,000 46,407,440 1.5592 1.155 1.148 1.155 1.040 1.177 41,229,715 1.1256 12.68%
2020-07-02 0 1.420 1.420 1.430 1.370 1.430 18,412,000 25,920,720 1.4078 1.025 1.025 1.032 0.989 1.032 25,504,687 1.0163 4.41%
2020-06-30 0 1.360 1.350 1.360 1.310 1.410 10,598,000 14,360,200 1.3550 0.982 0.975 0.982 0.946 1.018 14,680,571 0.9782 0.00%
2020-06-29 0 1.360 1.340 1.360 1.290 1.380 12,516,000 16,684,160 1.3330 0.982 0.967 0.982 0.931 0.996 17,337,425 0.9623 0.00%
2020-06-26 0 1.360 1.360 1.390 1.310 1.410 20,672,000 27,780,040 1.3438 0.982 0.982 1.003 0.946 1.018 28,635,287 0.9701 -3.55%
2020-06-24 0 1.410 1.410 1.420 1.400 1.450 12,252,000 17,365,440 1.4174 1.018 1.018 1.025 1.011 1.047 16,971,727 1.0232 -1.40%
2020-06-23 0 1.430 1.420 1.430 1.400 1.480 17,630,000 25,450,100 1.4436 1.032 1.025 1.032 1.011 1.068 24,421,445 1.0421 1.42%
2020-06-22 0 1.410 1.410 1.420 1.330 1.450 31,744,000 44,494,600 1.4017 1.018 1.018 1.025 0.960 1.047 43,972,453 1.0119 -1.40%
2020-06-19 0 1.430 1.420 1.430 1.300 1.450 42,823,500 59,890,755 1.3985 1.032 1.025 1.032 0.938 1.047 59,320,008 1.0096 10.85%
2020-06-18 0 1.290 1.280 1.290 1.240 1.340 59,348,348 77,923,290 1.3130 0.931 0.924 0.931 0.895 0.967 82,210,573 0.9478 3.20%
2020-06-17 0 1.250 1.250 1.260 1.060 1.260 87,696,000 103,674,360 1.1822 0.902 0.902 0.910 0.765 0.910 121,478,333 0.8534 12.61%
2020-06-16 0 1.110 1.090 1.110 0.950 1.110 60,028,000 63,607,640 1.0596 0.801 0.787 0.801 0.686 0.801 83,152,041 0.7650 16.84%
2020-06-15 0 0.950 0.930 0.950 0.910 0.980 22,468,000 21,331,720 0.9494 0.686 0.671 0.686 0.657 0.707 31,123,143 0.6854 5.56%
2020-06-12 0 0.900 0.890 0.900 0.850 0.910 2,844,000 2,513,560 0.8838 0.650 0.642 0.650 0.614 0.657 3,939,568 0.6380 0.00%
2020-06-11 0 0.900 0.890 0.900 0.870 0.960 14,792,000 13,626,520 0.9212 0.650 0.642 0.650 0.628 0.693 20,490,188 0.6650 -5.26%
2020-06-10 0 0.950 0.940 0.950 0.870 0.960 8,688,000 7,931,480 0.9129 0.686 0.679 0.686 0.628 0.693 12,034,799 0.6590 4.40%
2020-06-09 0 0.910 0.900 0.910 0.860 0.930 6,228,000 5,651,880 0.9075 0.657 0.650 0.657 0.621 0.671 8,627,156 0.6551 -2.15%
2020-06-08 0 0.930 0.930 0.940 0.910 0.980 12,272,000 11,609,880 0.9460 0.671 0.671 0.679 0.657 0.707 16,999,431 0.6830 0.00%
2020-06-05 0 0.930 0.930 0.940 0.890 0.970 37,164,000 35,109,760 0.9447 0.671 0.671 0.679 0.642 0.700 51,480,350 0.6820 4.49%
2020-06-04 0 0.890 0.880 0.890 0.790 0.890 23,506,000 19,765,440 0.8409 0.642 0.635 0.642 0.570 0.642 32,561,003 0.6070 12.66%
2020-06-03 0 0.790 0.790 0.800 0.730 0.830 19,084,000 15,201,920 0.7966 0.570 0.570 0.578 0.527 0.599 26,435,556 0.5751 6.76%
2020-06-02 0 0.740 0.740 0.760 0.730 0.750 1,480,000 1,098,240 0.7421 0.534 0.534 0.549 0.527 0.541 2,050,127 0.5357 0.00%
2020-06-01 0 0.740 0.740 0.750 0.740 0.760 2,136,000 1,604,480 0.7512 0.534 0.534 0.541 0.534 0.549 2,958,832 0.5423 -1.33%
2020-05-29 0 0.750 0.750 0.760 0.720 0.760 5,932,000 4,420,280 0.7452 0.541 0.541 0.549 0.520 0.549 8,217,130 0.5379 5.63%
2020-05-28 0 0.710 0.710 0.720 0.680 0.750 9,788,000 6,922,560 0.7072 0.513 0.513 0.520 0.491 0.541 13,558,542 0.5106 -4.05%
2020-05-27 0 0.740 0.740 0.750 0.730 0.780 3,412,000 2,567,760 0.7526 0.534 0.534 0.541 0.527 0.563 4,726,374 0.5433 -5.13%
2020-05-26 0 0.780 0.770 0.790 0.740 0.790 9,732,000 7,557,680 0.7766 0.563 0.556 0.570 0.534 0.570 13,480,970 0.5606 5.41%
2020-05-25 0 0.740 0.720 0.740 0.720 0.740 3,716,000 2,695,400 0.7253 0.534 0.520 0.534 0.520 0.534 5,147,481 0.5236 -1.33%
2020-05-22 0 0.750 0.730 0.750 0.730 0.770 8,044,000 6,034,480 0.7502 0.541 0.527 0.541 0.527 0.556 11,142,717 0.5416 -2.60%
2020-05-21 0 0.770 0.760 0.770 0.760 0.800 3,804,000 2,946,000 0.7744 0.556 0.549 0.556 0.549 0.578 5,269,380 0.5591 -2.53%
2020-05-20 0 0.790 0.780 0.800 0.760 0.800 6,872,000 5,366,200 0.7809 0.570 0.563 0.578 0.549 0.578 9,519,238 0.5637 -2.47%
2020-05-19 0 0.810 0.800 0.820 0.800 0.820 2,860,000 2,325,560 0.8131 0.585 0.578 0.592 0.578 0.592 3,961,732 0.5870 -1.22%
2020-05-18 0 0.820 0.810 0.820 0.780 0.820 6,452,000 5,166,240 0.8007 0.592 0.585 0.592 0.563 0.592 8,937,445 0.5780 2.50%
2020-05-15 0 0.800 0.790 0.800 0.750 0.800 4,052,000 3,150,000 0.7774 0.578 0.570 0.578 0.541 0.578 5,612,915 0.5612 1.27%
2020-05-14 0 0.790 0.780 0.790 0.760 0.790 2,588,000 2,007,040 0.7755 0.570 0.563 0.570 0.549 0.570 3,584,952 0.5599 0.00%
2020-05-13 0 0.790 0.780 0.790 0.770 0.850 38,056,000 30,811,680 0.8096 0.570 0.563 0.570 0.556 0.614 52,715,967 0.5845 1.28%
2020-05-12 0 0.780 0.780 0.790 0.740 0.780 11,712,000 9,016,360 0.7698 0.563 0.563 0.570 0.534 0.563 16,223,707 0.5558 5.41%
2020-05-11 0 0.740 0.740 0.750 0.740 0.780 9,316,000 7,076,560 0.7596 0.534 0.534 0.541 0.534 0.563 12,904,718 0.5484 2.78%
2020-05-08 0 0.720 0.710 0.720 0.700 0.740 4,460,000 3,221,440 0.7223 0.520 0.513 0.520 0.505 0.534 6,178,085 0.5214 2.86%
2020-05-07 0 0.700 0.690 0.700 0.680 0.700 1,856,000 1,283,240 0.6914 0.505 0.498 0.505 0.491 0.505 2,570,970 0.4991 0.00%
2020-05-06 0 0.700 0.700 0.710 0.690 0.710 2,876,000 2,019,920 0.7023 0.505 0.505 0.513 0.498 0.513 3,983,895 0.5070 0.00%
2020-05-05 0 0.700 0.700 0.710 0.700 0.710 1,036,000 732,240 0.7068 0.505 0.505 0.513 0.505 0.513 1,435,089 0.5102 -1.41%
2020-05-04 0 0.710 0.700 0.710 0.700 0.740 8,076,000 5,766,760 0.7141 0.513 0.505 0.513 0.505 0.534 11,187,044 0.5155 -2.74%
2020-04-29 0 0.730 0.720 0.730 0.720 0.740 2,012,000 1,473,440 0.7323 0.527 0.520 0.527 0.520 0.534 2,787,064 0.5287 0.00%
2020-04-28 0 0.730 0.730 0.740 0.720 0.740 1,304,000 944,680 0.7244 0.527 0.527 0.534 0.520 0.534 1,806,328 0.5230 0.00%
2020-04-27 0 0.730 0.730 0.740 0.720 0.760 4,652,000 3,461,240 0.7440 0.527 0.527 0.534 0.520 0.549 6,444,048 0.5371 0.00%
2020-04-24 0 0.730 0.730 0.740 0.720 0.750 1,628,000 1,187,240 0.7293 0.527 0.527 0.534 0.520 0.541 2,255,140 0.5265 0.00%
2020-04-23 0 0.730 0.730 0.740 0.720 0.760 4,832,000 3,560,080 0.7368 0.527 0.527 0.534 0.520 0.549 6,693,387 0.5319 1.39%
2020-04-22 0 0.720 0.720 0.730 0.700 0.740 4,672,000 3,339,160 0.7147 0.520 0.520 0.527 0.505 0.534 6,471,752 0.5160 -1.37%
2020-04-21 0 0.730 0.730 0.740 0.710 0.750 5,500,000 3,983,640 0.7243 0.527 0.527 0.534 0.513 0.541 7,618,715 0.5229 -3.95%
2020-04-20 0 0.760 0.750 0.760 0.730 0.770 4,672,000 3,493,040 0.7477 0.549 0.541 0.549 0.527 0.556 6,471,752 0.5397 0.00%
2020-04-17 0 0.760 0.760 0.770 0.760 0.840 9,516,000 7,569,640 0.7955 0.549 0.549 0.556 0.549 0.606 13,181,762 0.5743 -6.17%
2020-04-16 0 0.810 0.800 0.810 0.750 0.810 9,308,000 7,380,880 0.7930 0.585 0.578 0.585 0.541 0.585 12,893,636 0.5724 5.19%
2020-04-15 0 0.770 0.760 0.770 0.720 0.820 12,708,000 9,746,760 0.7670 0.556 0.549 0.556 0.520 0.592 17,603,387 0.5537 -3.75%
2020-04-14 0 0.800 0.790 0.800 0.770 0.830 18,554,000 14,855,020 0.8006 0.578 0.570 0.578 0.556 0.599 25,701,389 0.5780 2.56%
2020-04-09 0 0.780 0.770 0.780 0.690 0.790 54,168,000 39,811,040 0.7350 0.563 0.556 0.563 0.498 0.570 75,034,646 0.5306 18.18%
2020-04-08 0 0.660 0.650 0.660 0.620 0.670 4,304,000 2,778,000 0.6454 0.476 0.469 0.476 0.448 0.484 5,961,991 0.4660 4.76%
2020-04-07 0 0.630 0.630 0.640 0.610 0.640 3,944,000 2,495,040 0.6326 0.455 0.455 0.462 0.440 0.462 5,463,311 0.4567 3.28%
2020-04-06 0 0.610 0.610 0.620 0.610 0.620 288,000 177,120 0.6150 0.440 0.440 0.448 0.440 0.448 398,944 0.4440 -1.61%
2020-04-03 0 0.620 0.620 0.630 0.610 0.630 2,200,000 1,363,760 0.6199 0.448 0.448 0.455 0.440 0.455 3,047,486 0.4475 -1.59%
2020-04-02 0 0.630 0.620 0.630 0.600 0.650 7,240,000 4,476,840 0.6183 0.455 0.448 0.455 0.433 0.469 10,028,999 0.4464 3.28%
2020-04-01 0 0.610 0.610 0.620 0.610 0.620 2,760,000 1,696,120 0.6145 0.440 0.440 0.448 0.440 0.448 3,823,210 0.4436 -3.17%
2020-03-31 0 0.630 0.620 0.630 0.610 0.640 2,624,000 1,635,840 0.6234 0.455 0.448 0.455 0.440 0.462 3,634,820 0.4500 -1.56%
2020-03-30 0 0.640 0.630 0.640 0.620 0.690 5,132,000 3,345,800 0.6519 0.462 0.455 0.462 0.448 0.498 7,108,954 0.4706 -5.88%
2020-03-27 0 0.680 0.680 0.690 0.660 0.700 2,856,000 1,935,760 0.6778 0.491 0.491 0.498 0.476 0.505 3,956,191 0.4893 -1.45%
2020-03-26 0 0.690 0.680 0.690 0.660 0.690 1,904,000 1,293,920 0.6796 0.498 0.491 0.498 0.476 0.498 2,637,461 0.4906 1.47%
2020-03-25 0 0.680 0.680 0.690 0.660 0.700 4,016,000 2,728,000 0.6793 0.491 0.491 0.498 0.476 0.505 5,563,047 0.4904 1.49%
2020-03-24 0 0.670 0.660 0.670 0.660 0.700 3,748,000 2,541,200 0.6780 0.484 0.476 0.484 0.476 0.505 5,191,808 0.4895 4.69%
2020-03-23 0 0.640 0.640 0.650 0.600 0.650 4,376,000 2,778,520 0.6349 0.462 0.462 0.469 0.433 0.469 6,061,727 0.4584 0.00%
2020-03-20 0 0.640 0.630 0.640 0.600 0.670 8,272,000 5,286,800 0.6391 0.462 0.455 0.462 0.433 0.484 11,458,547 0.4614 8.47%
2020-03-19 0 0.590 0.590 0.600 0.560 0.630 9,988,000 5,949,000 0.5956 0.426 0.426 0.433 0.404 0.455 13,835,586 0.4300 -3.28%
2020-03-18 0 0.610 0.600 0.610 0.590 0.660 9,008,000 5,595,880 0.6212 0.440 0.433 0.440 0.426 0.476 12,478,070 0.4485 -1.61%
2020-03-17 0 0.620 0.620 0.630 0.600 0.640 3,580,000 2,207,080 0.6165 0.448 0.448 0.455 0.433 0.462 4,959,091 0.4451 0.00%
2020-03-16 0 0.620 0.620 0.630 0.620 0.700 13,992,000 9,113,600 0.6513 0.448 0.448 0.455 0.448 0.505 19,382,011 0.4702 -12.68%
2020-03-13 0 0.710 0.700 0.710 0.640 0.710 11,616,000 7,768,280 0.6688 0.513 0.505 0.513 0.462 0.513 16,090,726 0.4828 0.00%
2020-03-12 0 0.710 0.710 0.720 0.700 0.760 7,264,000 5,182,600 0.7135 0.513 0.513 0.520 0.505 0.549 10,062,245 0.5151 -5.33%
2020-03-11 0 0.750 0.740 0.750 0.740 0.770 5,300,000 3,983,000 0.7515 0.541 0.534 0.541 0.534 0.556 7,341,671 0.5425 0.00%
2020-03-10 0 0.750 0.750 0.760 0.720 0.780 15,056,000 11,277,000 0.7490 0.541 0.541 0.549 0.520 0.563 20,855,886 0.5407 2.74%
2020-03-09 0 0.730 0.720 0.730 0.720 0.790 12,652,000 9,463,480 0.7480 0.527 0.520 0.527 0.520 0.570 17,525,815 0.5400 -9.88%
2020-03-06 0 0.810 0.800 0.810 0.730 0.820 9,728,000 7,447,160 0.7655 0.585 0.578 0.585 0.527 0.592 13,475,429 0.5526 5.19%
2020-03-05 0 0.770 0.760 0.770 0.740 0.780 13,392,000 10,122,520 0.7559 0.556 0.549 0.556 0.534 0.563 18,550,878 0.5457 5.48%
2020-03-04 0 0.730 0.730 0.740 0.710 0.780 23,698,000 17,514,680 0.7391 0.527 0.527 0.534 0.513 0.563 32,826,965 0.5335 -6.41%
2020-03-03 0 0.780 0.770 0.780 0.770 0.840 11,920,000 9,478,720 0.7952 0.563 0.556 0.563 0.556 0.606 16,511,833 0.5741 -4.88%
2020-03-02 0 0.820 0.810 0.820 0.790 0.820 18,480,000 14,889,600 0.8057 0.592 0.585 0.592 0.570 0.592 25,598,882 0.5817 5.13%
2020-02-28 0 0.780 0.780 0.790 0.750 0.810 21,152,000 16,400,600 0.7754 0.563 0.563 0.570 0.541 0.585 29,300,193 0.5597 -6.02%
2020-02-27 0 0.830 0.830 0.840 0.770 0.860 49,884,000 40,007,720 0.8020 0.599 0.599 0.606 0.556 0.621 69,100,360 0.5790 -3.49%
2020-02-26 0 0.860 0.860 0.870 0.850 0.970 32,044,000 28,740,960 0.8969 0.621 0.621 0.628 0.614 0.700 44,388,019 0.6475 -11.34%
2020-02-25 0 0.970 0.960 0.970 0.950 1.020 26,560,000 26,022,520 0.9798 0.700 0.693 0.700 0.686 0.736 36,791,467 0.7073 0.00%
2020-02-24 0 0.970 0.970 0.980 0.910 1.040 85,788,000 84,955,120 0.9903 0.700 0.700 0.707 0.657 0.751 118,835,332 0.7149 3.19%
2020-02-21 0 0.940 0.940 0.950 0.880 1.030 88,306,000 84,398,040 0.9557 0.679 0.679 0.686 0.635 0.744 122,323,318 0.6900 4.44%
2020-02-20 0 0.900 0.890 0.900 0.750 0.900 106,994,000 86,889,580 0.8121 0.650 0.642 0.650 0.541 0.650 148,210,326 0.5863 20.00%
2020-02-19 0 0.750 0.740 0.750 0.710 0.770 31,592,000 23,796,160 0.7532 0.541 0.534 0.541 0.513 0.556 43,761,899 0.5438 4.17%
2020-02-18 0 0.720 0.710 0.720 0.700 0.730 3,912,000 2,785,680 0.7121 0.520 0.513 0.520 0.505 0.527 5,418,984 0.5141 -1.37%
2020-02-17 0 0.730 0.710 0.730 0.710 0.750 11,416,000 8,343,920 0.7309 0.527 0.513 0.527 0.513 0.541 15,813,682 0.5276 -1.35%
2020-02-14 0 0.740 0.740 0.750 0.720 0.750 9,396,000 6,987,720 0.7437 0.534 0.534 0.541 0.520 0.541 13,015,536 0.5369 0.00%
2020-02-13 0 0.740 0.740 0.750 0.720 0.780 20,614,000 15,452,360 0.7496 0.534 0.534 0.541 0.520 0.563 28,554,944 0.5411 1.37%
2020-02-12 0 0.730 0.730 0.740 0.670 0.740 39,504,000 28,160,120 0.7128 0.527 0.527 0.534 0.484 0.534 54,721,767 0.5146 8.96%
2020-02-11 0 0.670 0.660 0.670 0.660 0.710 19,516,000 13,316,920 0.6824 0.484 0.476 0.484 0.476 0.513 27,033,971 0.4926 9.84%
2020-02-10 0 0.610 0.610 0.620 0.600 0.620 1,392,000 845,000 0.6070 0.440 0.440 0.448 0.433 0.448 1,928,228 0.4382 -1.61%
2020-02-07 0 0.620 0.620 0.630 0.600 0.630 4,368,000 2,696,800 0.6174 0.448 0.448 0.455 0.433 0.455 6,050,645 0.4457 -3.12%
2020-02-06 0 0.640 0.640 0.650 0.640 0.660 1,016,000 652,760 0.6425 0.462 0.462 0.469 0.462 0.476 1,407,384 0.4638 0.00%
2020-02-05 0 0.640 0.640 0.650 0.630 0.660 3,508,000 2,238,480 0.6381 0.462 0.462 0.469 0.455 0.476 4,859,355 0.4607 -1.54%
2020-02-04 0 0.650 0.640 0.660 0.620 0.690 7,974,000 5,139,200 0.6445 0.469 0.462 0.476 0.448 0.498 11,045,752 0.4653 4.84%
2020-02-03 0 0.620 0.620 0.630 0.620 0.640 2,560,000 1,590,920 0.6215 0.448 0.448 0.455 0.448 0.462 3,546,166 0.4486 -3.12%
2020-01-31 0 0.640 0.640 0.650 0.620 0.650 6,332,000 4,002,120 0.6320 0.462 0.462 0.469 0.448 0.469 8,771,219 0.4563 0.00%
2020-01-30 0 0.640 0.620 0.640 0.610 0.660 4,006,000 2,511,820 0.6270 0.462 0.448 0.462 0.440 0.476 5,549,195 0.4526 1.59%
2020-01-29 0 0.630 0.620 0.630 0.600 0.660 2,232,000 1,402,840 0.6285 0.455 0.448 0.455 0.433 0.476 3,091,813 0.4537 -4.55%
2020-01-24 0 0.660 0.660 0.670 0.660 0.670 44,000 29,360 0.6673 0.476 0.476 0.484 0.476 0.484 60,950 0.4817 -2.94%
2020-01-23 0 0.680 0.670 0.680 0.630 0.680 4,248,000 2,800,240 0.6592 0.491 0.484 0.491 0.455 0.491 5,884,418 0.4759 1.49%
2020-01-22 0 0.670 0.670 0.690 0.650 0.690 4,604,000 3,126,080 0.6790 0.484 0.484 0.498 0.469 0.498 6,377,557 0.4902 -1.47%
2020-01-21 0 0.680 0.670 0.680 0.650 0.720 18,108,000 12,613,280 0.6966 0.491 0.484 0.491 0.469 0.520 25,083,580 0.5029 3.03%
2020-01-20 0 0.660 0.660 0.670 0.640 0.670 1,456,000 964,440 0.6624 0.476 0.476 0.484 0.462 0.484 2,016,882 0.4782 1.54%
2020-01-17 0 0.650 0.640 0.650 0.610 0.650 3,468,000 2,188,200 0.6310 0.469 0.462 0.469 0.440 0.469 4,803,946 0.4555 1.56%
2020-01-16 0 0.640 0.630 0.640 0.640 0.690 5,272,000 3,474,080 0.6590 0.462 0.455 0.462 0.462 0.498 7,302,885 0.4757 -7.25%
2020-01-15 0 0.690 0.670 0.690 0.610 0.700 241,712,000 164,713,440 0.6814 0.498 0.484 0.498 0.440 0.505 334,824,517 0.4919

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top