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

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-23 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2026-10-22 0 0.650 0.620 0.650 0.650 0.650 6,000 3,900 0.6500 0.650 0.620 0.650 0.650 0.650 6,000 0.6500 -2.99%
2026-10-21 0 0.670 0.625 0.670 0.630 0.670 42,000 26,800 0.6381 0.670 0.625 0.670 0.630 0.670 42,000 0.6381 0.00%
2026-10-20 0 0.670 0.670 0.675 0.645 0.645 18,000 11,610 0.6450 0.670 0.670 0.675 0.645 0.645 18,000 0.6450 4.69%
2026-10-16 0 0.640 0.615 0.645 0.615 0.645 194,000 121,080 0.6241 0.640 0.615 0.645 0.615 0.645 194,000 0.6241 1.59%
2026-10-15 0 0.630 0.620 0.630 0.590 0.630 552,000 334,250 0.6055 0.630 0.620 0.630 0.590 0.630 552,000 0.6055 0.00%
2026-10-14 0 0.630 0.625 0.630 0.600 0.630 602,000 368,840 0.6127 0.630 0.625 0.630 0.600 0.630 602,000 0.6127 1.61%
2026-10-13 0 0.620 0.620 0.645 0.620 0.645 482,000 300,360 0.6232 0.620 0.620 0.645 0.620 0.645 482,000 0.6232 -5.34%
2026-10-12 0 0.655 0.645 0.655 0.645 0.655 44,000 28,410 0.6457 0.655 0.645 0.655 0.645 0.655 44,000 0.6457 0.00%
2026-10-09 0 0.655 0.635 0.655 0.635 0.655 214,000 137,270 0.6414 0.655 0.635 0.655 0.635 0.655 214,000 0.6414 -3.68%
2026-10-08 0 0.680 0.670 0.680 0.685 0.685 2,000 1,370 0.6850 0.680 0.670 0.680 0.685 0.685 2,000 0.6850 0.00%
2026-10-07 0 0.680 0.670 0.680 0.670 0.680 210,000 142,250 0.6774 0.680 0.670 0.680 0.670 0.680 210,000 0.6774 0.00%
2026-10-06 0 0.680 0.680 0.690 0.670 0.670 2,000 1,340 0.6700 0.680 0.680 0.690 0.670 0.670 2,000 0.6700 4.62%
2026-10-05 0 0.650 0.650 0.720 0.640 0.645 8,000 5,140 0.6425 0.650 0.650 0.720 0.640 0.645 8,000 0.6425 0.78%
2026-10-02 0 0.645 0.625 0.645 0.620 0.645 206,000 130,600 0.6340 0.645 0.625 0.645 0.620 0.645 206,000 0.6340 0.00%
2026-09-30 0 0.645 0.630 0.645 0.620 0.660 554,000 351,200 0.6339 0.645 0.630 0.645 0.620 0.660 554,000 0.6339 -0.77%
2026-09-29 0 0.650 0.645 0.650 0.650 0.700 1,420,000 931,510 0.6560 0.650 0.645 0.650 0.650 0.700 1,420,000 0.6560 -7.14%
2026-09-28 0 0.700 0.680 0.700 0.680 0.700 128,000 87,300 0.6820 0.700 0.680 0.700 0.680 0.700 128,000 0.6820 0.00%
2026-09-25 0 0.700 0.695 0.700 0.695 0.700 4,000 2,790 0.6975 0.700 0.695 0.700 0.695 0.700 4,000 0.6975 0.00%
2026-09-24 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2026-09-23 0 0.700 0.690 0.700 0.690 0.700 98,000 67,920 0.6931 0.700 0.690 0.700 0.690 0.700 98,000 0.6931 -0.71%
2026-09-22 0 0.705 0.700 0.705 - - 0 0 - 0.705 0.700 0.705 - - 0 - 0.00%
2026-09-21 0 0.705 0.700 0.705 0.700 0.705 6,000 4,210 0.7017 0.705 0.700 0.705 0.700 0.705 6,000 0.7017 -1.40%
2026-09-18 0 0.715 0.700 0.715 0.700 0.715 136,000 95,250 0.7004 0.715 0.700 0.715 0.700 0.715 136,000 0.7004 0.00%
2026-09-17 0 0.715 0.700 0.715 0.710 0.715 22,000 15,630 0.7105 0.715 0.700 0.715 0.710 0.715 22,000 0.7105 0.00%
2026-09-16 0 0.715 0.700 0.715 0.715 0.715 16,000 11,440 0.7150 0.715 0.700 0.715 0.715 0.715 16,000 0.7150 0.00%
2026-09-15 0 0.715 0.705 0.715 0.690 0.715 68,000 47,510 0.6987 0.715 0.705 0.715 0.690 0.715 68,000 0.6987 0.70%
2026-09-14 0 0.710 0.695 0.710 0.700 0.710 80,000 56,020 0.7003 0.710 0.695 0.710 0.700 0.710 80,000 0.7003 1.43%
2026-09-11 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2026-09-10 0 0.700 0.690 0.700 0.695 0.705 142,000 99,170 0.6984 0.700 0.690 0.700 0.695 0.705 142,000 0.6984 -2.10%
2026-09-09 0 0.715 0.705 0.715 0.700 0.715 298,000 211,400 0.7094 0.715 0.705 0.715 0.700 0.715 298,000 0.7094 0.00%
2026-09-08 0 0.715 0.700 0.715 0.700 0.715 78,000 54,830 0.7029 0.715 0.700 0.715 0.700 0.715 78,000 0.7029 0.00%
2026-09-07 0 0.715 0.705 0.715 0.700 0.720 162,000 114,980 0.7098 0.715 0.705 0.715 0.700 0.720 162,000 0.7098 2.14%
2026-09-04 0 0.700 0.695 0.700 0.690 0.720 1,236,000 871,820 0.7054 0.700 0.695 0.700 0.690 0.720 1,236,000 0.7054 -4.76%
2026-09-03 0 0.735 0.730 0.735 0.730 0.740 62,000 45,310 0.7308 0.735 0.730 0.735 0.730 0.740 62,000 0.7308 -2.00%
2026-09-02 0 0.750 0.735 0.750 - - 0 0 - 0.750 0.735 0.750 - - 0 - 0.00%
2026-09-01 0 0.750 0.735 0.750 0.735 0.750 198,000 146,340 0.7391 0.750 0.735 0.750 0.735 0.750 198,000 0.7391 0.00%
2026-08-31 0 0.750 0.740 0.750 0.730 0.760 658,000 490,990 0.7462 0.750 0.740 0.750 0.730 0.760 658,000 0.7462 -5.66%
2026-08-28 0 0.795 0.780 0.795 0.795 0.795 2,000 1,590 0.7950 0.795 0.780 0.795 0.795 0.795 2,000 0.7950 0.00%
2026-08-27 0 0.795 0.790 0.795 0.780 0.795 46,000 36,450 0.7924 0.795 0.790 0.795 0.780 0.795 46,000 0.7924 0.63%
2026-08-26 0 0.790 0.785 0.790 0.780 0.790 90,000 70,650 0.7850 0.790 0.785 0.790 0.780 0.790 90,000 0.7850 1.28%
2026-08-25 0 0.780 0.775 0.780 0.770 0.780 6,000 4,650 0.7750 0.780 0.775 0.780 0.770 0.780 6,000 0.7750 0.00%
2026-08-24 0 0.780 0.770 0.785 0.770 0.780 48,000 37,000 0.7708 0.780 0.770 0.785 0.770 0.780 48,000 0.7708 0.00%
2026-08-21 0 0.780 0.770 0.785 0.770 0.780 48,000 36,980 0.7704 0.780 0.770 0.785 0.770 0.780 48,000 0.7704 1.96%
2026-08-20 0 0.765 0.765 0.780 0.760 0.775 24,000 18,330 0.7638 0.765 0.765 0.780 0.760 0.775 24,000 0.7638 -1.92%
2026-08-19 0 0.780 0.780 0.785 0.760 0.775 12,000 9,210 0.7675 0.780 0.780 0.785 0.760 0.775 12,000 0.7675 0.65%
2026-08-18 0 0.775 0.775 0.785 0.765 0.770 30,000 23,040 0.7680 0.775 0.775 0.785 0.765 0.770 30,000 0.7680 0.00%
2026-08-17 0 0.775 0.775 0.785 0.760 0.775 40,000 30,690 0.7673 0.775 0.775 0.785 0.760 0.775 40,000 0.7673 0.00%
2026-08-14 0 0.775 0.760 0.785 - - 0 0 - 0.775 0.760 0.785 - - 0 - 0.00%
2026-08-13 0 0.775 0.775 0.790 0.770 0.770 50,000 38,500 0.7700 0.775 0.775 0.790 0.770 0.770 50,000 0.7700 0.65%
2026-08-12 0 0.770 0.755 0.770 0.760 0.770 88,000 66,900 0.7602 0.770 0.755 0.770 0.760 0.770 88,000 0.7602 -0.65%
2026-08-11 0 0.775 0.750 0.775 0.755 0.775 26,000 19,730 0.7588 0.775 0.750 0.775 0.755 0.775 26,000 0.7588 0.00%
2026-08-10 0 0.775 0.760 0.780 0.770 0.775 34,000 26,320 0.7741 0.775 0.760 0.780 0.770 0.775 34,000 0.7741 1.31%
2026-08-07 0 0.765 0.755 0.775 0.760 0.765 56,000 42,690 0.7623 0.765 0.755 0.775 0.760 0.765 56,000 0.7623 0.66%
2026-08-06 0 0.760 0.750 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.750 0.760 0.760 0.760 2,000 0.7600 -0.65%
2026-08-05 0 0.765 0.750 0.790 0.750 0.765 22,000 16,530 0.7514 0.765 0.750 0.790 0.750 0.765 22,000 0.7514 0.00%
2026-08-04 0 0.765 0.750 0.765 0.740 0.765 100,000 74,760 0.7476 0.765 0.750 0.765 0.740 0.765 100,000 0.7476 -1.92%
2026-08-03 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2026-07-31 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2026-07-30 0 0.780 0.750 0.780 0.750 0.780 54,000 40,820 0.7559 0.780 0.750 0.780 0.750 0.780 54,000 0.7559 -1.27%
2026-07-29 0 0.790 0.760 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.760 0.790 0.790 0.790 2,000 0.7900 0.00%
2026-07-28 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2026-07-27 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2026-07-24 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2026-07-23 0 0.790 0.750 0.790 0.780 0.790 18,000 14,060 0.7811 0.790 0.750 0.790 0.780 0.790 18,000 0.7811 0.00%
2026-07-22 0 0.790 0.750 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.750 0.790 0.790 0.790 2,000 0.7900 1.28%
2026-07-21 0 0.780 0.750 0.800 0.750 0.780 60,000 46,020 0.7670 0.780 0.750 0.800 0.750 0.780 60,000 0.7670 0.00%
2026-07-20 0 0.780 0.760 0.780 0.750 0.800 436,000 343,320 0.7874 0.780 0.760 0.780 0.750 0.800 436,000 0.7874 6.85%
2026-07-17 0 0.730 0.730 0.750 0.730 0.730 12,000 8,760 0.7300 0.730 0.730 0.750 0.730 0.730 12,000 0.7300 -1.35%
2026-07-16 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2026-07-15 0 0.740 0.730 0.750 0.730 0.740 154,000 113,680 0.7382 0.740 0.730 0.750 0.730 0.740 154,000 0.7382 1.37%
2026-07-14 0 0.730 0.720 0.740 0.710 0.730 40,000 28,800 0.7200 0.730 0.720 0.740 0.710 0.730 40,000 0.7200 0.00%
2026-07-13 0 0.730 0.710 0.740 0.700 0.730 548,000 391,700 0.7148 0.730 0.710 0.740 0.700 0.730 548,000 0.7148 0.00%
2026-07-10 0 0.730 0.720 0.730 0.720 0.740 200,000 145,760 0.7288 0.730 0.720 0.730 0.720 0.740 200,000 0.7288 -2.67%
2026-07-09 0 0.750 0.720 0.750 0.720 0.750 42,000 30,700 0.7310 0.750 0.720 0.750 0.720 0.750 42,000 0.7310 1.35%
2026-07-08 0 0.740 0.720 0.740 0.720 0.750 232,000 169,820 0.7320 0.740 0.720 0.740 0.720 0.750 232,000 0.7320 -0.30%
2026-07-07 0 0.810 0.790 0.810 0.790 0.850 326,000 261,860 0.8033 0.742 0.724 0.742 0.724 0.779 355,780 0.7360 1.25%
2026-07-06 0 0.800 0.790 0.800 0.790 0.800 60,000 47,505 0.7918 0.733 0.724 0.733 0.724 0.733 65,481 0.7255 1.27%
2026-07-03 0 0.790 0.780 0.790 0.780 0.790 16,000 12,500 0.7813 0.724 0.715 0.724 0.715 0.724 17,462 0.7159 1.28%
2026-07-02 0 0.780 0.770 0.780 0.770 0.780 150,000 116,060 0.7737 0.715 0.706 0.715 0.706 0.715 163,703 0.7090 -1.27%
2026-06-30 0 0.790 0.780 0.790 0.780 0.790 258,000 202,000 0.7829 0.724 0.715 0.724 0.715 0.724 281,568 0.7174 -1.25%
2026-06-29 0 0.800 0.790 0.800 0.790 0.800 98,000 78,360 0.7996 0.733 0.724 0.733 0.724 0.733 106,952 0.7327 1.27%
2026-06-26 0 0.790 0.770 0.790 0.760 0.790 212,000 163,880 0.7730 0.724 0.706 0.724 0.696 0.724 231,366 0.7083 0.00%
2026-06-25 0 0.790 0.770 0.790 0.770 0.790 330,000 256,900 0.7785 0.724 0.706 0.724 0.706 0.724 360,146 0.7133 0.00%
2026-06-24 0 0.790 0.780 0.790 0.770 0.790 300,000 234,720 0.7824 0.724 0.715 0.724 0.706 0.724 327,405 0.7169 -1.25%
2026-06-23 0 0.800 0.790 0.800 0.780 0.800 194,000 153,020 0.7888 0.733 0.724 0.733 0.715 0.733 211,722 0.7227 0.00%
2026-06-22 0 0.800 0.790 0.800 0.780 0.800 134,000 106,300 0.7933 0.733 0.724 0.733 0.715 0.733 146,241 0.7269 0.00%
2026-06-18 0 0.800 0.800 0.820 0.800 0.820 268,000 216,100 0.8063 0.733 0.733 0.751 0.733 0.751 292,482 0.7388 -3.61%
2026-06-17 0 0.830 0.810 0.830 0.820 0.830 12,000 9,880 0.8233 0.761 0.742 0.761 0.751 0.761 13,096 0.7544 0.00%
2026-06-16 0 0.830 0.810 0.830 0.820 0.830 30,000 24,880 0.8293 0.761 0.742 0.761 0.751 0.761 32,741 0.7599 0.00%
2026-06-15 0 0.830 0.820 0.840 0.830 0.830 86,000 71,380 0.8300 0.761 0.751 0.770 0.761 0.761 93,856 0.7605 0.00%
2026-06-12 0 0.830 0.820 0.830 0.820 0.830 60,000 49,620 0.8270 0.761 0.751 0.761 0.751 0.761 65,481 0.7578 0.00%
2026-06-11 0 0.830 0.820 0.830 0.800 0.830 214,000 174,420 0.8150 0.761 0.751 0.761 0.733 0.761 233,549 0.7468 0.00%
2026-06-10 0 0.830 0.810 0.830 0.810 0.830 72,000 59,620 0.8281 0.761 0.742 0.761 0.742 0.761 78,577 0.7587 0.00%
2026-06-09 0 0.830 0.810 0.830 0.820 0.830 20,000 16,440 0.8220 0.761 0.742 0.761 0.751 0.761 21,827 0.7532 0.00%
2026-06-08 0 0.830 0.810 0.830 - - 0 0 - 0.761 0.742 0.761 - - 0 - 0.00%
2026-06-05 0 0.830 0.810 0.830 0.800 0.830 302,000 244,160 0.8085 0.761 0.742 0.761 0.733 0.761 329,588 0.7408 0.00%
2026-06-04 0 0.830 0.810 0.830 0.810 0.830 28,000 22,980 0.8207 0.761 0.742 0.761 0.742 0.761 30,558 0.7520 0.00%
2026-06-03 0 0.830 0.820 0.830 0.820 0.830 18,000 14,780 0.8211 0.761 0.751 0.761 0.751 0.761 19,644 0.7524 0.00%
2026-06-02 0 0.830 0.820 0.830 0.810 0.830 138,000 112,480 0.8151 0.761 0.751 0.761 0.742 0.761 150,606 0.7468 2.47%
2026-06-01 0 0.810 0.810 0.820 0.800 0.810 130,000 104,400 0.8031 0.742 0.742 0.751 0.733 0.742 141,876 0.7359 -1.22%
2026-05-29 0 0.820 0.800 0.820 0.810 0.820 150,000 122,660 0.8177 0.751 0.733 0.751 0.742 0.751 163,703 0.7493 -1.20%
2026-05-28 0 0.830 0.800 0.830 0.820 0.830 112,000 92,240 0.8236 0.761 0.733 0.761 0.751 0.761 122,231 0.7546 -1.19%
2026-05-27 0 0.840 0.820 0.840 0.820 0.840 58,000 47,860 0.8252 0.770 0.751 0.770 0.751 0.770 63,298 0.7561 0.00%
2026-05-26 0 0.840 0.820 0.840 0.820 0.840 86,000 70,700 0.8221 0.770 0.751 0.770 0.751 0.770 93,856 0.7533 1.20%
2026-05-22 0 0.830 0.820 0.830 - - 0 0 - 0.761 0.751 0.761 - - 0 - 0.00%
2026-05-21 0 0.830 0.820 0.830 0.820 0.840 50,000 41,460 0.8292 0.761 0.751 0.761 0.751 0.770 54,568 0.7598 -2.35%
2026-05-20 0 0.850 0.810 0.850 0.810 0.850 260,000 213,760 0.8222 0.779 0.742 0.779 0.742 0.779 283,751 0.7533 2.41%
2026-05-19 0 0.830 0.820 0.840 0.820 0.840 318,000 263,060 0.8272 0.761 0.751 0.770 0.751 0.770 347,049 0.7580 0.00%
2026-05-18 0 0.830 0.820 0.830 - - 4,000 3,320 0.8300 0.761 0.751 0.761 - - 4,365 0.7605 0.00%
2026-05-15 0 0.830 0.820 0.830 0.820 0.830 372,000 307,140 0.8256 0.761 0.751 0.761 0.751 0.761 405,982 0.7565 0.00%
2026-05-14 0 0.830 0.820 0.830 0.830 0.840 34,000 28,260 0.8312 0.761 0.751 0.761 0.761 0.770 37,106 0.7616 0.00%
2026-05-13 0 0.830 0.840 0.850 0.830 0.840 562,000 466,480 0.8300 0.761 0.770 0.779 0.761 0.770 613,339 0.7606 0.00%
2026-05-12 0 0.830 0.820 0.830 0.820 0.830 288,000 238,420 0.8278 0.761 0.751 0.761 0.751 0.761 314,309 0.7586 -1.19%
2026-05-11 0 0.840 0.830 0.840 0.820 0.840 40,000 32,940 0.8235 0.770 0.761 0.770 0.751 0.770 43,654 0.7546 0.00%
2026-05-08 0 0.840 0.820 0.850 0.830 0.850 398,000 331,760 0.8336 0.770 0.751 0.779 0.761 0.779 434,357 0.7638 0.00%
2026-05-07 0 0.840 0.830 0.840 0.840 0.840 20,000 16,800 0.8400 0.770 0.761 0.770 0.770 0.770 21,827 0.7697 0.00%
2026-05-06 0 0.840 0.830 0.840 0.830 0.840 56,000 46,580 0.8318 0.770 0.761 0.770 0.761 0.770 61,116 0.7622 -1.18%
2026-05-05 0 0.850 0.830 0.850 0.850 0.850 2,000 1,700 0.8500 0.779 0.761 0.779 0.779 0.779 2,183 0.7789 0.00%
2026-05-04 0 0.850 0.840 0.850 0.830 0.850 242,000 201,840 0.8340 0.779 0.770 0.779 0.761 0.779 264,107 0.7642 0.00%
2026-04-30 0 0.850 0.830 0.850 0.830 0.850 186,000 155,060 0.8337 0.779 0.761 0.779 0.761 0.779 202,991 0.7639 0.00%
2026-04-29 0 0.850 0.830 0.850 0.850 0.850 104,000 88,100 0.8471 0.779 0.761 0.779 0.779 0.779 113,500 0.7762 0.00%
2026-04-28 0 0.850 0.830 0.850 - - 0 0 - 0.779 0.761 0.779 - - 0 - 0.00%
2026-04-27 0 0.850 0.830 0.850 0.840 0.860 114,000 96,720 0.8484 0.779 0.761 0.779 0.770 0.788 124,414 0.7774 -1.16%
2026-04-24 0 0.860 0.850 0.860 - - 0 0 - 0.788 0.779 0.788 - - 0 - 0.00%
2026-04-23 0 0.860 0.850 0.860 0.860 0.860 12,000 10,320 0.8600 0.788 0.779 0.788 0.788 0.788 13,096 0.7880 0.00%
2026-04-22 0 0.860 0.840 0.860 - - 0 0 - 0.788 0.770 0.788 - - 0 - 0.00%
2026-04-21 0 0.860 0.850 0.860 0.860 0.860 8,000 6,880 0.8600 0.788 0.779 0.788 0.788 0.788 8,731 0.7880 0.00%
2026-04-20 0 0.860 0.830 0.860 - - 0 0 - 0.788 0.761 0.788 - - 0 - 0.00%
2026-04-17 0 0.860 0.840 0.860 - - 0 0 - 0.788 0.770 0.788 - - 0 - 0.00%
2026-04-16 0 0.860 0.840 0.860 0.840 0.860 12,000 10,160 0.8467 0.788 0.770 0.788 0.770 0.788 13,096 0.7758 0.00%
2026-04-15 0 0.860 0.850 0.860 0.850 0.860 74,000 62,920 0.8503 0.788 0.779 0.788 0.779 0.788 80,760 0.7791 1.18%
2026-04-14 0 0.850 0.830 0.850 - - 0 0 - 0.779 0.761 0.779 - - 0 - 0.00%
2026-04-13 0 0.850 0.830 0.850 0.830 0.850 76,000 63,180 0.8313 0.779 0.761 0.779 0.761 0.779 82,943 0.7617 -1.16%
2026-04-10 0 0.860 0.850 0.860 0.820 0.860 260,000 217,200 0.8354 0.788 0.779 0.788 0.751 0.788 283,751 0.7655 1.18%
2026-04-09 0 0.850 0.830 0.850 - - 0 0 - 0.779 0.761 0.779 - - 0 - 0.00%
2026-04-08 0 0.850 0.830 0.850 0.850 0.850 28,000 23,800 0.8500 0.779 0.761 0.779 0.779 0.779 30,558 0.7789 0.00%
2026-04-02 0 0.850 0.820 0.850 0.830 0.850 64,000 53,200 0.8313 0.779 0.751 0.779 0.761 0.779 69,846 0.7617 0.00%
2026-04-01 0 0.850 0.830 0.850 0.840 0.850 158,000 133,380 0.8442 0.779 0.761 0.779 0.770 0.779 172,433 0.7735 1.19%
2026-03-31 0 0.840 0.830 0.840 - - 0 0 - 0.770 0.761 0.770 - - 0 - 0.00%
2026-03-30 0 0.840 0.810 0.840 0.820 0.840 76,000 63,520 0.8358 0.770 0.742 0.770 0.751 0.770 82,943 0.7658 0.00%
2026-03-27 0 0.840 0.830 0.840 0.820 0.840 132,000 109,280 0.8279 0.770 0.761 0.770 0.751 0.770 144,058 0.7586 0.00%
2026-03-26 0 0.840 0.800 0.840 0.820 0.850 236,000 194,540 0.8243 0.770 0.733 0.770 0.751 0.779 257,559 0.7553 -1.18%
2026-03-25 0 0.850 0.840 0.850 0.800 0.850 852,000 707,640 0.8306 0.779 0.770 0.779 0.733 0.779 929,830 0.7610 6.25%
2026-03-24 0 0.800 0.780 0.800 0.790 0.810 616,000 489,680 0.7949 0.733 0.715 0.733 0.724 0.742 672,272 0.7284 5.26%
2026-03-23 0 0.760 0.710 0.760 0.760 0.820 1,520,000 1,183,280 0.7785 0.696 0.651 0.696 0.696 0.751 1,658,852 0.7133 -5.00%
2026-03-20 0 0.800 0.800 0.830 0.800 0.830 719,000 588,910 0.8191 0.733 0.733 0.761 0.733 0.761 784,681 0.7505 -5.88%
2026-03-19 0 0.850 0.840 0.850 0.830 0.850 26,000 21,780 0.8377 0.779 0.770 0.779 0.761 0.779 28,375 0.7676 0.00%
2026-03-18 0 0.850 0.850 0.860 0.840 0.850 58,000 49,280 0.8497 0.779 0.779 0.788 0.770 0.779 63,298 0.7785 0.00%
2026-03-17 0 0.850 0.830 0.860 0.840 0.850 24,000 20,240 0.8433 0.779 0.761 0.788 0.770 0.779 26,192 0.7727 1.19%
2026-03-16 0 0.840 0.830 0.840 0.830 0.840 32,000 26,660 0.8331 0.770 0.761 0.770 0.761 0.770 34,923 0.7634 0.00%
2026-03-13 0 0.840 0.830 0.840 - - 22,000 18,260 0.8300 0.770 0.761 0.770 - - 24,010 0.7605 0.00%
2026-03-12 0 0.840 0.820 0.840 0.820 0.840 56,000 46,360 0.8279 0.770 0.751 0.770 0.751 0.770 61,116 0.7586 0.00%
2026-03-11 0 0.840 0.830 0.840 0.840 0.840 20,000 16,800 0.8400 0.770 0.761 0.770 0.770 0.770 21,827 0.7697 0.00%
2026-03-10 0 0.840 0.830 0.840 0.840 0.840 2,000 1,680 0.8400 0.770 0.761 0.770 0.770 0.770 2,183 0.7697 1.20%
2026-03-09 0 0.830 0.820 0.840 0.820 0.830 476,000 394,480 0.8287 0.761 0.751 0.770 0.751 0.761 519,483 0.7594 -1.19%
2026-03-06 0 0.840 0.820 0.850 0.820 0.840 146,000 122,260 0.8374 0.770 0.751 0.779 0.751 0.770 159,337 0.7673 1.20%
2026-03-05 0 0.830 0.820 0.830 0.830 0.830 8,000 6,640 0.8300 0.761 0.751 0.761 0.761 0.761 8,731 0.7605 0.00%
2026-03-04 0 0.830 0.820 0.830 0.820 0.830 48,000 39,380 0.8204 0.761 0.751 0.761 0.751 0.761 52,385 0.7517 0.00%
2026-03-03 0 0.830 0.820 0.830 0.820 0.830 230,000 188,840 0.8210 0.761 0.751 0.761 0.751 0.761 251,011 0.7523 0.00%
2026-03-02 0 0.830 0.820 0.840 0.810 0.840 288,000 236,420 0.8209 0.761 0.751 0.770 0.742 0.770 314,309 0.7522 -1.19%
2026-02-27 0 0.840 0.820 0.840 0.820 0.840 852,000 704,300 0.8266 0.770 0.751 0.770 0.751 0.770 929,830 0.7575 0.00%
2026-02-26 0 0.840 0.820 0.840 0.820 0.870 684,000 573,800 0.8389 0.770 0.751 0.770 0.751 0.797 746,483 0.7687 -2.33%
2026-02-25 0 0.860 0.850 0.860 0.860 0.860 54,000 46,440 0.8600 0.788 0.779 0.788 0.788 0.788 58,933 0.7880 0.00%
2026-02-24 0 0.860 0.850 0.860 - - 0 0 - 0.788 0.779 0.788 - - 0 - 0.00%
2026-02-23 0 0.860 0.840 0.860 0.860 0.860 26,000 22,360 0.8600 0.788 0.770 0.788 0.788 0.788 28,375 0.7880 0.00%
2026-02-20 0 0.860 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.788 0.779 0.788 0.788 0.788 21,827 0.7880 0.00%
2026-02-16 0 0.860 0.840 0.860 0.850 0.860 22,000 18,720 0.8509 0.788 0.770 0.788 0.779 0.788 24,010 0.7797 1.18%
2026-02-13 0 0.850 0.840 0.850 0.840 0.850 66,000 55,640 0.8430 0.779 0.770 0.779 0.770 0.779 72,029 0.7725 -1.16%
2026-02-12 0 0.860 0.840 0.860 0.840 0.860 26,000 22,100 0.8500 0.788 0.770 0.788 0.770 0.788 28,375 0.7789 0.00%
2026-02-11 0 0.860 0.840 0.860 0.850 0.860 30,000 25,780 0.8593 0.788 0.770 0.788 0.779 0.788 32,741 0.7874 0.00%
2026-02-10 0 0.860 0.840 0.860 0.860 0.860 10,000 8,600 0.8600 0.788 0.770 0.788 0.788 0.788 10,914 0.7880 0.00%
2026-02-09 0 0.860 0.850 0.870 0.840 0.860 70,000 59,520 0.8503 0.788 0.779 0.797 0.770 0.788 76,395 0.7791 1.18%
2026-02-06 0 0.850 0.830 0.850 0.840 0.850 58,000 49,280 0.8497 0.779 0.761 0.779 0.770 0.779 63,298 0.7785 0.00%
2026-02-05 0 0.850 0.830 0.850 - - 0 0 - 0.779 0.761 0.779 - - 0 - 0.00%
2026-02-04 0 0.850 0.830 0.850 0.830 0.850 132,000 110,720 0.8388 0.779 0.761 0.779 0.761 0.779 144,058 0.7686 0.00%
2026-02-03 0 0.850 0.830 0.850 0.830 0.850 100,000 83,620 0.8362 0.779 0.761 0.779 0.761 0.779 109,135 0.7662 1.19%
2026-02-02 0 0.840 0.830 0.840 0.830 0.840 122,000 101,400 0.8311 0.770 0.761 0.770 0.761 0.770 133,145 0.7616 -1.18%
2026-01-30 0 0.850 0.840 0.850 0.840 0.850 16,000 13,520 0.8450 0.779 0.770 0.779 0.770 0.779 17,462 0.7743 0.00%
2026-01-29 0 0.850 0.840 0.850 0.840 0.850 192,000 161,420 0.8407 0.779 0.770 0.779 0.770 0.779 209,539 0.7704 1.19%
2026-01-28 0 0.840 0.830 0.840 0.830 0.840 200,000 166,020 0.8301 0.770 0.761 0.770 0.761 0.770 218,270 0.7606 1.20%
2026-01-27 0 0.830 0.830 0.840 0.830 0.840 98,000 82,200 0.8388 0.761 0.761 0.770 0.761 0.770 106,952 0.7686 -2.35%
2026-01-26 0 0.850 0.840 0.850 0.840 0.850 274,000 230,260 0.8404 0.779 0.770 0.779 0.770 0.779 299,030 0.7700 0.00%
2026-01-23 0 0.850 0.840 0.850 0.850 0.850 42,000 35,700 0.8500 0.779 0.770 0.779 0.779 0.779 45,837 0.7789 0.00%
2026-01-22 0 0.850 0.840 0.850 0.840 0.850 152,000 127,700 0.8401 0.779 0.770 0.779 0.770 0.779 165,885 0.7698 0.00%
2026-01-21 0 0.850 0.830 0.850 0.840 0.850 134,000 112,520 0.8397 0.779 0.761 0.779 0.770 0.779 146,241 0.7694 0.00%
2026-01-20 0 0.850 0.840 0.850 0.850 0.860 64,000 54,760 0.8556 0.779 0.770 0.779 0.779 0.788 69,846 0.7840 0.00%
2026-01-19 0 0.850 0.840 0.850 0.840 0.850 522,000 442,080 0.8469 0.779 0.770 0.779 0.770 0.779 569,685 0.7760 0.00%
2026-01-16 0 0.850 0.840 0.850 0.850 0.850 10,000 8,500 0.8500 0.779 0.770 0.779 0.779 0.779 10,914 0.7789 0.00%
2026-01-15 0 0.850 0.840 0.850 0.840 0.860 212,000 180,520 0.8515 0.779 0.770 0.779 0.770 0.788 231,366 0.7802 0.00%
2026-01-14 0 0.850 0.840 0.850 0.840 0.850 50,000 42,180 0.8436 0.779 0.770 0.779 0.770 0.779 54,568 0.7730 0.00%
2026-01-13 0 0.850 0.840 0.850 0.840 0.850 62,000 52,100 0.8403 0.779 0.770 0.779 0.770 0.779 67,664 0.7700 -1.16%
2026-01-12 0 0.860 0.840 0.860 0.840 0.860 180,000 152,780 0.8488 0.788 0.770 0.788 0.770 0.788 196,443 0.7777 0.00%
2026-01-09 0 0.860 0.850 0.860 0.850 0.860 228,000 193,820 0.8501 0.788 0.779 0.788 0.779 0.788 248,828 0.7789 1.18%
2026-01-08 0 0.850 0.860 0.870 0.840 0.850 324,000 274,820 0.8482 0.779 0.788 0.797 0.770 0.779 353,597 0.7772 -1.16%
2026-01-07 0 0.860 0.850 0.860 0.850 0.860 266,000 226,120 0.8501 0.788 0.779 0.788 0.779 0.788 290,299 0.7789 0.00%
2026-01-06 0 0.860 0.850 0.860 0.850 0.860 182,000 154,900 0.8511 0.788 0.779 0.788 0.779 0.788 198,626 0.7799 0.00%
2026-01-05 0 0.860 0.850 0.860 0.850 0.860 384,000 327,080 0.8518 0.788 0.779 0.788 0.779 0.788 419,078 0.7805 0.00%
2026-01-02 0 0.860 0.840 0.870 - - 0 0 - 0.788 0.770 0.797 - - 0 - 0.00%
2025-12-31 0 0.860 0.850 0.860 0.850 0.860 32,000 27,220 0.8506 0.788 0.779 0.788 0.779 0.788 34,923 0.7794 0.00%
2025-12-30 0 0.860 0.840 0.860 0.840 0.860 134,000 115,060 0.8587 0.788 0.770 0.788 0.770 0.788 146,241 0.7868 0.00%
2025-12-29 0 0.860 0.840 0.850 0.850 0.860 332,000 282,680 0.8514 0.788 0.770 0.779 0.779 0.788 362,328 0.7802 0.00%
2025-12-24 0 0.860 0.860 0.880 0.860 0.860 62,000 53,320 0.8600 0.788 0.788 0.806 0.788 0.788 67,664 0.7880 -1.15%
2025-12-23 0 0.870 0.860 0.880 0.860 0.870 234,500 202,995 0.8657 0.797 0.788 0.806 0.788 0.797 255,922 0.7932 1.16%
2025-12-22 0 0.860 0.850 0.870 0.860 0.860 28,000 24,080 0.8600 0.788 0.779 0.797 0.788 0.788 30,558 0.7880 0.00%
2025-12-19 0 0.860 0.850 0.860 0.850 0.860 78,000 66,800 0.8564 0.788 0.779 0.788 0.779 0.788 85,125 0.7847 0.00%
2025-12-18 0 0.860 0.850 0.860 0.850 0.860 172,000 147,840 0.8595 0.788 0.779 0.788 0.779 0.788 187,712 0.7876 0.00%
2025-12-17 0 0.860 0.850 0.860 0.850 0.860 20,000 17,020 0.8510 0.788 0.779 0.788 0.779 0.788 21,827 0.7798 1.18%
2025-12-16 0 0.850 0.850 0.860 0.850 0.850 2,000 1,700 0.8500 0.779 0.779 0.788 0.779 0.779 2,183 0.7789 -1.16%
2025-12-15 0 0.860 0.850 0.860 - - 0 0 - 0.788 0.779 0.788 - - 0 - 0.00%
2025-12-12 0 0.860 0.850 0.860 0.850 0.870 8,000 6,860 0.8575 0.788 0.779 0.788 0.779 0.797 8,731 0.7857 -1.15%
2025-12-11 0 0.870 0.850 0.870 0.870 0.870 4,000 3,440 0.8600 0.797 0.779 0.797 0.797 0.797 4,365 0.7880 1.16%
2025-12-10 0 0.860 0.860 0.870 0.860 0.860 22,000 18,920 0.8600 0.788 0.788 0.797 0.788 0.788 24,010 0.7880 -1.15%
2025-12-09 0 0.870 0.850 0.870 0.850 0.880 214,000 186,120 0.8697 0.797 0.779 0.797 0.779 0.806 233,549 0.7969 0.00%
2025-12-08 0 0.870 0.850 0.870 0.850 0.870 96,000 81,960 0.8538 0.797 0.779 0.797 0.779 0.797 104,770 0.7823 0.00%
2025-12-05 0 0.870 0.860 0.870 0.860 0.870 106,000 91,260 0.8609 0.797 0.788 0.797 0.788 0.797 115,683 0.7889 1.16%
2025-12-04 0 0.860 0.850 0.860 0.850 0.860 46,000 39,200 0.8522 0.788 0.779 0.788 0.779 0.788 50,202 0.7808 0.00%
2025-12-03 0 0.860 0.850 0.860 0.850 0.860 12,000 10,220 0.8517 0.788 0.779 0.788 0.779 0.788 13,096 0.7804 -1.15%
2025-12-02 0 0.870 0.850 0.870 0.860 0.870 84,000 72,700 0.8655 0.797 0.779 0.797 0.788 0.797 91,673 0.7930 0.00%
2025-12-01 0 0.870 0.850 0.870 0.860 0.870 122,000 105,620 0.8657 0.797 0.779 0.797 0.788 0.797 133,145 0.7933 1.16%
2025-11-28 0 0.860 0.850 0.860 0.860 0.860 30,000 25,800 0.8600 0.788 0.779 0.788 0.788 0.788 32,741 0.7880 0.00%
2025-11-27 0 0.860 0.850 0.860 0.840 0.860 62,000 52,520 0.8471 0.788 0.779 0.788 0.770 0.788 67,664 0.7762 0.00%
2025-11-26 0 0.860 0.850 0.860 0.860 0.860 2,000 1,720 0.8600 0.788 0.779 0.788 0.788 0.788 2,183 0.7880 0.00%
2025-11-25 0 0.860 0.840 0.860 0.840 0.860 38,000 32,400 0.8526 0.788 0.770 0.788 0.770 0.788 41,471 0.7813 0.00%
2025-11-24 0 0.860 0.840 0.860 0.850 0.870 82,000 69,960 0.8532 0.788 0.770 0.788 0.779 0.797 89,491 0.7818 1.18%
2025-11-21 0 0.850 0.830 0.850 0.830 0.860 186,000 155,480 0.8359 0.779 0.761 0.779 0.761 0.788 202,991 0.7659 -1.16%
2025-11-20 0 0.860 0.840 0.860 0.840 0.860 64,000 54,480 0.8513 0.788 0.770 0.788 0.770 0.788 69,846 0.7800 0.00%
2025-11-19 0 0.860 0.850 0.860 0.830 0.860 276,000 232,680 0.8430 0.788 0.779 0.788 0.761 0.788 301,213 0.7725 1.18%
2025-11-18 0 0.850 0.840 0.860 0.840 0.860 132,000 111,820 0.8471 0.779 0.770 0.788 0.770 0.788 144,058 0.7762 -2.30%
2025-11-17 0 0.870 0.850 0.870 0.860 0.870 88,000 76,000 0.8636 0.797 0.779 0.797 0.788 0.797 96,039 0.7913 0.00%
2025-11-14 0 0.870 0.860 0.870 0.860 0.870 36,000 31,220 0.8672 0.797 0.788 0.797 0.788 0.797 39,289 0.7946 0.00%
2025-11-13 0 0.870 0.860 0.870 0.850 0.870 328,000 283,780 0.8652 0.797 0.788 0.797 0.779 0.797 357,963 0.7928 0.00%
2025-11-12 0 0.870 0.860 0.870 0.860 0.870 96,000 83,020 0.8648 0.797 0.788 0.797 0.788 0.797 104,770 0.7924 0.00%
2025-11-11 0 0.870 0.860 0.870 - - 0 0 - 0.797 0.788 0.797 - - 0 - 0.00%
2025-11-10 0 0.870 0.860 0.870 0.860 0.880 88,000 76,440 0.8686 0.797 0.788 0.797 0.788 0.806 96,039 0.7959 1.16%
2025-11-07 0 0.860 0.840 0.860 0.850 0.860 6,000 5,140 0.8567 0.788 0.770 0.788 0.779 0.788 6,548 0.7850 0.00%
2025-11-06 0 0.860 0.850 0.860 0.860 0.870 14,000 12,080 0.8629 0.788 0.779 0.788 0.788 0.797 15,279 0.7906 0.00%
2025-11-05 0 0.860 0.850 0.860 0.850 0.860 28,000 23,820 0.8507 0.788 0.779 0.788 0.779 0.788 30,558 0.7795 0.00%
2025-11-04 0 0.860 0.850 0.860 0.850 0.860 48,000 40,840 0.8508 0.788 0.779 0.788 0.779 0.788 52,385 0.7796 0.00%
2025-11-03 0 0.860 0.840 0.860 - - 0 0 - 0.788 0.770 0.788 - - 0 - 0.00%
2025-10-31 0 0.860 0.850 0.860 0.850 0.860 88,000 75,480 0.8577 0.788 0.779 0.788 0.779 0.788 96,039 0.7859 1.18%
2025-10-30 0 0.850 0.840 0.850 0.840 0.850 124,000 104,480 0.8426 0.779 0.770 0.779 0.770 0.779 135,327 0.7721 0.00%
2025-10-28 0 0.850 0.840 0.850 0.840 0.850 104,000 88,140 0.8475 0.779 0.770 0.779 0.770 0.779 113,500 0.7766 0.00%
2025-10-27 0 0.850 0.850 0.860 0.840 0.850 138,000 116,500 0.8442 0.779 0.779 0.788 0.770 0.779 150,606 0.7735 0.00%
2025-10-24 0 0.850 0.840 0.850 0.830 0.850 34,000 28,680 0.8435 0.779 0.770 0.779 0.761 0.779 37,106 0.7729 0.00%
2025-10-23 0 0.850 0.830 0.850 0.840 0.850 108,000 90,200 0.8352 0.779 0.761 0.779 0.770 0.779 117,866 0.7653 0.00%
2025-10-22 0 0.850 0.840 0.850 0.850 0.860 16,000 13,720 0.8575 0.779 0.770 0.779 0.779 0.788 17,462 0.7857 -1.16%
2025-10-21 0 0.860 0.850 0.860 0.850 0.860 62,000 53,220 0.8584 0.788 0.779 0.788 0.779 0.788 67,664 0.7865 1.18%
2025-10-20 0 0.850 0.840 0.850 0.830 0.850 92,000 78,060 0.8485 0.779 0.770 0.779 0.761 0.779 100,404 0.7775 0.00%
2025-10-17 0 0.850 0.830 0.850 0.830 0.850 208,000 173,680 0.8350 0.779 0.761 0.779 0.761 0.779 227,001 0.7651 0.00%
2025-10-16 0 0.850 0.840 0.850 0.840 0.850 168,000 141,160 0.8402 0.779 0.770 0.779 0.770 0.779 183,347 0.7699 0.00%
2025-10-15 0 0.850 0.840 0.850 0.840 0.850 32,000 26,920 0.8413 0.779 0.770 0.779 0.770 0.779 34,923 0.7708 0.00%
2025-10-14 0 0.850 0.840 0.850 0.840 0.860 156,000 131,580 0.8435 0.779 0.770 0.779 0.770 0.788 170,251 0.7729 -1.16%
2025-10-13 0 0.860 0.840 0.860 0.840 0.860 328,000 278,400 0.8488 0.788 0.770 0.788 0.770 0.788 357,963 0.7777 -1.15%
2025-10-10 0 0.870 0.850 0.870 0.850 0.870 80,000 68,840 0.8605 0.797 0.779 0.797 0.779 0.797 87,308 0.7885 0.00%
2025-10-09 0 0.870 0.860 0.870 0.850 0.870 116,000 99,520 0.8579 0.797 0.788 0.797 0.779 0.797 126,597 0.7861 1.16%
2025-10-08 0 0.860 0.850 0.860 0.840 0.870 208,000 178,000 0.8558 0.788 0.779 0.788 0.770 0.797 227,001 0.7841 -1.15%
2025-10-06 0 0.870 0.860 0.870 0.860 0.870 44,000 38,040 0.8645 0.797 0.788 0.797 0.788 0.797 48,019 0.7922 -1.14%
2025-10-03 0 0.880 0.860 0.880 0.860 0.880 894,000 775,760 0.8677 0.806 0.788 0.806 0.788 0.806 975,667 0.7951 -1.12%
2025-10-02 0 0.890 0.870 0.890 0.870 0.890 364,000 318,320 0.8745 0.816 0.797 0.816 0.797 0.816 397,251 0.8013 0.00%
2025-09-30 0 0.890 0.870 0.890 0.870 0.890 354,000 311,780 0.8807 0.816 0.797 0.816 0.797 0.816 386,338 0.8070 0.00%
2025-09-29 0 0.890 0.880 0.890 0.880 0.890 168,000 148,240 0.8824 0.816 0.806 0.816 0.806 0.816 183,347 0.8085 1.14%
2025-09-26 0 0.880 0.870 0.880 0.880 0.880 30,000 26,400 0.8800 0.806 0.797 0.806 0.806 0.806 32,741 0.8063 0.00%
2025-09-25 0 0.880 0.870 0.880 0.880 0.880 134,000 117,920 0.8800 0.806 0.797 0.806 0.806 0.806 146,241 0.8063 -1.12%
2025-09-24 0 0.890 0.880 0.890 0.880 0.890 106,000 94,180 0.8885 0.816 0.806 0.816 0.806 0.816 115,683 0.8141 0.00%
2025-09-23 0 0.890 0.880 0.890 0.880 0.890 128,000 112,720 0.8806 0.816 0.806 0.816 0.806 0.816 139,693 0.8069 0.00%
2025-09-22 0 0.890 0.870 0.890 0.880 0.890 128,000 113,080 0.8834 0.816 0.797 0.816 0.806 0.816 139,693 0.8095 0.00%
2025-09-19 0 0.890 0.880 0.890 0.890 0.900 250,000 223,060 0.8922 0.816 0.806 0.816 0.816 0.825 272,838 0.8176 -1.11%
2025-09-18 0 0.900 0.890 0.900 0.890 0.910 54,000 48,540 0.8989 0.825 0.816 0.825 0.816 0.834 58,933 0.8236 -1.10%
2025-09-17 0 0.910 0.900 0.910 0.890 0.910 106,000 95,320 0.8992 0.834 0.825 0.834 0.816 0.834 115,683 0.8240 0.00%
2025-09-16 0 0.910 0.890 0.910 0.890 0.910 250,000 225,020 0.9001 0.834 0.816 0.834 0.816 0.834 272,838 0.8247 1.11%
2025-09-15 0 0.900 0.880 0.900 0.890 0.900 210,000 187,160 0.8912 0.825 0.806 0.825 0.816 0.825 229,184 0.8166 0.00%
2025-09-12 0 0.900 0.890 0.900 0.880 0.900 668,000 595,940 0.8921 0.825 0.816 0.825 0.806 0.825 729,022 0.8175 -1.10%
2025-09-11 0 0.910 0.890 0.910 - - 0 0 - 0.834 0.816 0.834 - - 0 - 0.00%
2025-09-10 0 0.910 0.900 0.910 0.890 0.910 92,000 82,820 0.9002 0.834 0.825 0.834 0.816 0.834 100,404 0.8249 1.11%
2025-09-09 0 0.900 0.890 0.900 0.890 0.900 88,000 79,060 0.8984 0.825 0.816 0.825 0.816 0.825 96,039 0.8232 1.12%
2025-09-08 0 0.890 0.880 0.890 0.870 0.900 148,000 131,700 0.8899 0.816 0.806 0.816 0.797 0.825 161,520 0.8154 0.00%
2025-09-05 0 0.890 0.880 0.890 0.870 0.890 56,000 49,220 0.8789 0.816 0.806 0.816 0.797 0.816 61,116 0.8054 2.30%
2025-09-04 0 0.870 0.870 0.890 0.870 0.890 360,000 318,680 0.8852 0.797 0.797 0.816 0.797 0.816 392,886 0.8111 -4.40%
2025-09-03 0 0.910 0.890 0.910 0.880 0.920 454,000 408,820 0.9005 0.834 0.816 0.834 0.806 0.843 495,473 0.8251 0.00%
2025-09-02 0 0.910 0.900 0.910 0.890 0.910 188,000 168,760 0.8977 0.834 0.825 0.834 0.816 0.834 205,174 0.8225 1.11%
2025-09-01 0 0.900 0.890 0.900 0.890 0.900 422,000 378,720 0.8974 0.825 0.816 0.825 0.816 0.825 460,550 0.8223 -1.10%
2025-08-29 0 0.910 0.880 0.900 0.880 0.910 1,194,000 1,069,320 0.8956 0.834 0.806 0.825 0.806 0.834 1,303,072 0.8206 -1.09%
2025-08-28 0 0.920 0.910 0.930 0.920 0.930 122,000 112,280 0.9203 0.843 0.834 0.852 0.843 0.852 133,145 0.8433 -1.08%
2025-08-27 0 0.930 0.920 0.930 0.910 0.940 274,000 254,940 0.9304 0.852 0.843 0.852 0.834 0.861 299,030 0.8526 0.00%
2025-08-26 0 0.930 0.910 0.930 0.910 0.930 226,000 206,720 0.9147 0.852 0.834 0.852 0.834 0.852 246,645 0.8381 1.09%
2025-08-25 0 0.920 0.910 0.920 0.900 0.930 612,000 559,480 0.9142 0.843 0.834 0.843 0.825 0.852 667,906 0.8377 0.00%
2025-08-22 0 0.920 0.910 0.920 0.890 0.930 294,000 266,700 0.9071 0.843 0.834 0.843 0.816 0.852 320,857 0.8312 0.00%
2025-08-21 0 0.920 0.910 0.920 0.900 0.920 286,000 259,520 0.9074 0.843 0.834 0.843 0.825 0.843 312,126 0.8315 0.00%
2025-08-20 0 0.920 0.900 0.920 0.910 0.920 46,000 42,060 0.9143 0.843 0.825 0.843 0.834 0.843 50,202 0.8378 0.00%
2025-08-19 0 0.920 0.910 0.920 0.910 0.930 84,000 77,160 0.9186 0.843 0.834 0.843 0.834 0.852 91,673 0.8417 0.00%
2025-08-18 0 0.920 0.910 0.920 0.910 0.930 196,000 181,060 0.9238 0.843 0.834 0.843 0.834 0.852 213,905 0.8465 1.10%
2025-08-15 0 0.910 0.900 0.920 0.900 0.930 674,000 613,720 0.9106 0.834 0.825 0.843 0.825 0.852 735,570 0.8343 -2.15%
2025-08-14 0 0.930 0.920 0.930 0.920 0.930 236,000 219,080 0.9283 0.852 0.843 0.852 0.843 0.852 257,559 0.8506 0.00%
2025-08-13 0 0.930 0.920 0.940 0.900 0.940 1,832,000 1,670,720 0.9120 0.852 0.843 0.861 0.825 0.861 1,999,353 0.8356 -1.06%
2025-08-12 0 0.940 0.930 0.940 0.920 0.940 120,000 111,660 0.9305 0.861 0.852 0.861 0.843 0.861 130,962 0.8526 0.00%
2025-08-11 0 0.940 0.920 0.940 0.930 0.940 192,000 179,280 0.9338 0.861 0.843 0.861 0.852 0.861 209,539 0.8556 0.00%
2025-08-08 0 0.940 0.930 0.940 0.930 0.950 76,000 71,340 0.9387 0.861 0.852 0.861 0.852 0.870 82,943 0.8601 0.00%
2025-08-07 0 0.940 0.930 0.950 0.920 0.950 230,000 215,720 0.9379 0.861 0.852 0.870 0.843 0.870 251,011 0.8594 -1.05%
2025-08-06 0 0.950 0.940 0.950 0.940 0.950 44,000 41,620 0.9459 0.870 0.861 0.870 0.861 0.870 48,019 0.8667 1.06%
2025-08-05 0 0.940 0.930 0.940 0.920 0.940 216,000 200,920 0.9302 0.861 0.852 0.861 0.843 0.861 235,732 0.8523 2.17%
2025-08-04 0 0.920 0.910 0.950 0.900 0.920 144,000 130,360 0.9053 0.843 0.834 0.870 0.825 0.843 157,154 0.8295 1.10%
2025-08-01 0 0.910 0.900 0.930 0.900 0.940 302,000 276,480 0.9155 0.834 0.825 0.852 0.825 0.861 329,588 0.8389 -3.19%
2025-07-31 0 0.940 0.930 0.950 0.930 0.980 618,000 583,020 0.9434 0.861 0.852 0.870 0.852 0.898 674,454 0.8644 -4.08%
2025-07-30 0 0.980 0.970 0.980 0.970 0.990 578,000 566,400 0.9799 0.898 0.889 0.898 0.889 0.907 630,800 0.8979 1.03%
2025-07-29 0 0.970 0.940 0.980 0.950 0.980 666,000 637,620 0.9574 0.889 0.861 0.898 0.870 0.898 726,839 0.8773 -1.02%
2025-07-28 0 0.980 0.960 0.980 0.940 0.990 1,588,000 1,551,020 0.9767 0.898 0.880 0.898 0.861 0.907 1,733,064 0.8950 2.08%
2025-07-25 0 0.960 0.950 0.970 0.930 0.980 1,015,500 972,805 0.9580 0.880 0.870 0.889 0.852 0.898 1,108,266 0.8778 4.35%
2025-07-24 0 0.920 0.900 0.920 0.880 0.920 658,000 592,440 0.9004 0.843 0.825 0.843 0.806 0.843 718,108 0.8250 4.55%
2025-07-23 0 0.880 0.870 0.880 0.870 0.880 314,000 275,620 0.8778 0.806 0.797 0.806 0.797 0.806 342,684 0.8043 1.15%
2025-07-22 0 0.870 0.850 0.880 0.840 0.870 240,000 204,900 0.8538 0.797 0.779 0.806 0.770 0.797 261,924 0.7823 1.16%
2025-07-21 0 0.860 0.850 0.860 0.850 0.870 178,000 151,960 0.8537 0.788 0.779 0.788 0.779 0.797 194,260 0.7822 -1.15%
2025-07-18 0 0.870 0.860 0.870 0.840 0.870 432,000 368,840 0.8538 0.797 0.788 0.797 0.770 0.797 471,463 0.7823 3.57%
2025-07-17 0 0.840 0.840 0.850 0.820 0.850 484,000 407,460 0.8419 0.770 0.770 0.779 0.751 0.779 528,213 0.7714 -1.18%
2025-07-16 0 0.850 0.840 0.850 0.810 0.850 642,000 531,000 0.8271 0.779 0.770 0.779 0.742 0.779 700,647 0.7579 1.19%
2025-07-15 0 0.840 0.830 0.840 0.830 0.850 310,000 259,020 0.8355 0.770 0.761 0.770 0.761 0.779 338,319 0.7656 0.00%
2025-07-14 0 0.840 0.830 0.850 0.830 0.850 626,000 527,520 0.8427 0.770 0.761 0.779 0.761 0.779 683,185 0.7721 -1.18%
2025-07-11 0 0.850 0.840 0.860 0.850 0.870 624,000 531,520 0.8518 0.779 0.770 0.788 0.779 0.797 681,002 0.7805 0.00%
2025-07-10 0 0.850 0.840 0.860 0.850 0.860 670,000 571,140 0.8524 0.779 0.770 0.788 0.779 0.788 731,205 0.7811 0.00%
2025-07-09 0 0.850 0.850 0.860 0.840 0.890 1,286,000 1,107,680 0.8613 0.779 0.779 0.788 0.770 0.816 1,403,476 0.7892 -5.56%
2025-07-08 0 0.900 0.890 0.900 0.890 0.930 750,000 680,100 0.9068 0.825 0.816 0.825 0.816 0.852 818,513 0.8309 8.75%
2025-07-07 0 0.970 0.960 0.970 0.940 0.970 528,000 509,060 0.9641 0.758 0.751 0.758 0.735 0.758 675,382 0.7537 1.04%
2025-07-04 0 0.960 0.940 0.960 0.930 0.960 572,000 539,160 0.9426 0.751 0.735 0.751 0.727 0.751 731,663 0.7369 0.00%
2025-07-03 0 0.960 0.950 0.960 0.940 0.960 204,000 194,760 0.9547 0.751 0.743 0.751 0.735 0.751 260,943 0.7464 -1.03%
2025-07-02 0 0.970 0.960 0.970 0.920 0.980 1,332,000 1,263,860 0.9488 0.758 0.751 0.758 0.719 0.766 1,703,804 0.7418 5.43%
2025-06-30 0 0.920 0.910 0.920 0.900 0.920 428,000 388,160 0.9069 0.719 0.711 0.719 0.704 0.719 547,468 0.7090 2.22%
2025-06-27 0 0.900 0.890 0.900 0.890 0.900 536,000 481,080 0.8975 0.704 0.696 0.704 0.696 0.704 685,615 0.7017 1.12%
2025-06-26 0 0.890 0.880 0.890 0.880 0.900 384,000 341,060 0.8882 0.696 0.688 0.696 0.688 0.704 491,187 0.6944 -1.11%
2025-06-25 0 0.900 0.880 0.900 0.870 0.900 476,000 419,580 0.8815 0.704 0.688 0.704 0.680 0.704 608,867 0.6891 3.45%
2025-06-24 0 0.870 0.860 0.870 0.860 0.870 226,000 194,780 0.8619 0.680 0.672 0.680 0.672 0.680 289,084 0.6738 1.16%
2025-06-23 0 0.860 0.860 0.870 0.860 0.860 122,000 104,960 0.8603 0.672 0.672 0.680 0.672 0.672 156,054 0.6726 0.00%
2025-06-20 0 0.860 0.850 0.870 0.850 0.860 278,000 238,480 0.8578 0.672 0.665 0.680 0.665 0.672 355,599 0.6706 0.00%
2025-06-19 0 0.860 0.840 0.860 0.850 0.860 278,000 236,340 0.8501 0.672 0.657 0.672 0.665 0.672 355,599 0.6646 0.00%
2025-06-18 0 0.860 0.850 0.860 0.860 0.860 146,000 125,460 0.8593 0.672 0.665 0.672 0.672 0.672 186,753 0.6718 0.00%
2025-06-17 0 0.860 0.850 0.870 0.850 0.870 504,000 431,000 0.8552 0.672 0.665 0.680 0.665 0.680 644,682 0.6685 -1.15%
2025-06-16 0 0.870 0.860 0.870 0.850 0.870 196,000 167,680 0.8555 0.680 0.672 0.680 0.665 0.680 250,710 0.6688 0.00%
2025-06-13 0 0.870 0.850 0.870 0.850 0.880 930,000 806,080 0.8668 0.680 0.665 0.680 0.665 0.688 1,189,593 0.6776 2.35%
2025-06-12 0 0.850 0.840 0.850 0.820 0.850 310,000 258,520 0.8339 0.665 0.657 0.665 0.641 0.665 396,531 0.6520 3.66%
2025-06-11 0 0.820 0.810 0.830 0.820 0.820 168,000 137,640 0.8193 0.641 0.633 0.649 0.641 0.641 214,894 0.6405 0.00%
2025-06-10 0 0.820 0.820 0.830 0.810 0.820 204,000 165,420 0.8109 0.641 0.641 0.649 0.633 0.641 260,943 0.6339 1.23%
2025-06-09 0 0.810 0.800 0.810 0.800 0.810 184,000 148,040 0.8046 0.633 0.625 0.633 0.625 0.633 235,360 0.6290 0.00%
2025-06-06 0 0.810 0.800 0.810 0.800 0.810 522,000 417,820 0.8004 0.633 0.625 0.633 0.625 0.633 667,707 0.6258 0.00%
2025-06-05 0 0.810 0.800 0.810 0.800 0.810 190,000 152,100 0.8005 0.633 0.625 0.633 0.625 0.633 243,035 0.6258 1.25%
2025-06-04 0 0.800 0.800 0.810 0.800 0.810 190,000 152,200 0.8011 0.625 0.625 0.633 0.625 0.633 243,035 0.6262 0.00%
2025-06-03 0 0.800 0.800 0.810 0.800 0.800 140,000 112,000 0.8000 0.625 0.625 0.633 0.625 0.625 179,078 0.6254 0.00%
2025-06-02 0 0.800 0.790 0.800 0.800 0.800 144,000 115,200 0.8000 0.625 0.618 0.625 0.625 0.625 184,195 0.6254 -1.23%
2025-05-30 0 0.810 0.800 0.810 0.800 0.810 3,990,000 3,194,500 0.8006 0.633 0.625 0.633 0.625 0.633 5,103,736 0.6259 0.00%
2025-05-29 0 0.810 0.810 0.830 0.810 0.820 122,000 98,860 0.8103 0.633 0.633 0.649 0.633 0.641 156,054 0.6335 0.00%
2025-05-28 0 0.810 0.810 0.820 0.810 0.810 2,000 1,620 0.8100 0.633 0.633 0.641 0.633 0.633 2,558 0.6332 -1.22%
2025-05-27 0 0.820 0.810 0.820 0.800 0.820 294,000 236,700 0.8051 0.641 0.633 0.641 0.625 0.641 376,065 0.6294 1.23%
2025-05-26 0 0.810 0.810 0.820 0.810 0.810 318,000 257,580 0.8100 0.633 0.633 0.641 0.633 0.633 406,764 0.6332 0.00%
2025-05-23 0 0.810 0.800 0.820 - - 0 0 - 0.633 0.625 0.641 - - 0 - 0.00%
2025-05-22 0 0.810 0.800 0.810 0.810 0.820 8,000 6,500 0.8125 0.633 0.625 0.633 0.633 0.641 10,233 0.6352 0.00%
2025-05-21 0 0.810 0.800 0.810 0.810 0.810 50,000 40,500 0.8100 0.633 0.625 0.633 0.633 0.633 63,957 0.6332 1.25%
2025-05-20 0 0.800 0.800 0.810 0.790 0.800 214,000 170,940 0.7988 0.625 0.625 0.633 0.618 0.625 273,734 0.6245 0.00%
2025-05-19 0 0.800 0.790 0.800 0.800 0.800 112,000 89,600 0.8000 0.625 0.618 0.625 0.625 0.625 143,263 0.6254 0.00%
2025-05-16 0 0.800 0.790 0.800 - - 0 0 - 0.625 0.618 0.625 - - 0 - 0.00%
2025-05-15 0 0.800 0.790 0.800 0.800 0.800 158,000 126,400 0.8000 0.625 0.618 0.625 0.625 0.625 202,103 0.6254 0.00%
2025-05-14 0 0.800 0.780 0.800 0.800 0.800 90,000 72,000 0.8000 0.625 0.610 0.625 0.625 0.625 115,122 0.6254 0.00%
2025-05-13 0 0.800 0.790 0.800 0.790 0.800 126,000 100,540 0.7979 0.625 0.618 0.625 0.618 0.625 161,171 0.6238 0.00%
2025-05-12 0 0.800 0.780 0.800 0.800 0.800 16,000 12,800 0.8000 0.625 0.610 0.625 0.625 0.625 20,466 0.6254 1.27%
2025-05-09 0 0.790 0.780 0.790 0.780 0.790 176,000 138,860 0.7890 0.618 0.610 0.618 0.610 0.618 225,127 0.6168 0.00%
2025-05-08 0 0.790 0.780 0.790 0.780 0.790 172,000 134,220 0.7803 0.618 0.610 0.618 0.610 0.618 220,011 0.6101 0.00%
2025-05-07 0 0.790 0.790 0.800 0.770 0.790 1,472,000 1,146,720 0.7790 0.618 0.618 0.625 0.602 0.618 1,882,882 0.6090 -1.25%
2025-05-06 0 0.800 0.790 0.800 0.790 0.810 184,000 147,380 0.8010 0.625 0.618 0.625 0.618 0.633 235,360 0.6262 1.27%
2025-05-02 0 0.790 0.780 0.790 0.780 0.790 108,000 84,360 0.7811 0.618 0.610 0.618 0.610 0.618 138,146 0.6107 1.28%
2025-04-30 0 0.780 0.770 0.780 0.780 0.780 120,000 93,580 0.7798 0.610 0.602 0.610 0.610 0.610 153,496 0.6097 0.00%
2025-04-29 0 0.780 0.770 0.780 0.770 0.780 126,000 98,060 0.7783 0.610 0.602 0.610 0.602 0.610 161,171 0.6084 1.30%
2025-04-28 0 0.770 0.770 0.780 0.770 0.780 678,000 528,680 0.7798 0.602 0.602 0.610 0.602 0.610 867,251 0.6096 -1.28%
2025-04-25 0 0.780 0.770 0.780 0.780 0.780 150,000 117,000 0.7800 0.610 0.602 0.610 0.610 0.610 191,870 0.6098 0.00%
2025-04-24 0 0.780 0.770 0.780 0.770 0.780 416,000 320,840 0.7713 0.610 0.602 0.610 0.602 0.610 532,119 0.6029 0.00%
2025-04-23 0 0.780 0.760 0.780 0.760 0.780 730,000 560,540 0.7679 0.610 0.594 0.610 0.594 0.610 933,766 0.6003 0.00%
2025-04-22 0 0.780 0.760 0.780 0.750 0.810 1,888,000 1,443,840 0.7647 0.610 0.594 0.610 0.586 0.633 2,415,001 0.5979 -3.70%
2025-04-17 0 0.810 0.790 0.810 0.800 0.820 148,000 118,920 0.8035 0.633 0.618 0.633 0.625 0.641 189,312 0.6282 1.25%
2025-04-16 0 0.800 0.780 0.800 0.790 0.800 34,000 26,980 0.7935 0.625 0.610 0.625 0.618 0.625 43,490 0.6204 0.00%
2025-04-15 0 0.800 0.780 0.800 0.800 0.810 20,000 16,040 0.8020 0.625 0.610 0.625 0.625 0.633 25,583 0.6270 1.27%
2025-04-14 0 0.790 0.770 0.790 0.780 0.800 172,000 135,080 0.7853 0.618 0.602 0.618 0.610 0.625 220,011 0.6140 -1.25%
2025-04-11 0 0.800 0.770 0.800 0.780 0.810 196,000 153,500 0.7832 0.625 0.602 0.625 0.610 0.633 250,710 0.6123 1.27%
2025-04-10 0 0.790 0.770 0.790 0.770 0.800 404,000 315,220 0.7802 0.618 0.602 0.618 0.602 0.625 516,769 0.6100 -3.66%
2025-04-09 0 0.820 0.760 0.810 0.750 0.820 194,000 148,180 0.7638 0.641 0.594 0.633 0.586 0.641 248,152 0.5971 6.49%
2025-04-08 0 0.770 0.750 0.770 0.750 0.780 38,000 28,920 0.7611 0.602 0.586 0.602 0.586 0.610 48,607 0.5950 1.32%
2025-04-07 0 0.760 0.750 0.760 0.750 0.800 890,000 682,920 0.7673 0.594 0.586 0.594 0.586 0.625 1,138,427 0.5999 -8.43%
2025-04-03 0 0.830 0.810 0.830 0.810 0.840 218,000 178,820 0.8203 0.649 0.633 0.649 0.633 0.657 278,851 0.6413 0.00%
2025-04-02 0 0.830 0.820 0.830 0.820 0.850 262,000 217,200 0.8290 0.649 0.641 0.649 0.641 0.665 335,133 0.6481 -1.19%
2025-04-01 0 0.840 0.820 0.840 0.820 0.840 1,438,000 1,191,260 0.8284 0.657 0.641 0.657 0.641 0.657 1,839,392 0.6476 2.44%
2025-03-31 0 0.820 0.810 0.820 0.800 0.820 60,000 48,720 0.8120 0.641 0.633 0.641 0.625 0.641 76,748 0.6348 0.00%
2025-03-28 0 0.820 0.810 0.820 0.820 0.820 128,000 104,960 0.8200 0.641 0.633 0.641 0.641 0.641 163,729 0.6411 0.00%
2025-03-27 0 0.820 0.810 0.820 0.820 0.820 162,000 132,840 0.8200 0.641 0.633 0.641 0.641 0.641 207,219 0.6411 0.00%
2025-03-26 0 0.820 0.820 0.830 0.810 0.820 388,000 316,740 0.8163 0.641 0.641 0.649 0.633 0.641 496,303 0.6382 1.23%
2025-03-25 0 0.810 0.800 0.810 0.800 0.810 1,446,000 1,156,900 0.8001 0.633 0.625 0.633 0.625 0.633 1,849,625 0.6255 0.00%
2025-03-24 0 0.810 0.800 0.810 0.800 0.810 1,762,000 1,409,640 0.8000 0.633 0.625 0.633 0.625 0.633 2,253,830 0.6254 0.00%
2025-03-21 0 0.810 0.800 0.810 0.790 0.810 2,010,000 1,607,540 0.7998 0.633 0.625 0.633 0.618 0.633 2,571,055 0.6252 0.00%
2025-03-20 0 0.810 0.800 0.810 0.800 0.820 1,244,000 996,100 0.8007 0.633 0.625 0.633 0.625 0.641 1,591,240 0.6260 1.25%
2025-03-19 0 0.800 0.790 0.800 0.790 0.800 1,054,000 832,700 0.7900 0.625 0.618 0.625 0.618 0.625 1,348,205 0.6176 0.00%
2025-03-18 0 0.800 0.790 0.800 0.790 0.820 1,354,000 1,083,360 0.8001 0.625 0.618 0.625 0.618 0.641 1,731,945 0.6255 -1.23%
2025-03-17 0 0.810 0.800 0.810 0.790 0.810 1,250,000 990,940 0.7928 0.633 0.625 0.633 0.618 0.633 1,598,915 0.6198 1.25%
2025-03-14 0 0.800 0.780 0.800 0.780 0.800 858,000 686,220 0.7998 0.625 0.610 0.625 0.610 0.625 1,097,495 0.6253 0.00%
2025-03-13 0 0.800 0.790 0.800 0.790 0.810 1,114,000 889,860 0.7988 0.625 0.618 0.625 0.618 0.633 1,424,953 0.6245 0.00%
2025-03-12 0 0.800 0.790 0.800 0.800 0.820 966,000 781,220 0.8087 0.625 0.618 0.625 0.625 0.641 1,235,641 0.6322 -2.44%
2025-03-11 0 0.820 0.800 0.820 0.790 0.820 964,000 763,700 0.7922 0.641 0.625 0.641 0.618 0.641 1,233,083 0.6193 2.50%
2025-03-10 0 0.800 0.780 0.800 0.790 0.810 368,000 291,480 0.7921 0.625 0.610 0.625 0.618 0.633 470,721 0.6192 1.27%
2025-03-07 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.618 0.610 0.618 0.618 0.618 76,748 0.6176 0.00%
2025-03-06 0 0.790 0.780 0.790 0.790 0.800 388,000 307,220 0.7918 0.618 0.610 0.618 0.618 0.625 496,303 0.6190 0.00%
2025-03-05 0 0.790 0.770 0.790 0.780 0.790 136,000 106,100 0.7801 0.618 0.602 0.618 0.610 0.618 173,962 0.6099 1.28%
2025-03-04 0 0.780 0.770 0.780 0.770 0.780 104,000 80,260 0.7717 0.610 0.602 0.610 0.602 0.610 133,030 0.6033 -1.27%
2025-03-03 0 0.790 0.770 0.790 0.760 0.790 76,000 58,620 0.7713 0.618 0.602 0.618 0.594 0.618 97,214 0.6030 1.28%
2025-02-28 0 0.780 0.760 0.780 0.750 0.780 264,000 201,760 0.7642 0.610 0.594 0.610 0.586 0.610 337,691 0.5975 0.00%
2025-02-27 0 0.780 0.770 0.790 0.780 0.780 2,000 1,560 0.7800 0.610 0.602 0.618 0.610 0.610 2,558 0.6098 0.00%
2025-02-26 0 0.780 0.780 0.790 0.770 0.780 152,000 118,460 0.7793 0.610 0.610 0.618 0.602 0.610 194,428 0.6093 0.00%
2025-02-25 0 0.780 0.770 0.780 - - 0 0 - 0.610 0.602 0.610 - - 0 - 0.00%
2025-02-24 0 0.780 0.770 0.780 0.770 0.790 58,000 45,040 0.7766 0.610 0.602 0.610 0.602 0.618 74,190 0.6071 0.00%
2025-02-21 0 0.780 0.770 0.790 0.780 0.780 118,000 92,040 0.7800 0.610 0.602 0.618 0.610 0.610 150,938 0.6098 -1.27%
2025-02-20 0 0.790 0.770 0.790 0.770 0.790 282,000 218,740 0.7757 0.618 0.602 0.618 0.602 0.618 360,715 0.6064 2.60%
2025-02-19 0 0.770 0.770 0.790 0.770 0.780 6,000 4,660 0.7767 0.602 0.602 0.618 0.602 0.610 7,675 0.6072 -2.53%
2025-02-18 0 0.790 0.770 0.790 0.770 0.790 62,000 48,240 0.7781 0.618 0.602 0.618 0.602 0.618 79,306 0.6083 1.28%
2025-02-17 0 0.780 0.760 0.780 0.760 0.780 4,000 3,080 0.7700 0.610 0.594 0.610 0.594 0.610 5,117 0.6020 0.00%
2025-02-14 0 0.780 0.760 0.780 0.780 0.780 82,000 63,720 0.7771 0.610 0.594 0.610 0.610 0.610 104,889 0.6075 0.00%
2025-02-13 0 0.780 0.770 0.780 0.750 0.780 526,000 406,300 0.7724 0.610 0.602 0.610 0.586 0.610 672,823 0.6039 1.30%
2025-02-12 0 0.770 0.750 0.770 0.750 0.770 104,000 79,480 0.7642 0.602 0.586 0.602 0.586 0.602 133,030 0.5975 1.32%
2025-02-11 0 0.760 0.740 0.760 0.740 0.760 394,000 293,040 0.7438 0.594 0.579 0.594 0.579 0.594 503,978 0.5815 1.33%
2025-02-10 0 0.750 0.740 0.750 0.750 0.750 1,102,000 826,500 0.7500 0.586 0.579 0.586 0.586 0.586 1,409,603 0.5863 0.00%
2025-02-07 0 0.750 0.750 0.760 0.750 0.780 2,104,000 1,586,060 0.7538 0.586 0.586 0.594 0.586 0.610 2,691,293 0.5893 -5.06%
2025-02-06 0 0.790 0.780 0.790 0.750 0.790 330,000 251,900 0.7633 0.618 0.610 0.618 0.586 0.618 422,114 0.5968 -1.25%
2025-02-05 0 0.800 0.770 0.800 0.780 0.800 186,000 145,800 0.7839 0.625 0.602 0.625 0.610 0.625 237,919 0.6128 0.00%
2025-02-04 0 0.800 0.790 0.800 0.790 0.800 294,000 234,660 0.7982 0.625 0.618 0.625 0.618 0.625 376,065 0.6240 0.00%
2025-02-03 0 0.800 0.790 0.800 0.790 0.800 78,000 61,820 0.7926 0.625 0.618 0.625 0.618 0.625 99,772 0.6196 0.00%
2025-01-28 0 0.800 0.790 0.800 - - 0 0 - 0.625 0.618 0.625 - - 0 - 0.00%
2025-01-27 0 0.800 0.790 0.800 0.790 0.800 4,000 3,180 0.7950 0.625 0.618 0.625 0.618 0.625 5,117 0.6215 0.00%
2025-01-24 0 0.800 0.790 0.800 0.790 0.810 312,000 248,520 0.7965 0.625 0.618 0.625 0.618 0.633 399,089 0.6227 -1.23%
2025-01-23 0 0.810 0.790 0.820 - - 0 0 - 0.633 0.618 0.641 - - 0 - 0.00%
2025-01-22 0 0.810 0.790 0.810 0.810 0.810 156,000 126,360 0.8100 0.633 0.618 0.633 0.633 0.633 199,545 0.6332 -1.22%
2025-01-21 0 0.820 0.800 0.820 0.800 0.830 276,000 223,720 0.8106 0.641 0.625 0.641 0.625 0.649 353,040 0.6337 1.23%
2025-01-20 0 0.810 0.790 0.810 0.790 0.870 1,442,000 1,172,220 0.8129 0.633 0.618 0.633 0.618 0.680 1,844,508 0.6355 0.00%
2025-01-17 0 0.810 0.800 0.810 - - 0 0 - 0.633 0.625 0.633 - - 0 - 0.00%
2025-01-16 0 0.810 0.780 0.810 0.810 0.810 10,000 8,100 0.8100 0.633 0.610 0.633 0.633 0.633 12,791 0.6332 0.00%
2025-01-15 0 0.810 0.780 0.820 0.800 0.810 68,000 54,580 0.8026 0.633 0.610 0.641 0.625 0.633 86,981 0.6275 1.25%
2025-01-14 0 0.800 0.780 0.800 - - 0 0 - 0.625 0.610 0.625 - - 0 - -1.23%
2025-01-13 0 0.810 0.780 0.810 - - 0 0 - 0.633 0.610 0.633 - - 0 - 0.00%
2025-01-10 0 0.810 0.790 0.810 0.790 0.810 42,000 33,340 0.7938 0.633 0.618 0.633 0.618 0.633 53,724 0.6206 0.00%
2025-01-09 0 0.810 0.790 0.810 0.800 0.810 68,000 54,480 0.8012 0.633 0.618 0.633 0.625 0.633 86,981 0.6263 -1.22%
2025-01-08 0 0.820 0.800 0.820 - - 0 0 - 0.641 0.625 0.641 - - 0 - 0.00%
2025-01-07 0 0.820 0.800 0.820 - - 0 0 - 0.641 0.625 0.641 - - 0 - 0.00%
2025-01-06 0 0.820 0.800 0.820 - - 0 0 - 0.641 0.625 0.641 - - 0 - 0.00%
2025-01-03 0 0.820 0.800 0.820 - - 6,000 4,820 0.8033 0.641 0.625 0.641 - - 7,675 0.6280 -1.20%
2025-01-02 0 0.830 0.800 0.830 0.810 0.830 34,000 27,620 0.8124 0.649 0.625 0.649 0.633 0.649 43,490 0.6351 0.00%
2024-12-31 0 0.830 0.800 0.830 - - 0 0 - 0.649 0.625 0.649 - - 0 - 0.00%
2024-12-30 0 0.830 0.810 0.830 - - 0 0 - 0.649 0.633 0.649 - - 0 - 0.00%
2024-12-27 0 0.830 0.820 0.830 - - 0 0 - 0.649 0.641 0.649 - - 0 - 0.00%
2024-12-24 0 0.830 0.800 0.830 - - 0 0 - 0.649 0.625 0.649 - - 0 - 0.00%
2024-12-23 0 0.830 0.800 0.830 0.790 0.830 112,000 91,860 0.8202 0.649 0.625 0.649 0.618 0.649 143,263 0.6412 3.75%
2024-12-20 0 0.800 0.790 0.800 0.800 0.830 88,000 70,640 0.8027 0.625 0.618 0.625 0.625 0.649 112,564 0.6276 -1.23%
2024-12-19 0 0.810 0.810 0.850 0.800 0.840 458,000 373,540 0.8156 0.633 0.633 0.665 0.625 0.657 585,842 0.6376 -7.95%
2024-12-18 0 0.880 0.830 0.880 0.760 0.880 3,518,000 2,881,100 0.8190 0.688 0.649 0.688 0.594 0.688 4,499,986 0.6402 -5.38%
2024-12-17 0 0.930 0.910 0.930 0.730 0.970 5,374,000 4,588,920 0.8539 0.727 0.711 0.727 0.571 0.758 6,874,055 0.6676 27.40%
2024-12-16 0 0.730 0.710 0.730 0.710 0.750 1,144,000 828,400 0.7241 0.571 0.555 0.571 0.555 0.586 1,463,327 0.5661 0.00%
2024-12-13 0 0.730 0.720 0.730 0.710 0.770 742,000 538,620 0.7259 0.571 0.563 0.571 0.555 0.602 949,116 0.5675 -2.67%
2024-12-12 0 0.750 0.730 0.750 0.710 0.780 1,582,000 1,153,300 0.7290 0.586 0.571 0.586 0.555 0.610 2,023,587 0.5699 -5.06%
2024-12-11 0 0.790 0.770 0.790 0.740 0.790 562,000 422,360 0.7515 0.618 0.602 0.618 0.579 0.618 718,872 0.5875 6.76%
2024-12-10 0 0.740 0.710 0.740 0.740 0.740 96,000 71,040 0.7400 0.579 0.555 0.579 0.579 0.579 122,797 0.5785 0.00%
2024-12-09 0 0.740 0.710 0.740 0.740 0.740 24,000 17,760 0.7400 0.579 0.555 0.579 0.579 0.579 30,699 0.5785 0.00%
2024-12-06 0 0.740 0.720 0.740 0.730 0.740 54,000 39,660 0.7344 0.579 0.563 0.579 0.571 0.579 69,073 0.5742 0.00%
2024-12-05 0 0.740 0.710 0.740 0.740 0.740 20,000 14,620 0.7310 0.579 0.555 0.579 0.579 0.579 25,583 0.5715 0.00%
2024-12-04 0 0.740 0.710 0.740 0.730 0.740 34,000 24,860 0.7312 0.579 0.555 0.579 0.571 0.579 43,490 0.5716 0.00%
2024-12-03 0 0.740 0.730 0.740 0.730 0.740 60,000 43,860 0.7310 0.579 0.571 0.579 0.571 0.579 76,748 0.5715 1.37%
2024-12-02 0 0.730 0.710 0.730 0.730 0.740 80,000 58,680 0.7335 0.571 0.555 0.571 0.571 0.579 102,331 0.5734 1.39%
2024-11-29 0 0.720 0.710 0.720 0.710 0.720 94,000 66,800 0.7106 0.563 0.555 0.563 0.555 0.563 120,238 0.5556 0.00%
2024-11-28 0 0.720 0.690 0.720 0.700 0.720 238,000 168,120 0.7064 0.563 0.539 0.563 0.547 0.563 304,433 0.5522 -1.37%
2024-11-27 0 0.730 0.690 0.730 0.700 0.730 636,000 449,480 0.7067 0.571 0.539 0.571 0.547 0.571 813,528 0.5525 0.00%
2024-11-26 0 0.730 0.710 0.730 0.700 0.740 196,000 141,200 0.7204 0.571 0.555 0.571 0.547 0.579 250,710 0.5632 4.29%
2024-11-25 0 0.700 0.690 0.720 0.700 0.720 210,000 147,380 0.7018 0.547 0.539 0.563 0.547 0.563 268,618 0.5487 -5.41%
2024-11-22 0 0.740 0.710 0.730 0.700 0.770 1,920,000 1,375,680 0.7165 0.579 0.555 0.571 0.547 0.602 2,455,933 0.5601 -3.90%
2024-11-21 0 0.770 0.740 0.770 0.750 0.790 728,000 549,860 0.7553 0.602 0.579 0.602 0.586 0.618 931,208 0.5905 -3.75%
2024-11-20 0 0.800 0.780 0.800 0.750 0.810 440,000 345,940 0.7862 0.625 0.610 0.625 0.586 0.633 562,818 0.6147 2.56%
2024-11-19 0 0.780 0.760 0.780 0.760 0.780 62,000 47,160 0.7606 0.610 0.594 0.610 0.594 0.610 79,306 0.5947 0.00%
2024-11-18 0 0.780 0.760 0.780 0.770 0.780 26,000 20,060 0.7715 0.610 0.594 0.610 0.602 0.610 33,257 0.6032 0.00%
2024-11-15 0 0.780 0.770 0.780 0.770 0.780 60,000 46,300 0.7717 0.610 0.602 0.610 0.602 0.610 76,748 0.6033 0.00%
2024-11-14 0 0.780 0.770 0.780 0.760 0.790 472,000 365,880 0.7752 0.610 0.602 0.610 0.594 0.618 603,750 0.6060 -1.27%
2024-11-13 0 0.790 0.770 0.790 0.790 0.790 16,000 12,640 0.7900 0.618 0.602 0.618 0.618 0.618 20,466 0.6176 1.28%
2024-11-12 0 0.780 0.760 0.790 0.760 0.800 160,000 124,200 0.7763 0.610 0.594 0.618 0.594 0.625 204,661 0.6069 0.00%
2024-11-11 0 0.780 0.780 0.800 0.780 0.800 10,000 7,900 0.7900 0.610 0.610 0.625 0.610 0.625 12,791 0.6176 -2.50%
2024-11-08 0 0.800 0.790 0.810 0.790 0.800 76,000 60,440 0.7953 0.625 0.618 0.633 0.618 0.625 97,214 0.6217 -1.23%
2024-11-07 0 0.810 0.800 0.810 - - 8,000 6,560 0.8200 0.633 0.625 0.633 - - 10,233 0.6411 0.00%
2024-11-06 0 0.810 0.780 0.820 - - 0 0 - 0.633 0.610 0.641 - - 0 - 0.00%
2024-11-05 0 0.810 0.790 0.810 0.800 0.810 46,000 37,140 0.8074 0.633 0.618 0.633 0.625 0.633 58,840 0.6312 1.25%
2024-11-04 0 0.800 0.800 0.810 0.800 0.800 48,000 38,400 0.8000 0.625 0.625 0.633 0.625 0.625 61,398 0.6254 0.00%
2024-11-01 0 0.800 0.790 0.810 0.790 0.810 146,000 117,480 0.8047 0.625 0.618 0.633 0.618 0.633 186,753 0.6291 0.00%
2024-10-31 0 0.800 0.780 0.830 0.790 0.800 92,000 72,980 0.7933 0.625 0.610 0.649 0.618 0.625 117,680 0.6202 0.00%
2024-10-30 0 0.800 0.790 0.820 0.800 0.800 54,000 43,200 0.8000 0.625 0.618 0.641 0.625 0.625 69,073 0.6254 0.00%
2024-10-29 0 0.800 0.790 0.820 0.800 0.830 382,000 309,780 0.8109 0.625 0.618 0.641 0.625 0.649 488,628 0.6340 0.00%
2024-10-28 0 0.800 0.780 0.800 0.780 0.800 30,000 23,680 0.7893 0.625 0.610 0.625 0.610 0.625 38,374 0.6171 0.00%
2024-10-25 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.625 0.618 0.625 0.625 0.625 5,117 0.6254 0.00%
2024-10-24 0 0.800 0.780 0.800 0.790 0.800 14,000 11,100 0.7929 0.625 0.610 0.625 0.618 0.625 17,908 0.6198 0.00%
2024-10-23 0 0.800 0.790 0.810 0.800 0.810 60,000 48,240 0.8040 0.625 0.618 0.633 0.625 0.633 76,748 0.6286 0.00%
2024-10-22 0 0.800 0.800 0.820 0.790 0.820 54,000 43,780 0.8107 0.625 0.625 0.641 0.618 0.641 69,073 0.6338 0.00%
2024-10-21 0 0.800 0.790 0.820 - - 0 0 - 0.625 0.618 0.641 - - 0 - 0.00%
2024-10-18 0 0.800 0.780 0.800 0.800 0.800 22,000 17,560 0.7982 0.625 0.610 0.625 0.625 0.625 28,141 0.6240 0.00%
2024-10-17 0 0.800 0.780 0.800 0.800 0.800 56,000 44,800 0.8000 0.625 0.610 0.625 0.625 0.625 71,631 0.6254 0.00%
2024-10-16 0 0.800 0.780 0.800 0.780 0.800 14,000 11,160 0.7971 0.625 0.610 0.625 0.610 0.625 17,908 0.6232 0.00%
2024-10-15 0 0.800 0.780 0.810 0.790 0.800 198,000 158,020 0.7981 0.625 0.610 0.633 0.618 0.625 253,268 0.6239 -1.23%
2024-10-14 0 0.810 0.790 0.810 0.780 0.810 158,000 124,640 0.7889 0.633 0.618 0.633 0.610 0.633 202,103 0.6167 0.00%
2024-10-10 0 0.810 0.770 0.810 0.800 0.820 40,000 32,560 0.8140 0.633 0.602 0.633 0.625 0.641 51,165 0.6364 1.25%
2024-10-09 0 0.800 0.780 0.800 0.730 0.830 760,000 588,640 0.7745 0.625 0.610 0.625 0.571 0.649 972,140 0.6055 -4.76%
2024-10-08 0 0.840 0.820 0.840 0.820 0.890 316,000 262,060 0.8293 0.657 0.641 0.657 0.641 0.696 404,206 0.6483 -5.62%
2024-10-07 0 0.890 0.890 0.900 0.770 0.940 1,712,000 1,419,680 0.8293 0.696 0.696 0.704 0.602 0.735 2,189,874 0.6483 14.10%
2024-10-04 0 0.780 0.770 0.780 0.750 0.780 166,000 127,900 0.7705 0.610 0.602 0.610 0.586 0.610 212,336 0.6023 1.30%
2024-10-03 0 0.770 0.750 0.780 0.710 0.780 652,000 487,800 0.7482 0.602 0.586 0.610 0.555 0.610 833,994 0.5849 -1.28%
2024-10-02 0 0.780 0.780 0.790 0.700 0.780 926,000 697,380 0.7531 0.610 0.610 0.618 0.547 0.610 1,184,476 0.5888 8.33%
2024-09-30 0 0.720 0.710 0.720 0.680 0.720 678,000 480,580 0.7088 0.563 0.555 0.563 0.532 0.563 867,251 0.5541 1.41%
2024-09-27 0 0.710 0.700 0.710 0.680 0.710 548,000 383,380 0.6996 0.555 0.547 0.555 0.532 0.555 700,964 0.5469 -1.39%
2024-09-26 0 0.720 0.700 0.720 0.690 0.720 166,000 116,240 0.7002 0.563 0.547 0.563 0.539 0.563 212,336 0.5474 4.35%
2024-09-25 0 0.690 0.680 0.690 0.680 0.690 156,000 106,540 0.6829 0.539 0.532 0.539 0.532 0.539 199,545 0.5339 0.00%
2024-09-24 0 0.690 0.680 0.690 0.670 0.690 42,000 28,500 0.6786 0.539 0.532 0.539 0.524 0.539 53,724 0.5305 0.00%
2024-09-23 0 0.690 0.690 0.710 0.690 0.690 2,000 1,380 0.6900 0.539 0.539 0.555 0.539 0.539 2,558 0.5394 0.00%
2024-09-20 0 0.690 0.680 0.690 - - 0 0 - 0.539 0.532 0.539 - - 0 - 0.00%
2024-09-19 0 0.690 0.670 0.690 0.690 0.690 32,000 22,080 0.6900 0.539 0.524 0.539 0.539 0.539 40,932 0.5394 0.00%
2024-09-17 0 0.690 0.660 0.690 0.670 0.690 30,000 20,280 0.6760 0.539 0.516 0.539 0.524 0.539 38,374 0.5285 0.00%
2024-09-16 0 0.690 0.670 0.690 - - 0 0 - 0.539 0.524 0.539 - - 0 - 0.00%
2024-09-13 0 0.690 0.660 0.690 0.660 0.690 14,000 9,600 0.6857 0.539 0.516 0.539 0.516 0.539 17,908 0.5361 1.47%
2024-09-12 0 0.680 0.660 0.690 0.680 0.680 58,000 39,440 0.6800 0.532 0.516 0.539 0.532 0.532 74,190 0.5316 1.49%
2024-09-11 0 0.670 0.660 0.690 0.660 0.670 330,000 218,020 0.6607 0.524 0.516 0.539 0.516 0.524 422,114 0.5165 0.00%
2024-09-10 0 0.670 0.660 0.670 0.670 0.670 120,000 80,400 0.6700 0.524 0.516 0.524 0.524 0.524 153,496 0.5238 0.00%
2024-09-09 0 0.670 0.660 0.670 0.680 0.680 2,000 1,360 0.6800 0.524 0.516 0.524 0.532 0.532 2,558 0.5316 0.00%
2024-09-05 0 0.670 0.670 0.690 0.660 0.670 20,000 13,380 0.6690 0.524 0.524 0.539 0.516 0.524 25,583 0.5230 0.00%
2024-09-04 0 0.670 0.660 0.670 - - 0 0 - 0.524 0.516 0.524 - - 0 - 0.00%
2024-09-03 0 0.670 0.660 0.670 - - 0 0 - 0.524 0.516 0.524 - - 0 - 0.00%
2024-09-02 0 0.670 0.670 0.690 0.660 0.670 42,000 28,120 0.6695 0.524 0.524 0.539 0.516 0.524 53,724 0.5234 0.00%
2024-08-30 0 0.670 0.660 0.670 0.660 0.670 74,000 49,060 0.6630 0.524 0.516 0.524 0.516 0.524 94,656 0.5183 0.00%
2024-08-29 0 0.670 0.650 0.670 0.660 0.680 126,000 84,060 0.6671 0.524 0.508 0.524 0.516 0.532 161,171 0.5216 0.00%
2024-08-28 0 0.670 0.650 0.670 0.670 0.670 2,000 1,340 0.6700 0.524 0.508 0.524 0.524 0.524 2,558 0.5238 -1.47%
2024-08-27 0 0.680 0.650 0.680 0.690 0.690 16,000 11,040 0.6900 0.532 0.508 0.532 0.539 0.539 20,466 0.5394 1.49%
2024-08-26 0 0.670 0.660 0.690 0.670 0.670 40,000 26,800 0.6700 0.524 0.516 0.539 0.524 0.524 51,165 0.5238 0.00%
2024-08-23 0 0.670 0.660 0.680 0.650 0.650 6,000 3,940 0.6567 0.524 0.516 0.532 0.508 0.508 7,675 0.5134 -1.47%
2024-08-22 0 0.680 0.650 0.680 - - 0 0 - 0.532 0.508 0.532 - - 0 - 0.00%
2024-08-21 0 0.680 0.650 0.680 - - 0 0 - 0.532 0.508 0.532 - - 0 - 0.00%
2024-08-20 0 0.680 0.650 0.680 - - 0 0 - 0.532 0.508 0.532 - - 0 - 0.00%
2024-08-19 0 0.680 0.660 0.700 - - 0 0 - 0.532 0.516 0.547 - - 0 - 0.00%
2024-08-16 0 0.680 0.660 0.680 - - 0 0 - 0.532 0.516 0.532 - - 0 - 0.00%
2024-08-15 0 0.680 0.680 0.700 - - 0 0 - 0.532 0.532 0.547 - - 0 - 0.00%
2024-08-14 0 0.680 0.650 0.700 - - 0 0 - 0.532 0.508 0.547 - - 0 - 0.00%
2024-08-13 0 0.680 0.650 0.690 - - 0 0 - 0.532 0.508 0.539 - - 0 - 0.00%
2024-08-12 0 0.680 0.670 0.690 - - 0 0 - 0.532 0.524 0.539 - - 0 - 0.00%
2024-08-09 0 0.680 0.670 0.680 0.670 0.680 14,000 9,500 0.6786 0.532 0.524 0.532 0.524 0.532 17,908 0.5305 1.49%
2024-08-08 0 0.670 0.650 0.670 - - 0 0 - 0.524 0.508 0.524 - - 0 - 0.00%
2024-08-07 0 0.670 0.640 0.670 - - 0 0 - 0.524 0.500 0.524 - - 0 - 0.00%
2024-08-06 0 0.670 0.660 0.670 0.650 0.670 258,000 168,640 0.6536 0.524 0.516 0.524 0.508 0.524 330,016 0.5110 0.00%
2024-08-05 0 0.670 0.660 0.670 0.640 0.680 230,000 151,980 0.6608 0.524 0.516 0.524 0.500 0.532 294,200 0.5166 -2.90%
2024-08-02 0 0.690 0.680 0.690 0.670 0.700 148,000 100,020 0.6758 0.539 0.532 0.539 0.524 0.547 189,312 0.5283 -1.43%
2024-08-01 0 0.700 0.690 0.700 0.670 0.700 32,000 21,860 0.6831 0.547 0.539 0.547 0.524 0.547 40,932 0.5341 1.45%
2024-07-31 0 0.690 0.670 0.690 0.690 0.690 60,000 41,400 0.6900 0.539 0.524 0.539 0.539 0.539 76,748 0.5394 0.00%
2024-07-30 0 0.690 0.670 0.690 0.690 0.710 52,000 36,040 0.6931 0.539 0.524 0.539 0.539 0.555 66,515 0.5418 0.00%
2024-07-29 0 0.690 0.670 0.690 - - 0 0 - 0.539 0.524 0.539 - - 0 - 0.00%
2024-07-26 0 0.690 0.670 0.690 - - 0 0 - 0.539 0.524 0.539 - - 0 - 0.00%
2024-07-25 0 0.690 0.680 0.690 0.670 0.690 216,000 145,940 0.6756 0.539 0.532 0.539 0.524 0.539 276,292 0.5282 0.00%
2024-07-24 0 0.690 0.680 0.690 0.680 0.690 30,000 20,460 0.6820 0.539 0.532 0.539 0.532 0.539 38,374 0.5332 0.00%
2024-07-23 0 0.690 0.680 0.690 0.670 0.690 10,000 6,780 0.6780 0.539 0.532 0.539 0.524 0.539 12,791 0.5300 0.00%
2024-07-22 0 0.690 0.680 0.690 0.660 0.690 506,000 341,380 0.6747 0.539 0.532 0.539 0.516 0.539 647,241 0.5274 -1.43%
2024-07-19 0 0.700 0.690 0.700 - - 0 0 - 0.547 0.539 0.547 - - 0 - 0.00%
2024-07-18 0 0.700 0.690 0.700 - - 2,000 1,380 0.6900 0.547 0.539 0.547 - - 2,558 0.5394 0.00%
2024-07-17 0 0.700 0.690 0.700 0.700 0.700 94,000 65,700 0.6989 0.547 0.539 0.547 0.547 0.547 120,238 0.5464 0.00%
2024-07-16 0 0.700 0.690 0.700 0.700 0.700 24,000 16,800 0.7000 0.547 0.539 0.547 0.547 0.547 30,699 0.5472 0.00%
2024-07-15 0 0.700 0.690 0.700 0.690 0.700 44,000 30,680 0.6973 0.547 0.539 0.547 0.539 0.547 56,282 0.5451 0.00%
2024-07-12 0 0.700 0.690 0.700 0.700 0.700 46,000 32,200 0.7000 0.547 0.539 0.547 0.547 0.547 58,840 0.5472 0.00%
2024-07-11 0 0.700 0.690 0.700 0.700 0.700 50,000 35,000 0.7000 0.547 0.539 0.547 0.547 0.547 63,957 0.5472 0.00%
2024-07-10 0 0.700 0.690 0.700 0.690 0.720 5,786,000 4,034,760 0.6973 0.547 0.539 0.547 0.539 0.563 7,401,057 0.5452 0.00%
2024-07-09 0 0.700 0.680 0.710 0.690 0.700 60,000 41,620 0.6937 0.547 0.532 0.555 0.539 0.547 76,748 0.5423 0.00%
2024-07-08 0 0.700 0.690 0.710 0.690 0.700 80,000 55,700 0.6963 0.547 0.539 0.555 0.539 0.547 102,331 0.5443 0.00%
2024-07-05 0 0.700 0.690 0.700 - - 0 0 - 0.547 0.539 0.547 - - 0 - 0.00%
2024-07-04 0 0.700 0.680 0.700 0.690 0.700 48,000 33,160 0.6908 0.547 0.532 0.547 0.539 0.547 61,398 0.5401 0.00%
2024-07-03 0 0.700 0.690 0.700 0.700 0.700 2,000 1,400 0.7000 0.547 0.539 0.547 0.547 0.547 2,558 0.5472 -1.41%
2024-07-02 0 0.710 0.690 0.710 0.710 0.720 16,000 11,380 0.7113 0.555 0.539 0.555 0.555 0.563 20,466 0.5560 0.00%
2024-06-28 0 0.710 0.690 0.710 0.690 0.710 1,152,000 815,700 0.7081 0.555 0.539 0.555 0.539 0.555 1,473,560 0.5536 -1.39%
2024-06-27 0 0.720 0.710 0.720 - - 0 0 - 0.563 0.555 0.563 - - 0 - 0.00%
2024-06-26 0 0.720 0.710 0.740 - - 0 0 - 0.563 0.555 0.579 - - 0 - 0.00%
2024-06-25 0 0.720 0.720 0.730 0.710 0.720 4,000 2,860 0.7150 0.563 0.563 0.571 0.555 0.563 5,117 0.5590 0.00%
2024-06-24 0 0.720 0.710 0.720 0.720 0.720 154,000 110,880 0.7200 0.563 0.555 0.563 0.563 0.563 196,986 0.5629 -2.70%
2024-06-21 0 0.740 0.720 0.740 - - 0 0 - 0.579 0.563 0.579 - - 0 - 0.00%
2024-06-20 0 0.740 0.720 0.740 0.720 0.740 4,000 2,920 0.7300 0.579 0.563 0.579 0.563 0.579 5,117 0.5707 1.37%
2024-06-19 0 0.730 0.720 0.740 0.710 0.730 132,000 96,280 0.7294 0.571 0.563 0.579 0.555 0.571 168,845 0.5702 -1.35%
2024-06-18 0 0.740 0.730 0.740 0.740 0.740 176,000 130,240 0.7400 0.579 0.571 0.579 0.579 0.579 225,127 0.5785 -1.33%
2024-06-17 0 0.750 0.740 0.750 - - 0 0 - 0.586 0.579 0.586 - - 0 - 0.00%
2024-06-14 0 0.750 0.740 0.750 0.750 0.750 342,000 256,500 0.7500 0.586 0.579 0.586 0.586 0.586 437,463 0.5863 2.74%
2024-06-13 0 0.730 0.730 0.750 - - 0 0 - 0.571 0.571 0.586 - - 0 - 0.00%
2024-06-12 0 0.730 0.730 0.750 0.730 0.740 60,000 44,380 0.7397 0.571 0.571 0.586 0.571 0.579 76,748 0.5783 -1.35%
2024-06-11 0 0.740 0.730 0.740 0.740 0.740 8,000 5,920 0.7400 0.579 0.571 0.579 0.579 0.579 10,233 0.5785 -1.33%
2024-06-07 0 0.750 0.750 0.770 0.750 0.750 2,000 1,500 0.7500 0.586 0.586 0.602 0.586 0.586 2,558 0.5863 1.35%
2024-06-06 0 0.740 0.760 0.780 0.740 0.760 126,000 95,300 0.7563 0.579 0.594 0.610 0.579 0.594 161,171 0.5913 -2.63%
2024-06-05 0 0.760 0.750 0.760 0.750 0.760 176,000 133,720 0.7598 0.594 0.586 0.594 0.586 0.594 225,127 0.5940 1.33%
2024-06-04 0 0.750 0.740 0.750 - - 0 0 - 0.586 0.579 0.586 - - 0 - 0.00%
2024-06-03 0 0.750 0.740 0.750 0.770 0.770 4,000 3,080 0.7700 0.586 0.579 0.586 0.602 0.602 5,117 0.6020 0.00%
2024-05-31 0 0.750 0.740 0.760 0.740 0.760 18,000 13,540 0.7522 0.586 0.579 0.594 0.579 0.594 23,024 0.5881 -1.32%
2024-05-30 0 0.760 0.760 0.770 0.740 0.780 60,000 44,780 0.7463 0.594 0.594 0.602 0.579 0.610 76,748 0.5835 0.00%
2024-05-29 0 0.760 0.750 0.760 0.770 0.770 20,000 15,400 0.7700 0.594 0.586 0.594 0.602 0.602 25,583 0.6020 0.00%
2024-05-28 0 0.760 0.750 0.770 0.750 0.760 24,000 18,020 0.7508 0.594 0.586 0.602 0.586 0.594 30,699 0.5870 0.00%
2024-05-27 0 0.760 0.760 0.780 0.750 0.780 204,000 157,980 0.7744 0.594 0.594 0.610 0.586 0.610 260,943 0.6054 0.00%
2024-05-24 0 0.760 0.750 0.770 0.730 0.760 152,000 114,080 0.7505 0.594 0.586 0.602 0.571 0.594 194,428 0.5867 0.00%
2024-05-23 0 0.760 0.730 0.760 0.730 0.760 156,000 114,260 0.7324 0.594 0.571 0.594 0.571 0.594 199,545 0.5726 0.00%
2024-05-22 0 0.760 0.730 0.760 0.740 0.760 106,000 79,920 0.7540 0.594 0.571 0.594 0.579 0.594 135,588 0.5894 2.70%
2024-05-21 0 0.740 0.730 0.750 0.740 0.750 322,000 240,240 0.7461 0.579 0.571 0.586 0.579 0.586 411,880 0.5833 0.00%
2024-05-20 0 0.740 0.720 0.750 0.720 0.740 8,000 5,840 0.7300 0.579 0.563 0.586 0.563 0.579 10,233 0.5707 0.00%
2024-05-17 0 0.740 0.700 0.720 0.700 0.760 138,000 100,100 0.7254 0.579 0.547 0.563 0.547 0.594 176,520 0.5671 1.37%
2024-05-16 0 0.730 0.710 0.730 0.710 0.730 244,000 174,660 0.7158 0.571 0.555 0.571 0.555 0.571 312,108 0.5596 3.53%
2024-05-14 0 0.780 0.770 0.780 0.770 0.780 132,000 101,680 0.7703 0.551 0.544 0.551 0.544 0.551 186,781 0.5444 2.63%
2024-05-13 0 0.760 0.750 0.770 0.750 0.760 1,928,000 1,446,140 0.7501 0.537 0.530 0.544 0.530 0.537 2,728,137 0.5301 1.33%
2024-05-10 0 0.750 0.750 0.760 0.750 0.750 152,000 114,000 0.7500 0.530 0.530 0.537 0.530 0.530 215,081 0.5300 0.00%
2024-05-09 0 0.750 0.740 0.760 0.740 0.750 66,000 49,060 0.7433 0.530 0.523 0.537 0.523 0.530 93,391 0.5253 2.74%
2024-05-08 0 0.730 0.730 0.740 0.730 0.740 244,000 179,120 0.7341 0.516 0.516 0.523 0.516 0.523 345,262 0.5188 0.00%
2024-05-07 0 0.730 0.730 0.740 0.720 0.750 336,000 246,220 0.7328 0.516 0.516 0.523 0.509 0.530 475,443 0.5179 0.00%
2024-05-06 0 0.730 0.720 0.730 0.730 0.730 190,000 138,700 0.7300 0.516 0.509 0.516 0.516 0.516 268,852 0.5159 0.00%
2024-05-03 0 0.730 0.700 0.760 0.710 0.730 100,000 71,080 0.7108 0.516 0.495 0.537 0.502 0.516 141,501 0.5023 0.00%
2024-05-02 0 0.730 0.710 0.760 0.720 0.730 58,000 42,060 0.7252 0.516 0.502 0.537 0.509 0.516 82,071 0.5125 1.39%
2024-04-30 0 0.720 0.700 0.740 0.720 0.720 10,000 7,200 0.7200 0.509 0.495 0.523 0.509 0.509 14,150 0.5088 0.00%
2024-04-29 0 0.720 0.690 0.750 0.720 0.720 40,000 28,760 0.7190 0.509 0.488 0.530 0.509 0.509 56,600 0.5081 0.00%
2024-04-26 0 0.720 0.720 0.750 0.680 0.720 412,000 288,520 0.7003 0.509 0.509 0.530 0.481 0.509 582,984 0.4949 4.35%
2024-04-25 0 0.690 0.680 0.690 0.680 0.690 104,000 70,960 0.6823 0.488 0.481 0.488 0.481 0.488 147,161 0.4822 0.00%
2024-04-24 0 0.690 0.670 0.690 0.660 0.700 640,000 431,940 0.6749 0.488 0.473 0.488 0.466 0.495 905,606 0.4770 -1.43%
2024-04-23 0 0.700 0.670 0.700 0.700 0.700 200,000 140,000 0.7000 0.495 0.473 0.495 0.495 0.495 283,002 0.4947 0.00%
2024-04-22 0 0.700 0.660 0.710 - - 0 0 - 0.495 0.466 0.502 - - 0 - 0.00%
2024-04-19 0 0.700 0.680 0.710 0.700 0.700 152,000 105,680 0.6953 0.495 0.481 0.502 0.495 0.495 215,081 0.4913 0.00%
2024-04-18 0 0.700 0.690 0.700 0.700 0.700 110,000 76,960 0.6996 0.495 0.488 0.495 0.495 0.495 155,651 0.4944 2.94%
2024-04-17 0 0.680 0.670 0.680 0.680 0.690 36,000 24,800 0.6889 0.481 0.473 0.481 0.481 0.488 50,940 0.4868 -1.45%
2024-04-16 0 0.690 0.680 0.700 0.670 0.690 24,000 16,160 0.6733 0.488 0.481 0.495 0.473 0.488 33,960 0.4759 0.00%
2024-04-15 0 0.690 0.690 0.720 0.670 0.670 24,000 16,080 0.6700 0.488 0.488 0.509 0.473 0.473 33,960 0.4735 0.00%
2024-04-12 0 0.690 0.680 0.690 0.670 0.690 202,000 136,960 0.6780 0.488 0.481 0.488 0.473 0.488 285,832 0.4792 0.00%
2024-04-11 0 0.690 0.690 0.700 0.690 0.690 8,000 5,520 0.6900 0.488 0.488 0.495 0.488 0.488 11,320 0.4876 0.00%
2024-04-10 0 0.690 0.680 0.690 0.680 0.700 142,000 99,340 0.6996 0.488 0.481 0.488 0.481 0.495 200,931 0.4944 1.47%
2024-04-09 0 0.680 0.680 0.690 0.680 0.680 2,000 1,360 0.6800 0.481 0.481 0.488 0.481 0.481 2,830 0.4806 0.00%
2024-04-08 0 0.680 0.680 0.690 0.660 0.680 42,000 28,200 0.6714 0.481 0.481 0.488 0.466 0.481 59,430 0.4745 3.03%
2024-04-05 0 0.660 0.650 0.680 0.660 0.680 88,000 59,800 0.6795 0.466 0.459 0.481 0.466 0.481 124,521 0.4802 -2.94%
2024-04-03 0 0.680 0.650 0.680 - - 0 0 - 0.481 0.459 0.481 - - 0 - 0.00%
2024-04-02 0 0.680 0.670 0.680 0.670 0.690 198,000 132,860 0.6710 0.481 0.473 0.481 0.473 0.488 280,172 0.4742 3.03%
2024-03-28 0 0.660 0.650 0.660 0.650 0.660 418,000 275,580 0.6593 0.466 0.459 0.466 0.459 0.466 591,474 0.4659 1.54%
2024-03-27 0 0.650 0.630 0.650 0.630 0.660 504,000 325,380 0.6456 0.459 0.445 0.459 0.445 0.466 713,165 0.4562 -2.99%
2024-03-26 0 0.670 0.660 0.690 - - 0 0 - 0.473 0.466 0.488 - - 0 - 0.00%
2024-03-25 0 0.670 0.650 0.700 0.660 0.670 174,000 115,220 0.6622 0.473 0.459 0.495 0.466 0.473 246,212 0.4680 0.00%
2024-03-22 0 0.670 0.660 0.670 0.660 0.670 196,000 131,340 0.6701 0.473 0.466 0.473 0.466 0.473 277,342 0.4736 -4.29%
2024-03-21 0 0.700 0.660 0.700 0.660 0.700 476,000 325,560 0.6839 0.495 0.466 0.495 0.466 0.495 673,544 0.4834 9.38%
2024-03-20 0 0.640 0.640 0.660 0.630 0.650 252,000 161,320 0.6402 0.452 0.452 0.466 0.445 0.459 356,582 0.4524 0.00%
2024-03-19 0 0.640 0.630 0.650 0.630 0.650 420,000 266,660 0.6349 0.452 0.445 0.459 0.445 0.459 594,304 0.4487 1.59%
2024-03-18 0 0.630 0.620 0.630 0.620 0.660 736,000 471,720 0.6409 0.445 0.438 0.445 0.438 0.466 1,041,447 0.4529 5.00%
2024-03-15 0 0.600 0.600 0.630 0.590 0.620 358,000 216,620 0.6051 0.424 0.424 0.445 0.417 0.438 506,573 0.4276 0.00%
2024-03-14 0 0.600 0.600 0.620 0.600 0.610 138,000 82,980 0.6013 0.424 0.424 0.438 0.424 0.431 195,271 0.4249 1.69%
2024-03-13 0 0.590 0.590 0.600 0.580 0.610 430,000 255,080 0.5932 0.417 0.417 0.424 0.410 0.431 608,454 0.4192 -1.67%
2024-03-12 0 0.600 0.580 0.600 - - 0 0 - 0.424 0.410 0.424 - - 0 - 0.00%
2024-03-11 0 0.600 0.580 0.610 - - 0 0 - 0.424 0.410 0.431 - - 0 - 0.00%
2024-03-08 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.424 0.410 0.424 0.424 0.424 14,150 0.4240 3.45%
2024-03-07 0 0.580 0.570 0.600 - - 4,000 2,320 0.5800 0.410 0.403 0.424 - - 5,660 0.4099 0.00%
2024-03-06 0 0.580 0.580 0.600 0.580 0.590 194,000 114,220 0.5888 0.410 0.410 0.424 0.410 0.417 274,512 0.4161 0.00%
2024-03-05 0 0.580 0.570 0.600 0.570 0.580 50,000 28,800 0.5760 0.410 0.403 0.424 0.403 0.410 70,750 0.4071 0.00%
2024-03-04 0 0.580 0.570 0.590 0.580 0.580 192,000 111,360 0.5800 0.410 0.403 0.417 0.410 0.410 271,682 0.4099 -3.33%
2024-03-01 0 0.600 0.580 0.600 0.560 0.600 10,000 5,920 0.5920 0.424 0.410 0.424 0.396 0.424 14,150 0.4184 5.26%
2024-02-29 0 0.570 0.560 0.600 0.570 0.570 40,000 22,800 0.5700 0.403 0.396 0.424 0.403 0.403 56,600 0.4028 -3.39%
2024-02-28 0 0.590 0.580 0.590 0.580 0.590 190,000 110,600 0.5821 0.417 0.410 0.417 0.410 0.417 268,852 0.4114 0.00%
2024-02-27 0 0.590 0.560 0.600 0.590 0.590 100,000 59,000 0.5900 0.417 0.396 0.424 0.417 0.417 141,501 0.4170 -1.67%
2024-02-26 0 0.600 0.560 0.600 0.590 0.600 248,000 147,620 0.5952 0.424 0.396 0.424 0.417 0.424 350,922 0.4207 0.00%
2024-02-23 0 0.600 0.590 0.600 0.600 0.600 108,000 64,800 0.6000 0.424 0.417 0.424 0.424 0.424 152,821 0.4240 3.45%
2024-02-22 0 0.580 0.560 0.590 0.580 0.590 26,000 15,240 0.5862 0.410 0.396 0.417 0.410 0.417 36,790 0.4142 0.00%
2024-02-21 0 0.580 0.580 0.590 0.560 0.580 30,000 17,200 0.5733 0.410 0.410 0.417 0.396 0.410 42,450 0.4052 1.75%
2024-02-20 0 0.570 0.560 0.590 0.560 0.580 16,000 9,080 0.5675 0.403 0.396 0.417 0.396 0.410 22,640 0.4011 1.79%
2024-02-19 0 0.560 0.560 0.590 0.550 0.550 56,000 31,880 0.5693 0.396 0.396 0.417 0.389 0.389 79,241 0.4023 -3.45%
2024-02-16 0 0.580 0.540 0.590 0.570 0.600 906,000 536,680 0.5924 0.410 0.382 0.417 0.403 0.424 1,281,998 0.4186 3.57%
2024-02-15 0 0.560 0.540 0.560 0.560 0.560 6,000 3,360 0.5600 0.396 0.382 0.396 0.396 0.396 8,490 0.3958 1.82%
2024-02-14 0 0.550 0.550 0.560 0.540 0.560 26,000 14,520 0.5585 0.389 0.389 0.396 0.382 0.396 36,790 0.3947 -1.79%
2024-02-09 0 0.560 0.540 0.560 - - 0 0 - 0.396 0.382 0.396 - - 0 - 0.00%
2024-02-08 0 0.560 0.550 0.560 0.560 0.560 76,000 42,560 0.5600 0.396 0.389 0.396 0.396 0.396 107,541 0.3958 0.00%
2024-02-07 0 0.560 0.540 0.560 0.550 0.560 330,000 182,800 0.5539 0.396 0.382 0.396 0.389 0.396 466,953 0.3915 3.70%
2024-02-06 0 0.540 0.540 0.550 0.530 0.550 312,000 169,880 0.5445 0.382 0.382 0.389 0.375 0.389 441,483 0.3848 0.00%
2024-02-05 0 0.540 0.530 0.560 0.530 0.530 2,000 1,060 0.5300 0.382 0.375 0.396 0.375 0.375 2,830 0.3746 0.00%
2024-02-02 0 0.540 0.520 0.560 0.530 0.550 646,000 343,320 0.5315 0.382 0.367 0.396 0.375 0.389 914,096 0.3756 -3.57%
2024-02-01 0 0.560 0.530 0.560 0.560 0.570 28,000 15,720 0.5614 0.396 0.375 0.396 0.396 0.403 39,620 0.3968 1.82%
2024-01-31 0 0.550 0.520 0.550 0.530 0.560 122,000 66,720 0.5469 0.389 0.367 0.389 0.375 0.396 172,631 0.3865 3.77%
2024-01-30 0 0.530 0.520 0.550 0.530 0.550 74,000 39,260 0.5305 0.375 0.367 0.389 0.375 0.389 104,711 0.3749 -5.36%
2024-01-29 0 0.560 0.520 0.560 0.520 0.560 328,000 175,300 0.5345 0.396 0.367 0.396 0.367 0.396 464,123 0.3777 9.80%
2024-01-26 0 0.510 0.500 0.520 0.500 0.540 3,218,000 1,648,920 0.5124 0.360 0.353 0.367 0.353 0.382 4,553,499 0.3621 -8.93%
2024-01-25 0 0.560 0.540 0.560 0.530 0.560 550,000 299,260 0.5441 0.396 0.382 0.396 0.375 0.396 778,255 0.3845 -1.75%
2024-01-24 0 0.570 0.520 0.570 0.520 0.590 312,000 171,340 0.5492 0.403 0.367 0.403 0.367 0.417 441,483 0.3881 9.62%
2024-01-23 0 0.520 0.510 0.540 0.520 0.530 300,000 156,700 0.5223 0.367 0.360 0.382 0.367 0.375 424,503 0.3691 1.96%
2024-01-22 0 0.510 0.510 0.530 0.500 0.580 2,516,000 1,309,180 0.5203 0.360 0.360 0.375 0.353 0.410 3,560,163 0.3677 -12.07%
2024-01-19 0 0.580 0.550 0.600 0.570 0.580 28,000 15,940 0.5693 0.410 0.389 0.424 0.403 0.410 39,620 0.4023 -1.69%
2024-01-18 0 0.590 0.560 0.590 - - 0 0 - 0.417 0.396 0.417 - - 0 - 0.00%
2024-01-17 0 0.590 0.560 0.590 0.560 0.590 568,000 322,100 0.5671 0.417 0.396 0.417 0.396 0.417 803,725 0.4008 -1.67%
2024-01-16 0 0.600 0.570 0.620 0.590 0.600 4,000 2,380 0.5950 0.424 0.403 0.438 0.417 0.424 5,660 0.4205 1.69%
2024-01-15 0 0.590 0.570 0.600 0.590 0.590 16,000 9,440 0.5900 0.417 0.403 0.424 0.417 0.417 22,640 0.4170 0.00%
2024-01-12 0 0.590 0.570 0.600 0.580 0.620 134,000 78,360 0.5848 0.417 0.403 0.424 0.410 0.438 189,611 0.4133 -1.67%
2024-01-11 0 0.600 0.580 0.630 0.580 0.620 436,000 260,940 0.5985 0.424 0.410 0.445 0.410 0.438 616,944 0.4230 0.00%
2024-01-10 0 0.600 0.580 0.600 0.590 0.600 226,000 133,600 0.5912 0.424 0.410 0.424 0.417 0.424 319,792 0.4178 1.69%
2024-01-09 0 0.590 0.570 0.590 0.590 0.590 216,000 127,440 0.5900 0.417 0.403 0.417 0.417 0.417 305,642 0.4170 0.00%
2024-01-08 0 0.590 0.570 0.600 0.570 0.600 810,000 468,740 0.5787 0.417 0.403 0.424 0.403 0.424 1,146,157 0.4090 1.72%
2024-01-05 0 0.580 0.580 0.600 - - 24,000 14,160 0.5900 0.410 0.410 0.424 - - 33,960 0.4170 0.00%
2024-01-04 0 0.580 0.580 0.590 0.580 0.580 2,000 1,160 0.5800 0.410 0.410 0.417 0.410 0.410 2,830 0.4099 0.00%
2024-01-03 0 0.580 0.570 0.590 0.580 0.580 52,000 30,160 0.5800 0.410 0.403 0.417 0.410 0.410 73,580 0.4099 1.75%
2024-01-02 0 0.570 0.570 0.580 0.540 0.580 132,000 74,160 0.5618 0.403 0.403 0.410 0.382 0.410 186,781 0.3970 -1.72%
2023-12-29 0 0.580 0.570 0.580 0.570 0.580 506,000 288,600 0.5704 0.410 0.403 0.410 0.403 0.410 715,995 0.4031 0.00%
2023-12-28 0 0.580 0.560 0.580 - - 0 0 - 0.410 0.396 0.410 - - 0 - 0.00%
2023-12-27 0 0.580 0.560 0.580 - - 0 0 - 0.410 0.396 0.410 - - 0 - 0.00%
2023-12-22 0 0.580 0.560 0.580 - - 0 0 - 0.410 0.396 0.410 - - 0 - 0.00%
2023-12-21 0 0.580 0.560 0.580 - - 0 0 - 0.410 0.396 0.410 - - 0 - 0.00%
2023-12-20 0 0.580 0.560 0.580 0.560 0.580 68,000 39,100 0.5750 0.410 0.396 0.410 0.396 0.410 96,221 0.4064 3.57%
2023-12-19 0 0.560 0.540 0.560 0.500 0.560 160,000 86,120 0.5383 0.396 0.382 0.396 0.353 0.396 226,401 0.3804 -1.75%
2023-12-18 0 0.570 0.560 0.580 0.560 0.580 72,000 41,720 0.5794 0.403 0.396 0.410 0.396 0.410 101,881 0.4095 -1.72%
2023-12-15 0 0.580 0.550 0.580 0.580 0.580 100,000 58,000 0.5800 0.410 0.389 0.410 0.410 0.410 141,501 0.4099 0.00%
2023-12-14 0 0.580 0.560 0.580 - - 0 0 - 0.410 0.396 0.410 - - 0 - 0.00%
2023-12-13 0 0.580 0.550 0.580 - - 0 0 - 0.410 0.389 0.410 - - 0 - 0.00%
2023-12-12 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 0.410 0.389 0.410 0.410 0.410 70,750 0.4099 0.00%
2023-12-11 0 0.580 0.570 0.580 - - 0 0 - 0.410 0.403 0.410 - - 0 - 0.00%
2023-12-08 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.410 0.410 0.417 0.410 0.410 70,750 0.4099 0.00%
2023-12-07 0 0.580 0.570 0.590 - - 0 0 - 0.410 0.403 0.417 - - 0 - 0.00%
2023-12-06 0 0.580 0.580 0.590 0.580 0.580 320,000 185,600 0.5800 0.410 0.410 0.417 0.410 0.410 452,803 0.4099 0.00%
2023-12-05 0 0.580 0.580 0.590 0.580 0.580 58,000 33,640 0.5800 0.410 0.410 0.417 0.410 0.410 82,071 0.4099 -1.69%
2023-12-04 0 0.590 0.580 0.590 0.590 0.590 76,000 44,840 0.5900 0.417 0.410 0.417 0.417 0.417 107,541 0.4170 0.00%
2023-12-01 0 0.590 0.570 0.590 - - 0 0 - 0.417 0.403 0.417 - - 0 - 0.00%
2023-11-30 0 0.590 0.580 0.590 0.580 0.590 24,000 14,140 0.5892 0.417 0.410 0.417 0.410 0.417 33,960 0.4164 1.72%
2023-11-29 0 0.580 0.580 0.590 0.580 0.580 36,000 20,880 0.5800 0.410 0.410 0.417 0.410 0.410 50,940 0.4099 0.00%
2023-11-28 0 0.580 0.580 0.590 0.580 0.590 134,000 78,520 0.5860 0.410 0.410 0.417 0.410 0.417 189,611 0.4141 -1.69%
2023-11-27 0 0.590 0.580 0.590 0.580 0.590 290,000 170,100 0.5866 0.417 0.410 0.417 0.410 0.417 410,353 0.4145 0.00%
2023-11-24 0 0.590 0.580 0.590 0.580 0.590 106,000 61,640 0.5815 0.417 0.410 0.417 0.410 0.417 149,991 0.4110 0.00%
2023-11-23 0 0.590 0.580 0.600 0.590 0.590 164,000 96,760 0.5900 0.417 0.410 0.424 0.417 0.417 232,061 0.4170 0.00%
2023-11-22 0 0.590 0.580 0.590 0.580 0.590 74,000 43,060 0.5819 0.417 0.410 0.417 0.410 0.417 104,711 0.4112 0.00%
2023-11-21 0 0.590 0.580 0.590 0.590 0.590 136,000 80,240 0.5900 0.417 0.410 0.417 0.417 0.417 192,441 0.4170 0.00%
2023-11-20 0 0.590 0.580 0.600 0.580 0.590 72,000 42,360 0.5883 0.417 0.410 0.424 0.410 0.417 101,881 0.4158 0.00%
2023-11-17 0 0.590 0.580 0.600 0.590 0.590 108,000 63,720 0.5900 0.417 0.410 0.424 0.417 0.417 152,821 0.4170 0.00%
2023-11-16 0 0.590 0.580 0.590 0.590 0.590 106,000 62,540 0.5900 0.417 0.410 0.417 0.417 0.417 149,991 0.4170 0.00%
2023-11-15 0 0.590 0.580 0.590 0.590 0.590 196,000 115,640 0.5900 0.417 0.410 0.417 0.417 0.417 277,342 0.4170 0.00%
2023-11-14 0 0.590 0.580 0.590 0.590 0.590 252,000 148,680 0.5900 0.417 0.410 0.417 0.417 0.417 356,582 0.4170 0.00%
2023-11-13 0 0.590 0.570 0.590 0.570 0.590 576,000 334,620 0.5809 0.417 0.403 0.417 0.403 0.417 815,045 0.4106 0.00%
2023-11-10 0 0.590 0.580 0.600 0.580 0.590 386,000 226,540 0.5869 0.417 0.410 0.424 0.410 0.417 546,193 0.4148 0.00%
2023-11-09 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.417 0.417 0.424 0.417 0.417 56,600 0.4170 0.00%
2023-11-08 0 0.590 0.580 0.590 0.570 0.590 248,000 144,360 0.5821 0.417 0.410 0.417 0.403 0.417 350,922 0.4114 0.00%
2023-11-07 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.417 0.417 0.424 0.417 0.417 56,600 0.4170 0.00%
2023-11-06 0 0.590 0.580 0.590 0.580 0.590 148,000 86,820 0.5866 0.417 0.410 0.417 0.410 0.417 209,421 0.4146 0.00%
2023-11-03 0 0.590 0.570 0.590 0.580 0.600 374,000 221,760 0.5929 0.417 0.403 0.417 0.410 0.424 529,213 0.4190 0.00%
2023-11-02 0 0.590 0.580 0.600 - - 0 0 - 0.417 0.410 0.424 - - 0 - 0.00%
2023-11-01 0 0.590 0.590 0.600 0.590 0.590 76,000 44,840 0.5900 0.417 0.417 0.424 0.417 0.417 107,541 0.4170 0.00%
2023-10-31 0 0.590 0.570 0.600 0.570 0.580 298,000 172,160 0.5777 0.417 0.403 0.424 0.403 0.410 421,673 0.4083 0.00%
2023-10-30 0 0.590 0.590 0.600 0.580 0.590 432,000 253,080 0.5858 0.417 0.417 0.424 0.410 0.417 611,284 0.4140 -1.67%
2023-10-27 0 0.600 0.600 0.610 0.600 0.600 14,000 8,400 0.6000 0.424 0.424 0.431 0.424 0.424 19,810 0.4240 0.00%
2023-10-26 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.424 0.410 0.424 0.424 0.424 28,300 0.4240 0.00%
2023-10-25 0 0.600 0.590 0.600 0.600 0.600 158,000 94,800 0.6000 0.424 0.417 0.424 0.424 0.424 223,571 0.4240 0.00%
2023-10-24 0 0.600 0.590 0.630 0.590 0.590 2,000 1,180 0.5900 0.424 0.417 0.445 0.417 0.417 2,830 0.4170 1.69%
2023-10-20 0 0.590 0.580 0.590 0.580 0.590 70,000 41,280 0.5897 0.417 0.410 0.417 0.410 0.417 99,051 0.4168 -1.67%
2023-10-19 0 0.600 0.590 0.600 - - 0 0 - 0.424 0.417 0.424 - - 0 - 0.00%
2023-10-18 0 0.600 0.590 0.620 0.590 0.590 38,000 22,420 0.5900 0.424 0.417 0.438 0.417 0.417 53,770 0.4170 0.00%
2023-10-17 0 0.600 0.590 0.600 - - 0 0 - 0.424 0.417 0.424 - - 0 - 0.00%
2023-10-16 0 0.600 0.600 0.630 0.590 0.600 58,000 34,260 0.5907 0.424 0.424 0.445 0.417 0.424 82,071 0.4174 0.00%
2023-10-13 0 0.600 0.600 0.630 0.590 0.590 16,000 9,440 0.5900 0.424 0.424 0.445 0.417 0.417 22,640 0.4170 0.00%
2023-10-12 0 0.600 0.600 0.620 0.600 0.600 100,000 60,000 0.6000 0.424 0.424 0.438 0.424 0.424 141,501 0.4240 0.00%
2023-10-11 0 0.600 0.580 0.630 - - 0 0 - 0.424 0.410 0.445 - - 0 - 0.00%
2023-10-10 0 0.600 0.580 0.640 0.600 0.630 738,000 452,900 0.6137 0.424 0.410 0.452 0.424 0.445 1,044,277 0.4337 0.00%
2023-10-09 0 0.600 0.590 0.600 0.600 0.600 144,000 86,400 0.6000 0.424 0.417 0.424 0.424 0.424 203,761 0.4240 1.69%
2023-10-06 0 0.590 0.570 0.600 0.570 0.590 18,000 10,420 0.5789 0.417 0.403 0.424 0.403 0.417 25,470 0.4091 0.00%
2023-10-05 0 0.590 0.570 0.600 0.580 0.590 36,000 21,040 0.5844 0.417 0.403 0.424 0.410 0.417 50,940 0.4130 0.00%
2023-10-04 0 0.590 0.570 0.600 - - 0 0 - 0.417 0.403 0.424 - - 0 - 0.00%
2023-10-03 0 0.590 0.580 0.600 - - 0 0 - 0.417 0.410 0.424 - - 0 - 0.00%
2023-09-29 0 0.590 0.590 0.600 0.590 0.590 2,000 1,180 0.5900 0.417 0.417 0.424 0.417 0.417 2,830 0.4170 0.00%
2023-09-28 0 0.590 0.580 0.590 0.580 0.590 100,000 58,100 0.5810 0.417 0.410 0.417 0.410 0.417 141,501 0.4106 0.00%
2023-09-27 0 0.590 0.580 0.600 0.580 0.590 110,000 63,900 0.5809 0.417 0.410 0.424 0.410 0.417 155,651 0.4105 0.00%
2023-09-26 0 0.590 0.580 0.590 0.570 0.590 172,000 99,520 0.5786 0.417 0.410 0.417 0.403 0.417 243,382 0.4089 0.00%
2023-09-25 0 0.590 0.580 0.590 - - 0 0 - 0.417 0.410 0.417 - - 0 - 0.00%
2023-09-22 0 0.590 0.580 0.600 0.580 0.590 132,000 77,560 0.5876 0.417 0.410 0.424 0.410 0.417 186,781 0.4152 0.00%
2023-09-21 0 0.590 0.580 0.590 0.580 0.600 532,000 309,040 0.5809 0.417 0.410 0.417 0.410 0.424 752,785 0.4105 -1.67%
2023-09-20 0 0.600 0.590 0.600 - - 0 0 - 0.424 0.417 0.424 - - 0 - 0.00%
2023-09-19 0 0.600 0.580 0.600 0.600 0.600 12,000 7,200 0.6000 0.424 0.410 0.424 0.424 0.424 16,980 0.4240 1.69%
2023-09-18 0 0.590 0.590 0.600 0.590 0.590 120,000 70,800 0.5900 0.417 0.417 0.424 0.417 0.417 169,801 0.4170 0.00%
2023-09-15 0 0.590 0.590 0.600 0.590 0.590 14,000 8,160 0.5829 0.417 0.417 0.424 0.417 0.417 19,810 0.4119 1.72%
2023-09-14 0 0.580 0.580 0.590 0.580 0.600 50,000 29,900 0.5980 0.410 0.410 0.417 0.410 0.424 70,750 0.4226 -3.33%
2023-09-13 0 0.600 0.590 0.600 0.600 0.600 1,212,000 727,200 0.6000 0.424 0.417 0.424 0.424 0.424 1,714,991 0.4240 1.69%
2023-09-12 0 0.590 0.590 0.600 - - 0 0 - 0.417 0.417 0.424 - - 0 - 1.72%
2023-09-11 0 0.580 0.580 0.600 0.580 0.590 694,000 409,320 0.5898 0.410 0.410 0.424 0.410 0.417 982,016 0.4168 -1.69%
2023-09-07 0 0.590 0.580 0.600 - - 0 0 - 0.417 0.410 0.424 - - 0 - 0.00%
2023-09-06 0 0.590 0.590 0.600 0.580 0.590 80,000 47,180 0.5898 0.417 0.417 0.424 0.410 0.417 113,201 0.4168 -1.67%
2023-09-05 0 0.600 0.590 0.600 0.590 0.600 416,000 247,540 0.5950 0.424 0.417 0.424 0.417 0.424 588,644 0.4205 1.69%
2023-09-04 0 0.590 0.590 0.600 0.590 0.600 1,542,000 924,880 0.5998 0.417 0.417 0.424 0.417 0.424 2,181,944 0.4239 -1.67%
2023-08-31 0 0.600 0.590 0.600 0.590 0.600 316,000 189,100 0.5984 0.424 0.417 0.424 0.417 0.424 447,143 0.4229 0.00%
2023-08-30 0 0.600 0.590 0.600 0.600 0.600 520,000 312,000 0.6000 0.424 0.417 0.424 0.424 0.424 735,805 0.4240 0.00%
2023-08-29 0 0.600 0.590 0.600 0.590 0.600 316,000 189,160 0.5986 0.424 0.417 0.424 0.417 0.424 447,143 0.4230 0.00%
2023-08-28 0 0.600 0.590 0.600 0.600 0.610 1,006,000 604,280 0.6007 0.424 0.417 0.424 0.424 0.431 1,423,499 0.4245 0.00%
2023-08-25 0 0.600 0.590 0.600 0.600 0.620 9,904,000 5,942,640 0.6000 0.424 0.417 0.424 0.424 0.438 14,014,249 0.4240 0.00%
2023-08-24 0 0.600 0.590 0.600 0.600 0.620 398,000 241,360 0.6064 0.424 0.417 0.424 0.424 0.438 563,174 0.4286 -1.64%
2023-08-23 0 0.610 0.600 0.610 0.600 0.630 1,076,000 655,020 0.6088 0.431 0.424 0.431 0.424 0.445 1,522,550 0.4302 -1.61%
2023-08-22 0 0.620 0.620 0.630 0.610 0.620 7,034,000 4,292,840 0.6103 0.438 0.438 0.445 0.431 0.438 9,953,173 0.4313 -1.59%
2023-08-21 0 0.630 0.620 0.640 0.620 0.630 3,150,000 1,983,520 0.6297 0.445 0.438 0.452 0.438 0.445 4,457,278 0.4450 0.00%
2023-08-18 0 0.630 0.620 0.640 0.620 0.630 96,000 59,720 0.6221 0.445 0.438 0.452 0.438 0.445 135,841 0.4396 -1.56%
2023-08-17 0 0.640 0.620 0.640 0.620 0.640 80,000 50,160 0.6270 0.452 0.438 0.452 0.438 0.452 113,201 0.4431 0.00%
2023-08-16 0 0.640 0.620 0.650 0.630 0.640 146,000 92,420 0.6330 0.452 0.438 0.459 0.445 0.452 206,591 0.4474 0.00%
2023-08-15 0 0.640 0.630 0.650 0.620 0.640 96,000 59,780 0.6227 0.452 0.445 0.459 0.438 0.452 135,841 0.4401 1.59%
2023-08-14 0 0.630 0.620 0.640 0.620 0.630 108,000 67,880 0.6285 0.445 0.438 0.452 0.438 0.445 152,821 0.4442 -3.08%
2023-08-11 0 0.650 0.630 0.670 0.630 0.650 400,000 252,580 0.6315 0.459 0.445 0.473 0.445 0.459 566,004 0.4463 0.00%
2023-08-10 0 0.650 0.640 0.670 - - 0 0 - 0.459 0.452 0.473 - - 0 - 0.00%
2023-08-09 0 0.650 0.640 0.670 0.640 0.660 56,000 36,400 0.6500 0.459 0.452 0.473 0.452 0.466 79,241 0.4594 1.56%
2023-08-08 0 0.640 0.630 0.650 0.640 0.640 4,000 2,560 0.6400 0.452 0.445 0.459 0.452 0.452 5,660 0.4523 -1.54%
2023-08-07 0 0.650 0.630 0.680 - - 0 0 - 0.459 0.445 0.481 - - 0 - 0.00%
2023-08-04 0 0.650 0.630 0.680 0.650 0.650 8,000 5,200 0.6500 0.459 0.445 0.481 0.459 0.459 11,320 0.4594 0.00%
2023-08-03 0 0.650 0.650 0.680 - - 0 0 - 0.459 0.459 0.481 - - 0 - 0.00%
2023-08-02 0 0.650 0.650 0.660 0.640 0.650 24,000 15,540 0.6475 0.459 0.459 0.466 0.452 0.459 33,960 0.4576 0.00%
2023-08-01 0 0.650 0.630 0.680 - - 0 0 - 0.459 0.445 0.481 - - 0 - 0.00%
2023-07-31 0 0.650 0.640 0.660 0.650 0.650 10,000 6,500 0.6500 0.459 0.452 0.466 0.459 0.459 14,150 0.4594 0.00%
2023-07-28 0 0.650 0.640 0.680 0.630 0.650 378,000 242,600 0.6418 0.459 0.452 0.481 0.445 0.459 534,873 0.4536 0.00%
2023-07-27 0 0.650 0.630 0.650 0.650 0.650 34,000 22,100 0.6500 0.459 0.445 0.459 0.459 0.459 48,110 0.4594 0.00%
2023-07-26 0 0.650 0.630 0.660 - - 0 0 - 0.459 0.445 0.466 - - 0 - 0.00%
2023-07-25 0 0.650 0.640 0.660 0.660 0.660 2,000 1,320 0.6600 0.459 0.452 0.466 0.466 0.466 2,830 0.4664 1.56%
2023-07-24 0 0.640 0.620 0.660 - - 0 0 - 0.452 0.438 0.466 - - 0 - 0.00%
2023-07-21 0 0.640 0.630 0.660 - - 0 0 - 0.452 0.445 0.466 - - 0 - 0.00%
2023-07-20 0 0.640 0.640 0.670 0.640 0.640 16,000 10,240 0.6400 0.452 0.452 0.473 0.452 0.452 22,640 0.4523 0.00%
2023-07-19 0 0.640 0.620 0.640 0.620 0.640 18,000 11,440 0.6356 0.452 0.438 0.452 0.438 0.452 25,470 0.4492 0.00%
2023-07-18 0 0.640 0.620 0.660 - - 0 0 - 0.452 0.438 0.466 - - 0 - 0.00%
2023-07-14 0 0.640 0.630 0.660 - - 0 0 - 0.452 0.445 0.466 - - 0 - 0.00%
2023-07-13 0 0.640 0.640 0.650 0.630 0.640 12,000 7,600 0.6333 0.452 0.452 0.459 0.445 0.452 16,980 0.4476 0.00%
2023-07-12 0 0.640 0.640 0.660 0.630 0.640 4,000 2,540 0.6350 0.452 0.452 0.466 0.445 0.452 5,660 0.4488 0.00%
2023-07-11 0 0.640 0.620 0.640 0.630 0.640 50,000 31,840 0.6368 0.452 0.438 0.452 0.445 0.452 70,750 0.4500 0.00%
2023-07-10 0 0.640 0.640 0.650 0.640 0.640 6,000 3,840 0.6400 0.452 0.452 0.459 0.452 0.452 8,490 0.4523 0.00%
2023-07-07 0 0.640 0.630 0.650 0.650 0.650 100,000 65,000 0.6500 0.452 0.445 0.459 0.459 0.459 141,501 0.4594 0.00%
2023-07-06 0 0.640 0.630 0.650 0.640 0.640 6,000 3,840 0.6400 0.452 0.445 0.459 0.452 0.452 8,490 0.4523 0.00%
2023-07-05 0 0.640 0.640 0.650 0.640 0.640 18,000 11,520 0.6400 0.452 0.452 0.459 0.452 0.452 25,470 0.4523 0.00%
2023-07-04 0 0.640 0.640 0.650 0.630 0.650 62,000 40,260 0.6494 0.452 0.452 0.459 0.445 0.459 87,731 0.4589 0.00%
2023-07-03 0 0.640 0.630 0.660 0.640 0.640 2,000 1,280 0.6400 0.452 0.445 0.466 0.452 0.452 2,830 0.4523 1.59%
2023-06-30 0 0.630 0.620 0.640 0.620 0.630 196,000 123,460 0.6299 0.445 0.438 0.452 0.438 0.445 277,342 0.4452 0.00%
2023-06-29 0 0.630 0.610 0.630 - - 0 0 - 0.445 0.431 0.445 - - 0 - 0.00%
2023-06-28 0 0.630 0.610 0.630 - - 0 0 - 0.445 0.431 0.445 - - 0 - 0.00%
2023-06-27 0 0.630 0.620 0.630 0.630 0.630 64,000 40,320 0.6300 0.445 0.438 0.445 0.445 0.445 90,561 0.4452 0.00%
2023-06-26 0 0.630 0.620 0.630 - - 0 0 - 0.445 0.438 0.445 - - 0 - 0.00%
2023-06-23 0 0.630 0.610 0.640 0.610 0.650 416,000 258,380 0.6211 0.445 0.431 0.452 0.431 0.459 588,644 0.4389 -2.19%
2023-06-21 0 0.710 0.690 0.720 0.710 0.710 66,000 46,860 0.7100 0.455 0.442 0.462 0.455 0.455 102,946 0.4552 0.00%
2023-06-20 0 0.710 0.690 0.710 - - 0 0 - 0.455 0.442 0.455 - - 0 - 0.00%
2023-06-19 0 0.710 0.680 0.720 - - 16,000 11,360 0.7100 0.455 0.436 0.462 - - 24,957 0.4552 0.00%
2023-06-16 0 0.710 0.710 0.720 - - 0 0 - 0.455 0.455 0.462 - - 0 - 1.43%
2023-06-15 0 0.700 0.700 0.720 0.690 0.710 96,000 68,120 0.7096 0.449 0.449 0.462 0.442 0.455 149,739 0.4549 0.00%
2023-06-14 0 0.700 0.700 0.710 0.700 0.710 72,000 51,100 0.7097 0.449 0.449 0.455 0.449 0.455 112,304 0.4550 -1.41%
2023-06-13 0 0.710 0.680 0.710 - - 0 0 - 0.455 0.436 0.455 - - 0 - 0.00%
2023-06-12 0 0.710 0.690 0.710 0.710 0.710 2,000 1,420 0.7100 0.455 0.442 0.455 0.455 0.455 3,120 0.4552 1.43%
2023-06-09 0 0.700 0.680 0.710 0.700 0.700 2,000 1,400 0.7000 0.449 0.436 0.455 0.449 0.449 3,120 0.4488 0.00%
2023-06-08 0 0.700 0.680 0.700 0.690 0.700 70,000 48,520 0.6931 0.449 0.436 0.449 0.442 0.449 109,185 0.4444 0.00%
2023-06-07 0 0.700 0.670 0.710 0.690 0.700 54,000 37,780 0.6996 0.449 0.430 0.455 0.442 0.449 84,228 0.4485 0.00%
2023-06-06 0 0.700 0.690 0.710 0.700 0.700 50,000 35,000 0.7000 0.449 0.442 0.455 0.449 0.449 77,989 0.4488 1.45%
2023-06-05 0 0.690 0.670 0.700 - - 0 0 - 0.442 0.430 0.449 - - 0 - 0.00%
2023-06-02 0 0.690 0.680 0.690 0.680 0.700 214,000 149,260 0.6975 0.442 0.436 0.442 0.436 0.449 333,794 0.4472 2.99%
2023-06-01 0 0.670 0.660 0.670 0.670 0.670 28,000 18,760 0.6700 0.430 0.423 0.430 0.430 0.430 43,674 0.4295 0.00%
2023-05-31 0 0.670 0.660 0.690 0.670 0.680 104,000 70,600 0.6788 0.430 0.423 0.442 0.430 0.436 162,217 0.4352 -2.90%
2023-05-30 0 0.690 0.680 0.690 - - 0 0 - 0.442 0.436 0.442 - - 0 - 0.00%
2023-05-29 0 0.690 0.680 0.690 0.690 0.690 28,000 19,320 0.6900 0.442 0.436 0.442 0.442 0.442 43,674 0.4424 0.00%
2023-05-25 0 0.690 0.680 0.700 0.690 0.700 54,000 37,460 0.6937 0.442 0.436 0.449 0.442 0.449 84,228 0.4447 0.00%
2023-05-24 0 0.690 0.680 0.700 0.690 0.710 54,000 37,980 0.7033 0.442 0.436 0.449 0.442 0.455 84,228 0.4509 -1.43%
2023-05-23 0 0.700 0.690 0.710 - - 0 0 - 0.449 0.442 0.455 - - 0 - 0.00%
2023-05-22 0 0.700 0.690 0.700 0.700 0.700 50,000 35,000 0.7000 0.449 0.442 0.449 0.449 0.449 77,989 0.4488 0.00%
2023-05-19 0 0.700 0.680 0.700 - - 0 0 - 0.449 0.436 0.449 - - 0 - 0.00%
2023-05-18 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 0.449 0.442 0.449 0.449 0.449 15,598 0.4488 1.45%
2023-05-17 0 0.690 0.680 0.700 0.690 0.690 20,000 13,800 0.6900 0.442 0.436 0.449 0.442 0.442 31,196 0.4424 -1.43%
2023-05-16 0 0.700 0.690 0.710 0.700 0.700 120,000 84,000 0.7000 0.449 0.442 0.455 0.449 0.449 187,174 0.4488 2.94%
2023-05-15 0 0.680 0.670 0.700 0.680 0.700 130,000 90,960 0.6997 0.436 0.430 0.449 0.436 0.449 202,772 0.4486 -4.23%
2023-05-12 0 0.710 0.690 0.710 - - 0 0 - 0.455 0.442 0.455 - - 0 - 0.00%
2023-05-11 0 0.710 0.690 0.710 0.690 0.710 42,000 29,780 0.7090 0.455 0.442 0.455 0.442 0.455 65,511 0.4546 1.43%
2023-05-10 0 0.700 0.680 0.700 0.680 0.700 76,000 52,480 0.6905 0.449 0.436 0.449 0.436 0.449 118,544 0.4427 1.45%
2023-05-09 0 0.690 0.690 0.700 0.690 0.700 62,000 42,940 0.6926 0.442 0.442 0.449 0.442 0.449 96,707 0.4440 0.00%
2023-05-08 0 0.690 0.690 0.710 - - 50,000 34,500 0.6900 0.442 0.442 0.455 - - 77,989 0.4424 1.47%
2023-05-05 0 0.680 0.670 0.710 0.680 0.690 54,000 37,240 0.6896 0.436 0.430 0.455 0.436 0.442 84,228 0.4421 -1.45%
2023-05-04 0 0.690 0.670 0.710 - - 0 0 - 0.442 0.430 0.455 - - 0 - 0.00%
2023-05-03 0 0.690 0.690 0.700 0.660 0.700 38,000 25,380 0.6679 0.442 0.442 0.449 0.423 0.449 59,272 0.4282 -1.43%
2023-05-02 0 0.700 0.660 0.700 - - 0 0 - 0.449 0.423 0.449 - - 0 - 0.00%
2023-04-28 0 0.700 0.660 0.700 - - 0 0 - 0.449 0.423 0.449 - - 0 - 0.00%
2023-04-27 0 0.700 0.660 0.700 0.660 0.700 10,000 6,920 0.6920 0.449 0.423 0.449 0.423 0.449 15,598 0.4437 6.06%
2023-04-26 0 0.660 0.660 0.700 0.660 0.660 12,000 7,920 0.6600 0.423 0.423 0.449 0.423 0.423 18,717 0.4231 0.00%
2023-04-25 0 0.660 0.660 0.670 - - 0 0 - 0.423 0.423 0.430 - - 0 - 0.00%
2023-04-24 0 0.660 0.660 0.670 0.660 0.660 8,000 5,280 0.6600 0.423 0.423 0.430 0.423 0.423 12,478 0.4231 0.00%
2023-04-21 0 0.660 0.650 0.670 0.660 0.670 34,000 22,460 0.6606 0.423 0.417 0.430 0.423 0.430 53,033 0.4235 0.00%
2023-04-20 0 0.660 0.650 0.660 0.660 0.660 16,000 10,560 0.6600 0.423 0.417 0.423 0.423 0.423 24,957 0.4231 0.00%
2023-04-19 0 0.660 0.660 0.670 0.660 0.660 6,000 3,960 0.6600 0.423 0.423 0.430 0.423 0.423 9,359 0.4231 0.00%
2023-04-18 0 0.660 0.660 0.670 0.650 0.660 62,000 40,720 0.6568 0.423 0.423 0.430 0.417 0.423 96,707 0.4211 0.00%
2023-04-17 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 0.423 0.417 0.423 0.423 0.423 31,196 0.4231 0.00%
2023-04-14 0 0.660 0.660 0.670 - - 0 0 - 0.423 0.423 0.430 - - 0 - 1.54%
2023-04-13 0 0.650 0.650 0.670 0.650 0.660 110,000 72,020 0.6547 0.417 0.417 0.430 0.417 0.423 171,576 0.4198 0.00%
2023-04-12 0 0.650 0.650 0.660 0.650 0.660 40,000 26,280 0.6570 0.417 0.417 0.423 0.417 0.423 62,391 0.4212 0.00%
2023-04-11 0 0.650 0.650 0.670 0.650 0.670 128,000 83,900 0.6555 0.417 0.417 0.430 0.417 0.430 199,652 0.4202 0.00%
2023-04-06 0 0.650 0.640 0.650 0.640 0.650 38,000 24,660 0.6489 0.417 0.410 0.417 0.410 0.417 59,272 0.4160 0.00%
2023-04-04 0 0.650 0.640 0.650 0.650 0.650 154,000 100,100 0.6500 0.417 0.410 0.417 0.417 0.417 240,207 0.4167 0.00%
2023-04-03 0 0.650 0.640 0.650 0.640 0.650 142,000 92,280 0.6499 0.417 0.410 0.417 0.410 0.417 221,489 0.4166 0.00%
2023-03-31 0 0.650 0.640 0.650 0.650 0.660 506,000 329,600 0.6514 0.417 0.410 0.417 0.417 0.423 789,250 0.4176 1.56%
2023-03-30 0 0.640 0.630 0.640 0.610 0.720 1,254,000 821,540 0.6551 0.410 0.404 0.410 0.391 0.462 1,955,968 0.4200 0.00%
2023-03-29 0 0.640 0.640 0.650 0.640 0.650 250,000 160,500 0.6420 0.410 0.410 0.417 0.410 0.417 389,946 0.4116 0.00%
2023-03-28 0 0.640 0.630 0.640 0.640 0.650 280,000 180,300 0.6439 0.410 0.404 0.410 0.410 0.417 436,739 0.4128 -1.54%
2023-03-27 0 0.650 0.640 0.650 0.650 0.650 6,000 3,900 0.6500 0.417 0.410 0.417 0.417 0.417 9,359 0.4167 0.00%
2023-03-24 0 0.650 0.640 0.660 0.650 0.650 568,000 369,200 0.6500 0.417 0.410 0.423 0.417 0.417 885,957 0.4167 1.56%
2023-03-23 0 0.640 0.640 0.650 0.640 0.650 36,000 23,100 0.6417 0.410 0.410 0.417 0.410 0.417 56,152 0.4114 0.00%
2023-03-22 0 0.640 0.640 0.650 0.640 0.650 96,000 62,000 0.6458 0.410 0.410 0.417 0.410 0.417 149,739 0.4141 -1.54%
2023-03-21 0 0.650 0.640 0.650 0.650 0.650 312,000 202,800 0.6500 0.417 0.410 0.417 0.417 0.417 486,652 0.4167 0.00%
2023-03-20 0 0.650 0.640 0.650 0.640 0.660 1,570,000 1,019,140 0.6491 0.417 0.410 0.417 0.410 0.423 2,448,860 0.4162 1.56%
2023-03-17 0 0.640 0.630 0.640 0.640 0.650 202,000 129,880 0.6430 0.410 0.404 0.410 0.410 0.417 315,076 0.4122 0.00%
2023-03-16 0 0.640 0.640 0.650 0.640 0.650 58,000 37,660 0.6493 0.410 0.410 0.417 0.410 0.417 90,467 0.4163 -1.54%
2023-03-15 0 0.650 0.640 0.650 - - 0 0 - 0.417 0.410 0.417 - - 0 - 0.00%
2023-03-14 0 0.650 0.640 0.650 0.650 0.650 200,000 130,000 0.6500 0.417 0.410 0.417 0.417 0.417 311,957 0.4167 0.00%
2023-03-13 0 0.650 0.640 0.650 0.650 0.650 262,000 170,300 0.6500 0.417 0.410 0.417 0.417 0.417 408,663 0.4167 -1.52%
2023-03-10 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 0.423 0.417 0.423 0.423 0.423 31,196 0.4231 1.54%
2023-03-09 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.417 0.417 0.423 0.417 0.417 31,196 0.4167 0.00%
2023-03-08 0 0.650 0.640 0.660 0.640 0.650 32,000 20,680 0.6463 0.417 0.410 0.423 0.410 0.417 49,913 0.4143 1.56%
2023-03-07 0 0.640 0.630 0.650 - - 0 0 - 0.410 0.404 0.417 - - 0 - -1.54%
2023-03-06 0 0.650 0.630 0.670 - - 0 0 - 0.417 0.404 0.430 - - 0 - 0.00%
2023-03-03 0 0.650 0.640 0.670 - - 0 0 - 0.417 0.410 0.430 - - 0 - -1.52%
2023-03-02 0 0.660 0.650 0.690 - - 20,000 13,200 0.6600 0.423 0.417 0.442 - - 31,196 0.4231 0.00%
2023-03-01 0 0.660 0.640 0.680 - - 0 0 - 0.423 0.410 0.436 - - 0 - 1.54%
2023-02-28 0 0.650 0.650 0.660 0.650 0.650 422,000 274,300 0.6500 0.417 0.417 0.423 0.417 0.417 658,229 0.4167 0.00%
2023-02-27 0 0.650 0.630 0.660 0.650 0.650 2,000 1,300 0.6500 0.417 0.404 0.423 0.417 0.417 3,120 0.4167 0.00%
2023-02-24 0 0.650 0.640 0.660 - - 0 0 - 0.417 0.410 0.423 - - 0 - 0.00%
2023-02-23 0 0.650 0.640 0.660 0.650 0.650 34,000 22,100 0.6500 0.417 0.410 0.423 0.417 0.417 53,033 0.4167 1.56%
2023-02-22 0 0.640 0.640 0.650 0.640 0.640 2,000 1,280 0.6400 0.410 0.410 0.417 0.410 0.410 3,120 0.4103 0.00%
2023-02-21 0 0.640 0.640 0.660 - - 0 0 - 0.410 0.410 0.423 - - 0 - 0.00%
2023-02-20 0 0.640 0.640 0.660 0.640 0.650 156,000 101,340 0.6496 0.410 0.410 0.423 0.410 0.417 243,326 0.4165 0.00%
2023-02-17 0 0.640 0.640 0.690 0.640 0.650 66,000 42,820 0.6488 0.410 0.410 0.442 0.410 0.417 102,946 0.4159 -3.03%
2023-02-16 0 0.660 0.650 0.660 - - 0 0 - 0.423 0.417 0.423 - - 0 - 0.00%
2023-02-15 0 0.660 0.650 0.660 - - 0 0 - 0.423 0.417 0.423 - - 0 - 0.00%
2023-02-14 0 0.660 0.640 0.690 - - 0 0 - 0.423 0.410 0.442 - - 0 - 0.00%
2023-02-13 0 0.660 0.650 0.690 0.650 0.660 62,000 40,900 0.6597 0.423 0.417 0.442 0.417 0.423 96,707 0.4229 0.00%
2023-02-10 0 0.660 0.650 0.680 0.660 0.660 122,000 80,520 0.6600 0.423 0.417 0.436 0.423 0.423 190,294 0.4231 0.00%
2023-02-09 0 0.660 0.660 0.690 0.660 0.660 6,000 3,960 0.6600 0.423 0.423 0.442 0.423 0.423 9,359 0.4231 0.00%
2023-02-08 0 0.660 0.660 0.690 0.660 0.670 250,000 165,940 0.6638 0.423 0.423 0.442 0.423 0.430 389,946 0.4255 -2.94%
2023-02-07 0 0.680 0.660 0.680 0.670 0.680 94,000 63,100 0.6713 0.436 0.423 0.436 0.430 0.436 146,620 0.4304 0.00%
2023-02-06 0 0.680 0.670 0.690 0.670 0.680 58,000 39,220 0.6762 0.436 0.430 0.442 0.430 0.436 90,467 0.4335 1.49%
2023-02-03 0 0.670 0.670 0.690 0.670 0.680 102,000 68,860 0.6751 0.430 0.430 0.442 0.430 0.436 159,098 0.4328 -1.47%
2023-02-02 0 0.680 0.670 0.680 0.660 0.680 276,000 185,060 0.6705 0.436 0.430 0.436 0.423 0.436 430,500 0.4299 1.49%
2023-02-01 0 0.670 0.660 0.680 0.660 0.670 254,000 168,780 0.6645 0.430 0.423 0.436 0.423 0.430 396,185 0.4260 -2.90%
2023-01-31 0 0.690 0.660 0.690 - - 0 0 - 0.442 0.423 0.442 - - 0 - 0.00%
2023-01-30 0 0.690 0.660 0.690 - - 0 0 - 0.442 0.423 0.442 - - 0 - 0.00%
2023-01-27 0 0.690 0.660 0.700 - - 0 0 - 0.442 0.423 0.449 - - 0 - 0.00%
2023-01-26 0 0.690 0.690 0.720 0.660 0.690 54,000 35,700 0.6611 0.442 0.442 0.462 0.423 0.442 84,228 0.4238 0.00%
2023-01-20 0 0.690 0.690 0.720 0.690 0.720 6,000 4,200 0.7000 0.442 0.442 0.462 0.442 0.462 9,359 0.4488 1.47%
2023-01-19 0 0.680 0.670 0.720 0.680 0.680 10,000 6,800 0.6800 0.436 0.430 0.462 0.436 0.436 15,598 0.4360 3.03%
2023-01-18 0 0.660 0.660 0.710 - - 0 0 - 0.423 0.423 0.455 - - 0 - 0.00%
2023-01-17 0 0.660 0.650 0.710 - - 0 0 - 0.423 0.417 0.455 - - 0 - 0.00%
2023-01-16 0 0.660 0.630 0.690 0.640 0.660 34,000 22,000 0.6471 0.423 0.404 0.442 0.410 0.423 53,033 0.4148 0.00%
2023-01-13 0 0.660 0.650 0.720 0.660 0.660 52,000 34,320 0.6600 0.423 0.417 0.462 0.423 0.423 81,109 0.4231 0.00%
2023-01-12 0 0.660 0.660 0.690 0.660 0.670 160,000 106,200 0.6638 0.423 0.423 0.442 0.423 0.430 249,565 0.4255 0.00%
2023-01-11 0 0.660 0.640 0.660 0.640 0.670 66,000 43,820 0.6639 0.423 0.410 0.423 0.410 0.430 102,946 0.4257 3.13%
2023-01-10 0 0.640 0.640 0.670 0.640 0.660 66,000 43,520 0.6594 0.410 0.410 0.430 0.410 0.423 102,946 0.4227 -3.03%
2023-01-09 0 0.660 0.630 0.660 0.650 0.660 38,000 25,060 0.6595 0.423 0.404 0.423 0.417 0.423 59,272 0.4228 1.54%
2023-01-06 0 0.650 0.630 0.650 - - 0 0 - 0.417 0.404 0.417 - - 0 - 0.00%
2023-01-05 0 0.650 0.650 0.670 0.630 0.660 98,000 63,900 0.6520 0.417 0.417 0.430 0.404 0.423 152,859 0.4180 0.00%
2023-01-04 0 0.650 0.620 0.670 - - 0 0 - 0.417 0.397 0.430 - - 0 - 0.00%
2023-01-03 0 0.650 0.630 0.690 - - 0 0 - 0.417 0.404 0.442 - - 0 - 0.00%
2022-12-30 0 0.650 0.640 0.680 - - 0 0 - 0.417 0.410 0.436 - - 0 - 0.00%
2022-12-29 0 0.650 0.650 0.680 - - 0 0 - 0.417 0.417 0.436 - - 0 - 0.00%
2022-12-28 0 0.650 0.650 0.660 0.650 0.650 2,000 1,300 0.6500 0.417 0.417 0.423 0.417 0.417 3,120 0.4167 0.00%
2022-12-23 0 0.650 0.630 0.650 - - 0 0 - 0.417 0.404 0.417 - - 0 - 0.00%
2022-12-22 0 0.650 0.640 0.680 0.650 0.650 2,000 1,300 0.6500 0.417 0.410 0.436 0.417 0.417 3,120 0.4167 0.00%
2022-12-21 0 0.650 0.630 0.680 - - 0 0 - 0.417 0.404 0.436 - - 0 - 0.00%
2022-12-20 0 0.650 0.630 0.650 - - 0 0 - 0.417 0.404 0.417 - - 0 - 0.00%
2022-12-19 0 0.650 0.620 0.650 - - 0 0 - 0.417 0.397 0.417 - - 0 - 0.00%
2022-12-16 0 0.650 0.630 0.680 - - 0 0 - 0.417 0.404 0.436 - - 0 - 0.00%
2022-12-15 0 0.650 0.630 0.680 - - 0 0 - 0.417 0.404 0.436 - - 0 - 0.00%
2022-12-14 0 0.650 0.650 0.660 0.630 0.650 42,000 26,880 0.6400 0.417 0.417 0.423 0.404 0.417 65,511 0.4103 0.00%
2022-12-13 0 0.650 0.630 0.680 0.650 0.650 2,000 1,300 0.6500 0.417 0.404 0.436 0.417 0.417 3,120 0.4167 0.00%
2022-12-12 0 0.650 0.630 0.670 - - 0 0 - 0.417 0.404 0.430 - - 0 - 0.00%
2022-12-09 0 0.650 0.640 0.660 0.650 0.650 28,000 18,200 0.6500 0.417 0.410 0.423 0.417 0.417 43,674 0.4167 1.56%
2022-12-08 0 0.640 0.640 0.660 0.640 0.660 112,000 73,820 0.6591 0.410 0.410 0.423 0.410 0.423 174,696 0.4226 -3.03%
2022-12-07 0 0.660 0.660 0.690 0.650 0.650 24,000 15,600 0.6500 0.423 0.423 0.442 0.417 0.417 37,435 0.4167 1.54%
2022-12-06 0 0.650 0.650 0.680 - - 0 0 - 0.417 0.417 0.436 - - 0 - 0.00%
2022-12-05 0 0.650 0.650 0.660 0.640 0.650 184,000 119,260 0.6482 0.417 0.417 0.423 0.410 0.417 287,000 0.4155 4.84%
2022-12-02 0 0.620 0.610 0.640 - - 0 0 - 0.397 0.391 0.410 - - 0 - 0.00%
2022-12-01 0 0.620 0.610 0.640 - - 0 0 - 0.397 0.391 0.410 - - 0 - 0.00%
2022-11-30 0 0.620 0.610 0.640 - - 0 0 - 0.397 0.391 0.410 - - 0 - 0.00%
2022-11-29 0 0.620 0.620 0.640 0.610 0.620 50,000 30,980 0.6196 0.397 0.397 0.410 0.391 0.397 77,989 0.3972 0.00%
2022-11-28 0 0.620 0.620 0.640 - - 0 0 - 0.397 0.397 0.410 - - 0 - 0.00%
2022-11-25 0 0.620 0.620 0.640 0.610 0.610 6,000 3,700 0.6167 0.397 0.397 0.410 0.391 0.391 9,359 0.3954 0.00%
2022-11-24 0 0.620 0.620 0.640 0.620 0.640 72,000 46,000 0.6389 0.397 0.397 0.410 0.397 0.410 112,304 0.4096 0.00%
2022-11-23 0 0.620 0.620 0.640 - - 0 0 - 0.397 0.397 0.410 - - 0 - 1.64%
2022-11-22 0 0.610 0.610 0.640 0.610 0.620 16,000 9,860 0.6163 0.391 0.391 0.410 0.391 0.397 24,957 0.3951 -4.69%
2022-11-21 0 0.640 0.610 0.640 - - 0 0 - 0.410 0.391 0.410 - - 0 - 0.00%
2022-11-18 0 0.640 0.610 0.640 0.620 0.640 118,000 74,480 0.6312 0.410 0.391 0.410 0.397 0.410 184,054 0.4047 3.23%
2022-11-17 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.397 0.397 0.404 0.397 0.397 3,120 0.3975 0.00%
2022-11-16 0 0.620 0.620 0.630 0.620 0.620 120,000 74,400 0.6200 0.397 0.397 0.404 0.397 0.397 187,174 0.3975 1.64%
2022-11-15 0 0.610 0.610 0.620 0.610 0.630 52,000 32,140 0.6181 0.391 0.391 0.397 0.391 0.404 81,109 0.3963 -1.61%
2022-11-14 0 0.620 0.620 0.690 0.620 0.620 4,000 2,480 0.6200 0.397 0.397 0.442 0.397 0.397 6,239 0.3975 -1.59%
2022-11-11 0 0.630 0.630 0.650 0.590 0.630 166,000 101,000 0.6084 0.404 0.404 0.417 0.378 0.404 258,924 0.3901 3.28%
2022-11-10 0 0.610 0.610 0.630 0.610 0.610 56,000 34,160 0.6100 0.391 0.391 0.404 0.391 0.391 87,348 0.3911 0.00%
2022-11-09 0 0.610 0.610 0.630 0.610 0.630 22,000 13,480 0.6127 0.391 0.391 0.404 0.391 0.404 34,315 0.3928 -4.69%
2022-11-08 0 0.640 0.640 0.680 0.620 0.640 8,000 5,080 0.6350 0.410 0.410 0.436 0.397 0.410 12,478 0.4071 3.23%
2022-11-07 0 0.620 0.620 0.630 - - 28,000 17,360 0.6200 0.397 0.397 0.404 - - 43,674 0.3975 3.33%
2022-11-04 0 0.600 0.600 0.640 0.600 0.650 170,000 106,920 0.6289 0.385 0.385 0.410 0.385 0.417 265,163 0.4032 -7.69%
2022-11-03 0 0.650 0.640 0.660 0.640 0.660 36,000 23,480 0.6522 0.417 0.410 0.423 0.410 0.423 56,152 0.4181 -1.52%
2022-11-02 0 0.660 0.660 0.670 0.650 0.660 52,000 34,300 0.6596 0.423 0.423 0.430 0.417 0.423 81,109 0.4229 1.54%
2022-11-01 0 0.650 0.630 0.660 0.650 0.650 52,000 33,800 0.6500 0.417 0.404 0.423 0.417 0.417 81,109 0.4167 1.56%
2022-10-31 0 0.640 0.620 0.640 - - 0 0 - 0.410 0.397 0.410 - - 0 - 0.00%
2022-10-28 0 0.640 0.630 0.640 - - 0 0 - 0.410 0.404 0.410 - - 0 - 0.00%
2022-10-27 0 0.640 0.640 0.650 0.600 0.650 114,000 73,360 0.6435 0.410 0.410 0.417 0.385 0.417 177,815 0.4126 0.00%
2022-10-26 0 0.640 0.600 0.650 - - 0 0 - 0.410 0.385 0.417 - - 0 - 0.00%
2022-10-25 0 0.640 0.640 0.660 0.600 0.640 146,000 93,240 0.6386 0.410 0.410 0.423 0.385 0.410 227,728 0.4094 -1.54%
2022-10-24 0 0.650 0.610 0.650 0.650 0.650 10,000 6,500 0.6500 0.417 0.391 0.417 0.417 0.417 15,598 0.4167 0.00%
2022-10-21 0 0.650 0.630 0.670 0.650 0.650 24,000 15,600 0.6500 0.417 0.404 0.430 0.417 0.417 37,435 0.4167 0.00%
2022-10-20 0 0.650 0.650 0.670 0.630 0.650 86,000 54,520 0.6340 0.417 0.417 0.430 0.404 0.417 134,141 0.4064 1.56%
2022-10-19 0 0.640 0.630 0.640 0.640 0.650 18,000 11,680 0.6489 0.410 0.404 0.410 0.410 0.417 28,076 0.4160 -1.54%
2022-10-18 0 0.650 0.640 0.650 0.620 0.650 126,000 79,080 0.6276 0.417 0.410 0.417 0.397 0.417 196,533 0.4024 0.00%
2022-10-17 0 0.650 0.650 0.660 0.650 0.680 26,000 17,540 0.6746 0.417 0.417 0.423 0.417 0.436 40,554 0.4325 -2.99%
2022-10-14 0 0.670 0.670 0.700 0.670 0.670 4,000 2,680 0.6700 0.430 0.430 0.449 0.430 0.430 6,239 0.4295 -4.29%
2022-10-13 0 0.700 0.660 0.700 0.660 0.700 50,000 34,740 0.6948 0.449 0.423 0.449 0.423 0.449 77,989 0.4454 0.00%
2022-10-12 0 0.700 0.690 0.700 0.660 0.700 90,000 60,640 0.6738 0.449 0.442 0.449 0.423 0.449 140,380 0.4320 1.45%
2022-10-11 0 0.690 0.660 0.700 0.660 0.690 42,000 28,440 0.6771 0.442 0.423 0.449 0.423 0.442 65,511 0.4341 0.00%
2022-10-10 0 0.690 0.680 0.690 - - 0 0 - 0.442 0.436 0.442 - - 0 - -1.43%
2022-10-07 0 0.700 0.700 0.720 - - 0 0 - 0.449 0.449 0.462 - - 0 - 0.00%
2022-10-06 0 0.700 0.700 0.730 0.700 0.700 18,000 12,600 0.7000 0.449 0.449 0.468 0.449 0.449 28,076 0.4488 0.00%
2022-10-05 0 0.700 0.670 0.710 0.700 0.700 14,000 9,800 0.7000 0.449 0.430 0.455 0.449 0.449 21,837 0.4488 1.45%
2022-10-03 0 0.690 0.690 0.720 0.690 0.700 52,000 35,960 0.6915 0.442 0.442 0.462 0.442 0.449 81,109 0.4434 0.00%
2022-09-30 0 0.690 0.670 0.700 0.660 0.690 6,000 4,080 0.6800 0.442 0.430 0.449 0.423 0.442 9,359 0.4360 2.99%
2022-09-29 0 0.670 0.660 0.670 0.660 0.720 30,000 20,780 0.6927 0.430 0.423 0.430 0.423 0.462 46,793 0.4441 -5.63%
2022-09-28 0 0.710 0.680 0.710 - - 0 0 - 0.455 0.436 0.455 - - 0 - 0.00%
2022-09-27 0 0.710 0.660 0.730 0.670 0.710 14,000 9,700 0.6929 0.455 0.423 0.468 0.430 0.455 21,837 0.4442 1.43%
2022-09-26 0 0.700 0.700 0.720 0.660 0.700 4,000 2,720 0.6800 0.449 0.449 0.462 0.423 0.449 6,239 0.4360 0.00%
2022-09-23 0 0.700 0.700 0.750 0.700 0.700 30,000 21,000 0.7000 0.449 0.449 0.481 0.449 0.449 46,793 0.4488 1.45%
2022-09-22 0 0.690 0.660 0.740 0.690 0.800 112,000 78,180 0.6980 0.442 0.423 0.474 0.442 0.513 174,696 0.4475 0.00%
2022-09-21 0 0.690 0.680 0.690 0.690 0.690 102,000 70,380 0.6900 0.442 0.436 0.442 0.442 0.442 159,098 0.4424 -2.82%
2022-09-20 0 0.710 0.700 0.710 - - 0 0 - 0.455 0.449 0.455 - - 0 - 0.00%
2022-09-19 0 0.710 0.710 0.720 - - 0 0 - 0.455 0.455 0.462 - - 0 - 0.00%
2022-09-16 0 0.710 0.680 0.710 - - 0 0 - 0.455 0.436 0.455 - - 0 - 0.00%
2022-09-15 0 0.710 0.710 0.720 0.710 0.710 14,000 9,940 0.7100 0.455 0.455 0.462 0.455 0.455 21,837 0.4552 -1.39%
2022-09-14 0 0.720 0.690 0.720 - - 0 0 - 0.462 0.442 0.462 - - 0 - 0.00%
2022-09-13 0 0.720 0.700 0.730 0.720 0.720 98,000 70,560 0.7200 0.462 0.449 0.468 0.462 0.462 152,859 0.4616 0.00%
2022-09-09 0 0.720 0.720 0.770 - - 0 0 - 0.462 0.462 0.494 - - 0 - 1.41%
2022-09-08 0 0.710 0.690 0.710 - - 0 0 - 0.455 0.442 0.455 - - 0 - 0.00%
2022-09-07 0 0.710 0.700 0.720 - - 0 0 - 0.455 0.449 0.462 - - 0 - 0.00%
2022-09-06 0 0.710 0.690 0.710 0.700 0.720 108,000 77,120 0.7141 0.455 0.442 0.455 0.449 0.462 168,457 0.4578 -1.39%
2022-09-05 0 0.720 0.710 0.720 0.700 0.720 48,000 34,520 0.7192 0.462 0.455 0.462 0.449 0.462 74,870 0.4611 0.00%
2022-09-02 0 0.720 0.710 0.720 - - 0 0 - 0.462 0.455 0.462 - - 0 - 0.00%
2022-09-01 0 0.720 0.710 0.750 0.720 0.720 10,000 7,200 0.7200 0.462 0.455 0.481 0.462 0.462 15,598 0.4616 0.00%
2022-08-31 0 0.720 0.690 0.730 0.700 0.720 46,000 32,620 0.7091 0.462 0.442 0.468 0.449 0.462 71,750 0.4546 -1.37%
2022-08-30 0 0.730 0.730 0.740 0.700 0.730 94,000 65,500 0.6968 0.468 0.468 0.474 0.449 0.468 146,620 0.4467 -2.67%
2022-08-29 0 0.750 0.720 0.760 - - 0 0 - 0.481 0.462 0.487 - - 0 - 0.00%
2022-08-26 0 0.750 0.720 0.750 0.790 0.800 34,000 26,880 0.7906 0.481 0.462 0.481 0.506 0.513 53,033 0.5069 0.00%
2022-08-25 0 0.750 0.750 0.780 0.710 0.770 70,000 52,480 0.7497 0.481 0.481 0.500 0.455 0.494 109,185 0.4807 0.00%
2022-08-24 0 0.750 0.750 0.780 0.700 0.800 150,000 115,340 0.7689 0.481 0.481 0.500 0.449 0.513 233,967 0.4930 4.17%
2022-08-23 0 0.720 0.680 0.720 0.690 0.740 170,000 119,720 0.7042 0.462 0.436 0.462 0.442 0.474 265,163 0.4515 4.35%
2022-08-22 0 0.690 0.660 0.690 0.660 0.700 194,000 130,920 0.6748 0.442 0.423 0.442 0.423 0.449 302,598 0.4327 4.55%
2022-08-19 0 0.660 0.650 0.660 - - 0 0 - 0.423 0.417 0.423 - - 0 - 0.00%
2022-08-18 0 0.660 0.640 0.660 - - 0 0 - 0.423 0.410 0.423 - - 0 - 0.00%
2022-08-17 0 0.660 0.650 0.660 - - 0 0 - 0.423 0.417 0.423 - - 0 - 0.00%
2022-08-16 0 0.660 0.650 0.670 0.640 0.660 26,000 17,060 0.6562 0.423 0.417 0.430 0.410 0.423 40,554 0.4207 0.00%
2022-08-15 0 0.660 0.650 0.660 - - 0 0 - 0.423 0.417 0.423 - - 0 - 0.00%
2022-08-12 0 0.660 0.650 0.660 0.660 0.660 12,000 7,920 0.6600 0.423 0.417 0.423 0.423 0.423 18,717 0.4231 0.00%
2022-08-11 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.423 0.410 0.423 0.423 0.423 6,239 0.4231 0.00%
2022-08-10 0 0.660 0.650 0.660 0.660 0.670 38,000 25,180 0.6626 0.423 0.417 0.423 0.423 0.430 59,272 0.4248 0.00%
2022-08-09 0 0.660 0.660 0.680 - - 0 0 - 0.423 0.423 0.436 - - 0 - 0.00%
2022-08-08 0 0.660 0.660 0.680 0.640 0.660 12,000 7,720 0.6433 0.423 0.423 0.436 0.410 0.423 18,717 0.4125 0.00%
2022-08-05 0 0.660 0.660 0.680 0.640 0.660 12,000 7,880 0.6567 0.423 0.423 0.436 0.410 0.423 18,717 0.4210 0.00%
2022-08-04 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.423 0.423 0.436 0.423 0.423 3,120 0.4231 1.54%
2022-08-03 0 0.650 0.630 0.650 0.650 0.650 10,000 6,500 0.6500 0.417 0.404 0.417 0.417 0.417 15,598 0.4167 4.84%
2022-08-02 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.397 0.397 0.404 0.397 0.397 3,120 0.3975 -6.06%
2022-08-01 0 0.660 0.640 0.660 - - 0 0 - 0.423 0.410 0.423 - - 0 - 0.00%
2022-07-29 0 0.660 0.650 0.660 0.640 0.660 64,000 41,160 0.6431 0.423 0.417 0.423 0.410 0.423 99,826 0.4123 0.00%
2022-07-28 0 0.660 0.640 0.660 0.640 0.660 30,000 19,760 0.6587 0.423 0.410 0.423 0.410 0.423 46,793 0.4223 0.00%
2022-07-27 0 0.660 0.640 0.670 - - 0 0 - 0.423 0.410 0.430 - - 0 - 0.00%
2022-07-26 0 0.660 0.660 0.670 0.640 0.670 24,000 15,840 0.6600 0.423 0.423 0.430 0.410 0.430 37,435 0.4231 0.00%
2022-07-25 0 0.660 0.660 0.670 0.640 0.670 50,000 32,580 0.6516 0.423 0.423 0.430 0.410 0.430 77,989 0.4178 -1.49%
2022-07-22 0 0.670 0.650 0.670 - - 0 0 - 0.430 0.417 0.430 - - 0 - 0.00%
2022-07-21 0 0.670 0.650 0.670 0.670 0.670 2,000 1,340 0.6700 0.430 0.417 0.430 0.430 0.430 3,120 0.4295 0.00%
2022-07-20 0 0.670 0.650 0.680 - - 0 0 - 0.430 0.417 0.436 - - 0 - 0.00%
2022-07-19 0 0.670 0.650 0.680 - - 0 0 - 0.430 0.417 0.436 - - 0 - 0.00%
2022-07-18 0 0.670 0.650 0.680 0.650 0.670 16,000 10,440 0.6525 0.430 0.417 0.436 0.417 0.430 24,957 0.4183 -1.47%
2022-07-15 0 0.680 0.650 0.680 0.680 0.680 14,000 9,520 0.6800 0.436 0.417 0.436 0.436 0.436 21,837 0.4360 1.49%
2022-07-14 0 0.670 0.640 0.680 0.670 0.670 10,000 6,700 0.6700 0.430 0.410 0.436 0.430 0.430 15,598 0.4295 0.00%
2022-07-13 0 0.670 0.650 0.670 0.650 0.670 72,000 47,460 0.6592 0.430 0.417 0.430 0.417 0.430 112,304 0.4226 0.00%
2022-07-12 0 0.670 0.660 0.670 0.670 0.670 70,000 46,900 0.6700 0.430 0.423 0.430 0.430 0.430 109,185 0.4295 0.00%
2022-07-11 0 0.670 0.660 0.690 0.640 0.670 50,000 32,600 0.6520 0.430 0.423 0.442 0.410 0.430 77,989 0.4180 0.00%
2022-07-08 0 0.670 0.660 0.680 0.660 0.680 36,000 24,120 0.6700 0.430 0.423 0.436 0.423 0.436 56,152 0.4295 -2.90%
2022-07-07 0 0.690 0.670 0.690 - - 0 0 - 0.442 0.430 0.442 - - 0 - 0.00%
2022-07-06 0 0.690 0.670 0.690 0.670 0.690 142,000 95,640 0.6735 0.442 0.430 0.442 0.430 0.442 221,489 0.4318 -2.82%
2022-07-05 0 0.710 0.700 0.710 - - 4,000 2,840 0.7100 0.455 0.449 0.455 - - 6,239 0.4552 -1.39%
2022-07-04 0 0.720 0.700 0.720 0.720 0.720 36,000 25,920 0.7200 0.462 0.449 0.462 0.462 0.462 56,152 0.4616 -2.70%
2022-06-30 0 0.740 0.720 0.740 0.730 0.740 148,000 109,440 0.7395 0.474 0.462 0.474 0.468 0.474 230,848 0.4741 2.78%
2022-06-29 0 0.720 0.720 0.750 0.720 0.760 100,000 75,820 0.7582 0.462 0.462 0.481 0.462 0.487 155,978 0.4861 0.00%
2022-06-28 0 0.720 0.720 0.730 0.720 0.760 36,000 27,240 0.7567 0.462 0.462 0.468 0.462 0.487 56,152 0.4851 -5.26%
2022-06-27 0 0.760 0.720 0.760 0.750 0.780 204,000 155,860 0.7640 0.487 0.462 0.487 0.481 0.500 318,196 0.4898 4.11%
2022-06-24 0 0.730 0.700 0.730 0.720 0.730 44,000 32,060 0.7286 0.468 0.449 0.468 0.462 0.468 68,630 0.4671 1.39%
2022-06-23 0 0.720 0.720 0.750 0.700 0.730 74,000 53,440 0.7222 0.462 0.462 0.481 0.449 0.468 115,424 0.4630 0.00%
2022-06-22 0 0.720 0.720 0.740 0.720 0.750 130,000 95,920 0.7378 0.462 0.462 0.474 0.462 0.481 202,772 0.4730 1.41%
2022-06-21 0 0.710 0.740 0.750 0.700 0.760 150,000 110,980 0.7399 0.455 0.474 0.481 0.449 0.487 233,967 0.4743 4.41%
2022-06-20 0 0.680 0.680 0.750 0.680 0.750 156,000 114,720 0.7354 0.436 0.436 0.481 0.436 0.481 243,326 0.4715 0.00%
2022-06-17 0 0.680 0.660 0.680 - - 0 0 - 0.436 0.423 0.436 - - 0 - 0.00%
2022-06-16 0 0.680 0.660 0.700 0.660 0.700 40,000 27,720 0.6930 0.436 0.423 0.449 0.423 0.449 62,391 0.4443 0.00%
2022-06-15 0 0.680 0.660 0.700 0.660 0.680 102,000 68,320 0.6698 0.436 0.423 0.449 0.423 0.436 159,098 0.4294 3.03%
2022-06-14 0 0.660 0.660 0.700 0.660 0.670 8,000 5,320 0.6650 0.423 0.423 0.449 0.423 0.430 12,478 0.4263 -7.04%
2022-06-13 0 0.710 0.690 0.710 0.690 0.740 104,000 74,360 0.7150 0.455 0.442 0.455 0.442 0.474 162,217 0.4584 5.97%
2022-06-10 0 0.670 0.670 0.710 0.670 0.670 4,000 2,680 0.6700 0.430 0.430 0.455 0.430 0.430 6,239 0.4295 -1.47%
2022-06-09 0 0.680 0.680 0.690 0.670 0.680 12,000 8,140 0.6783 0.436 0.436 0.442 0.430 0.436 18,717 0.4349 1.49%
2022-06-08 0 0.670 0.670 0.710 0.670 0.670 4,000 2,680 0.6700 0.430 0.430 0.455 0.430 0.430 6,239 0.4295 0.00%
2022-06-07 0 0.670 0.670 0.710 0.670 0.670 2,000 1,340 0.6700 0.430 0.430 0.455 0.430 0.430 3,120 0.4295 0.00%
2022-06-06 0 0.670 0.670 0.690 0.670 0.670 2,000 1,340 0.6700 0.430 0.430 0.442 0.430 0.430 3,120 0.4295 0.00%
2022-06-02 0 0.670 0.670 0.720 0.670 0.680 22,000 14,940 0.6791 0.430 0.430 0.462 0.430 0.436 34,315 0.4354 -2.90%
2022-06-01 0 0.690 0.680 0.700 0.690 0.690 2,000 1,380 0.6900 0.442 0.436 0.449 0.442 0.442 3,120 0.4424 0.00%
2022-05-31 0 0.690 0.690 0.700 0.680 0.690 62,000 42,720 0.6890 0.442 0.442 0.449 0.436 0.442 96,707 0.4417 1.47%
2022-05-30 0 0.680 0.680 0.690 0.680 0.680 2,000 1,360 0.6800 0.436 0.436 0.442 0.436 0.436 3,120 0.4360 1.49%
2022-05-27 0 0.670 0.670 0.690 0.670 0.670 10,000 6,700 0.6700 0.430 0.430 0.442 0.430 0.430 15,598 0.4295 0.00%
2022-05-26 0 0.670 0.670 0.690 0.670 0.710 106,000 74,060 0.6987 0.430 0.430 0.442 0.430 0.455 165,337 0.4479 1.85%
2022-05-25 0 0.710 0.710 0.720 0.690 0.710 14,000 9,820 0.7014 0.422 0.422 0.428 0.410 0.422 23,570 0.4166 4.41%
2022-05-24 0 0.680 0.680 0.720 0.680 0.720 56,000 40,100 0.7161 0.404 0.404 0.428 0.404 0.428 94,279 0.4253 -2.86%
2022-05-23 0 0.700 0.700 0.730 0.700 0.750 144,000 104,720 0.7272 0.416 0.416 0.434 0.416 0.445 242,433 0.4320 4.48%
2022-05-20 0 0.670 0.650 0.710 0.660 0.660 4,000 2,640 0.6600 0.398 0.386 0.422 0.392 0.392 6,734 0.3920 1.52%
2022-05-19 0 0.660 0.660 0.690 0.660 0.670 6,000 3,980 0.6633 0.392 0.392 0.410 0.392 0.398 10,101 0.3940 -1.49%
2022-05-18 0 0.670 0.650 0.670 0.670 0.670 24,000 16,080 0.6700 0.398 0.386 0.398 0.398 0.398 40,405 0.3980 1.52%
2022-05-17 0 0.660 0.650 0.670 0.650 0.650 4,000 2,600 0.6500 0.392 0.386 0.398 0.386 0.386 6,734 0.3861 0.00%
2022-05-16 0 0.660 0.650 0.670 0.650 0.650 12,000 7,800 0.6500 0.392 0.386 0.398 0.386 0.386 20,203 0.3861 1.54%
2022-05-13 0 0.650 0.640 0.660 0.620 0.650 20,000 12,520 0.6260 0.386 0.380 0.392 0.368 0.386 33,671 0.3718 3.17%
2022-05-12 0 0.630 0.610 0.640 0.610 0.670 82,000 52,980 0.6461 0.374 0.362 0.380 0.362 0.398 138,052 0.3838 -4.55%
2022-05-11 0 0.660 0.660 0.670 0.660 0.660 6,000 3,960 0.6600 0.392 0.392 0.398 0.392 0.392 10,101 0.3920 1.54%
2022-05-10 0 0.650 0.650 0.670 0.640 0.650 74,000 47,740 0.6451 0.386 0.386 0.398 0.380 0.386 124,583 0.3832 -1.52%
2022-05-06 0 0.660 0.640 0.660 0.640 0.680 388,000 253,180 0.6525 0.392 0.380 0.392 0.380 0.404 653,221 0.3876 -5.71%
2022-05-05 0 0.700 0.690 0.720 0.700 0.720 12,000 8,540 0.7117 0.416 0.410 0.428 0.416 0.428 20,203 0.4227 0.00%
2022-05-04 0 0.700 0.690 0.710 0.690 0.700 6,000 4,160 0.6933 0.416 0.410 0.422 0.410 0.416 10,101 0.4118 -2.78%
2022-05-03 0 0.720 0.690 0.720 - - 18,000 12,480 0.6933 0.428 0.410 0.428 - - 30,304 0.4118 2.86%
2022-04-29 0 0.700 0.690 0.700 - - 30,000 21,000 0.7000 0.416 0.410 0.416 - - 50,507 0.4158 0.00%
2022-04-28 0 0.700 0.690 0.730 0.700 0.710 38,000 26,640 0.7011 0.416 0.410 0.434 0.416 0.422 63,975 0.4164 0.00%
2022-04-27 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.416 0.416 0.440 0.416 0.416 3,367 0.4158 -1.41%
2022-04-26 0 0.710 0.690 0.740 0.710 0.710 2,000 1,420 0.7100 0.422 0.410 0.440 0.422 0.422 3,367 0.4217 2.90%
2022-04-25 0 0.690 0.690 0.710 0.690 0.690 4,000 2,760 0.6900 0.410 0.410 0.422 0.410 0.410 6,734 0.4098 -2.82%
2022-04-22 0 0.710 0.710 0.760 0.710 0.710 14,000 9,940 0.7100 0.422 0.422 0.451 0.422 0.422 23,570 0.4217 -1.39%
2022-04-21 0 0.720 0.710 0.740 - - 58,000 42,740 0.7369 0.428 0.422 0.440 - - 97,647 0.4377 0.00%
2022-04-20 0 0.720 0.710 0.730 0.710 0.720 50,000 35,920 0.7184 0.428 0.422 0.434 0.422 0.428 84,178 0.4267 0.00%
2022-04-19 0 0.720 0.720 0.740 0.700 0.720 212,000 155,440 0.7332 0.428 0.428 0.440 0.416 0.428 356,915 0.4355 1.41%
2022-04-14 0 0.710 0.710 0.720 0.700 0.710 72,000 51,020 0.7086 0.422 0.422 0.428 0.416 0.422 121,216 0.4209 1.43%
2022-04-13 0 0.700 0.690 0.710 0.690 0.700 38,000 26,580 0.6995 0.416 0.410 0.422 0.410 0.416 63,975 0.4155 -1.41%
2022-04-12 0 0.710 0.700 0.730 0.700 0.710 26,000 18,280 0.7031 0.422 0.416 0.434 0.416 0.422 43,773 0.4176 -2.74%
2022-04-11 0 0.730 0.710 0.730 - - 0 0 - 0.434 0.422 0.434 - - 0 - 0.00%
2022-04-08 0 0.730 0.700 0.730 - - 0 0 - 0.434 0.416 0.434 - - 0 - 0.00%
2022-04-07 0 0.730 0.710 0.740 0.700 0.730 12,000 8,460 0.7050 0.434 0.422 0.440 0.416 0.434 20,203 0.4188 2.82%
2022-04-06 0 0.710 0.700 0.730 0.710 0.720 96,000 68,720 0.7158 0.422 0.416 0.434 0.422 0.428 161,622 0.4252 -5.33%
2022-04-04 0 0.750 0.720 0.770 0.700 0.750 126,000 90,600 0.7190 0.445 0.428 0.457 0.416 0.445 212,129 0.4271 1.35%
2022-04-01 0 0.740 0.720 0.750 0.710 0.750 74,000 53,620 0.7246 0.440 0.428 0.445 0.422 0.445 124,583 0.4304 0.00%
2022-03-31 0 0.740 0.700 0.770 0.700 0.740 48,000 35,180 0.7329 0.440 0.416 0.457 0.416 0.440 80,811 0.4353 1.37%
2022-03-30 0 0.730 0.730 0.760 0.690 0.730 76,000 53,640 0.7058 0.434 0.434 0.451 0.410 0.434 127,951 0.4192 1.39%
2022-03-29 0 0.720 0.680 0.720 0.680 0.730 188,000 135,040 0.7183 0.428 0.404 0.428 0.404 0.434 316,509 0.4267 7.46%
2022-03-28 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.398 0.398 0.404 0.398 0.398 6,734 0.3980 -4.29%
2022-03-25 0 0.700 0.660 0.700 0.660 0.700 108,000 72,920 0.6752 0.416 0.392 0.416 0.392 0.416 181,825 0.4010 4.48%
2022-03-24 0 0.670 0.670 0.680 0.670 0.690 132,000 89,840 0.6806 0.398 0.398 0.404 0.398 0.410 222,230 0.4043 -1.47%
2022-03-23 0 0.680 0.680 0.710 0.670 0.720 226,000 157,400 0.6965 0.404 0.404 0.422 0.398 0.428 380,485 0.4137 -1.45%
2022-03-22 0 0.690 0.680 0.690 0.670 0.700 310,000 211,160 0.6812 0.410 0.404 0.410 0.398 0.416 521,904 0.4046 2.99%
2022-03-21 0 0.670 0.670 0.730 0.670 0.720 12,000 8,540 0.7117 0.398 0.398 0.434 0.398 0.428 20,203 0.4227 3.08%
2022-03-18 0 0.650 0.630 0.710 0.650 0.650 10,000 6,500 0.6500 0.386 0.374 0.422 0.386 0.386 16,836 0.3861 0.00%
2022-03-17 0 0.650 0.650 0.660 0.640 0.660 252,000 163,660 0.6494 0.386 0.386 0.392 0.380 0.392 424,257 0.3858 6.56%
2022-03-16 0 0.610 0.580 0.610 0.590 0.610 846,000 508,380 0.6009 0.362 0.345 0.362 0.350 0.362 1,424,292 0.3569 1.67%
2022-03-15 0 0.600 0.480 0.600 0.600 0.660 448,000 270,660 0.6042 0.356 0.285 0.356 0.356 0.392 754,235 0.3589 -7.69%
2022-03-14 0 0.650 0.610 0.690 0.650 0.720 140,000 97,280 0.6949 0.386 0.362 0.410 0.386 0.428 235,698 0.4127 -13.33%
2022-03-11 0 0.750 0.710 0.750 0.730 0.800 44,000 32,900 0.7477 0.445 0.422 0.445 0.434 0.475 74,077 0.4441 -7.41%
2022-03-10 0 0.810 0.720 0.820 0.780 0.820 144,000 114,700 0.7965 0.481 0.428 0.487 0.463 0.487 242,433 0.4731 8.00%
2022-03-09 0 0.750 0.690 0.750 0.770 0.770 2,000 1,540 0.7700 0.445 0.410 0.445 0.457 0.457 3,367 0.4574 1.35%
2022-03-08 0 0.740 0.710 0.770 0.700 0.770 18,000 13,360 0.7422 0.440 0.422 0.457 0.416 0.457 30,304 0.4409 5.71%
2022-03-07 0 0.700 0.700 0.780 0.650 0.770 96,000 67,260 0.7006 0.416 0.416 0.463 0.386 0.457 161,622 0.4162 -1.41%
2022-03-04 0 0.710 0.700 0.720 0.700 0.730 8,000 5,720 0.7150 0.422 0.416 0.428 0.416 0.434 13,468 0.4247 1.43%
2022-03-03 0 0.700 0.700 0.720 0.700 0.710 50,000 35,460 0.7092 0.416 0.416 0.428 0.416 0.422 84,178 0.4213 1.45%
2022-03-02 0 0.690 0.690 0.710 0.690 0.710 52,000 36,820 0.7081 0.410 0.410 0.422 0.410 0.422 87,545 0.4206 0.00%
2022-03-01 0 0.690 0.690 0.740 0.690 0.690 6,000 4,140 0.6900 0.410 0.410 0.440 0.410 0.410 10,101 0.4098 0.00%
2022-02-28 0 0.690 0.690 0.750 0.690 0.690 4,000 2,760 0.6900 0.410 0.410 0.445 0.410 0.410 6,734 0.4098 -4.17%
2022-02-25 0 0.720 0.720 0.750 0.720 0.720 34,000 24,480 0.7200 0.428 0.428 0.445 0.428 0.428 57,241 0.4277 0.00%
2022-02-24 0 0.720 0.740 0.760 0.700 0.730 94,000 67,320 0.7162 0.428 0.440 0.451 0.416 0.434 158,255 0.4254 -1.37%
2022-02-23 0 0.730 0.730 0.760 0.720 0.720 66,000 47,520 0.7200 0.434 0.434 0.451 0.428 0.428 111,115 0.4277 1.39%
2022-02-22 0 0.720 0.720 0.760 0.720 0.740 60,000 43,580 0.7263 0.428 0.428 0.451 0.428 0.440 101,014 0.4314 -2.70%
2022-02-21 0 0.740 0.740 0.790 0.730 0.770 28,000 20,580 0.7350 0.440 0.440 0.469 0.434 0.457 47,140 0.4366 0.00%
2022-02-18 0 0.740 0.730 0.760 0.740 0.760 4,000 3,000 0.7500 0.440 0.434 0.451 0.440 0.451 6,734 0.4455 -2.63%
2022-02-17 0 0.760 0.740 0.790 0.760 0.760 2,000 1,520 0.7600 0.451 0.440 0.469 0.451 0.451 3,367 0.4514 2.70%
2022-02-16 0 0.740 0.740 0.790 0.730 0.760 76,000 56,540 0.7439 0.440 0.440 0.469 0.434 0.451 127,951 0.4419 -1.33%
2022-02-15 0 0.750 0.750 0.780 0.750 0.760 12,000 9,020 0.7517 0.445 0.445 0.463 0.445 0.451 20,203 0.4465 -3.85%
2022-02-14 0 0.780 0.780 0.800 0.780 0.780 2,000 1,560 0.7800 0.463 0.463 0.475 0.463 0.463 3,367 0.4633 0.00%
2022-02-11 0 0.780 0.790 0.800 0.770 0.790 24,000 18,900 0.7875 0.463 0.469 0.475 0.457 0.469 40,405 0.4678 -2.50%
2022-02-10 0 0.800 0.790 0.800 0.780 0.800 40,000 31,340 0.7835 0.475 0.469 0.475 0.463 0.475 67,342 0.4654 6.67%
2022-02-09 0 0.750 0.750 0.780 - - 0 0 - 0.445 0.445 0.463 - - 0 - 0.00%
2022-02-08 0 0.750 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 0.445 0.445 0.463 0.445 0.445 16,836 0.4455 0.00%
2022-02-07 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.445 0.445 0.463 0.445 0.445 6,734 0.4455 0.00%
2022-02-04 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.445 0.445 0.463 0.445 0.445 6,734 0.4455 -2.60%
2022-01-31 0 0.770 0.760 0.780 - - 0 0 - 0.457 0.451 0.463 - - 0 - 0.00%
2022-01-28 0 0.770 0.760 0.780 0.770 0.770 2,000 1,540 0.7700 0.457 0.451 0.463 0.457 0.457 3,367 0.4574 1.32%
2022-01-27 0 0.760 0.760 0.780 0.760 0.760 62,000 47,120 0.7600 0.451 0.451 0.463 0.451 0.451 104,381 0.4514 -2.56%
2022-01-26 0 0.780 0.780 0.800 - - 0 0 - 0.463 0.463 0.475 - - 0 - 0.00%
2022-01-25 0 0.780 0.780 0.800 0.770 0.790 128,000 99,820 0.7798 0.463 0.463 0.475 0.457 0.469 215,496 0.4632 -1.27%
2022-01-24 0 0.790 0.780 0.790 0.780 0.790 26,000 20,460 0.7869 0.469 0.463 0.469 0.463 0.469 43,773 0.4674 -1.25%
2022-01-21 0 0.800 0.780 0.820 0.790 0.800 90,000 71,880 0.7987 0.475 0.463 0.487 0.469 0.475 151,520 0.4744 1.27%
2022-01-20 0 0.790 0.780 0.820 0.790 0.790 2,000 1,580 0.7900 0.469 0.463 0.487 0.469 0.469 3,367 0.4692 0.00%
2022-01-19 0 0.790 0.790 0.820 - - 0 0 - 0.469 0.469 0.487 - - 0 - 0.00%
2022-01-18 0 0.790 0.790 0.820 0.790 0.790 24,000 18,960 0.7900 0.469 0.469 0.487 0.469 0.469 40,405 0.4692 0.00%
2022-01-17 0 0.790 0.790 0.820 0.790 0.790 2,000 1,580 0.7900 0.469 0.469 0.487 0.469 0.469 3,367 0.4692 -5.95%
2022-01-14 0 0.840 0.790 0.840 0.790 0.840 98,000 79,800 0.8143 0.499 0.469 0.499 0.469 0.499 164,989 0.4837 1.20%
2022-01-13 0 0.830 0.790 0.830 0.810 0.840 22,000 18,400 0.8364 0.493 0.469 0.493 0.481 0.499 37,038 0.4968 2.47%
2022-01-12 0 0.810 0.790 0.810 0.790 0.820 64,000 51,220 0.8003 0.481 0.469 0.481 0.469 0.487 107,748 0.4754 -1.22%
2022-01-11 0 0.820 0.790 0.820 0.780 0.820 32,000 25,920 0.8100 0.487 0.469 0.487 0.463 0.487 53,874 0.4811 1.23%
2022-01-10 0 0.810 0.780 0.810 - - 0 0 - 0.481 0.463 0.481 - - 0 - 0.00%
2022-01-07 0 0.810 0.800 0.810 - - 0 0 - 0.481 0.475 0.481 - - 0 - -1.22%
2022-01-06 0 0.820 0.780 0.820 0.780 0.820 78,000 62,060 0.7956 0.487 0.463 0.487 0.463 0.487 131,318 0.4726 5.13%
2022-01-05 0 0.780 0.780 0.840 0.780 0.810 82,000 65,320 0.7966 0.463 0.463 0.499 0.463 0.481 138,052 0.4732 -7.14%
2022-01-04 0 0.840 0.800 0.840 0.800 0.840 84,000 69,080 0.8224 0.499 0.475 0.499 0.475 0.499 141,419 0.4885 0.00%
2022-01-03 0 0.840 0.800 0.840 0.800 0.840 34,000 27,580 0.8112 0.499 0.475 0.499 0.475 0.499 57,241 0.4818 -1.18%
2021-12-31 0 0.850 0.780 0.860 0.830 0.880 102,000 86,400 0.8471 0.505 0.463 0.511 0.493 0.523 171,723 0.5031 7.59%
2021-12-30 0 0.790 0.790 0.800 0.780 0.840 42,000 34,340 0.8176 0.469 0.469 0.475 0.463 0.499 70,710 0.4856 -5.95%
2021-12-29 0 0.840 0.800 0.840 0.760 0.840 114,000 90,980 0.7981 0.499 0.475 0.499 0.451 0.499 191,926 0.4740 7.69%
2021-12-28 0 0.780 0.780 0.790 0.780 0.780 8,000 6,240 0.7800 0.463 0.463 0.469 0.463 0.463 13,468 0.4633 -2.50%
2021-12-24 0 0.800 0.750 0.790 0.760 0.800 36,000 28,460 0.7906 0.475 0.445 0.469 0.451 0.475 60,608 0.4696 2.56%
2021-12-23 0 0.780 0.760 0.810 - - 4,000 3,120 0.7800 0.463 0.451 0.481 - - 6,734 0.4633 -3.70%
2021-12-22 0 0.810 0.780 0.800 - - 0 0 - 0.481 0.463 0.475 - - 0 - 0.00%
2021-12-21 0 0.810 0.780 0.800 0.770 0.810 34,000 27,100 0.7971 0.481 0.463 0.475 0.457 0.481 57,241 0.4734 5.19%
2021-12-20 0 0.770 0.760 0.800 0.760 0.800 88,000 69,200 0.7864 0.457 0.451 0.475 0.451 0.475 148,153 0.4671 -7.23%
2021-12-17 0 0.830 0.800 0.830 0.790 0.830 180,000 145,260 0.8070 0.493 0.475 0.493 0.469 0.493 303,041 0.4793 1.22%
2021-12-16 0 0.820 0.800 0.830 0.800 0.830 164,000 134,540 0.8204 0.487 0.475 0.493 0.475 0.493 276,104 0.4873 -1.20%
2021-12-15 0 0.830 0.790 0.830 0.780 0.830 98,000 78,340 0.7994 0.493 0.469 0.493 0.463 0.493 164,989 0.4748 -1.19%
2021-12-14 0 0.840 0.780 0.840 - - 0 0 - 0.499 0.463 0.499 - - 0 - 0.00%
2021-12-13 0 0.840 0.790 0.840 0.770 0.840 192,000 151,180 0.7874 0.499 0.469 0.499 0.457 0.499 323,244 0.4677 1.20%
2021-12-10 0 0.830 0.800 0.830 0.800 0.840 150,000 124,480 0.8299 0.493 0.475 0.493 0.475 0.499 252,534 0.4929 0.00%
2021-12-09 0 0.830 0.820 0.830 0.780 0.830 58,000 47,780 0.8238 0.493 0.487 0.493 0.463 0.493 97,647 0.4893 2.47%
2021-12-08 0 0.810 0.780 0.820 0.780 0.820 44,000 35,500 0.8068 0.481 0.463 0.487 0.463 0.487 74,077 0.4792 -2.41%
2021-12-07 0 0.830 0.780 0.820 0.770 0.830 96,000 76,900 0.8010 0.493 0.463 0.487 0.457 0.493 161,622 0.4758 1.22%
2021-12-06 0 0.820 0.780 0.820 0.780 0.840 66,000 53,600 0.8121 0.487 0.463 0.487 0.463 0.499 111,115 0.4824 3.80%
2021-12-03 0 0.790 0.760 0.790 0.760 0.790 190,000 148,420 0.7812 0.469 0.451 0.469 0.451 0.469 319,877 0.4640 1.28%
2021-12-02 0 0.780 0.790 0.860 0.770 0.850 900,000 726,100 0.8068 0.463 0.469 0.511 0.457 0.505 1,515,204 0.4792 -1.27%
2021-12-01 0 0.790 0.780 0.790 0.790 0.810 90,000 72,000 0.8000 0.469 0.463 0.469 0.469 0.481 151,520 0.4752 -5.95%
2021-11-30 0 0.840 0.800 0.840 0.790 0.840 4,488,000 3,739,040 0.8331 0.499 0.475 0.499 0.469 0.499 7,555,820 0.4949 5.00%
2021-11-29 0 0.800 0.800 0.810 0.780 0.830 8,522,000 6,935,080 0.8138 0.475 0.475 0.481 0.463 0.493 14,347,303 0.4834 0.00%
2021-11-26 0 0.800 0.790 0.820 0.790 0.850 14,206,000 11,577,700 0.8150 0.475 0.469 0.487 0.469 0.505 23,916,661 0.4841 -1.23%
2021-11-25 0 0.810 0.780 0.820 0.780 0.830 238,000 190,540 0.8006 0.481 0.463 0.487 0.463 0.493 400,687 0.4755 -1.22%
2021-11-24 0 0.820 0.820 0.840 0.810 0.830 70,000 57,260 0.8180 0.487 0.487 0.499 0.481 0.493 117,849 0.4859 2.50%
2021-11-23 0 0.800 0.800 0.830 0.800 0.820 358,000 290,280 0.8108 0.475 0.475 0.493 0.475 0.487 602,715 0.4816 -3.61%
2021-11-22 0 0.830 0.770 0.830 0.780 0.840 266,000 216,400 0.8135 0.493 0.457 0.493 0.463 0.499 447,827 0.4832 0.00%
2021-11-19 0 0.830 0.820 0.830 0.810 0.850 412,000 347,900 0.8444 0.493 0.487 0.493 0.481 0.505 693,627 0.5016 -2.35%
2021-11-18 0 0.850 0.850 0.890 0.850 0.880 44,000 38,220 0.8686 0.505 0.505 0.529 0.505 0.523 74,077 0.5160 -1.16%
2021-11-17 0 0.860 0.860 0.870 0.860 0.870 134,000 115,420 0.8613 0.511 0.511 0.517 0.511 0.517 225,597 0.5116 1.18%
2021-11-16 0 0.850 0.850 0.870 0.850 0.870 248,000 214,180 0.8636 0.505 0.505 0.517 0.505 0.517 417,523 0.5130 0.00%
2021-11-15 0 0.850 0.850 0.890 0.850 0.890 320,000 277,940 0.8686 0.505 0.505 0.529 0.505 0.529 538,739 0.5159 -4.49%
2021-11-12 0 0.890 0.910 0.930 0.890 0.910 72,000 65,160 0.9050 0.529 0.541 0.552 0.529 0.541 121,216 0.5376 -2.20%
2021-11-11 0 0.910 0.910 0.920 0.900 0.920 262,000 240,800 0.9191 0.541 0.541 0.546 0.535 0.546 441,093 0.5459 0.00%
2021-11-10 0 0.910 0.910 0.920 0.910 0.910 14,000 12,740 0.9100 0.541 0.541 0.546 0.541 0.541 23,570 0.5405 1.11%
2021-11-09 0 0.900 0.900 0.910 0.900 0.900 20,000 18,000 0.9000 0.535 0.535 0.541 0.535 0.535 33,671 0.5346 0.00%
2021-11-08 0 0.900 0.900 0.910 0.870 0.920 180,000 159,620 0.8868 0.535 0.535 0.541 0.517 0.546 303,041 0.5267 -2.17%
2021-11-05 0 0.920 0.900 0.920 0.920 0.920 4,000 3,680 0.9200 0.546 0.535 0.546 0.546 0.546 6,734 0.5465 1.10%
2021-11-04 0 0.910 0.910 0.920 0.900 0.920 40,000 36,440 0.9110 0.541 0.541 0.546 0.535 0.546 67,342 0.5411 -1.09%
2021-11-03 0 0.920 0.910 0.930 0.910 0.920 42,000 38,540 0.9176 0.546 0.541 0.552 0.541 0.546 70,710 0.5450 0.00%
2021-11-02 0 0.920 0.920 0.930 0.910 0.940 90,000 82,960 0.9218 0.546 0.546 0.552 0.541 0.558 151,520 0.5475 0.00%
2021-11-01 0 0.920 0.910 0.920 0.920 0.950 64,000 59,700 0.9328 0.546 0.541 0.546 0.546 0.564 107,748 0.5541 -2.13%
2021-10-29 0 0.940 0.920 0.940 0.900 0.940 66,000 60,640 0.9188 0.558 0.546 0.558 0.535 0.558 111,115 0.5457 0.00%
2021-10-28 0 0.940 0.900 0.940 0.900 0.940 50,000 45,780 0.9156 0.558 0.535 0.558 0.535 0.558 84,178 0.5438 1.08%
2021-10-27 0 0.930 0.930 0.940 0.870 0.930 160,000 144,840 0.9053 0.552 0.552 0.558 0.517 0.552 269,370 0.5377 3.33%
2021-10-26 0 0.900 0.900 0.910 0.890 0.930 112,000 100,940 0.9013 0.535 0.535 0.541 0.529 0.552 188,559 0.5353 0.00%
2021-10-25 0 0.900 0.870 0.910 0.890 0.910 304,000 271,800 0.8941 0.535 0.517 0.541 0.529 0.541 511,802 0.5311 -1.10%
2021-10-22 0 0.910 0.910 0.920 0.890 0.910 100,000 90,320 0.9032 0.541 0.541 0.546 0.529 0.541 168,356 0.5365 1.11%
2021-10-21 0 0.900 0.890 0.900 0.890 0.910 60,000 53,580 0.8930 0.535 0.529 0.535 0.529 0.541 101,014 0.5304 -1.10%
2021-10-20 0 0.910 0.900 0.910 0.890 0.920 366,000 333,980 0.9125 0.541 0.535 0.541 0.529 0.546 616,183 0.5420 1.11%
2021-10-19 0 0.900 0.890 0.900 0.900 0.940 70,000 63,120 0.9017 0.535 0.529 0.535 0.535 0.558 117,849 0.5356 -4.26%
2021-10-18 0 0.940 0.940 0.980 0.900 0.940 120,000 110,680 0.9223 0.558 0.558 0.582 0.535 0.558 202,027 0.5478 0.00%
2021-10-15 0 0.940 0.920 0.960 0.910 0.940 226,000 207,380 0.9176 0.558 0.546 0.570 0.541 0.558 380,485 0.5450 3.30%
2021-10-12 0 0.910 0.910 0.920 0.910 0.980 310,000 287,440 0.9272 0.541 0.541 0.546 0.541 0.582 521,904 0.5508 -7.14%
2021-10-11 0 0.980 0.980 0.990 0.900 1.010 60,866,000 58,459,200 0.9605 0.582 0.582 0.588 0.535 0.600 102,471,596 0.5705 11.36%
2021-10-08 0 0.880 0.880 0.890 0.880 0.900 160,000 141,520 0.8845 0.523 0.523 0.529 0.523 0.535 269,370 0.5254 0.00%
2021-10-07 0 0.880 0.880 0.930 0.860 0.920 190,000 166,380 0.8757 0.523 0.523 0.552 0.511 0.546 319,877 0.5201 2.33%
2021-10-06 0 0.860 0.860 0.890 0.860 0.880 376,000 325,860 0.8666 0.511 0.511 0.529 0.511 0.523 633,019 0.5148 -4.44%
2021-10-05 0 0.900 0.900 0.910 0.900 0.900 4,000 3,600 0.9000 0.535 0.535 0.541 0.535 0.535 6,734 0.5346 0.00%
2021-10-04 0 0.900 0.870 0.940 0.900 0.900 18,000 16,200 0.9000 0.535 0.517 0.558 0.535 0.535 30,304 0.5346 0.00%
2021-09-30 0 0.900 0.840 0.920 0.870 0.900 630,000 556,340 0.8831 0.535 0.499 0.546 0.517 0.535 1,060,643 0.5245 0.00%
2021-09-29 0 0.900 0.900 0.920 0.870 0.920 240,000 216,160 0.9007 0.535 0.535 0.546 0.517 0.546 404,055 0.5350 -4.26%
2021-09-28 0 0.940 0.930 0.940 0.900 0.940 136,000 124,240 0.9135 0.558 0.552 0.558 0.535 0.558 228,964 0.5426 3.30%
2021-09-27 0 0.910 0.900 0.910 0.900 0.930 142,000 130,380 0.9182 0.541 0.535 0.541 0.535 0.552 239,066 0.5454 -2.15%
2021-09-24 0 0.930 0.920 0.930 0.900 0.970 976,000 923,200 0.9459 0.552 0.546 0.552 0.535 0.576 1,643,155 0.5618 3.33%
2021-09-23 0 0.900 0.900 0.930 0.900 0.930 100,000 91,480 0.9148 0.535 0.535 0.552 0.535 0.552 168,356 0.5434 0.00%
2021-09-21 0 0.900 0.890 0.920 0.890 0.920 384,000 344,800 0.8979 0.535 0.529 0.546 0.529 0.546 646,487 0.5333 0.00%
2021-09-20 0 0.900 0.900 0.910 0.840 0.900 560,000 487,140 0.8699 0.535 0.535 0.541 0.499 0.535 942,794 0.5167 -4.26%
2021-09-17 0 0.940 0.920 0.940 0.890 0.950 98,000 89,880 0.9171 0.558 0.546 0.558 0.529 0.564 164,989 0.5448 0.00%
2021-09-16 0 0.940 0.910 0.940 0.870 0.960 1,746,000 1,581,620 0.9059 0.558 0.541 0.558 0.517 0.570 2,939,497 0.5381 0.00%
2021-09-15 0 0.940 0.940 0.980 0.940 1.010 424,000 407,380 0.9608 0.558 0.558 0.582 0.558 0.600 713,830 0.5707 -3.09%
2021-09-14 0 0.970 0.970 1.000 0.960 1.010 1,290,000 1,260,320 0.9770 0.576 0.576 0.594 0.570 0.600 2,171,793 0.5803 -3.96%
2021-09-13 0 1.010 1.010 1.020 0.990 1.040 1,262,000 1,270,720 1.0069 0.600 0.600 0.606 0.588 0.618 2,124,653 0.5981 -4.72%
2021-09-10 0 1.060 1.060 1.070 1.060 1.130 2,362,000 2,564,060 1.0855 0.630 0.630 0.636 0.630 0.671 3,976,570 0.6448 0.00%
2021-09-09 0 1.060 1.060 1.070 1.050 1.260 22,380,000 21,217,970 0.9481 0.630 0.630 0.636 0.624 0.748 37,678,085 0.5631 0.00%
2021-09-08 0 1.060 1.040 1.060 0.960 1.140 6,328,000 6,572,760 1.0387 0.630 0.618 0.630 0.570 0.677 10,653,571 0.6170 9.28%
2021-09-07 0 0.970 0.970 0.980 0.890 0.980 4,636,000 4,299,460 0.9274 0.576 0.576 0.582 0.529 0.582 7,804,987 0.5509 6.59%
2021-09-06 0 0.910 0.910 0.950 0.900 1.000 2,848,000 2,657,220 0.9330 0.541 0.541 0.564 0.535 0.594 4,794,780 0.5542 -4.21%
2021-09-03 0 0.950 0.920 0.950 0.900 1.010 2,252,000 2,110,640 0.9372 0.564 0.546 0.564 0.535 0.600 3,791,378 0.5567 2.15%
2021-09-02 0 0.930 0.900 0.940 0.880 1.000 1,866,000 1,696,860 0.9094 0.552 0.535 0.558 0.523 0.594 3,141,524 0.5401 -7.00%
2021-09-01 0 1.000 0.990 1.000 0.950 1.040 252,000 249,660 0.9907 0.594 0.588 0.594 0.564 0.618 424,257 0.5885 -9.09%
2021-08-31 0 1.100 1.020 1.100 - - 0 0 - 0.653 0.606 0.653 - - 0 - 0.00%
2021-08-30 0 1.100 1.050 1.100 - - 0 0 - 0.653 0.624 0.653 - - 0 - -4.35%
2021-08-27 0 1.150 0.990 1.150 1.050 1.200 318,000 348,480 1.0958 0.683 0.588 0.683 0.624 0.713 535,372 0.6509 9.52%
2021-08-26 0 1.050 1.000 1.050 1.040 1.090 220,000 231,540 1.0525 0.624 0.594 0.624 0.618 0.647 370,383 0.6251 0.00%
2021-08-25 0 1.050 0.950 1.050 1.000 1.050 182,000 187,440 1.0299 0.624 0.564 0.624 0.594 0.624 306,408 0.6117 3.96%
2021-08-24 0 1.010 0.920 1.010 0.950 1.010 34,000 33,440 0.9835 0.600 0.546 0.600 0.564 0.600 57,241 0.5842 6.32%
2021-08-23 0 0.950 0.950 0.990 0.920 0.950 8,000 7,540 0.9425 0.564 0.564 0.588 0.546 0.564 13,468 0.5598 3.26%
2021-08-20 0 0.920 - 0.920 0.900 0.920 4,000 3,640 0.9100 0.546 - 0.546 0.535 0.546 6,734 0.5405 -1.08%
2021-08-19 0 0.930 - 0.930 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2021-08-18 0 0.930 - 0.950 0.930 0.930 2,000 1,860 0.9300 0.552 - 0.564 0.552 0.552 3,367 0.5524 0.00%
2021-08-17 0 0.930 0.870 0.930 0.930 0.930 4,000 3,720 0.9300 0.552 0.517 0.552 0.552 0.552 6,734 0.5524 0.00%
2021-08-16 0 0.930 0.930 0.950 - - 0 0 - 0.552 0.552 0.564 - - 0 - 0.00%
2021-08-13 0 0.930 0.930 0.950 - - 0 0 - 0.552 0.552 0.564 - - 0 - 0.00%
2021-08-12 0 0.930 0.930 0.990 - - 0 0 - 0.552 0.552 0.588 - - 0 - 0.00%
2021-08-11 0 0.930 0.930 0.990 0.920 0.950 90,000 85,360 0.9484 0.552 0.552 0.588 0.546 0.564 151,520 0.5634 -2.11%
2021-08-10 0 0.950 0.930 0.990 0.950 0.950 2,000 1,900 0.9500 0.564 0.552 0.588 0.564 0.564 3,367 0.5643 2.15%
2021-08-09 0 0.930 0.930 0.950 - - 0 0 - 0.552 0.552 0.564 - - 0 - 1.09%
2021-08-06 0 0.920 0.920 0.990 0.920 0.920 2,000 1,840 0.9200 0.546 0.546 0.588 0.546 0.546 3,367 0.5465 0.00%
2021-08-05 0 0.920 0.920 0.930 0.920 0.940 36,000 33,560 0.9322 0.546 0.546 0.552 0.546 0.558 60,608 0.5537 -1.08%
2021-08-04 0 0.930 0.930 0.980 0.930 0.930 10,000 9,300 0.9300 0.552 0.552 0.582 0.552 0.552 16,836 0.5524 0.00%
2021-08-03 0 0.930 - 0.930 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2021-08-02 0 0.930 - 0.930 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2021-07-30 0 0.930 - 0.930 0.930 0.930 12,000 11,160 0.9300 0.552 - 0.552 0.552 0.552 20,203 0.5524 0.00%
2021-07-29 0 0.930 - 0.980 - - 0 0 - 0.552 - 0.582 - - 0 - 0.00%
2021-07-28 0 0.930 0.920 0.930 0.910 0.930 32,000 29,700 0.9281 0.552 0.546 0.552 0.541 0.552 53,874 0.5513 -2.11%
2021-07-27 0 0.950 0.910 0.950 0.950 0.950 14,000 13,300 0.9500 0.564 0.541 0.564 0.564 0.564 23,570 0.5643 0.00%
2021-07-26 0 0.950 0.910 0.960 0.940 0.950 12,000 11,320 0.9433 0.564 0.541 0.570 0.558 0.564 20,203 0.5603 -2.06%
2021-07-23 0 0.970 0.960 0.970 0.970 0.970 6,000 5,820 0.9700 0.576 0.570 0.576 0.576 0.576 10,101 0.5762 2.11%
2021-07-22 0 0.950 0.950 1.000 0.940 0.990 4,000 3,860 0.9650 0.564 0.564 0.594 0.558 0.588 6,734 0.5732 -2.06%
2021-07-21 0 0.970 0.950 0.970 0.950 0.970 60,000 57,200 0.9533 0.576 0.564 0.576 0.564 0.576 101,014 0.5663 4.30%
2021-07-20 0 0.930 0.910 0.930 0.920 0.930 104,000 96,680 0.9296 0.552 0.541 0.552 0.546 0.552 175,090 0.5522 -7.00%
2021-07-19 0 1.000 0.940 1.000 0.950 1.000 82,000 80,320 0.9795 0.594 0.558 0.594 0.564 0.594 138,052 0.5818 5.26%
2021-07-16 0 0.950 0.900 0.960 0.950 0.950 2,000 1,900 0.9500 0.564 0.535 0.570 0.564 0.564 3,367 0.5643 0.00%
2021-07-15 0 0.950 0.880 0.950 0.950 0.950 8,000 7,600 0.9500 0.564 0.523 0.564 0.564 0.564 13,468 0.5643 0.00%
2021-07-14 0 0.950 0.870 0.960 0.950 0.950 2,000 1,900 0.9500 0.564 0.517 0.570 0.564 0.564 3,367 0.5643 1.06%
2021-07-13 0 0.940 - 0.960 0.940 0.940 12,000 11,280 0.9400 0.558 - 0.570 0.558 0.558 20,203 0.5583 0.00%
2021-07-12 0 0.940 0.900 0.960 0.940 0.940 4,000 3,760 0.9400 0.558 0.535 0.570 0.558 0.558 6,734 0.5583 0.00%
2021-07-09 0 0.940 0.940 0.980 0.880 0.940 32,906,000 30,931,440 0.9400 0.558 0.558 0.582 0.523 0.558 55,399,243 0.5583 0.00%
2021-07-08 0 0.940 0.860 0.940 0.950 0.960 4,000 3,820 0.9550 0.558 0.511 0.558 0.564 0.570 6,734 0.5673 -1.05%
2021-07-07 0 0.950 - 0.980 - - 0 0 - 0.564 - 0.582 - - 0 - 0.00%
2021-07-06 0 0.950 0.920 0.980 - - 0 0 - 0.564 0.546 0.582 - - 0 - 0.00%
2021-07-05 0 0.950 0.900 0.960 0.960 0.960 2,000 1,920 0.9600 0.564 0.535 0.570 0.570 0.570 3,367 0.5702 -1.04%
2021-07-02 0 0.960 0.960 0.990 0.950 0.950 2,000 1,900 0.9500 0.570 0.570 0.588 0.564 0.564 3,367 0.5643 1.05%
2021-06-30 0 0.950 0.950 1.000 0.950 0.950 14,000 13,300 0.9500 0.564 0.564 0.594 0.564 0.564 23,570 0.5643 0.00%
2021-06-29 0 0.950 0.950 1.000 - - 0 0 - 0.564 0.564 0.594 - - 0 - 0.00%
2021-06-28 0 0.950 0.880 0.990 - - 0 0 - 0.564 0.523 0.588 - - 0 - 0.00%
2021-06-25 0 0.950 0.950 0.990 0.910 0.950 34,000 32,220 0.9476 0.564 0.564 0.588 0.541 0.564 57,241 0.5629 0.00%
2021-06-24 0 0.950 0.950 0.980 0.920 0.990 20,000 19,260 0.9630 0.564 0.564 0.582 0.546 0.588 33,671 0.5720 0.00%
2021-06-23 0 0.950 0.910 1.000 - - 0 0 - 0.564 0.541 0.594 - - 0 - 0.00%
2021-06-22 0 0.950 0.950 1.000 0.870 0.950 92,000 86,800 0.9435 0.564 0.564 0.594 0.517 0.564 154,888 0.5604 2.15%
2021-06-21 0 0.930 0.880 0.950 - - 100 94 0.9400 0.552 0.523 0.564 - - 168 0.5583 0.00%
2021-06-18 0 0.930 0.930 0.990 0.930 0.930 6,000 5,580 0.9300 0.552 0.552 0.588 0.552 0.552 10,101 0.5524 0.00%
2021-06-17 0 0.930 0.920 1.000 0.900 0.960 130,000 120,360 0.9258 0.552 0.546 0.594 0.535 0.570 218,863 0.5499 -6.06%
2021-06-16 0 0.990 0.970 1.030 0.990 0.990 2,000 1,980 0.9900 0.588 0.576 0.612 0.588 0.588 3,367 0.5880 3.13%
2021-06-15 0 0.960 0.960 1.010 0.960 0.980 10,000 9,720 0.9720 0.570 0.570 0.600 0.570 0.582 16,836 0.5773 -2.04%
2021-06-11 0 0.980 0.980 1.010 - - 0 0 - 0.582 0.582 0.600 - - 0 - 0.00%
2021-06-10 0 0.980 0.980 1.010 0.980 0.990 30,000 29,480 0.9827 0.582 0.582 0.600 0.582 0.588 50,507 0.5837 2.08%
2021-06-09 0 0.960 0.960 0.990 0.960 0.990 70,000 69,180 0.9883 0.570 0.570 0.588 0.570 0.588 117,849 0.5870 2.13%
2021-06-08 0 0.940 0.940 1.060 0.910 1.000 154,000 150,460 0.9770 0.558 0.558 0.630 0.541 0.594 259,268 0.5803 -6.00%
2021-06-07 0 1.000 0.940 1.060 - - 0 0 - 0.594 0.558 0.630 - - 0 - 0.00%
2021-06-04 0 1.000 1.010 1.060 1.000 1.000 2,000 2,000 1.0000 0.594 0.600 0.630 0.594 0.594 3,367 0.5940 0.00%
2021-06-03 0 1.000 1.000 1.020 1.000 1.020 28,000 28,200 1.0071 0.594 0.594 0.606 0.594 0.606 47,140 0.5982 -1.71%
2021-06-02 0 1.070 1.070 1.120 1.070 1.110 6,000 6,500 1.0833 0.604 0.604 0.633 0.604 0.627 10,624 0.6118 0.00%
2021-06-01 0 1.070 1.050 1.110 - - 0 0 - 0.604 0.593 0.627 - - 0 - 0.00%
2021-05-31 0 1.070 1.020 1.070 1.070 1.070 6,000 6,420 1.0700 0.604 0.576 0.604 0.604 0.604 10,624 0.6043 -0.93%
2021-05-28 0 1.080 1.030 1.090 1.090 1.090 12,000 13,080 1.0900 0.610 0.582 0.616 0.616 0.616 21,247 0.6156 5.88%
2021-05-27 0 1.020 1.020 1.110 1.020 1.020 4,000 4,080 1.0200 0.576 0.576 0.627 0.576 0.576 7,082 0.5761 0.00%
2021-05-26 0 1.020 1.010 1.020 1.010 1.020 32,000 32,440 1.0138 0.576 0.570 0.576 0.570 0.576 56,659 0.5725 2.00%
2021-05-25 0 1.000 1.000 1.120 1.000 1.000 32,000 32,000 1.0000 0.565 0.565 0.633 0.565 0.565 56,659 0.5648 0.00%
2021-05-24 0 1.000 1.000 1.110 1.000 1.000 2,000 2,000 1.0000 0.565 0.565 0.627 0.565 0.565 3,541 0.5648 -0.99%
2021-05-21 0 1.010 0.990 1.110 - - 0 0 - 0.570 0.559 0.627 - - 0 - 0.00%
2021-05-20 0 1.010 1.010 1.090 - - 0 0 - 0.570 0.570 0.616 - - 0 - 1.00%
2021-05-18 0 1.000 1.000 1.120 1.000 1.010 30,000 30,060 1.0020 0.565 0.565 0.633 0.565 0.570 53,118 0.5659 -0.99%
2021-05-17 0 1.010 1.010 1.120 1.000 1.010 8,000 8,040 1.0050 0.570 0.570 0.633 0.565 0.570 14,165 0.5676 0.00%
2021-05-14 0 1.010 1.000 1.120 1.010 1.010 30,000 30,300 1.0100 0.570 0.565 0.633 0.570 0.570 53,118 0.5704 0.00%
2021-05-13 0 1.010 1.000 1.050 - - 0 0 - 0.570 0.565 0.593 - - 0 - 0.00%
2021-05-12 0 1.010 1.010 1.120 1.000 1.010 4,000 4,020 1.0050 0.570 0.570 0.633 0.565 0.570 7,082 0.5676 -0.98%
2021-05-11 0 1.020 1.020 1.120 1.010 1.030 56,000 56,920 1.0164 0.576 0.576 0.633 0.570 0.582 99,154 0.5741 -8.93%
2021-05-10 0 1.120 1.050 1.120 1.120 1.120 4,000 4,480 1.1200 0.633 0.593 0.633 0.633 0.633 7,082 0.6326 0.00%
2021-05-07 0 1.120 1.120 1.180 - - 0 0 - 0.633 0.633 0.666 - - 0 - 0.00%
2021-05-06 0 1.120 1.120 1.180 - - 0 0 - 0.633 0.633 0.666 - - 0 - 0.90%
2021-05-05 0 1.110 1.060 1.180 - - 0 0 - 0.627 0.599 0.666 - - 0 - 0.00%
2021-05-04 0 1.110 1.060 1.180 1.110 1.110 34,000 37,740 1.1100 0.627 0.599 0.666 0.627 0.627 60,200 0.6269 0.00%
2021-05-03 0 1.110 1.110 1.180 1.060 1.060 4,000 4,240 1.0600 0.627 0.627 0.666 0.599 0.599 7,082 0.5987 -0.89%
2021-04-30 0 1.120 1.070 1.120 - - 0 0 - 0.633 0.604 0.633 - - 0 - 0.00%
2021-04-29 0 1.120 1.110 1.200 1.120 1.130 16,000 17,960 1.1225 0.633 0.627 0.678 0.633 0.638 28,330 0.6340 -0.88%
2021-04-28 0 1.130 1.090 1.160 1.130 1.130 10,000 11,300 1.1300 0.638 0.616 0.655 0.638 0.638 17,706 0.6382 -0.88%
2021-04-27 0 1.140 1.110 1.200 1.110 1.170 222,000 258,820 1.1659 0.644 0.627 0.678 0.627 0.661 393,073 0.6585 -5.00%
2021-04-26 0 1.200 1.130 1.200 1.160 1.200 10,000 11,680 1.1680 0.678 0.638 0.678 0.655 0.678 17,706 0.6597 3.45%
2021-04-23 0 1.160 1.160 1.220 1.150 1.160 20,000 23,160 1.1580 0.655 0.655 0.689 0.649 0.655 35,412 0.6540 -0.85%
2021-04-22 0 1.170 1.170 1.210 1.170 1.170 12,000 14,040 1.1700 0.661 0.661 0.683 0.661 0.661 21,247 0.6608 -4.10%
2021-04-21 0 1.220 1.160 1.230 1.130 1.200 792,000 967,700 1.2218 0.689 0.655 0.695 0.638 0.678 1,402,316 0.6901 1.67%
2021-04-20 0 1.200 1.100 1.230 1.070 1.200 822,000 999,300 1.2157 0.678 0.621 0.695 0.604 0.678 1,455,434 0.6866 2.56%
2021-04-19 0 1.170 1.170 1.180 1.140 1.170 28,000 32,100 1.1464 0.661 0.661 0.666 0.644 0.661 49,577 0.6475 -0.85%
2021-04-16 0 1.180 1.060 1.190 1.150 1.180 88,000 102,920 1.1695 0.666 0.599 0.672 0.649 0.666 155,813 0.6605 2.61%
2021-04-15 0 1.150 0.890 1.180 1.150 1.200 416,000 496,380 1.1932 0.649 0.503 0.666 0.649 0.678 736,570 0.6739 -3.36%
2021-04-14 0 1.190 1.110 1.190 1.190 1.190 370,000 440,300 1.1900 0.672 0.627 0.672 0.672 0.672 655,122 0.6721 0.00%
2021-04-13 0 1.190 1.120 1.200 1.120 1.190 390,000 463,160 1.1876 0.672 0.633 0.678 0.633 0.672 690,535 0.6707 0.85%
2021-04-12 0 1.180 1.180 1.200 1.180 1.200 880,000 1,054,520 1.1983 0.666 0.666 0.678 0.666 0.678 1,558,129 0.6768 -1.67%
2021-04-09 0 1.200 1.080 1.200 1.050 1.200 420,000 501,680 1.1945 0.678 0.610 0.678 0.593 0.678 743,653 0.6746 0.84%
2021-04-08 0 1.190 1.100 1.190 1.160 1.200 616,000 734,460 1.1923 0.672 0.621 0.672 0.655 0.678 1,090,690 0.6734 1.71%
2021-04-07 0 1.170 1.050 1.170 1.140 1.220 540,000 644,520 1.1936 0.661 0.593 0.661 0.644 0.689 956,125 0.6741 6.36%
2021-04-01 0 1.100 1.100 1.120 1.060 1.140 218,000 238,020 1.0918 0.621 0.621 0.633 0.599 0.644 385,991 0.6166 3.77%
2021-03-31 0 1.060 1.060 1.080 1.060 1.070 64,000 67,860 1.0603 0.599 0.599 0.610 0.599 0.604 113,318 0.5988 0.00%
2021-03-30 0 1.060 1.060 1.090 1.060 1.090 48,000 51,380 1.0704 0.599 0.599 0.616 0.599 0.616 84,989 0.6045 0.00%
2021-03-29 0 1.060 1.060 1.070 1.050 1.060 56,000 59,220 1.0575 0.599 0.599 0.604 0.593 0.599 99,154 0.5973 0.95%
2021-03-26 0 1.050 1.050 1.070 1.050 1.070 110,000 115,560 1.0505 0.593 0.593 0.604 0.593 0.604 194,766 0.5933 -0.94%
2021-03-25 0 1.060 1.020 1.060 1.020 1.060 30,000 31,720 1.0573 0.599 0.576 0.599 0.576 0.599 53,118 0.5972 3.92%
2021-03-24 0 1.020 1.020 1.050 1.000 1.020 144,000 146,080 1.0144 0.576 0.576 0.593 0.565 0.576 254,967 0.5729 4.08%
2021-03-23 0 0.980 0.980 1.060 0.950 1.090 242,000 243,660 1.0069 0.553 0.553 0.599 0.537 0.616 428,486 0.5687 3.16%
2021-03-22 0 0.950 0.980 1.010 0.910 1.000 158,000 153,360 0.9706 0.537 0.553 0.570 0.514 0.565 279,755 0.5482 6.74%
2021-03-19 0 0.890 0.830 0.960 0.890 0.890 2,000 1,780 0.8900 0.503 0.469 0.542 0.503 0.503 3,541 0.5027 0.00%
2021-03-18 0 0.890 0.820 0.910 0.910 0.910 12,000 10,920 0.9100 0.503 0.463 0.514 0.514 0.514 21,247 0.5139 1.14%
2021-03-17 0 0.880 0.810 0.900 - - 0 0 - 0.497 0.457 0.508 - - 0 - 0.00%
2021-03-16 0 0.880 0.800 0.900 0.900 0.900 2,000 1,800 0.9000 0.497 0.452 0.508 0.508 0.508 3,541 0.5083 6.02%
2021-03-15 0 0.830 0.800 0.890 0.830 0.830 4,000 3,320 0.8300 0.469 0.452 0.503 0.469 0.469 7,082 0.4688 -1.19%
2021-03-12 0 0.840 0.830 0.900 - - 2,000 1,700 0.8500 0.474 0.469 0.508 - - 3,541 0.4801 0.00%
2021-03-11 0 0.840 0.800 0.850 0.850 0.860 24,000 20,620 0.8592 0.474 0.452 0.480 0.480 0.486 42,494 0.4852 1.20%
2021-03-10 0 0.830 0.810 0.980 0.820 0.830 28,000 23,200 0.8286 0.469 0.457 0.553 0.463 0.469 49,577 0.4680 1.22%
2021-03-09 0 0.820 0.800 0.820 0.820 0.830 4,000 3,300 0.8250 0.463 0.452 0.463 0.463 0.469 7,082 0.4659 -1.20%
2021-03-08 0 0.830 0.820 0.840 0.810 0.830 10,000 8,180 0.8180 0.469 0.463 0.474 0.457 0.469 17,706 0.4620 1.22%
2021-03-05 0 0.820 0.820 0.900 0.810 0.810 14,000 11,340 0.8100 0.463 0.463 0.508 0.457 0.457 24,788 0.4575 2.50%
2021-03-04 0 0.800 0.800 0.920 0.800 0.830 26,000 21,080 0.8108 0.452 0.452 0.520 0.452 0.469 46,036 0.4579 -3.61%
2021-03-03 0 0.830 0.830 0.940 0.820 0.820 4,000 3,280 0.8200 0.469 0.469 0.531 0.463 0.463 7,082 0.4631 1.22%
2021-03-02 0 0.820 0.820 0.980 - - 0 0 - 0.463 0.463 0.553 - - 0 - 0.00%
2021-03-01 0 0.820 0.820 0.950 0.810 0.840 22,000 18,360 0.8345 0.463 0.463 0.537 0.457 0.474 38,953 0.4713 -1.20%
2021-02-26 0 0.830 0.830 0.910 0.820 0.890 78,000 65,580 0.8408 0.469 0.469 0.514 0.463 0.503 138,107 0.4748 -3.49%
2021-02-25 0 0.860 0.860 0.920 - - 0 0 - 0.486 0.486 0.520 - - 0 - 1.18%
2021-02-24 0 0.850 0.850 0.920 0.850 0.860 64,000 54,660 0.8541 0.480 0.480 0.520 0.480 0.486 113,318 0.4824 -3.41%
2021-02-23 0 0.880 0.880 0.950 0.880 0.900 74,000 66,520 0.8989 0.497 0.497 0.537 0.497 0.508 131,024 0.5077 0.00%
2021-02-22 0 0.880 0.880 0.890 0.880 0.900 52,000 46,360 0.8915 0.497 0.497 0.503 0.497 0.508 92,071 0.5035 -6.38%
2021-02-19 0 0.940 0.900 0.940 0.910 0.940 30,000 28,040 0.9347 0.531 0.508 0.531 0.514 0.531 53,118 0.5279 -1.05%
2021-02-18 0 0.950 0.880 0.950 0.980 0.980 8,000 7,840 0.9800 0.537 0.497 0.537 0.553 0.553 14,165 0.5535 1.06%
2021-02-17 0 0.940 0.930 0.940 0.930 0.950 34,000 31,940 0.9394 0.531 0.525 0.531 0.525 0.537 60,200 0.5306 2.17%
2021-02-16 0 0.920 0.920 0.950 0.920 0.990 96,000 89,960 0.9371 0.520 0.520 0.537 0.520 0.559 169,978 0.5292 -4.17%
2021-02-11 0 0.960 0.900 0.960 0.950 0.980 116,000 111,560 0.9617 0.542 0.508 0.542 0.537 0.553 205,390 0.5432 11.63%
2021-02-10 0 0.860 0.860 0.920 0.860 0.910 32,000 28,620 0.8944 0.486 0.486 0.520 0.486 0.514 56,659 0.5051 -5.49%
2021-02-09 0 0.910 0.910 0.930 0.910 0.910 30,000 27,300 0.9100 0.514 0.514 0.525 0.514 0.514 53,118 0.5139 3.41%
2021-02-08 0 0.880 0.860 0.880 0.880 0.880 6,000 5,280 0.8800 0.497 0.486 0.497 0.497 0.497 10,624 0.4970 7.32%
2021-02-05 0 0.820 0.820 0.900 0.810 0.850 38,000 31,280 0.8232 0.463 0.463 0.508 0.457 0.480 67,283 0.4649 1.23%
2021-02-04 0 0.810 0.820 0.920 0.800 0.910 118,000 103,780 0.8795 0.457 0.463 0.520 0.452 0.514 208,931 0.4967 -5.81%
2021-02-03 0 0.860 0.860 0.900 0.760 0.940 110,000 95,040 0.8640 0.486 0.486 0.508 0.429 0.531 194,766 0.4880 7.50%
2021-02-02 0 0.800 0.800 0.890 0.790 0.900 1,100,000 924,160 0.8401 0.452 0.452 0.503 0.446 0.508 1,947,661 0.4745 -11.11%
2021-02-01 0 0.900 0.900 0.950 0.890 0.900 8,000 7,180 0.8975 0.508 0.508 0.537 0.503 0.508 14,165 0.5069 -2.17%
2021-01-29 0 0.920 0.920 0.950 0.900 0.920 18,000 16,340 0.9078 0.520 0.520 0.537 0.508 0.520 31,871 0.5127 0.00%
2021-01-28 0 0.920 0.920 0.950 0.920 0.920 68,000 62,560 0.9200 0.520 0.520 0.537 0.520 0.520 120,401 0.5196 -3.16%
2021-01-27 0 0.950 0.950 0.970 0.950 0.950 12,000 11,380 0.9483 0.537 0.537 0.548 0.537 0.537 21,247 0.5356 1.06%
2021-01-26 0 0.940 0.900 0.950 0.940 0.950 30,000 28,420 0.9473 0.531 0.508 0.537 0.531 0.537 53,118 0.5350 -3.09%
2021-01-25 0 0.970 0.960 0.970 0.930 0.970 54,000 51,400 0.9519 0.548 0.542 0.548 0.525 0.548 95,612 0.5376 -1.02%
2021-01-22 0 0.980 0.980 1.010 0.950 1.000 154,000 149,960 0.9738 0.553 0.553 0.570 0.537 0.565 272,673 0.5500 -7.55%
2021-01-21 0 1.060 0.980 1.080 - - 0 0 - 0.599 0.553 0.610 - - 0 - -1.85%
2021-01-20 0 1.080 1.040 1.100 1.050 1.080 140,000 149,340 1.0667 0.610 0.587 0.621 0.593 0.610 247,884 0.6025 1.89%
2021-01-19 0 1.060 1.060 1.090 1.050 1.130 132,000 141,420 1.0714 0.599 0.599 0.616 0.593 0.638 233,719 0.6051 -0.93%
2021-01-18 0 1.070 1.070 1.100 1.060 1.150 10,000 11,120 1.1120 0.604 0.604 0.621 0.599 0.649 17,706 0.6280 -2.73%
2021-01-15 0 1.100 1.030 1.130 1.100 1.100 4,000 4,400 1.1000 0.621 0.582 0.638 0.621 0.621 7,082 0.6213 0.00%
2021-01-14 0 1.100 1.080 1.100 1.100 1.100 16,000 17,600 1.1000 0.621 0.610 0.621 0.621 0.621 28,330 0.6213 -4.35%
2021-01-13 0 1.150 1.150 1.180 1.140 1.150 92,000 105,780 1.1498 0.649 0.649 0.666 0.644 0.649 162,895 0.6494 0.00%
2021-01-12 0 1.150 1.150 1.160 1.060 1.150 104,000 117,920 1.1338 0.649 0.649 0.655 0.599 0.649 184,143 0.6404 3.60%
2021-01-11 0 1.110 1.050 1.110 1.040 1.150 124,000 137,360 1.1077 0.627 0.593 0.627 0.587 0.649 219,555 0.6256 4.72%
2021-01-08 0 1.060 1.060 1.170 1.060 1.170 72,000 77,380 1.0747 0.599 0.599 0.661 0.599 0.661 127,483 0.6070 -11.67%
2021-01-07 0 1.200 1.140 1.200 1.200 1.260 10,000 12,120 1.2120 0.678 0.644 0.678 0.678 0.712 17,706 0.6845 0.84%
2021-01-06 0 1.190 1.100 1.190 1.140 1.200 112,000 132,780 1.1855 0.672 0.621 0.672 0.644 0.678 198,307 0.6696 4.39%
2021-01-05 0 1.140 0.870 1.150 1.140 1.140 2,000 2,280 1.1400 0.644 0.491 0.649 0.644 0.644 3,541 0.6438 -2.56%
2021-01-04 0 1.170 1.110 1.170 1.170 1.170 2,000 2,340 1.1700 0.661 0.627 0.661 0.661 0.661 3,541 0.6608 -2.50%
2020-12-31 0 1.200 1.200 1.220 1.190 1.200 32,000 38,320 1.1975 0.678 0.678 0.689 0.672 0.678 56,659 0.6763 0.84%
2020-12-30 0 1.190 1.180 1.200 1.080 1.200 132,000 152,440 1.1548 0.672 0.666 0.678 0.610 0.678 233,719 0.6522 5.31%
2020-12-29 0 1.130 1.130 1.170 1.050 1.160 7,414,000 7,936,580 1.0705 0.638 0.638 0.661 0.593 0.655 13,127,238 0.6046 2.73%
2020-12-28 0 1.100 1.040 1.170 - - 0 0 - 0.621 0.587 0.661 - - 0 - 0.00%
2020-12-24 0 1.100 1.010 1.110 1.100 1.130 4,000 4,460 1.1150 0.621 0.570 0.627 0.621 0.638 7,082 0.6297 0.00%
2020-12-23 0 1.100 1.100 1.120 1.010 1.100 76,000 81,480 1.0721 0.621 0.621 0.633 0.570 0.621 134,566 0.6055 7.84%
2020-12-22 0 1.020 1.020 1.060 1.020 1.040 28,000 28,740 1.0264 0.576 0.576 0.599 0.576 0.587 49,577 0.5797 -7.27%
2020-12-21 0 1.100 1.030 1.100 1.080 1.110 46,000 50,640 1.1009 0.621 0.582 0.621 0.610 0.627 81,448 0.6217 0.00%
2020-12-18 0 1.100 1.100 1.150 1.080 1.100 56,000 61,560 1.0993 0.621 0.621 0.649 0.610 0.621 99,154 0.6209 0.00%
2020-12-17 0 1.100 1.110 1.150 1.100 1.100 20,000 22,000 1.1000 0.621 0.627 0.649 0.621 0.621 35,412 0.6213 -4.35%
2020-12-16 0 1.150 1.100 1.180 1.020 1.150 144,000 155,100 1.0771 0.649 0.621 0.666 0.576 0.649 254,967 0.6083 6.48%
2020-12-15 0 1.080 1.040 1.210 1.080 1.120 56,000 60,620 1.0825 0.610 0.587 0.683 0.610 0.633 99,154 0.6114 -11.48%
2020-12-14 0 1.220 1.130 1.220 - - 0 0 - 0.689 0.638 0.689 - - 0 - -0.81%
2020-12-11 0 1.230 1.230 1.250 1.210 1.250 104,000 127,660 1.2275 0.695 0.695 0.706 0.683 0.706 184,143 0.6933 1.65%
2020-12-10 0 1.210 1.200 1.230 1.200 1.280 46,000 56,660 1.2317 0.683 0.678 0.695 0.678 0.723 81,448 0.6957 -5.47%
2020-12-09 0 1.280 1.280 1.290 1.160 1.300 66,000 84,480 1.2800 0.723 0.723 0.729 0.655 0.734 116,860 0.7229 0.00%
2020-12-08 0 1.280 1.230 1.290 1.200 1.280 212,000 263,080 1.2409 0.723 0.695 0.729 0.678 0.723 375,367 0.7009 6.67%
2020-12-07 0 1.200 1.200 1.220 1.100 1.230 206,000 242,460 1.1770 0.678 0.678 0.689 0.621 0.695 364,744 0.6647 -6.25%
2020-12-04 0 1.280 1.200 1.280 1.060 1.280 380,000 435,460 1.1459 0.723 0.678 0.723 0.599 0.723 672,829 0.6472 16.36%
2020-12-03 0 1.100 1.100 1.150 1.020 1.100 194,000 209,860 1.0818 0.621 0.621 0.649 0.576 0.621 343,497 0.6110 2.80%
2020-12-02 0 1.070 1.070 1.100 1.050 1.120 290,000 320,280 1.1044 0.604 0.604 0.621 0.593 0.633 513,474 0.6238 -3.60%
2020-12-01 0 1.110 1.110 1.130 1.010 1.130 368,000 397,220 1.0794 0.627 0.627 0.638 0.570 0.638 651,581 0.6096 3.74%
2020-11-30 0 1.070 1.070 1.080 1.020 1.060 208,000 218,000 1.0481 0.604 0.604 0.610 0.576 0.599 368,285 0.5919 3.88%
2020-11-27 0 1.030 1.030 1.070 1.030 1.060 204,000 215,820 1.0579 0.582 0.582 0.604 0.582 0.599 361,203 0.5975 1.98%
2020-11-26 0 1.010 1.000 1.060 1.010 1.060 224,000 235,960 1.0534 0.570 0.565 0.599 0.570 0.599 396,615 0.5949 -0.98%
2020-11-25 0 1.020 1.020 1.060 1.020 1.060 234,000 245,680 1.0499 0.576 0.576 0.599 0.576 0.599 414,321 0.5930 -3.77%
2020-11-24 0 1.060 0.970 1.060 1.060 1.060 30,000 31,800 1.0600 0.599 0.548 0.599 0.599 0.599 53,118 0.5987 0.00%
2020-11-23 0 1.060 1.050 1.070 1.050 1.060 24,000 25,280 1.0533 0.599 0.593 0.604 0.593 0.599 42,494 0.5949 0.95%
2020-11-20 0 1.050 0.940 1.060 1.000 1.050 244,000 251,420 1.0304 0.593 0.531 0.599 0.565 0.593 432,027 0.5820 5.00%
2020-11-19 0 1.000 0.910 1.040 1.000 1.040 536,000 542,660 1.0124 0.565 0.514 0.587 0.565 0.587 949,042 0.5718 -0.99%
2020-11-18 0 1.010 1.010 1.060 0.940 1.060 122,000 124,920 1.0239 0.570 0.570 0.599 0.531 0.599 216,013 0.5783 6.32%
2020-11-17 0 0.950 0.940 1.030 0.950 0.950 34,000 32,300 0.9500 0.537 0.531 0.582 0.537 0.537 60,200 0.5365 0.00%
2020-11-16 0 0.950 0.950 1.000 0.940 0.950 30,000 28,460 0.9487 0.537 0.537 0.565 0.531 0.537 53,118 0.5358 -5.00%
2020-11-13 0 1.000 1.010 1.040 1.000 1.040 136,000 138,900 1.0213 0.565 0.570 0.587 0.565 0.587 240,802 0.5768 1.01%
2020-11-12 0 0.990 0.940 1.000 0.970 1.020 162,000 161,940 0.9996 0.559 0.531 0.565 0.548 0.576 286,837 0.5646 5.32%
2020-11-11 0 0.940 0.940 0.980 0.890 0.980 30,000 27,460 0.9153 0.531 0.531 0.553 0.503 0.553 53,118 0.5170 -4.08%
2020-11-10 0 0.980 0.970 0.980 0.920 1.020 466,000 463,140 0.9939 0.553 0.548 0.553 0.520 0.576 825,100 0.5613 8.89%
2020-11-09 0 0.900 0.870 0.920 0.900 0.900 4,000 3,600 0.9000 0.508 0.491 0.520 0.508 0.508 7,082 0.5083 0.00%
2020-11-06 0 0.900 0.860 0.910 0.900 0.900 14,000 12,600 0.9000 0.508 0.486 0.514 0.508 0.508 24,788 0.5083 7.14%
2020-11-05 0 0.840 0.840 0.900 0.840 0.860 30,000 25,340 0.8447 0.474 0.474 0.508 0.474 0.486 53,118 0.4771 -6.67%
2020-11-04 0 0.900 0.850 0.900 0.820 0.910 266,000 233,940 0.8795 0.508 0.480 0.508 0.463 0.514 470,980 0.4967 9.76%
2020-11-03 0 0.820 0.780 0.820 0.770 0.820 926,000 722,700 0.7805 0.463 0.441 0.463 0.435 0.463 1,639,577 0.4408 7.89%
2020-11-02 0 0.760 0.780 0.790 0.760 0.780 18,000 13,720 0.7622 0.429 0.441 0.446 0.429 0.441 31,871 0.4305 -2.56%
2020-10-30 0 0.780 0.780 0.800 0.780 0.810 212,000 167,060 0.7880 0.441 0.441 0.452 0.441 0.457 375,367 0.4451 -2.50%
2020-10-29 0 0.800 0.800 0.810 0.780 0.800 74,000 58,260 0.7873 0.452 0.452 0.457 0.441 0.452 131,024 0.4446 0.00%
2020-10-28 0 0.800 0.780 0.800 0.800 0.810 196,000 157,620 0.8042 0.452 0.441 0.452 0.452 0.457 347,038 0.4542 -2.44%
2020-10-27 0 0.820 0.820 0.840 0.800 0.840 38,000 31,040 0.8168 0.463 0.463 0.474 0.452 0.474 67,283 0.4613 -4.65%
2020-10-23 0 0.860 0.860 0.890 0.830 0.860 32,000 27,080 0.8463 0.486 0.486 0.503 0.469 0.486 56,659 0.4779 0.00%
2020-10-22 0 0.860 0.850 0.890 0.850 0.860 74,000 63,600 0.8595 0.486 0.480 0.503 0.480 0.486 131,024 0.4854 3.61%
2020-10-21 0 0.830 0.830 0.860 0.780 0.860 34,000 28,360 0.8341 0.469 0.469 0.486 0.441 0.486 60,200 0.4711 -3.49%
2020-10-20 0 0.860 0.860 0.890 0.850 0.860 18,000 15,360 0.8533 0.486 0.486 0.503 0.480 0.486 31,871 0.4819 0.00%
2020-10-19 0 0.860 0.850 0.890 0.860 0.860 18,000 15,480 0.8600 0.486 0.480 0.503 0.486 0.486 31,871 0.4857 1.18%
2020-10-16 0 0.850 0.850 0.890 0.850 0.850 68,000 57,800 0.8500 0.480 0.480 0.503 0.480 0.480 120,401 0.4801 0.00%
2020-10-15 0 0.850 0.850 0.860 0.850 0.850 50,000 42,500 0.8500 0.480 0.480 0.486 0.480 0.480 88,530 0.4801 -1.16%
2020-10-14 0 0.860 0.860 0.890 0.850 0.870 226,000 193,480 0.8561 0.486 0.486 0.503 0.480 0.491 400,156 0.4835 0.00%
2020-10-12 0 0.860 0.860 0.890 0.860 0.860 78,000 67,080 0.8600 0.486 0.486 0.503 0.486 0.486 138,107 0.4857 0.00%
2020-10-09 0 0.860 0.860 0.880 0.860 0.860 12,000 10,320 0.8600 0.486 0.486 0.497 0.486 0.486 21,247 0.4857 0.00%
2020-10-08 0 0.860 0.860 0.870 0.850 0.860 244,000 209,360 0.8580 0.486 0.486 0.491 0.480 0.486 432,027 0.4846 0.00%
2020-10-07 0 0.860 0.860 0.890 - - 0 0 - 0.486 0.486 0.503 - - 0 - 0.00%
2020-10-06 0 0.860 0.860 0.890 0.860 0.860 4,000 3,440 0.8600 0.486 0.486 0.503 0.486 0.486 7,082 0.4857 1.18%
2020-10-05 0 0.850 0.850 0.890 0.850 0.860 66,000 56,220 0.8518 0.480 0.480 0.503 0.480 0.486 116,860 0.4811 0.00%
2020-09-30 0 0.850 0.850 0.860 0.850 0.860 34,000 29,180 0.8582 0.480 0.480 0.486 0.480 0.486 60,200 0.4847 -1.16%
2020-09-29 0 0.860 0.850 0.860 0.860 0.860 12,000 10,320 0.8600 0.486 0.480 0.486 0.486 0.486 21,247 0.4857 1.18%
2020-09-28 0 0.850 0.850 0.880 0.840 0.910 70,000 59,880 0.8554 0.480 0.480 0.497 0.474 0.514 123,942 0.4831 0.00%
2020-09-25 0 0.850 0.850 0.860 0.840 0.860 166,000 140,800 0.8482 0.480 0.480 0.486 0.474 0.486 293,920 0.4790 -1.16%
2020-09-24 0 0.860 0.850 0.900 0.850 0.860 36,000 30,640 0.8511 0.486 0.480 0.508 0.480 0.486 63,742 0.4807 1.18%
2020-09-23 0 0.850 0.850 0.890 0.850 0.850 22,000 18,700 0.8500 0.480 0.480 0.503 0.480 0.480 38,953 0.4801 -3.41%
2020-09-22 0 0.880 0.860 0.880 - - 0 0 - 0.497 0.486 0.497 - - 0 - -1.12%
2020-09-21 0 0.890 0.860 0.900 0.850 0.900 54,000 48,300 0.8944 0.503 0.486 0.508 0.480 0.508 95,612 0.5052 4.71%
2020-09-18 0 0.850 0.850 0.890 0.850 0.900 10,000 8,780 0.8780 0.480 0.480 0.503 0.480 0.508 17,706 0.4959 1.19%
2020-09-17 0 0.840 0.850 0.860 0.820 0.840 56,000 46,880 0.8371 0.474 0.480 0.486 0.463 0.474 99,154 0.4728 -2.33%
2020-09-16 0 0.860 0.820 0.870 0.860 0.860 8,000 6,880 0.8600 0.486 0.463 0.491 0.486 0.486 14,165 0.4857 -1.15%
2020-09-15 0 0.870 0.840 0.890 0.750 0.890 44,000 36,540 0.8305 0.491 0.474 0.503 0.424 0.503 77,906 0.4690 4.82%
2020-09-14 0 0.830 0.820 0.860 0.810 0.880 218,000 184,220 0.8450 0.469 0.463 0.486 0.457 0.497 385,991 0.4773 -7.78%
2020-09-11 0 0.900 0.850 0.910 0.900 0.900 18,000 16,200 0.9000 0.508 0.480 0.514 0.508 0.508 31,871 0.5083 0.00%
2020-09-10 0 0.900 0.900 0.910 0.900 0.910 64,000 57,980 0.9059 0.508 0.508 0.514 0.508 0.514 113,318 0.5117 -1.10%
2020-09-09 0 0.910 0.910 0.930 0.910 0.920 90,000 82,020 0.9113 0.514 0.514 0.525 0.514 0.520 159,354 0.5147 -3.19%
2020-09-08 0 0.940 0.910 0.960 0.900 0.960 138,000 127,820 0.9262 0.531 0.514 0.542 0.508 0.542 244,343 0.5231 -1.05%
2020-09-07 0 0.950 0.920 0.970 - - 0 0 - 0.537 0.520 0.548 - - 0 - 0.00%
2020-09-04 0 0.950 0.920 0.950 0.910 0.950 28,000 25,840 0.9229 0.537 0.520 0.537 0.514 0.537 49,577 0.5212 0.00%
2020-09-03 0 0.950 0.920 0.970 0.920 0.960 90,000 84,700 0.9411 0.537 0.520 0.548 0.520 0.542 159,354 0.5315 0.00%
2020-09-02 0 0.950 0.950 0.960 0.940 0.960 130,000 123,860 0.9528 0.537 0.537 0.542 0.531 0.542 230,178 0.5381 -1.04%
2020-09-01 0 0.960 0.960 0.970 0.950 0.970 38,000 36,540 0.9616 0.542 0.542 0.548 0.537 0.548 67,283 0.5431 0.00%
2020-08-31 0 0.960 0.960 1.000 0.960 1.000 104,000 100,160 0.9631 0.542 0.542 0.565 0.542 0.565 184,143 0.5439 0.00%
2020-08-28 0 0.960 0.940 0.960 0.940 0.990 128,000 123,700 0.9664 0.542 0.531 0.542 0.531 0.559 226,637 0.5458 -4.00%
2020-08-27 0 1.000 0.980 1.070 0.970 1.000 82,000 81,160 0.9898 0.565 0.553 0.604 0.548 0.565 145,189 0.5590 0.00%
2020-08-26 0 1.000 1.000 1.010 0.980 1.000 56,000 55,160 0.9850 0.565 0.565 0.570 0.553 0.565 99,154 0.5563 -2.91%
2020-08-25 0 1.030 1.020 1.040 0.940 1.040 552,000 557,280 1.0096 0.582 0.576 0.587 0.531 0.587 977,372 0.5702 7.29%
2020-08-24 0 0.960 0.940 0.980 0.920 0.960 96,000 90,220 0.9398 0.542 0.531 0.553 0.520 0.542 169,978 0.5308 0.00%
2020-08-21 0 0.960 0.940 0.980 0.940 0.960 42,000 39,860 0.9490 0.542 0.531 0.553 0.531 0.542 74,365 0.5360 0.00%
2020-08-20 0 0.960 0.960 0.970 0.900 0.970 114,000 107,540 0.9433 0.542 0.542 0.548 0.508 0.548 201,849 0.5328 0.00%
2020-08-19 0 0.960 0.950 0.960 0.950 0.960 16,000 15,320 0.9575 0.542 0.537 0.542 0.537 0.542 28,330 0.5408 -1.03%
2020-08-18 0 0.970 0.970 0.980 0.970 0.970 50,000 48,460 0.9692 0.548 0.548 0.553 0.548 0.548 88,530 0.5474 1.04%
2020-08-17 0 0.960 0.940 0.960 0.930 0.960 44,000 41,920 0.9527 0.542 0.531 0.542 0.525 0.542 77,906 0.5381 0.00%
2020-08-14 0 0.960 0.920 0.960 0.930 0.960 100,000 94,620 0.9462 0.542 0.520 0.542 0.525 0.542 177,060 0.5344 0.00%
2020-08-13 0 0.960 0.960 0.990 0.930 0.960 110,000 104,640 0.9513 0.542 0.542 0.559 0.525 0.542 194,766 0.5373 0.00%
2020-08-12 0 0.960 0.960 0.990 0.930 0.960 116,000 110,440 0.9521 0.542 0.542 0.559 0.525 0.542 205,390 0.5377 0.00%
2020-08-11 0 0.960 0.910 0.980 0.930 0.960 22,000 20,720 0.9418 0.542 0.514 0.553 0.525 0.542 38,953 0.5319 0.00%
2020-08-10 0 0.960 0.930 1.000 0.950 0.960 324,000 310,600 0.9586 0.542 0.525 0.565 0.537 0.542 573,675 0.5414 0.00%
2020-08-07 0 0.960 0.890 0.960 0.890 0.960 772,000 704,680 0.9128 0.542 0.503 0.542 0.503 0.542 1,366,904 0.5155 1.05%
2020-08-06 0 0.950 0.900 0.950 0.920 0.970 342,000 326,580 0.9549 0.537 0.508 0.537 0.520 0.548 605,546 0.5393 -1.04%
2020-08-05 0 0.960 0.960 0.980 0.850 1.000 2,266,000 2,010,420 0.8872 0.542 0.542 0.553 0.480 0.565 4,012,183 0.5011 4.35%
2020-08-04 0 0.920 0.900 0.920 0.890 0.920 12,000 10,820 0.9017 0.520 0.508 0.520 0.503 0.520 21,247 0.5092 -3.16%
2020-08-03 0 0.950 0.870 0.950 0.900 0.960 112,000 105,960 0.9461 0.537 0.491 0.537 0.508 0.542 198,307 0.5343 5.56%
2020-07-31 0 0.900 0.860 0.900 - - 0 0 - 0.508 0.486 0.508 - - 0 - -1.10%
2020-07-30 0 0.910 0.880 0.910 0.890 0.920 18,000 16,140 0.8967 0.514 0.497 0.514 0.503 0.520 31,871 0.5064 2.25%
2020-07-29 0 0.890 0.880 0.890 0.870 0.900 42,000 37,220 0.8862 0.503 0.497 0.503 0.491 0.508 74,365 0.5005 -1.11%
2020-07-28 0 0.900 0.860 0.900 0.850 0.900 180,000 155,980 0.8666 0.508 0.486 0.508 0.480 0.508 318,708 0.4894 0.00%
2020-07-27 0 0.900 0.870 0.900 0.870 0.900 8,000 7,080 0.8850 0.508 0.491 0.508 0.491 0.508 14,165 0.4998 -1.10%
2020-07-24 0 0.910 0.900 0.920 - - 0 0 - 0.514 0.508 0.520 - - 0 - -2.15%
2020-07-23 0 0.930 0.930 0.950 0.900 0.970 38,000 35,140 0.9247 0.525 0.525 0.537 0.508 0.548 67,283 0.5223 1.09%
2020-07-22 0 0.920 0.900 0.920 0.900 0.950 162,000 149,120 0.9205 0.520 0.508 0.520 0.508 0.537 286,837 0.5199 -2.13%
2020-07-21 0 0.940 0.930 0.940 0.930 0.960 106,000 99,420 0.9379 0.531 0.525 0.531 0.525 0.542 187,684 0.5297 2.17%
2020-07-20 0 0.920 0.910 1.030 0.890 0.920 74,000 66,720 0.9016 0.520 0.514 0.582 0.503 0.520 131,024 0.5092 -1.08%
2020-07-17 0 0.930 0.910 0.940 0.900 0.950 52,000 47,980 0.9227 0.525 0.514 0.531 0.508 0.537 92,071 0.5211 -2.11%
2020-07-16 0 0.950 0.930 0.970 0.950 0.980 150,000 146,020 0.9735 0.537 0.525 0.548 0.537 0.553 265,590 0.5498 -4.04%
2020-07-15 0 0.990 0.950 0.990 0.950 0.990 86,000 83,880 0.9753 0.559 0.537 0.559 0.537 0.559 152,272 0.5509 0.00%
2020-07-14 0 0.990 0.990 1.000 0.940 0.990 314,000 300,880 0.9582 0.559 0.559 0.565 0.531 0.559 555,969 0.5412 1.02%
2020-07-13 0 0.980 0.960 0.990 0.960 1.020 200,000 200,980 1.0049 0.553 0.542 0.559 0.542 0.576 354,120 0.5675 -4.85%
2020-07-10 0 1.030 1.020 1.120 1.020 1.080 158,000 164,400 1.0405 0.582 0.576 0.633 0.576 0.610 279,755 0.5877 -4.63%
2020-07-09 0 1.080 1.080 1.170 1.020 1.110 418,000 446,700 1.0687 0.610 0.610 0.661 0.576 0.627 740,111 0.6036 -3.57%
2020-07-08 0 1.120 1.120 1.130 1.110 1.170 358,000 405,680 1.1332 0.633 0.633 0.638 0.627 0.661 633,875 0.6400 0.00%
2020-07-07 0 1.120 1.120 1.140 1.100 1.200 600,000 692,060 1.1534 0.633 0.633 0.644 0.621 0.678 1,062,361 0.6514 -5.88%
2020-07-06 0 1.190 1.180 1.190 1.010 1.200 1,160,000 1,335,180 1.1510 0.672 0.666 0.672 0.570 0.678 2,053,898 0.6501 13.33%
2020-07-03 0 1.050 1.050 1.070 0.840 2.670 1,836,000 1,939,720 1.0565 0.593 0.593 0.604 0.474 1.508 3,250,824 0.5967 26.51%
2020-07-02 0 0.830 0.810 0.860 0.780 0.890 440,000 365,320 0.8303 0.469 0.457 0.486 0.441 0.503 779,065 0.4689 -1.07%
2020-06-30 0 0.880 0.880 0.900 0.870 0.900 536,000 474,400 0.8851 0.474 0.474 0.485 0.468 0.485 995,420 0.4766 0.00%
2020-06-29 0 0.880 0.870 0.900 0.870 0.910 160,000 141,340 0.8834 0.474 0.468 0.485 0.468 0.490 297,140 0.4757 -3.30%
2020-06-26 0 0.910 0.910 0.940 0.900 0.930 194,000 178,560 0.9204 0.490 0.490 0.506 0.485 0.501 360,283 0.4956 -2.15%
2020-06-24 0 0.930 0.920 0.960 0.920 0.980 316,000 299,820 0.9488 0.501 0.495 0.517 0.495 0.528 586,852 0.5109 -6.06%
2020-06-23 0 0.990 0.930 0.990 0.950 1.010 674,000 648,860 0.9627 0.533 0.501 0.533 0.512 0.544 1,251,703 0.5184 1.02%
2020-06-22 0 0.980 0.940 0.980 0.880 0.990 210,000 196,600 0.9362 0.528 0.506 0.528 0.474 0.533 389,997 0.5041 7.69%
2020-06-19 0 0.910 0.910 0.940 0.900 0.930 214,000 196,360 0.9176 0.490 0.490 0.506 0.485 0.501 397,425 0.4941 0.00%
2020-06-18 0 0.910 0.910 0.920 0.880 0.920 556,000 502,860 0.9044 0.490 0.490 0.495 0.474 0.495 1,032,562 0.4870 -2.15%
2020-06-17 0 0.930 0.920 0.940 0.910 1.040 964,000 939,120 0.9742 0.501 0.495 0.506 0.490 0.560 1,790,270 0.5246 -8.82%
2020-06-16 0 1.020 1.010 1.020 0.890 1.050 2,569,200 2,564,172 0.9980 0.549 0.544 0.549 0.479 0.565 4,771,329 0.5374 14.61%
2020-06-15 0 0.890 0.880 0.900 0.820 0.940 1,840,000 1,629,960 0.8858 0.479 0.474 0.485 0.442 0.506 3,417,113 0.4770 12.66%
2020-06-12 0 0.790 0.780 0.810 0.770 0.800 92,000 71,720 0.7796 0.425 0.420 0.436 0.415 0.431 170,856 0.4198 -1.25%
2020-06-11 0 0.800 0.800 0.820 0.800 0.820 102,000 82,800 0.8118 0.431 0.431 0.442 0.431 0.442 189,427 0.4371 -1.23%
2020-06-10 0 0.810 0.800 0.810 0.780 0.820 196,000 157,320 0.8027 0.436 0.431 0.436 0.420 0.442 363,997 0.4322 2.53%
2020-06-09 0 0.790 0.780 0.800 0.790 0.820 244,000 197,080 0.8077 0.425 0.420 0.431 0.425 0.442 453,139 0.4349 -1.25%
2020-06-08 0 0.800 0.780 0.800 0.780 0.800 100,000 79,320 0.7932 0.431 0.420 0.431 0.420 0.431 185,713 0.4271 2.56%
2020-06-05 0 0.780 0.780 0.800 0.760 0.800 120,000 94,620 0.7885 0.420 0.420 0.431 0.409 0.431 222,855 0.4246 1.30%
2020-06-04 0 0.770 0.760 0.780 0.770 0.800 88,000 68,820 0.7820 0.415 0.409 0.420 0.415 0.431 163,427 0.4211 -3.75%
2020-06-03 0 0.800 0.780 0.800 0.760 0.800 130,000 100,520 0.7732 0.431 0.420 0.431 0.409 0.431 241,426 0.4164 3.90%
2020-06-02 0 0.770 0.760 0.770 0.760 0.780 142,000 109,240 0.7693 0.415 0.409 0.415 0.409 0.420 263,712 0.4142 2.67%
2020-06-01 0 0.750 0.750 0.770 0.750 0.790 78,000 59,080 0.7574 0.404 0.404 0.415 0.404 0.425 144,856 0.4079 -2.60%
2020-05-29 0 0.770 0.760 0.810 0.750 0.800 66,000 49,880 0.7558 0.415 0.409 0.436 0.404 0.431 122,570 0.4069 0.00%
2020-05-28 0 0.770 0.730 0.780 0.720 0.770 94,000 69,780 0.7423 0.415 0.393 0.420 0.388 0.415 174,570 0.3997 1.32%
2020-05-27 0 0.760 0.750 0.760 0.740 0.760 34,000 25,680 0.7553 0.409 0.404 0.409 0.398 0.409 63,142 0.4067 2.70%
2020-05-26 0 0.740 0.740 0.760 0.730 0.780 74,000 56,080 0.7578 0.398 0.398 0.409 0.393 0.420 137,427 0.4081 -5.13%
2020-05-25 0 0.780 0.760 0.790 0.730 0.790 74,000 55,660 0.7522 0.420 0.409 0.425 0.393 0.425 137,427 0.4050 1.30%
2020-05-22 0 0.770 0.740 0.770 0.730 0.770 22,000 16,340 0.7427 0.415 0.398 0.415 0.393 0.415 40,857 0.3999 0.00%
2020-05-21 0 0.770 0.770 0.800 0.730 0.810 326,000 246,960 0.7575 0.415 0.415 0.431 0.393 0.436 605,423 0.4079 -3.75%
2020-05-20 0 0.800 0.770 0.800 0.780 0.820 276,000 222,760 0.8071 0.431 0.415 0.431 0.420 0.442 512,567 0.4346 2.56%
2020-05-19 0 0.780 0.770 0.790 0.770 0.800 32,000 25,000 0.7813 0.420 0.415 0.425 0.415 0.431 59,428 0.4207 -1.27%
2020-05-18 0 0.790 0.760 0.790 0.760 0.790 220,000 171,100 0.7777 0.425 0.409 0.425 0.409 0.425 408,568 0.4188 -1.25%
2020-05-15 0 0.800 0.780 0.800 0.780 0.800 244,000 192,500 0.7889 0.431 0.420 0.431 0.420 0.431 453,139 0.4248 0.00%
2020-05-14 0 0.800 0.760 0.810 0.780 0.800 90,000 70,940 0.7882 0.431 0.409 0.436 0.420 0.431 167,141 0.4244 0.00%
2020-05-13 0 0.800 0.780 0.800 0.780 0.800 58,000 45,820 0.7900 0.431 0.420 0.431 0.420 0.431 107,713 0.4254 0.00%
2020-05-12 0 0.800 0.780 0.800 0.770 0.820 36,000 28,900 0.8028 0.431 0.420 0.431 0.415 0.442 66,857 0.4323 2.56%
2020-05-11 0 0.780 0.780 0.800 0.780 0.780 32,000 25,000 0.7813 0.420 0.420 0.431 0.420 0.420 59,428 0.4207 2.63%
2020-05-08 0 0.760 0.760 0.790 0.760 0.850 180,000 143,840 0.7991 0.409 0.409 0.425 0.409 0.458 334,283 0.4303 -1.30%
2020-05-07 0 0.770 0.770 0.780 0.760 0.780 28,000 21,380 0.7636 0.415 0.415 0.420 0.409 0.420 52,000 0.4112 -1.28%
2020-05-06 0 0.780 0.770 0.780 0.760 0.800 98,000 76,500 0.7806 0.420 0.415 0.420 0.409 0.431 181,998 0.4203 2.63%
2020-05-05 0 0.760 0.760 0.800 0.750 0.800 44,000 33,700 0.7659 0.409 0.409 0.431 0.404 0.431 81,714 0.4124 0.00%
2020-05-04 0 0.760 0.760 0.810 0.740 0.780 32,000 24,580 0.7681 0.409 0.409 0.436 0.398 0.420 59,428 0.4136 -6.17%
2020-04-29 0 0.810 0.810 0.820 0.810 0.810 24,000 19,440 0.8100 0.436 0.436 0.442 0.436 0.436 44,571 0.4362 -1.22%
2020-04-28 0 0.820 0.820 0.830 0.810 0.830 438,000 359,280 0.8203 0.442 0.442 0.447 0.436 0.447 813,421 0.4417 0.00%
2020-04-27 0 0.820 0.800 0.850 0.800 0.820 68,000 55,460 0.8156 0.442 0.431 0.458 0.431 0.442 126,285 0.4392 1.23%
2020-04-24 0 0.810 0.800 0.820 0.810 0.820 68,000 55,140 0.8109 0.436 0.431 0.442 0.436 0.442 126,285 0.4366 -3.57%
2020-04-23 0 0.840 0.830 0.850 0.750 0.860 222,000 184,500 0.8311 0.452 0.447 0.458 0.404 0.463 412,282 0.4475 7.69%
2020-04-22 0 0.780 0.780 0.800 0.770 0.780 26,000 20,220 0.7777 0.420 0.420 0.431 0.415 0.420 48,285 0.4188 0.00%
2020-04-21 0 0.780 0.770 0.790 0.770 0.780 56,000 43,140 0.7704 0.420 0.415 0.425 0.415 0.420 103,999 0.4148 1.30%
2020-04-20 0 0.770 0.760 0.800 0.770 0.800 98,000 78,220 0.7982 0.415 0.409 0.431 0.415 0.431 181,998 0.4298 -3.75%
2020-04-17 0 0.800 0.800 0.820 0.790 0.810 70,000 56,220 0.8031 0.431 0.431 0.442 0.425 0.436 129,999 0.4325 -1.23%
2020-04-16 0 0.810 0.800 0.840 0.800 0.810 38,000 30,620 0.8058 0.436 0.431 0.452 0.431 0.436 70,571 0.4339 2.53%
2020-04-15 0 0.790 0.790 0.810 0.790 0.850 108,000 88,540 0.8198 0.425 0.425 0.436 0.425 0.458 200,570 0.4414 1.28%
2020-04-14 0 0.780 0.780 0.800 0.770 0.790 108,000 84,380 0.7813 0.420 0.420 0.431 0.415 0.425 200,570 0.4207 0.00%
2020-04-09 0 0.780 0.780 0.830 0.780 0.800 192,000 152,860 0.7961 0.420 0.420 0.447 0.420 0.431 356,568 0.4287 -2.50%
2020-04-08 0 0.800 0.770 0.830 0.770 0.800 18,000 14,120 0.7844 0.431 0.415 0.447 0.415 0.431 33,428 0.4224 0.00%
2020-04-07 0 0.800 0.790 0.820 0.780 0.820 84,000 66,660 0.7936 0.431 0.425 0.442 0.420 0.442 155,999 0.4273 -2.44%
2020-04-06 0 0.820 0.820 0.840 0.820 0.820 10,000 8,200 0.8200 0.442 0.442 0.452 0.442 0.442 18,571 0.4415 0.00%
2020-04-03 0 0.820 0.800 0.830 0.800 0.860 108,000 90,340 0.8365 0.442 0.431 0.447 0.431 0.463 200,570 0.4504 -7.87%
2020-04-02 0 0.890 0.860 0.890 0.850 0.890 52,000 45,500 0.8750 0.479 0.463 0.479 0.458 0.479 96,571 0.4712 4.71%
2020-04-01 0 0.850 0.850 0.880 0.830 0.960 602,000 543,400 0.9027 0.458 0.458 0.474 0.447 0.517 1,117,990 0.4861 2.41%
2020-03-31 0 0.830 0.830 0.840 0.780 0.900 696,000 564,940 0.8117 0.447 0.447 0.452 0.420 0.485 1,292,560 0.4371 6.41%
2020-03-30 0 0.780 0.760 0.780 0.760 0.780 32,000 24,400 0.7625 0.420 0.409 0.420 0.409 0.420 59,428 0.4106 -1.27%
2020-03-27 0 0.790 0.790 0.820 0.750 0.790 192,000 146,520 0.7631 0.425 0.425 0.442 0.404 0.425 356,568 0.4109 3.95%
2020-03-26 0 0.760 0.750 0.760 0.750 0.770 38,000 29,080 0.7653 0.409 0.404 0.409 0.404 0.415 70,571 0.4121 -1.30%
2020-03-25 0 0.770 0.770 0.780 0.730 0.780 36,000 27,780 0.7717 0.415 0.415 0.420 0.393 0.420 66,857 0.4155 5.48%
2020-03-24 0 0.730 0.730 0.740 0.710 0.740 84,000 61,100 0.7274 0.393 0.393 0.398 0.382 0.398 155,999 0.3917 4.29%
2020-03-23 0 0.700 0.700 0.710 0.690 0.740 82,000 57,800 0.7049 0.377 0.377 0.382 0.372 0.398 152,284 0.3796 -5.41%
2020-03-20 0 0.740 0.720 0.740 0.700 0.840 150,000 112,320 0.7488 0.398 0.388 0.398 0.377 0.452 278,569 0.4032 7.25%
2020-03-19 0 0.690 0.690 0.720 0.680 0.700 220,000 152,460 0.6930 0.372 0.372 0.388 0.366 0.377 408,568 0.3732 -5.48%
2020-03-18 0 0.730 0.730 0.750 0.690 0.900 608,000 471,540 0.7756 0.393 0.393 0.404 0.372 0.485 1,129,133 0.4176 5.80%
2020-03-17 0 0.690 0.690 0.710 0.680 0.740 488,000 337,100 0.6908 0.372 0.372 0.382 0.366 0.398 906,278 0.3720 -6.76%
2020-03-16 0 0.740 0.720 0.740 0.700 0.750 98,000 70,600 0.7204 0.398 0.388 0.398 0.377 0.404 181,998 0.3879 -3.90%
2020-03-13 0 0.770 0.770 0.780 0.700 0.830 1,590,000 1,151,140 0.7240 0.415 0.415 0.420 0.377 0.447 2,952,831 0.3898 -8.33%
2020-03-12 0 0.840 0.840 0.850 0.830 0.900 760,000 648,620 0.8534 0.452 0.452 0.458 0.447 0.485 1,411,416 0.4596 -9.68%
2020-03-11 0 0.930 0.920 0.930 0.920 0.970 148,000 140,300 0.9480 0.501 0.495 0.501 0.495 0.522 274,855 0.5105 -3.12%
2020-03-10 0 0.960 0.960 0.970 0.940 0.960 88,000 83,400 0.9477 0.517 0.517 0.522 0.506 0.517 163,427 0.5103 1.05%
2020-03-09 0 0.950 0.950 0.970 0.940 1.030 696,000 686,060 0.9857 0.512 0.512 0.522 0.506 0.555 1,292,560 0.5308 -7.77%
2020-03-06 0 1.030 1.030 1.040 1.020 1.030 22,000 22,640 1.0291 0.555 0.555 0.560 0.549 0.555 40,857 0.5541 0.00%
2020-03-05 0 1.030 1.020 1.030 1.030 1.040 68,000 70,300 1.0338 0.555 0.549 0.555 0.555 0.560 126,285 0.5567 0.00%
2020-03-04 0 1.030 1.030 1.040 1.010 1.050 622,000 639,920 1.0288 0.555 0.555 0.560 0.544 0.565 1,155,133 0.5540 -0.96%
2020-03-03 0 1.040 1.030 1.040 1.020 1.060 118,000 122,660 1.0395 0.560 0.555 0.560 0.549 0.571 219,141 0.5597 0.97%
2020-03-02 0 1.030 1.030 1.080 1.010 1.080 144,000 148,020 1.0279 0.555 0.555 0.582 0.544 0.582 267,426 0.5535 0.98%
2020-02-28 0 1.020 1.020 1.030 1.000 1.030 228,000 230,440 1.0107 0.549 0.549 0.555 0.538 0.555 423,425 0.5442 0.00%
2020-02-27 0 1.020 1.020 1.070 1.020 1.080 244,000 254,880 1.0446 0.549 0.549 0.576 0.549 0.582 453,139 0.5625 -1.92%
2020-02-26 0 1.040 1.040 1.050 1.040 1.070 272,000 286,040 1.0516 0.560 0.560 0.565 0.560 0.576 505,138 0.5663 -3.70%
2020-02-25 0 1.080 1.070 1.090 1.060 1.110 334,000 362,560 1.0855 0.582 0.576 0.587 0.571 0.598 620,280 0.5845 -2.70%
2020-02-24 0 1.110 1.100 1.110 1.090 1.110 108,000 118,680 1.0989 0.598 0.592 0.598 0.587 0.598 200,570 0.5917 -0.89%
2020-02-21 0 1.120 1.120 1.130 1.110 1.140 468,000 524,160 1.1200 0.603 0.603 0.608 0.598 0.614 869,135 0.6031 -1.75%
2020-02-20 0 1.140 1.120 1.140 1.110 1.140 166,000 186,820 1.1254 0.614 0.603 0.614 0.598 0.614 308,283 0.6060 0.00%
2020-02-19 0 1.140 1.110 1.150 1.110 1.140 220,000 247,820 1.1265 0.614 0.598 0.619 0.598 0.614 408,568 0.6066 0.00%
2020-02-18 0 1.140 1.120 1.130 1.110 1.150 430,000 485,520 1.1291 0.614 0.603 0.608 0.598 0.619 798,564 0.6080 0.00%
2020-02-17 0 1.140 1.140 1.150 1.120 1.170 426,000 492,920 1.1571 0.614 0.614 0.619 0.603 0.630 791,136 0.6231 -0.87%
2020-02-14 0 1.150 1.130 1.150 1.110 1.150 168,000 191,060 1.1373 0.619 0.608 0.619 0.598 0.619 311,997 0.6124 0.88%
2020-02-13 0 1.140 1.140 1.150 1.120 1.180 570,000 646,000 1.1333 0.614 0.614 0.619 0.603 0.635 1,058,562 0.6103 -3.39%
2020-02-12 0 1.180 1.150 1.180 1.130 1.200 468,000 543,140 1.1606 0.635 0.619 0.635 0.608 0.646 869,135 0.6249 -1.67%
2020-02-11 0 1.200 1.160 1.200 1.130 1.220 266,000 312,340 1.1742 0.646 0.625 0.646 0.608 0.657 493,996 0.6323 3.45%
2020-02-10 0 1.160 1.130 1.180 1.130 1.170 158,000 180,480 1.1423 0.625 0.608 0.635 0.608 0.630 293,426 0.6151 -0.85%
2020-02-07 0 1.170 1.160 1.170 1.140 1.190 314,000 364,260 1.1601 0.630 0.625 0.630 0.614 0.641 583,138 0.6247 0.86%
2020-02-06 0 1.160 1.160 1.170 1.120 1.200 754,000 866,280 1.1489 0.625 0.625 0.630 0.603 0.646 1,400,273 0.6187 0.87%
2020-02-05 0 1.150 1.140 1.150 1.130 1.230 992,000 1,163,780 1.1732 0.619 0.614 0.619 0.608 0.662 1,842,270 0.6317 1.77%
2020-02-04 0 1.130 1.130 1.170 1.080 1.160 668,000 748,280 1.1202 0.608 0.608 0.630 0.582 0.625 1,240,561 0.6032 2.73%
2020-02-03 0 1.100 1.100 1.120 1.020 1.140 960,000 1,060,860 1.1051 0.592 0.592 0.603 0.549 0.614 1,782,841 0.5950 -1.79%
2020-01-31 0 1.120 1.120 1.160 1.070 1.230 1,082,000 1,242,020 1.1479 0.603 0.603 0.625 0.576 0.662 2,009,411 0.6181 -5.08%
2020-01-30 0 1.180 1.180 1.200 1.180 1.300 1,926,000 2,366,360 1.2286 0.635 0.635 0.646 0.635 0.700 3,576,826 0.6616 -12.59%
2020-01-29 0 1.350 1.340 1.350 1.330 1.460 1,804,000 2,492,720 1.3818 0.727 0.722 0.727 0.716 0.786 3,350,256 0.7440 -10.00%
2020-01-24 0 1.500 1.440 1.500 1.320 1.500 2,538,000 3,667,260 1.4449 0.808 0.775 0.808 0.711 0.808 4,713,387 0.7781 7.14%
2020-01-23 0 1.400 1.390 1.400 1.400 1.460 2,438,000 3,435,400 1.4091 0.754 0.748 0.754 0.754 0.786 4,527,674 0.7588 -5.41%
2020-01-22 0 1.480 1.450 1.480 1.450 1.520 4,562,000 6,746,220 1.4788 0.797 0.781 0.797 0.781 0.818 8,472,211 0.7963 -2.63%
2020-01-21 0 1.520 1.520 1.530 1.380 1.540 54,942,000 81,304,400 1.4798 0.818 0.818 0.824 0.743 0.829 102,034,246 0.7968

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