China Boqi Environmental (Holding) Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02377  2018-03-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 0.830 0.820 0.880 0.830 0.860 114,000 97,650 0.8566 0.830 0.820 0.880 0.830 0.860 114,000 0.8566 -2.35%
2026-06-17 0 0.850 0.810 0.850 0.850 0.870 151,000 128,570 0.8515 0.850 0.810 0.850 0.850 0.870 151,000 0.8515 0.00%
2026-06-16 0 0.850 0.850 0.880 0.850 0.850 235,735 200,352 0.8499 0.850 0.850 0.880 0.850 0.850 235,735 0.8499 0.00%
2026-06-15 0 0.850 0.850 0.880 0.800 0.920 581,000 508,210 0.8747 0.850 0.850 0.880 0.800 0.920 581,000 0.8747 0.00%
2026-06-12 0 0.850 0.850 0.900 - - 0 0 - 0.850 0.850 0.900 - - 0 - 1.19%
2026-06-11 0 0.840 0.840 1.000 0.840 0.890 174,284 148,962 0.8547 0.840 0.840 1.000 0.840 0.890 174,284 0.8547 0.48%
2026-06-10 0 0.900 0.890 0.930 0.900 0.910 5,000 4,520 0.9040 0.836 0.827 0.864 0.836 0.845 5,383 0.8397 1.12%
2026-06-09 0 0.890 0.880 0.920 0.880 0.900 95,000 85,470 0.8997 0.827 0.817 0.855 0.817 0.836 102,273 0.8357 -1.11%
2026-06-08 0 0.900 0.880 0.930 0.890 0.910 10,000 8,980 0.8980 0.836 0.817 0.864 0.827 0.845 10,766 0.8341 0.00%
2026-06-05 0 0.900 0.880 0.900 0.920 0.930 3,000 2,770 0.9233 0.836 0.817 0.836 0.855 0.864 3,230 0.8577 -2.17%
2026-06-04 0 0.920 0.920 0.950 0.900 0.920 21,000 19,000 0.9048 0.855 0.855 0.882 0.836 0.855 22,608 0.8404 1.10%
2026-06-03 0 0.910 0.910 0.930 0.900 0.930 5,000 4,580 0.9160 0.845 0.845 0.864 0.836 0.864 5,383 0.8509 0.00%
2026-06-02 0 0.910 0.900 0.960 0.910 0.920 22,047 20,161 0.9145 0.845 0.836 0.892 0.845 0.855 23,735 0.8494 -2.15%
2026-06-01 0 0.930 0.930 0.960 0.920 0.950 11,000 10,250 0.9318 0.864 0.864 0.892 0.855 0.882 11,842 0.8656 0.00%
2026-05-29 0 0.930 0.870 0.960 0.880 0.930 143,000 131,130 0.9170 0.864 0.808 0.892 0.817 0.864 153,947 0.8518 0.00%
2026-05-28 0 0.930 0.930 0.970 0.920 0.950 18,000 16,610 0.9228 0.864 0.864 0.901 0.855 0.882 19,378 0.8572 1.09%
2026-05-27 0 0.920 0.920 0.990 0.920 0.930 32,000 29,460 0.9206 0.855 0.855 0.920 0.855 0.864 34,450 0.8552 0.00%
2026-05-26 0 0.920 0.920 0.980 0.920 0.950 48,524 45,511 0.9379 0.855 0.855 0.910 0.855 0.882 52,239 0.8712 -3.16%
2026-05-22 0 0.950 0.950 0.990 0.940 0.960 27,198 25,799 0.9486 0.882 0.882 0.920 0.873 0.892 29,280 0.8811 3.26%
2026-05-21 0 0.920 0.920 0.950 0.920 0.950 79,000 74,110 0.9381 0.855 0.855 0.882 0.855 0.882 85,048 0.8714 -2.13%
2026-05-20 0 0.940 0.940 0.970 0.940 0.960 3,188 3,011 0.9445 0.873 0.873 0.901 0.873 0.892 3,432 0.8773 -1.05%
2026-05-19 0 0.950 0.950 0.960 0.930 0.960 92,000 88,080 0.9574 0.882 0.882 0.892 0.864 0.892 99,043 0.8893 0.00%
2026-05-18 0 0.950 0.950 0.960 0.940 0.950 5,000 4,740 0.9480 0.882 0.882 0.892 0.873 0.882 5,383 0.8806 -1.04%
2026-05-15 0 0.960 0.950 0.990 0.950 1.000 36,000 34,930 0.9703 0.892 0.882 0.920 0.882 0.929 38,756 0.9013 0.00%
2026-05-14 0 0.960 0.960 0.990 0.940 1.000 85,000 83,160 0.9784 0.892 0.892 0.920 0.873 0.929 91,507 0.9088 0.00%
2026-05-13 0 0.960 0.960 0.970 0.950 0.970 112,000 107,950 0.9638 0.892 0.892 0.901 0.882 0.901 120,574 0.8953 0.00%
2026-05-12 0 0.960 0.950 0.990 0.960 0.960 11,000 10,560 0.9600 0.892 0.882 0.920 0.892 0.892 11,842 0.8917 0.00%
2026-05-11 0 0.960 0.960 0.970 0.960 0.980 40,000 38,720 0.9680 0.892 0.892 0.901 0.892 0.910 43,062 0.8992 -1.03%
2026-05-08 0 0.970 0.970 0.990 0.950 0.960 24,000 23,030 0.9596 0.901 0.901 0.920 0.882 0.892 25,837 0.8913 -1.02%
2026-05-07 0 0.980 0.960 0.980 - - 0 0 - 0.910 0.892 0.910 - - 0 - 0.00%
2026-05-06 0 0.980 0.960 1.000 - - 0 0 - 0.910 0.892 0.929 - - 0 - 0.00%
2026-05-05 0 0.980 0.960 0.990 0.960 0.980 6,000 5,860 0.9767 0.910 0.892 0.920 0.892 0.910 6,459 0.9072 1.03%
2026-05-04 0 0.970 0.950 1.000 0.950 0.970 93,000 89,580 0.9632 0.901 0.882 0.929 0.882 0.901 100,120 0.8947 2.11%
2026-04-30 0 0.950 0.950 0.970 - - 0 0 - 0.882 0.882 0.901 - - 0 - 0.00%
2026-04-29 0 0.950 0.950 0.960 0.950 0.960 2,000 1,910 0.9550 0.882 0.882 0.892 0.882 0.892 2,153 0.8871 -1.04%
2026-04-28 0 0.960 0.950 1.080 0.960 0.970 10,000 9,690 0.9690 0.892 0.882 1.003 0.892 0.901 10,766 0.9001 -1.03%
2026-04-27 0 0.970 0.930 0.990 0.930 0.970 68,000 64,320 0.9459 0.901 0.864 0.920 0.864 0.901 73,206 0.8786 1.04%
2026-04-24 0 0.960 0.940 0.960 0.940 0.960 67,000 64,170 0.9578 0.892 0.873 0.892 0.873 0.892 72,129 0.8897 0.00%
2026-04-23 0 0.960 0.950 0.990 - - 0 0 - 0.892 0.882 0.920 - - 0 - 0.00%
2026-04-22 0 0.960 0.940 0.980 0.960 0.970 9,000 8,720 0.9689 0.892 0.873 0.910 0.892 0.901 9,689 0.9000 2.13%
2026-04-21 0 0.940 0.940 0.990 0.940 0.950 19,000 17,970 0.9458 0.873 0.873 0.920 0.873 0.882 20,455 0.8785 -3.09%
2026-04-20 0 0.970 0.960 0.980 0.960 0.970 16,000 15,510 0.9694 0.901 0.892 0.910 0.892 0.901 17,225 0.9004 0.00%
2026-04-17 0 0.970 0.940 1.000 0.970 0.970 11,000 10,670 0.9700 0.901 0.873 0.929 0.901 0.901 11,842 0.9010 0.00%
2026-04-16 0 0.970 0.970 0.990 - - 0 0 - 0.901 0.901 0.920 - - 0 - 1.04%
2026-04-15 0 0.960 0.960 0.970 0.950 0.980 66,000 63,570 0.9632 0.892 0.892 0.901 0.882 0.910 71,053 0.8947 0.00%
2026-04-14 0 0.960 0.950 1.000 0.950 0.970 41,000 39,580 0.9654 0.892 0.882 0.929 0.882 0.901 44,139 0.8967 -1.03%
2026-04-13 0 0.970 0.970 1.000 - - 0 0 - 0.901 0.901 0.929 - - 0 - 1.04%
2026-04-10 0 0.960 0.960 0.990 0.930 0.970 13,000 12,430 0.9562 0.892 0.892 0.920 0.864 0.901 13,995 0.8882 0.00%
2026-04-09 0 0.960 0.940 0.990 0.950 0.960 262,000 249,470 0.9522 0.892 0.873 0.920 0.882 0.892 282,057 0.8845 -3.03%
2026-04-08 0 0.990 0.940 0.990 0.940 0.990 176,000 170,470 0.9686 0.920 0.873 0.920 0.873 0.920 189,474 0.8997 0.00%
2026-04-02 0 0.990 0.980 0.990 0.990 1.020 218,000 217,870 0.9994 0.920 0.910 0.920 0.920 0.947 234,689 0.9283 -3.88%
2026-04-01 0 1.030 1.030 1.050 1.030 1.030 2,000 2,060 1.0300 0.957 0.957 0.975 0.957 0.957 2,153 0.9568 0.00%
2026-03-31 0 1.030 1.020 1.060 1.020 1.030 46,000 47,300 1.0283 0.957 0.947 0.985 0.947 0.957 49,522 0.9551 1.98%
2026-03-30 0 1.010 0.970 1.030 0.970 1.030 17,000 16,660 0.9800 0.938 0.901 0.957 0.901 0.957 18,301 0.9103 2.02%
2026-03-27 0 0.990 0.950 1.030 0.990 1.030 101,000 103,990 1.0296 0.920 0.882 0.957 0.920 0.957 108,732 0.9564 3.13%
2026-03-26 0 0.960 0.960 1.000 0.960 1.000 12,000 11,920 0.9933 0.892 0.892 0.929 0.892 0.929 12,919 0.9227 0.00%
2026-03-25 0 0.960 0.960 0.990 0.960 0.960 3,000 2,880 0.9600 0.892 0.892 0.920 0.892 0.892 3,230 0.8917 -2.04%
2026-03-24 0 0.980 0.960 1.020 0.960 1.090 68,000 70,650 1.0390 0.910 0.892 0.947 0.892 1.012 73,206 0.9651 1.03%
2026-03-23 0 0.970 0.950 0.970 0.960 1.000 215,000 210,290 0.9781 0.901 0.882 0.901 0.892 0.929 231,459 0.9085 -5.83%
2026-03-20 0 1.030 1.000 1.040 1.000 1.060 39,000 40,620 1.0415 0.957 0.929 0.966 0.929 0.985 41,986 0.9675 4.04%
2026-03-19 0 0.990 0.980 1.050 0.980 1.020 168,000 165,880 0.9874 0.920 0.910 0.975 0.910 0.947 180,861 0.9172 -1.00%
2026-03-18 0 1.000 0.980 1.050 1.000 1.060 17,000 17,760 1.0447 0.929 0.910 0.975 0.929 0.985 18,301 0.9704 -3.85%
2026-03-17 0 1.040 0.970 1.050 1.020 1.040 86,505 89,629 1.0361 0.966 0.901 0.975 0.947 0.966 93,127 0.9624 2.97%
2026-03-16 0 1.010 0.960 1.020 0.970 1.010 138,000 137,770 0.9983 0.938 0.892 0.947 0.901 0.938 148,565 0.9273 3.06%
2026-03-13 0 0.980 0.920 0.980 0.980 0.990 358,543 352,590 0.9834 0.910 0.855 0.910 0.910 0.920 385,991 0.9135 1.03%
2026-03-12 0 0.970 0.910 0.980 0.940 0.970 202,000 194,350 0.9621 0.901 0.845 0.910 0.873 0.901 217,464 0.8937 6.59%
2026-03-11 0 0.910 0.920 0.930 0.890 0.920 14,000 12,820 0.9157 0.845 0.855 0.864 0.827 0.855 15,072 0.8506 2.25%
2026-03-10 0 0.890 0.890 0.950 0.880 0.900 105,000 92,480 0.8808 0.827 0.827 0.882 0.817 0.836 113,038 0.8181 0.00%
2026-03-09 0 0.890 0.890 0.900 0.880 0.910 138,000 122,380 0.8868 0.827 0.827 0.836 0.817 0.845 148,565 0.8237 0.00%
2026-03-06 0 0.890 0.890 0.910 0.890 0.910 3,000 2,690 0.8967 0.827 0.827 0.845 0.827 0.845 3,230 0.8329 0.00%
2026-03-05 0 0.890 0.890 0.900 0.890 0.920 502,000 460,680 0.9177 0.827 0.827 0.836 0.827 0.855 540,431 0.8524 -4.30%
2026-03-04 0 0.930 0.900 0.940 0.920 0.940 439,000 404,280 0.9209 0.864 0.836 0.873 0.855 0.873 472,608 0.8554 0.00%
2026-03-03 0 0.930 0.920 0.930 0.930 0.950 48,000 44,750 0.9323 0.864 0.855 0.864 0.864 0.882 51,675 0.8660 0.00%
2026-03-02 0 0.930 0.900 0.990 0.930 0.960 16,000 14,910 0.9319 0.864 0.836 0.920 0.864 0.892 17,225 0.8656 -2.11%
2026-02-27 0 0.950 0.950 0.970 - - 0 0 - 0.882 0.882 0.901 - - 0 - 1.06%
2026-02-26 0 0.940 0.930 0.980 0.940 0.950 51,000 48,440 0.9498 0.873 0.864 0.910 0.873 0.882 54,904 0.8823 -1.05%
2026-02-25 0 0.950 0.950 0.980 0.950 0.960 2,000 1,910 0.9550 0.882 0.882 0.910 0.882 0.892 2,153 0.8871 0.00%
2026-02-24 0 0.950 0.950 0.970 0.950 0.970 54,000 51,600 0.9556 0.882 0.882 0.901 0.882 0.901 58,134 0.8876 -2.06%
2026-02-23 0 0.970 0.950 0.980 0.970 0.970 33,000 32,010 0.9700 0.901 0.882 0.910 0.901 0.901 35,526 0.9010 1.04%
2026-02-20 0 0.960 0.960 0.980 0.960 0.970 142,000 136,460 0.9610 0.892 0.892 0.910 0.892 0.901 152,871 0.8926 -1.03%
2026-02-16 0 0.970 0.950 0.980 - - 0 0 - 0.901 0.882 0.910 - - 0 - 0.00%
2026-02-13 0 0.970 0.950 0.970 - - 0 0 - 0.901 0.882 0.901 - - 0 - 0.00%
2026-02-12 0 0.970 0.950 0.970 0.960 0.970 82,000 78,780 0.9607 0.901 0.882 0.901 0.892 0.901 88,278 0.8924 0.00%
2026-02-11 0 0.970 0.950 0.970 0.970 0.970 20,000 19,400 0.9700 0.901 0.882 0.901 0.901 0.901 21,531 0.9010 0.00%
2026-02-10 0 0.970 0.950 0.970 0.950 0.970 79,000 75,980 0.9618 0.901 0.882 0.901 0.882 0.901 85,048 0.8934 -1.02%
2026-02-09 0 0.980 0.960 0.980 0.960 0.980 64,000 61,610 0.9627 0.910 0.892 0.910 0.892 0.910 68,900 0.8942 0.00%
2026-02-06 0 0.980 0.960 0.980 - - 0 0 - 0.910 0.892 0.910 - - 0 - 0.00%
2026-02-05 0 0.980 0.960 0.990 0.980 0.980 1,000 980 0.9800 0.910 0.892 0.920 0.910 0.910 1,077 0.9103 2.08%
2026-02-04 0 0.960 0.950 0.980 0.950 0.960 11,000 10,460 0.9509 0.892 0.882 0.910 0.882 0.892 11,842 0.8833 0.00%
2026-02-03 0 0.960 0.950 0.980 - - 0 0 - 0.892 0.882 0.910 - - 0 - 0.00%
2026-02-02 0 0.960 0.960 0.980 0.960 0.960 1,000 960 0.9600 0.892 0.892 0.910 0.892 0.892 1,077 0.8917 0.00%
2026-01-30 0 0.960 0.950 0.970 0.950 0.970 27,372 26,349 0.9626 0.892 0.882 0.901 0.882 0.901 29,467 0.8942 -1.03%
2026-01-29 0 0.970 0.970 0.980 0.960 0.980 5,000 4,820 0.9640 0.901 0.901 0.910 0.892 0.910 5,383 0.8954 -1.02%
2026-01-28 0 0.980 0.960 0.980 0.960 0.980 151,000 146,450 0.9699 0.910 0.892 0.910 0.892 0.910 162,560 0.9009 0.00%
2026-01-27 0 0.980 0.970 0.980 0.960 0.980 169,000 163,940 0.9701 0.910 0.901 0.910 0.892 0.910 181,938 0.9011 0.00%
2026-01-26 0 0.980 0.960 0.980 0.960 0.980 104,000 101,860 0.9794 0.910 0.892 0.910 0.892 0.910 111,962 0.9098 0.00%
2026-01-23 0 0.980 0.960 0.980 0.980 0.990 14,000 13,850 0.9893 0.910 0.892 0.910 0.910 0.920 15,072 0.9189 1.03%
2026-01-22 0 0.970 0.960 0.980 0.960 0.980 189,000 182,020 0.9631 0.901 0.892 0.910 0.892 0.910 203,469 0.8946 0.00%
2026-01-21 0 0.970 0.950 1.000 - - 0 0 - 0.901 0.882 0.929 - - 0 - 0.00%
2026-01-20 0 0.970 0.970 1.000 0.950 0.960 113,000 108,450 0.9597 0.901 0.901 0.929 0.882 0.892 121,651 0.8915 1.04%
2026-01-19 0 0.960 0.950 0.960 0.930 0.970 82,000 77,640 0.9468 0.892 0.882 0.892 0.864 0.901 88,278 0.8795 0.00%
2026-01-16 0 0.960 0.960 1.000 0.960 0.990 99,000 95,960 0.9693 0.892 0.892 0.929 0.892 0.920 106,579 0.9004 -3.03%
2026-01-15 0 0.990 0.990 1.000 - - 0 0 - 0.920 0.920 0.929 - - 0 - 1.02%
2026-01-14 0 0.980 0.980 1.040 0.980 0.980 96,000 94,080 0.9800 0.910 0.910 0.966 0.910 0.910 103,349 0.9103 -1.01%
2026-01-13 0 0.990 0.990 1.040 0.970 0.980 89,000 87,190 0.9797 0.920 0.920 0.966 0.901 0.910 95,813 0.9100 -1.00%
2026-01-09 0 1.000 0.990 1.010 1.000 1.010 22,000 22,110 1.0050 0.929 0.920 0.938 0.929 0.938 23,684 0.9335 0.00%
2026-01-08 0 1.000 0.980 1.010 0.980 1.000 49,000 48,710 0.9941 0.929 0.910 0.938 0.910 0.929 52,751 0.9234 1.01%
2026-01-07 0 0.990 0.980 1.000 0.990 1.000 42,000 41,680 0.9924 0.920 0.910 0.929 0.920 0.929 45,215 0.9218 -1.00%
2026-01-06 0 1.000 0.990 1.000 0.990 1.000 15,000 14,880 0.9920 0.929 0.920 0.929 0.920 0.929 16,148 0.9215 -0.99%
2026-01-05 0 1.010 0.980 1.010 0.980 1.010 85,000 84,260 0.9913 0.938 0.910 0.938 0.910 0.938 91,507 0.9208 1.00%
2025-12-31 0 1.000 0.980 1.000 0.990 1.000 58,000 57,490 0.9912 0.929 0.910 0.929 0.920 0.929 62,440 0.9207 -0.99%
2025-12-30 0 1.010 0.980 1.010 0.970 1.010 944,350 925,269 0.9798 0.938 0.910 0.938 0.901 0.938 1,016,645 0.9101 3.06%
2025-12-29 0 0.980 0.970 0.990 0.980 0.990 91,000 89,190 0.9801 0.910 0.901 0.920 0.910 0.920 97,967 0.9104 0.00%
2025-12-24 0 0.980 0.980 1.000 - - 0 0 - 0.910 0.910 0.929 - - 0 - 0.00%
2025-12-23 0 0.980 0.980 1.030 0.980 1.010 23,256 23,244 0.9995 0.910 0.910 0.957 0.910 0.938 25,036 0.9284 0.00%
2025-12-22 0 0.980 0.970 1.040 0.980 1.010 90,000 88,440 0.9827 0.910 0.901 0.966 0.910 0.938 96,890 0.9128 -2.00%
2025-12-19 0 1.000 1.000 1.060 0.970 0.990 49,000 48,340 0.9865 0.929 0.929 0.985 0.901 0.920 52,751 0.9164 3.09%
2025-12-18 0 0.970 0.970 1.000 0.970 1.000 121,000 119,140 0.9846 0.901 0.901 0.929 0.901 0.929 130,263 0.9146 -1.02%
2025-12-17 0 0.980 0.970 1.060 0.970 0.980 1,199,000 1,022,880 0.8531 0.910 0.901 0.985 0.901 0.910 1,290,789 0.7924 0.00%
2025-12-16 0 0.980 0.970 1.060 0.960 1.000 396,000 390,580 0.9863 0.910 0.901 0.985 0.892 0.929 426,316 0.9162 -2.00%
2025-12-15 0 1.000 1.000 1.060 0.990 1.010 80,000 80,070 1.0009 0.929 0.929 0.985 0.920 0.938 86,124 0.9297 1.01%
2025-12-12 0 0.990 0.990 1.060 0.990 1.010 121,000 120,910 0.9993 0.920 0.920 0.985 0.920 0.938 130,263 0.9282 0.00%
2025-12-11 0 0.990 0.980 0.990 0.980 1.000 87,000 86,410 0.9932 0.920 0.910 0.920 0.910 0.929 93,660 0.9226 0.00%
2025-12-10 0 0.990 0.980 0.990 0.980 1.010 122,000 121,060 0.9923 0.920 0.910 0.920 0.910 0.938 131,340 0.9217 0.00%
2025-12-09 0 0.990 0.980 1.000 0.980 1.010 84,000 83,680 0.9962 0.920 0.910 0.929 0.910 0.938 90,431 0.9254 0.00%
2025-12-08 0 0.990 0.980 1.010 0.980 1.010 88,000 87,760 0.9973 0.920 0.910 0.938 0.910 0.938 94,737 0.9264 0.00%
2025-12-05 0 0.990 0.970 1.000 0.980 1.000 87,000 86,020 0.9887 0.920 0.901 0.929 0.910 0.929 93,660 0.9184 0.00%
2025-12-04 0 0.990 0.980 0.990 0.980 1.000 36,000 35,830 0.9953 0.920 0.910 0.920 0.910 0.929 38,756 0.9245 1.02%
2025-12-03 0 0.980 0.980 1.010 0.980 0.990 53,000 52,280 0.9864 0.910 0.910 0.938 0.910 0.920 57,057 0.9163 -2.97%
2025-12-02 0 1.010 0.990 1.030 0.990 1.020 31,000 31,030 1.0010 0.938 0.920 0.957 0.920 0.947 33,373 0.9298 1.00%
2025-12-01 0 1.000 0.990 1.000 0.990 1.000 6,000 5,970 0.9950 0.929 0.920 0.929 0.920 0.929 6,459 0.9242 0.00%
2025-11-28 0 1.000 0.980 1.020 0.990 1.020 6,000 6,040 1.0067 0.929 0.910 0.947 0.920 0.947 6,459 0.9351 -0.99%
2025-11-27 0 1.010 1.010 1.030 - - 0 0 - 0.938 0.938 0.957 - - 0 - 2.02%
2025-11-26 0 0.990 0.980 1.060 0.990 1.060 16,000 16,690 1.0431 0.920 0.910 0.985 0.920 0.985 17,225 0.9689 0.00%
2025-11-25 0 0.990 0.990 1.040 0.990 1.030 2,000 2,020 1.0100 0.920 0.920 0.966 0.920 0.957 2,153 0.9382 0.00%
2025-11-24 0 0.990 0.990 1.010 0.990 1.030 14,000 14,100 1.0071 0.920 0.920 0.938 0.920 0.957 15,072 0.9355 -2.94%
2025-11-21 0 1.020 1.020 1.040 0.990 1.040 63,000 63,150 1.0024 0.947 0.947 0.966 0.920 0.966 67,823 0.9311 -1.92%
2025-11-20 0 1.040 1.020 1.060 1.040 1.050 7,000 7,290 1.0414 0.966 0.947 0.985 0.966 0.975 7,536 0.9674 0.00%
2025-11-19 0 1.040 1.020 1.040 1.020 1.050 16,000 16,620 1.0388 0.966 0.947 0.966 0.947 0.975 17,225 0.9649 1.96%
2025-11-18 0 1.020 1.020 1.040 1.020 1.050 89,000 91,550 1.0287 0.947 0.947 0.966 0.947 0.975 95,813 0.9555 -5.56%
2025-11-17 0 1.080 1.050 1.080 1.060 1.080 60,000 64,140 1.0690 1.003 0.975 1.003 0.985 1.003 64,593 0.9930 -1.82%
2025-11-14 0 1.100 1.080 1.100 1.080 1.110 5,000 5,450 1.0900 1.022 1.003 1.022 1.003 1.031 5,383 1.0125 0.92%
2025-11-13 0 1.090 1.070 1.130 1.090 1.130 102,000 112,050 1.0985 1.012 0.994 1.050 1.012 1.050 109,809 1.0204 -3.54%
2025-11-12 0 1.130 1.130 1.150 - - 0 0 - 1.050 1.050 1.068 - - 0 - 0.00%
2025-11-11 0 1.130 1.100 1.140 1.110 1.130 43,000 48,550 1.1291 1.050 1.022 1.059 1.031 1.050 46,292 1.0488 0.00%
2025-11-10 0 1.130 1.120 1.130 1.100 1.130 80,000 88,470 1.1059 1.050 1.040 1.050 1.022 1.050 86,124 1.0272 0.89%
2025-11-07 0 1.120 1.080 1.120 1.100 1.120 31,505 35,015 1.1114 1.040 1.003 1.040 1.022 1.040 33,917 1.0324 0.00%
2025-11-06 0 1.120 1.070 1.130 1.100 1.120 23,000 25,400 1.1043 1.040 0.994 1.050 1.022 1.040 24,761 1.0258 0.90%
2025-11-05 0 1.110 1.100 1.110 1.100 1.110 89,000 98,880 1.1110 1.031 1.022 1.031 1.022 1.031 95,813 1.0320 -1.77%
2025-11-04 0 1.130 1.100 1.180 1.110 1.180 38,000 43,430 1.1429 1.050 1.022 1.096 1.031 1.096 40,909 1.0616 0.89%
2025-11-03 0 1.120 1.120 1.180 - - 0 0 - 1.040 1.040 1.096 - - 0 - 1.82%
2025-10-31 0 1.100 1.100 1.110 1.100 1.120 89,000 98,460 1.1063 1.022 1.022 1.031 1.022 1.040 95,813 1.0276 -0.90%
2025-10-30 0 1.110 1.100 1.110 1.100 1.120 27,000 29,820 1.1044 1.031 1.022 1.031 1.022 1.040 29,067 1.0259 0.91%
2025-10-28 0 1.100 1.100 1.110 1.100 1.120 32,000 35,550 1.1109 1.022 1.022 1.031 1.022 1.040 34,450 1.0319 -1.79%
2025-10-27 0 1.120 1.110 1.120 1.110 1.140 94,000 105,880 1.1264 1.040 1.031 1.040 1.031 1.059 101,196 1.0463 -1.75%
2025-10-24 0 1.140 1.130 1.160 1.140 1.190 51,000 59,300 1.1627 1.059 1.050 1.078 1.059 1.105 54,904 1.0801 0.88%
2025-10-23 0 1.130 1.130 1.140 1.130 1.220 574,000 669,720 1.1668 1.050 1.050 1.059 1.050 1.133 617,943 1.0838 -2.59%
2025-10-22 0 1.160 1.150 1.180 1.100 1.170 1,461,810 1,680,275 1.1494 1.078 1.068 1.096 1.022 1.087 1,573,719 1.0677 5.45%
2025-10-21 0 1.100 1.100 1.110 1.070 1.100 104,000 112,260 1.0794 1.022 1.022 1.031 0.994 1.022 111,962 1.0027 0.92%
2025-10-20 0 1.090 1.080 1.090 1.080 1.090 7,000 7,570 1.0814 1.012 1.003 1.012 1.003 1.012 7,536 1.0045 0.93%
2025-10-17 0 1.080 1.080 1.090 1.080 1.090 20,000 21,610 1.0805 1.003 1.003 1.012 1.003 1.012 21,531 1.0037 0.00%
2025-10-16 0 1.080 1.080 1.100 1.080 1.100 3,000 3,260 1.0867 1.003 1.003 1.022 1.003 1.022 3,230 1.0094 -1.82%
2025-10-15 0 1.100 1.080 1.100 1.090 1.100 26,000 28,500 1.0962 1.022 1.003 1.022 1.012 1.022 27,990 1.0182 1.85%
2025-10-14 0 1.080 1.080 1.110 1.080 1.110 43,000 46,530 1.0821 1.003 1.003 1.031 1.003 1.031 46,292 1.0051 -0.92%
2025-10-13 0 1.090 1.090 1.100 1.070 1.100 84,000 90,630 1.0789 1.012 1.012 1.022 0.994 1.022 90,431 1.0022 0.00%
2025-10-10 0 1.090 1.080 1.110 1.090 1.120 22,000 24,250 1.1023 1.012 1.003 1.031 1.012 1.040 23,684 1.0239 -0.91%
2025-10-09 0 1.100 1.090 1.100 1.100 1.120 63,000 70,130 1.1132 1.022 1.012 1.022 1.022 1.040 67,823 1.0340 -1.79%
2025-10-08 0 1.120 1.100 1.120 1.120 1.120 107,000 119,780 1.1194 1.040 1.022 1.040 1.040 1.040 115,191 1.0398 0.00%
2025-10-06 0 1.120 1.070 1.140 1.080 1.130 144,000 160,950 1.1177 1.040 0.994 1.059 1.003 1.050 155,024 1.0382 5.66%
2025-10-03 0 1.060 1.060 1.070 1.040 1.080 70,000 75,520 1.0789 0.985 0.985 0.994 0.966 1.003 75,359 1.0021 0.00%
2025-10-02 0 1.060 1.030 1.060 1.050 1.120 74,000 81,010 1.0947 0.985 0.957 0.985 0.975 1.040 79,665 1.0169 0.95%
2025-09-30 0 1.050 1.040 1.060 - - 0 0 - 0.975 0.966 0.985 - - 0 - 0.00%
2025-09-29 0 1.050 1.040 1.070 1.050 1.060 45,000 47,350 1.0522 0.975 0.966 0.994 0.975 0.985 48,445 0.9774 0.00%
2025-09-26 0 1.050 1.050 1.080 1.040 1.070 34,000 35,920 1.0565 0.975 0.975 1.003 0.966 0.994 36,603 0.9813 -1.87%
2025-09-25 0 1.070 1.070 1.080 1.070 1.080 14,000 14,990 1.0707 0.994 0.994 1.003 0.994 1.003 15,072 0.9946 -0.93%
2025-09-24 0 1.080 1.060 1.080 1.060 1.080 48,000 51,180 1.0663 1.003 0.985 1.003 0.985 1.003 51,675 0.9904 0.00%
2025-09-23 0 1.080 1.070 1.090 - - 0 0 - 1.003 0.994 1.012 - - 0 - 0.00%
2025-09-22 0 1.080 1.070 1.080 1.080 1.100 50,236 55,003 1.0949 1.003 0.994 1.003 1.003 1.022 54,082 1.0170 0.93%
2025-09-19 0 1.070 1.060 1.070 1.070 1.080 87,000 93,570 1.0755 0.994 0.985 0.994 0.994 1.003 93,660 0.9990 -0.93%
2025-09-18 0 1.080 1.080 1.140 1.080 1.100 85,000 92,970 1.0938 1.003 1.003 1.059 1.003 1.022 91,507 1.0160 -5.26%
2025-09-17 0 1.140 1.100 1.150 1.100 1.140 54,000 60,840 1.1267 1.059 1.022 1.068 1.022 1.059 58,134 1.0465 -0.87%
2025-09-16 0 1.150 1.110 1.150 - - 0 0 - 1.068 1.031 1.068 - - 0 - 0.00%
2025-09-15 0 1.150 1.110 1.150 1.150 1.210 130,000 154,230 1.1864 1.068 1.031 1.068 1.068 1.124 139,952 1.1020 2.68%
2025-09-12 0 1.120 1.090 1.120 1.100 1.150 191,877 215,142 1.1212 1.040 1.012 1.040 1.022 1.068 206,566 1.0415 -2.61%
2025-09-11 0 1.150 1.120 1.160 1.070 1.150 212,000 237,570 1.1206 1.068 1.040 1.078 0.994 1.068 228,230 1.0409 6.48%
2025-09-10 0 1.080 1.070 1.090 1.060 1.090 88,000 94,160 1.0700 1.003 0.994 1.012 0.985 1.012 94,737 0.9939 -0.92%
2025-09-09 0 1.090 1.060 1.090 - - 0 0 - 1.012 0.985 1.012 - - 0 - 0.00%
2025-09-08 0 1.090 1.060 1.090 1.060 1.090 6,000 6,420 1.0700 1.012 0.985 1.012 0.985 1.012 6,459 0.9939 0.93%
2025-09-05 0 1.080 1.080 1.090 1.070 1.080 45,000 48,590 1.0798 1.003 1.003 1.012 0.994 1.003 48,445 1.0030 3.85%
2025-09-04 0 1.040 1.040 1.070 - - 0 0 - 0.966 0.966 0.994 - - 0 - 0.97%
2025-09-03 0 1.030 1.030 1.090 1.030 1.060 70,000 73,600 1.0514 0.957 0.957 1.012 0.957 0.985 75,359 0.9767 -3.74%
2025-09-02 0 1.070 1.070 1.110 1.070 1.070 16,104 17,228 1.0698 0.994 0.994 1.031 0.994 0.994 17,337 0.9937 -1.83%
2025-09-01 0 1.090 1.070 1.110 1.070 1.140 91,000 101,460 1.1149 1.012 0.994 1.031 0.994 1.059 97,967 1.0357 0.93%
2025-08-29 0 1.080 1.080 1.110 1.050 1.110 221,130 235,571 1.0653 1.003 1.003 1.031 0.975 1.031 238,059 0.9896 -1.82%
2025-08-28 0 1.100 1.100 1.110 1.070 1.100 179,000 193,510 1.0811 1.022 1.022 1.031 0.994 1.022 192,703 1.0042 -1.79%
2025-08-27 0 1.120 1.110 1.120 1.050 1.280 1,035,000 1,193,260 1.1529 1.040 1.031 1.040 0.975 1.189 1,114,234 1.0709 -5.88%
2025-08-26 0 1.190 1.150 1.190 1.080 1.260 1,050,684 1,242,152 1.1822 1.105 1.068 1.105 1.003 1.170 1,131,119 1.0982 11.21%
2025-08-25 0 1.070 1.050 1.070 0.950 1.130 1,379,000 1,446,220 1.0487 0.994 0.975 0.994 0.882 1.050 1,484,569 0.9742 20.22%
2025-08-22 0 0.890 0.890 0.920 0.890 0.920 38,000 34,190 0.8997 0.827 0.827 0.855 0.827 0.855 40,909 0.8358 -2.20%
2025-08-21 0 0.910 0.890 0.930 0.890 0.910 9,000 8,170 0.9078 0.845 0.827 0.864 0.827 0.845 9,689 0.8432 -3.19%
2025-08-20 0 0.940 0.910 0.940 - - 0 0 - 0.873 0.845 0.873 - - 0 - 0.00%
2025-08-19 0 0.940 0.910 0.940 0.910 0.940 4,000 3,700 0.9250 0.873 0.845 0.873 0.845 0.873 4,306 0.8592 0.00%
2025-08-18 0 0.940 0.900 0.940 - - 0 0 - 0.873 0.836 0.873 - - 0 - 0.00%
2025-08-15 0 0.940 0.920 0.940 0.920 0.940 54,000 50,620 0.9374 0.873 0.855 0.873 0.855 0.873 58,134 0.8707 2.17%
2025-08-14 0 0.920 0.920 0.940 0.920 0.930 20,000 18,410 0.9205 0.855 0.855 0.873 0.855 0.864 21,531 0.8550 1.10%
2025-08-13 0 0.910 0.910 0.930 0.910 0.940 53,000 49,760 0.9389 0.845 0.845 0.864 0.845 0.873 57,057 0.8721 -4.21%
2025-08-12 0 0.950 0.910 0.950 0.910 0.950 155,000 144,070 0.9295 0.882 0.845 0.882 0.845 0.882 166,866 0.8634 1.06%
2025-08-11 0 0.940 0.920 0.940 0.920 0.940 141,308 129,986 0.9199 0.873 0.855 0.873 0.855 0.873 152,126 0.8545 0.00%
2025-08-08 0 0.940 0.890 0.950 0.890 0.940 111,000 100,860 0.9086 0.873 0.827 0.882 0.827 0.873 119,498 0.8440 3.30%
2025-08-07 0 0.910 0.900 0.910 0.880 0.910 18,000 16,050 0.8917 0.845 0.836 0.845 0.817 0.845 19,378 0.8283 0.00%
2025-08-06 0 0.910 0.900 0.910 0.880 0.910 7,000 6,270 0.8957 0.845 0.836 0.845 0.817 0.845 7,536 0.8320 0.00%
2025-08-05 0 0.910 0.860 0.910 0.850 0.910 157,000 137,370 0.8750 0.845 0.799 0.845 0.790 0.845 169,019 0.8127 5.81%
2025-08-04 0 0.860 0.860 0.870 0.860 0.880 4,000 3,460 0.8650 0.799 0.799 0.808 0.799 0.817 4,306 0.8035 2.38%
2025-08-01 0 0.840 0.840 0.860 0.840 0.880 106,000 91,140 0.8598 0.780 0.780 0.799 0.780 0.817 114,115 0.7987 -5.62%
2025-07-31 0 0.890 0.860 0.890 0.890 0.890 80,000 71,200 0.8900 0.827 0.799 0.827 0.827 0.827 86,124 0.8267 0.00%
2025-07-30 0 0.890 0.850 0.890 - - 0 0 - 0.827 0.790 0.827 - - 0 - 0.00%
2025-07-29 0 0.890 0.850 0.890 0.860 0.890 5,000 4,360 0.8720 0.827 0.790 0.827 0.799 0.827 5,383 0.8100 0.00%
2025-07-28 0 0.890 0.860 0.890 0.860 0.900 456,000 405,790 0.8899 0.827 0.799 0.827 0.799 0.836 490,909 0.8266 0.00%
2025-07-25 0 0.890 0.860 0.890 0.860 0.890 113,000 100,160 0.8864 0.827 0.799 0.827 0.799 0.827 121,651 0.8233 0.00%
2025-07-24 0 0.890 0.860 0.890 0.860 0.890 313,000 275,510 0.8802 0.827 0.799 0.827 0.799 0.827 336,962 0.8176 0.00%
2025-07-23 0 0.890 0.870 0.890 0.860 0.890 110,000 95,120 0.8647 0.827 0.808 0.827 0.799 0.827 118,421 0.8032 1.14%
2025-07-22 0 0.880 0.880 0.890 0.850 0.890 71,000 62,920 0.8862 0.817 0.817 0.827 0.790 0.827 76,435 0.8232 -1.12%
2025-07-21 0 0.890 0.850 0.890 0.880 0.900 189,000 168,750 0.8929 0.827 0.790 0.827 0.817 0.836 203,469 0.8294 0.00%
2025-07-18 0 0.890 0.860 0.870 0.890 0.900 40,000 35,620 0.8905 0.827 0.799 0.808 0.827 0.836 43,062 0.8272 -1.11%
2025-07-17 0 0.900 0.850 0.880 0.850 0.900 5,010 4,323 0.8629 0.836 0.790 0.817 0.790 0.836 5,394 0.8015 -1.10%
2025-07-16 0 0.910 0.880 0.910 0.880 0.910 21,000 18,830 0.8967 0.845 0.817 0.845 0.817 0.845 22,608 0.8329 2.25%
2025-07-15 0 0.890 0.880 0.890 0.870 0.890 3,000 2,650 0.8833 0.827 0.817 0.827 0.808 0.827 3,230 0.8205 0.00%
2025-07-14 0 0.890 0.860 0.900 0.820 0.900 8,000 7,070 0.8838 0.827 0.799 0.836 0.762 0.836 8,612 0.8209 -2.20%
2025-07-11 0 0.910 0.870 0.910 0.850 0.910 24,000 20,780 0.8658 0.845 0.808 0.845 0.790 0.845 25,837 0.8043 7.06%
2025-07-10 0 0.850 0.840 0.850 0.840 0.860 35,000 29,650 0.8471 0.790 0.780 0.790 0.780 0.799 37,679 0.7869 1.19%
2025-07-09 0 0.840 0.840 0.850 0.820 0.850 9,000 7,550 0.8389 0.780 0.780 0.790 0.762 0.790 9,689 0.7792 -1.18%
2025-07-08 0 0.850 0.820 0.860 0.820 0.860 16,000 13,560 0.8475 0.790 0.762 0.799 0.762 0.799 17,225 0.7872 1.19%
2025-07-07 0 0.840 0.830 0.850 0.820 0.850 48,000 40,180 0.8371 0.780 0.771 0.790 0.762 0.790 51,675 0.7776 -1.18%
2025-07-04 0 0.850 0.810 0.850 0.800 0.870 2,240,000 1,903,800 0.8499 0.790 0.752 0.790 0.743 0.808 2,411,483 0.7895 -2.30%
2025-07-03 0 0.870 0.870 0.900 0.860 0.870 25,000 21,520 0.8608 0.808 0.808 0.836 0.799 0.808 26,914 0.7996 1.16%
2025-07-02 0 0.860 0.860 0.880 0.850 0.860 110,000 94,500 0.8591 0.799 0.799 0.817 0.790 0.799 118,421 0.7980 1.18%
2025-06-30 0 0.850 0.820 0.850 0.850 0.850 15,000 12,750 0.8500 0.790 0.762 0.790 0.790 0.790 16,148 0.7896 1.19%
2025-06-27 0 0.840 0.830 0.840 0.810 0.850 14,000 11,720 0.8371 0.780 0.771 0.780 0.752 0.790 15,072 0.7776 -1.18%
2025-06-26 0 0.850 0.830 0.850 0.830 0.850 4,000 3,380 0.8450 0.790 0.771 0.790 0.771 0.790 4,306 0.7849 0.00%
2025-06-25 0 0.850 0.830 0.850 0.810 0.850 26,000 21,460 0.8254 0.790 0.771 0.790 0.752 0.790 27,990 0.7667 3.66%
2025-06-24 0 0.820 0.810 0.860 0.820 0.830 35,000 28,900 0.8257 0.762 0.752 0.799 0.762 0.771 37,679 0.7670 0.00%
2025-06-23 0 0.820 0.810 0.820 - - 0 0 - 0.762 0.752 0.762 - - 0 - 0.00%
2025-06-20 0 0.820 0.820 0.830 0.810 0.830 3,000 2,470 0.8233 0.762 0.762 0.771 0.752 0.771 3,230 0.7648 1.23%
2025-06-19 0 0.810 0.780 0.810 0.810 0.820 26,000 21,080 0.8108 0.752 0.725 0.752 0.752 0.762 27,990 0.7531 -3.57%
2025-06-18 0 0.840 0.840 0.850 0.840 0.840 41,000 34,440 0.8400 0.780 0.780 0.790 0.780 0.780 44,139 0.7803 0.00%
2025-06-17 0 0.840 0.830 0.860 0.830 0.840 11,000 9,230 0.8391 0.780 0.771 0.799 0.771 0.780 11,842 0.7794 0.00%
2025-06-16 0 0.840 0.820 0.840 0.810 0.840 12,000 9,770 0.8142 0.780 0.762 0.780 0.752 0.780 12,919 0.7563 3.70%
2025-06-13 0 0.810 0.810 0.840 - - 0 0 - 0.752 0.752 0.780 - - 0 - 0.00%
2025-06-12 0 0.810 0.810 0.840 - - 0 0 - 0.752 0.752 0.780 - - 0 - 0.75%
2025-06-11 0 0.850 0.840 0.850 0.840 0.850 23,000 19,540 0.8496 0.747 0.738 0.747 0.738 0.747 26,177 0.7464 2.41%
2025-06-10 0 0.830 0.830 0.850 0.820 0.850 3,000 2,500 0.8333 0.729 0.729 0.747 0.720 0.747 3,414 0.7322 0.00%
2025-06-09 0 0.830 0.830 0.840 0.810 0.840 21,000 17,510 0.8338 0.729 0.729 0.738 0.712 0.738 23,901 0.7326 2.47%
2025-06-06 0 0.810 0.810 0.850 0.810 0.810 5,000 4,050 0.8100 0.712 0.712 0.747 0.712 0.712 5,691 0.7117 0.00%
2025-06-05 0 0.810 0.800 0.850 0.800 0.820 99,505 80,478 0.8088 0.712 0.703 0.747 0.703 0.720 113,252 0.7106 2.53%
2025-06-04 0 0.790 0.790 0.800 0.790 0.800 2,000 1,590 0.7950 0.694 0.694 0.703 0.694 0.703 2,276 0.6985 1.28%
2025-06-03 0 0.780 0.770 0.780 0.760 0.800 45,000 35,080 0.7796 0.685 0.677 0.685 0.668 0.703 51,217 0.6849 5.41%
2025-06-02 0 0.740 0.740 0.770 0.740 0.780 13,000 10,020 0.7708 0.650 0.650 0.677 0.650 0.685 14,796 0.6772 -3.90%
2025-05-30 0 0.770 0.770 0.830 0.770 0.790 45,000 35,100 0.7800 0.677 0.677 0.729 0.677 0.694 51,217 0.6853 -1.28%
2025-05-29 0 0.780 0.760 0.790 0.760 0.780 96,000 74,280 0.7738 0.685 0.668 0.694 0.668 0.685 109,262 0.6798 5.41%
2025-05-28 0 0.740 0.740 0.780 - - 0 0 - 0.650 0.650 0.685 - - 0 - 0.00%
2025-05-27 0 0.740 0.740 0.770 0.740 0.750 23,000 17,030 0.7404 0.650 0.650 0.677 0.650 0.659 26,177 0.6506 0.00%
2025-05-26 0 0.740 0.740 0.780 0.730 0.770 2,000 1,500 0.7500 0.650 0.650 0.685 0.641 0.677 2,276 0.6590 0.00%
2025-05-23 0 0.740 0.740 0.760 0.740 0.740 28,000 20,720 0.7400 0.650 0.650 0.668 0.650 0.650 31,868 0.6502 1.37%
2025-05-22 0 0.730 0.730 0.780 0.720 0.730 101,000 72,730 0.7201 0.641 0.641 0.685 0.633 0.641 114,953 0.6327 -2.67%
2025-05-21 0 0.750 0.750 0.760 0.720 0.750 23,000 17,200 0.7478 0.659 0.659 0.668 0.633 0.659 26,177 0.6571 1.35%
2025-05-20 0 0.740 0.740 0.770 0.710 0.730 3,000 2,170 0.7233 0.650 0.650 0.677 0.624 0.641 3,414 0.6355 1.37%
2025-05-19 0 0.730 0.730 0.770 0.720 0.760 4,000 2,920 0.7300 0.641 0.641 0.677 0.633 0.668 4,553 0.6414 1.39%
2025-05-16 0 0.720 0.720 0.770 0.720 0.730 28,000 20,180 0.7207 0.633 0.633 0.677 0.633 0.641 31,868 0.6332 -4.00%
2025-05-15 0 0.750 0.740 0.780 0.710 0.770 862,000 627,150 0.7276 0.659 0.650 0.685 0.624 0.677 981,084 0.6392 4.17%
2025-05-14 0 0.720 0.720 0.730 0.700 0.720 717,505 516,553 0.7199 0.633 0.633 0.641 0.615 0.633 816,628 0.6325 0.00%
2025-05-13 0 0.720 0.700 0.720 - - 0 0 - 0.633 0.615 0.633 - - 0 - 0.00%
2025-05-12 0 0.720 0.720 0.730 0.710 0.750 416,000 299,540 0.7200 0.633 0.633 0.641 0.624 0.659 473,470 0.6326 0.00%
2025-05-09 0 0.720 0.720 0.770 0.720 0.730 32,000 23,210 0.7253 0.633 0.633 0.677 0.633 0.641 36,421 0.6373 0.00%
2025-05-08 0 0.720 0.720 0.750 0.720 0.790 2,000 1,510 0.7550 0.633 0.633 0.659 0.633 0.694 2,276 0.6634 -1.37%
2025-05-07 0 0.730 0.710 0.790 0.730 0.760 125,000 93,650 0.7492 0.641 0.624 0.694 0.641 0.668 142,269 0.6583 0.00%
2025-05-06 0 0.730 0.730 0.750 0.720 0.730 26,000 18,860 0.7254 0.641 0.641 0.659 0.633 0.641 29,592 0.6373 0.00%
2025-05-02 0 0.730 0.730 0.760 0.700 0.770 5,000 3,780 0.7560 0.641 0.641 0.668 0.615 0.677 5,691 0.6642 -5.19%
2025-04-30 0 0.770 0.720 0.770 - - 0 0 - 0.677 0.633 0.677 - - 0 - 0.00%
2025-04-29 0 0.770 0.710 0.780 0.710 0.780 20,000 15,240 0.7620 0.677 0.624 0.685 0.624 0.685 22,763 0.6695 8.45%
2025-04-28 0 0.710 0.700 0.710 0.700 0.720 65,000 45,900 0.7062 0.624 0.615 0.624 0.615 0.633 73,980 0.6204 1.43%
2025-04-25 0 0.700 0.690 0.740 0.700 0.740 131,000 96,470 0.7364 0.615 0.606 0.650 0.615 0.650 149,098 0.6470 1.45%
2025-04-24 0 0.690 0.690 0.750 0.680 0.710 2,000 1,390 0.6950 0.606 0.606 0.659 0.597 0.624 2,276 0.6106 0.00%
2025-04-23 0 0.690 0.680 0.750 - - 0 0 - 0.606 0.597 0.659 - - 0 - 0.00%
2025-04-22 0 0.690 0.690 0.750 - - 0 0 - 0.606 0.606 0.659 - - 0 - 2.99%
2025-04-17 0 0.670 0.670 0.740 0.670 0.680 107,000 72,240 0.6751 0.589 0.589 0.650 0.589 0.597 121,782 0.5932 0.00%
2025-04-16 0 0.670 0.670 0.750 0.670 0.700 26,000 17,530 0.6742 0.589 0.589 0.659 0.589 0.615 29,592 0.5924 -4.29%
2025-04-15 0 0.700 0.680 0.770 - - 0 0 - 0.615 0.597 0.677 - - 0 - 0.00%
2025-04-14 0 0.700 0.710 0.740 0.700 0.720 191,000 134,030 0.7017 0.615 0.624 0.650 0.615 0.633 217,386 0.6166 1.45%
2025-04-11 0 0.690 0.690 0.740 0.690 0.740 2,000 1,430 0.7150 0.606 0.606 0.650 0.606 0.650 2,276 0.6282 4.55%
2025-04-10 0 0.660 0.660 0.700 0.660 0.680 22,000 14,920 0.6782 0.580 0.580 0.615 0.580 0.597 25,039 0.5959 1.54%
2025-04-09 0 0.650 0.650 0.690 0.650 0.650 105,000 68,250 0.6500 0.571 0.571 0.606 0.571 0.571 119,506 0.5711 0.00%
2025-04-08 0 0.650 0.650 0.670 0.650 0.660 37,000 25,010 0.6759 0.571 0.571 0.589 0.571 0.580 42,112 0.5939 -4.41%
2025-04-07 0 0.680 0.670 0.740 0.660 0.730 142,505 98,873 0.6938 0.597 0.589 0.650 0.580 0.641 162,192 0.6096 -12.82%
2025-04-03 0 0.780 0.760 0.810 - - 0 0 - 0.685 0.668 0.712 - - 0 - 0.00%
2025-04-02 0 0.780 0.780 0.840 0.780 0.800 13,000 10,380 0.7985 0.685 0.685 0.738 0.685 0.703 14,796 0.7015 1.30%
2025-04-01 0 0.770 0.770 0.850 0.770 0.770 8,000 6,160 0.7700 0.677 0.677 0.747 0.677 0.677 9,105 0.6765 -7.23%
2025-03-31 0 0.830 0.770 0.830 - - 0 0 - 0.729 0.677 0.729 - - 0 - 0.00%
2025-03-28 0 0.830 0.830 0.860 0.790 0.860 4,000 3,290 0.8225 0.729 0.729 0.756 0.694 0.756 4,553 0.7227 2.47%
2025-03-27 0 0.810 0.800 0.900 0.790 0.810 3,000 2,390 0.7967 0.712 0.703 0.791 0.694 0.712 3,414 0.7000 -4.71%
2025-03-26 0 0.850 0.780 0.850 0.790 0.850 11,460 9,376 0.8182 0.747 0.685 0.747 0.694 0.747 13,043 0.7188 8.97%
2025-03-25 0 0.780 0.750 0.800 0.730 0.800 7,000 5,430 0.7757 0.685 0.659 0.703 0.641 0.703 7,967 0.6816 -2.50%
2025-03-24 0 0.800 0.760 0.830 0.760 0.800 12,000 9,520 0.7933 0.703 0.668 0.729 0.668 0.703 13,658 0.6970 0.00%
2025-03-21 0 0.800 0.720 0.800 0.790 0.800 64,000 51,180 0.7997 0.703 0.633 0.703 0.694 0.703 72,842 0.7026 6.67%
2025-03-20 0 0.750 0.720 0.750 0.740 0.750 19,000 14,220 0.7484 0.659 0.633 0.659 0.650 0.659 21,625 0.6576 0.00%
2025-03-19 0 0.750 0.740 0.780 0.740 0.750 123,000 91,030 0.7401 0.659 0.650 0.685 0.650 0.659 139,992 0.6502 2.74%
2025-03-18 0 0.730 0.700 0.730 0.690 0.730 228,000 163,760 0.7182 0.641 0.615 0.641 0.606 0.641 259,498 0.6311 0.00%
2025-03-17 0 0.730 0.700 0.730 0.660 0.740 95,000 65,840 0.6931 0.641 0.615 0.641 0.580 0.650 108,124 0.6089 2.82%
2025-03-14 0 0.710 0.700 0.710 0.700 0.710 93,000 66,020 0.7099 0.624 0.615 0.624 0.615 0.624 105,848 0.6237 1.43%
2025-03-13 0 0.700 0.700 0.710 0.700 0.710 28,000 19,680 0.7029 0.615 0.615 0.624 0.615 0.624 31,868 0.6175 0.00%
2025-03-12 0 0.700 0.700 0.710 - - 0 0 - 0.615 0.615 0.624 - - 0 - 1.45%
2025-03-11 0 0.690 0.690 0.710 0.690 0.710 124,000 85,940 0.6931 0.606 0.606 0.624 0.606 0.624 141,130 0.6089 -1.43%
2025-03-10 0 0.700 0.700 0.710 0.700 0.710 62,000 43,960 0.7090 0.615 0.615 0.624 0.615 0.624 70,565 0.6230 -1.41%
2025-03-07 0 0.710 0.700 0.710 0.710 0.750 186,000 133,570 0.7181 0.624 0.615 0.624 0.624 0.659 211,696 0.6310 -1.39%
2025-03-06 0 0.720 0.720 0.730 0.720 0.720 6,000 4,320 0.7200 0.633 0.633 0.641 0.633 0.633 6,829 0.6326 2.86%
2025-03-05 0 0.700 0.700 0.730 0.700 0.700 2,000 1,400 0.7000 0.615 0.615 0.641 0.615 0.615 2,276 0.6150 -1.41%
2025-03-04 0 0.710 0.710 0.730 0.710 0.730 44,000 31,490 0.7157 0.624 0.624 0.641 0.624 0.641 50,079 0.6288 0.00%
2025-03-03 0 0.710 0.710 0.730 - - 0 0 - 0.624 0.624 0.641 - - 0 - 0.00%
2025-02-28 0 0.710 0.700 0.730 - - 0 0 - 0.624 0.615 0.641 - - 0 - 0.00%
2025-02-27 0 0.710 0.710 0.720 0.710 0.730 138,192 99,910 0.7230 0.624 0.624 0.633 0.624 0.641 157,283 0.6352 -1.39%
2025-02-26 0 0.720 0.720 0.740 0.700 0.720 78,893 55,410 0.7023 0.633 0.633 0.650 0.615 0.633 89,792 0.6171 2.86%
2025-02-25 0 0.700 0.690 0.730 0.690 0.740 19,000 13,430 0.7068 0.615 0.606 0.641 0.606 0.650 21,625 0.6210 0.00%
2025-02-24 0 0.700 0.700 0.750 0.700 0.720 17,000 12,070 0.7100 0.615 0.615 0.659 0.615 0.633 19,349 0.6238 -1.41%
2025-02-21 0 0.710 0.710 0.770 - - 0 0 - 0.624 0.624 0.677 - - 0 - 0.00%
2025-02-20 0 0.710 0.710 0.780 - - 468 363 0.7756 0.624 0.624 0.685 - - 533 0.6815 0.00%
2025-02-19 0 0.710 0.710 0.770 0.710 0.780 26,000 19,610 0.7542 0.624 0.624 0.677 0.624 0.685 29,592 0.6627 -1.39%
2025-02-18 0 0.720 0.710 0.740 0.710 0.730 80,619 57,460 0.7127 0.633 0.624 0.650 0.624 0.641 91,756 0.6262 -1.37%
2025-02-17 0 0.730 0.730 0.750 0.730 0.750 4,812 3,532 0.7340 0.641 0.641 0.659 0.641 0.659 5,477 0.6449 -2.67%
2025-02-14 0 0.750 0.730 0.750 0.710 0.750 23,785 17,663 0.7426 0.659 0.641 0.659 0.624 0.659 27,071 0.6525 7.14%
2025-02-13 0 0.700 0.690 0.750 0.700 0.700 10,000 7,000 0.7000 0.615 0.606 0.659 0.615 0.615 11,381 0.6150 -4.11%
2025-02-12 0 0.730 0.700 0.750 0.700 0.730 61,000 43,000 0.7049 0.641 0.615 0.659 0.615 0.641 69,427 0.6194 5.80%
2025-02-11 0 0.690 0.690 0.720 0.690 0.720 60,000 43,170 0.7195 0.606 0.606 0.633 0.606 0.633 68,289 0.6322 -2.82%
2025-02-10 0 0.710 0.690 0.720 0.690 0.710 24,000 17,020 0.7092 0.624 0.606 0.633 0.606 0.624 27,316 0.6231 0.00%
2025-02-07 0 0.710 0.710 0.720 0.690 0.710 10,540 7,386 0.7008 0.624 0.624 0.633 0.606 0.624 11,996 0.6157 0.00%
2025-02-06 0 0.710 0.690 0.720 0.690 0.710 49,000 34,750 0.7092 0.624 0.606 0.633 0.606 0.624 55,769 0.6231 2.90%
2025-02-05 0 0.690 0.690 0.730 0.680 0.690 11,000 7,570 0.6882 0.606 0.606 0.641 0.597 0.606 12,520 0.6047 1.47%
2025-02-04 0 0.680 0.680 0.730 0.680 0.680 3,505 2,368 0.6756 0.597 0.597 0.641 0.597 0.597 3,989 0.5936 0.00%
2025-02-03 0 0.680 0.680 0.720 0.680 0.720 3,000 2,080 0.6933 0.597 0.597 0.633 0.597 0.633 3,414 0.6092 -1.45%
2025-01-28 0 0.690 0.660 0.720 - - 0 0 - 0.606 0.580 0.633 - - 0 - 0.00%
2025-01-27 0 0.690 0.680 0.710 - - 0 0 - 0.606 0.597 0.624 - - 0 - 0.00%
2025-01-24 0 0.690 0.680 0.720 - - 0 0 - 0.606 0.597 0.633 - - 0 - 0.00%
2025-01-23 0 0.690 0.690 0.720 - - 0 0 - 0.606 0.606 0.633 - - 0 - 0.00%
2025-01-22 0 0.690 0.680 0.720 0.670 0.730 147,631 100,454 0.6804 0.606 0.597 0.633 0.589 0.641 168,026 0.5978 1.47%
2025-01-21 0 0.680 0.670 0.720 0.680 0.700 175,000 120,000 0.6857 0.597 0.589 0.633 0.597 0.615 199,176 0.6025 -2.86%
2025-01-20 0 0.700 0.690 0.730 0.700 0.730 157,096 111,199 0.7078 0.615 0.606 0.641 0.615 0.641 178,799 0.6219 -6.67%
2025-01-17 0 0.750 0.750 0.790 0.740 0.810 200,000 153,220 0.7661 0.659 0.659 0.694 0.650 0.712 227,630 0.6731 -7.41%
2025-01-16 0 0.810 0.800 0.830 0.790 0.920 77,817 62,603 0.8045 0.712 0.703 0.729 0.694 0.808 88,567 0.7068 -8.99%
2025-01-15 0 0.890 0.840 0.900 0.800 0.910 451,442 389,016 0.8617 0.782 0.738 0.791 0.703 0.800 513,808 0.7571 -2.20%
2025-01-14 0 0.910 0.910 0.990 0.900 0.900 4,000 3,600 0.9000 0.800 0.800 0.870 0.791 0.791 4,553 0.7908 -9.00%
2025-01-13 0 1.000 0.910 1.040 - - 0 0 - 0.879 0.800 0.914 - - 0 - 0.00%
2025-01-10 0 1.000 0.910 1.050 - - 0 0 - 0.879 0.800 0.923 - - 0 - 0.00%
2025-01-09 0 1.000 0.900 1.000 1.000 1.050 4,000 4,150 1.0375 0.879 0.791 0.879 0.879 0.923 4,553 0.9116 5.26%
2025-01-08 0 0.950 0.910 0.950 - - 0 0 - 0.835 0.800 0.835 - - 0 - 0.00%
2025-01-07 0 0.950 0.950 1.040 0.950 1.050 24,000 24,970 1.0404 0.835 0.835 0.914 0.835 0.923 27,316 0.9141 -5.00%
2025-01-06 0 1.000 0.860 1.040 - - 0 0 - 0.879 0.756 0.914 - - 0 - 0.00%
2025-01-03 0 1.000 0.850 1.040 1.000 1.000 32,000 32,000 1.0000 0.879 0.747 0.914 0.879 0.879 36,421 0.8786 0.00%
2025-01-02 0 1.000 0.880 1.050 1.000 1.000 23,000 23,000 1.0000 0.879 0.773 0.923 0.879 0.879 26,177 0.8786 4.17%
2024-12-31 0 0.960 0.910 0.960 - - 0 0 - 0.843 0.800 0.843 - - 0 - 0.00%
2024-12-30 0 0.960 0.960 0.980 0.960 0.960 1,000 960 0.9600 0.843 0.843 0.861 0.843 0.843 1,138 0.8435 -1.03%
2024-12-27 0 0.970 0.960 0.980 0.960 0.980 125,000 120,880 0.9670 0.852 0.843 0.861 0.843 0.861 142,269 0.8497 -1.02%
2024-12-24 0 0.980 0.960 0.990 0.950 0.990 3,000 2,920 0.9733 0.861 0.843 0.870 0.835 0.870 3,414 0.8552 3.16%
2024-12-23 0 0.950 0.950 0.960 0.940 0.960 251,000 237,770 0.9473 0.835 0.835 0.843 0.826 0.843 285,675 0.8323 3.26%
2024-12-20 0 0.920 0.920 0.950 - - 0 0 - 0.808 0.808 0.835 - - 0 - 0.00%
2024-12-19 0 0.920 0.920 0.930 0.920 0.920 41,000 37,720 0.9200 0.808 0.808 0.817 0.808 0.808 46,664 0.8083 -1.08%
2024-12-18 0 0.930 0.900 0.940 - - 0 0 - 0.817 0.791 0.826 - - 0 - 0.00%
2024-12-17 0 0.930 0.930 0.960 0.930 0.940 104,000 97,420 0.9367 0.817 0.817 0.843 0.817 0.826 118,367 0.8230 -2.11%
2024-12-16 0 0.950 0.950 0.960 0.930 0.950 52,000 49,100 0.9442 0.835 0.835 0.843 0.817 0.835 59,184 0.8296 2.15%
2024-12-13 0 0.930 0.930 0.960 0.930 0.960 14,000 13,320 0.9514 0.817 0.817 0.843 0.817 0.843 15,934 0.8359 0.00%
2024-12-12 0 0.930 0.930 0.960 0.930 0.930 41,000 38,130 0.9300 0.817 0.817 0.843 0.817 0.817 46,664 0.8171 -3.12%
2024-12-11 0 0.960 0.920 0.970 0.920 0.960 87,000 81,400 0.9356 0.843 0.808 0.852 0.808 0.843 99,019 0.8221 4.35%
2024-12-10 0 0.920 0.920 0.930 0.910 0.950 176,000 162,820 0.9251 0.808 0.808 0.817 0.800 0.835 200,314 0.8128 -1.08%
2024-12-09 0 0.930 0.920 0.930 0.890 0.930 149,000 137,930 0.9257 0.817 0.808 0.817 0.782 0.817 169,584 0.8133 0.00%
2024-12-06 0 0.930 0.870 0.930 - - 0 0 - 0.817 0.764 0.817 - - 0 - 0.00%
2024-12-05 0 0.930 0.870 0.930 - - 0 0 - 0.817 0.764 0.817 - - 0 - 0.00%
2024-12-04 0 0.930 0.910 0.930 0.890 0.930 15,000 13,830 0.9220 0.817 0.800 0.817 0.782 0.817 17,072 0.8101 3.33%
2024-12-03 0 0.900 0.900 0.920 0.900 0.920 108,000 98,720 0.9141 0.791 0.791 0.808 0.791 0.808 122,920 0.8031 1.12%
2024-12-02 0 0.890 0.890 0.920 0.890 0.890 7,000 6,230 0.8900 0.782 0.782 0.808 0.782 0.782 7,967 0.7820 0.00%
2024-11-29 0 0.890 0.870 0.900 0.860 0.910 126,000 110,050 0.8734 0.782 0.764 0.791 0.756 0.800 143,407 0.7674 4.71%
2024-11-28 0 0.850 0.850 0.910 0.850 0.870 4,000 3,460 0.8650 0.747 0.747 0.800 0.747 0.764 4,553 0.7600 -3.41%
2024-11-27 0 0.880 0.840 0.880 - - 0 0 - 0.773 0.738 0.773 - - 0 - 0.00%
2024-11-26 0 0.880 0.830 0.880 - - 0 0 - 0.773 0.729 0.773 - - 0 - 0.00%
2024-11-25 0 0.880 0.830 0.890 - - 0 0 - 0.773 0.729 0.782 - - 0 - 6.02%
2024-11-22 0 0.830 0.830 0.890 0.830 0.890 33,000 29,070 0.8809 0.729 0.729 0.782 0.729 0.782 37,559 0.7740 -7.78%
2024-11-21 0 0.900 0.830 0.900 0.830 0.900 3,000 2,600 0.8667 0.791 0.729 0.791 0.729 0.791 3,414 0.7615 0.00%
2024-11-20 0 0.900 0.830 0.900 - - 0 0 - 0.791 0.729 0.791 - - 0 - -1.10%
2024-11-19 0 0.910 0.860 0.910 0.810 0.910 8,000 6,750 0.8438 0.800 0.756 0.800 0.712 0.800 9,105 0.7413 12.35%
2024-11-18 0 0.810 0.810 0.910 0.810 0.850 11,000 9,270 0.8427 0.712 0.712 0.800 0.712 0.747 12,520 0.7404 -4.71%
2024-11-15 0 0.850 0.850 0.880 0.850 0.890 76,000 66,960 0.8811 0.747 0.747 0.773 0.747 0.782 86,499 0.7741 -1.16%
2024-11-14 0 0.860 0.860 0.920 0.830 0.940 335,000 297,890 0.8892 0.756 0.756 0.808 0.729 0.826 381,280 0.7813 -6.52%
2024-11-13 0 0.920 0.920 0.930 0.920 0.930 13,000 12,070 0.9285 0.808 0.808 0.817 0.808 0.817 14,796 0.8158 0.00%
2024-11-12 0 0.920 0.920 0.970 0.920 0.990 13,000 12,050 0.9269 0.808 0.808 0.852 0.808 0.870 14,796 0.8144 -5.15%
2024-11-11 0 0.970 0.920 0.980 0.920 0.970 189,000 181,560 0.9606 0.852 0.808 0.861 0.808 0.852 215,110 0.8440 4.30%
2024-11-08 0 0.930 0.920 0.940 0.920 0.930 13,000 11,970 0.9208 0.817 0.808 0.826 0.808 0.817 14,796 0.8090 1.09%
2024-11-07 0 0.920 0.920 0.940 0.920 0.930 8,000 7,390 0.9238 0.808 0.808 0.826 0.808 0.817 9,105 0.8116 1.10%
2024-11-06 0 0.910 0.910 0.950 0.910 0.940 20,000 18,230 0.9115 0.800 0.800 0.835 0.800 0.826 22,763 0.8009 0.00%
2024-11-05 0 0.910 0.910 0.930 0.910 0.940 53,000 48,700 0.9189 0.800 0.800 0.817 0.800 0.826 60,322 0.8073 1.11%
2024-11-04 0 0.900 0.900 0.930 0.900 0.920 127,000 116,220 0.9151 0.791 0.791 0.817 0.791 0.808 144,545 0.8040 -2.17%
2024-11-01 0 0.920 0.870 0.920 0.870 0.930 21,000 18,480 0.8800 0.808 0.764 0.808 0.764 0.817 23,901 0.7732 0.00%
2024-10-31 0 0.920 0.870 0.920 0.870 0.920 19,000 16,810 0.8847 0.808 0.764 0.808 0.764 0.808 21,625 0.7773 1.10%
2024-10-30 0 0.910 0.880 0.890 0.910 0.970 102,000 92,910 0.9109 0.800 0.773 0.782 0.800 0.852 116,091 0.8003 0.00%
2024-10-29 0 0.910 0.870 0.910 0.870 0.970 245,000 214,910 0.8772 0.800 0.764 0.800 0.764 0.852 278,846 0.7707 1.11%
2024-10-28 0 0.900 0.850 0.900 0.840 0.990 213,000 187,760 0.8815 0.791 0.747 0.791 0.738 0.870 242,426 0.7745 -10.00%
2024-10-25 0 1.000 0.930 1.000 0.940 1.000 203,000 198,950 0.9800 0.879 0.817 0.879 0.826 0.879 231,044 0.8611 1.01%
2024-10-24 0 0.990 0.960 0.990 0.980 1.100 739,000 788,900 1.0675 0.870 0.843 0.870 0.861 0.966 841,092 0.9379 -3.88%
2024-10-23 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2024-10-04 0 1.030 0.850 1.030 1.000 1.040 862,000 886,440 1.0284 0.905 0.747 0.905 0.879 0.914 981,084 0.9035 0.00%
2024-10-03 0 1.030 0.970 1.030 0.860 1.030 820,000 776,830 0.9474 0.905 0.852 0.905 0.756 0.905 933,282 0.8324 24.10%
2024-10-02 0 0.830 0.830 0.860 0.740 0.850 803,645 651,179 0.8103 0.729 0.729 0.756 0.650 0.747 914,668 0.7119 12.16%
2024-09-30 0 0.740 0.740 0.780 0.740 0.740 65,000 48,100 0.7400 0.650 0.650 0.685 0.650 0.650 73,980 0.6502 0.00%
2024-09-27 0 0.740 0.740 0.780 0.740 0.820 673,000 529,560 0.7869 0.650 0.650 0.685 0.650 0.720 765,974 0.6914 0.00%
2024-09-26 0 0.740 0.740 0.770 0.740 0.780 775,000 588,030 0.7587 0.650 0.650 0.677 0.650 0.685 882,065 0.6667 5.71%
2024-09-25 0 0.700 0.660 0.750 0.650 0.700 7,263,000 4,797,030 0.6605 0.615 0.580 0.659 0.571 0.615 8,266,376 0.5803 6.06%
2024-09-24 0 0.660 0.650 0.660 0.670 0.690 5,353,715 3,640,526 0.6800 0.580 0.571 0.580 0.589 0.606 6,093,325 0.5975 -2.94%
2024-09-23 0 0.680 0.680 0.740 0.680 0.680 3,000 2,040 0.6800 0.597 0.597 0.650 0.597 0.597 3,414 0.5975 -4.23%
2024-09-20 0 0.710 0.680 0.740 0.700 0.710 70,000 49,190 0.7027 0.624 0.597 0.650 0.615 0.624 79,670 0.6174 9.23%
2024-09-19 0 0.650 0.650 0.740 0.620 0.680 240,000 157,710 0.6571 0.571 0.571 0.650 0.545 0.597 273,156 0.5774 -2.99%
2024-09-17 0 0.670 0.670 0.700 0.670 0.670 6,000 4,020 0.6700 0.589 0.589 0.615 0.589 0.589 6,829 0.5887 0.00%
2024-09-16 0 0.670 0.670 0.700 0.670 0.690 2,000 1,360 0.6800 0.589 0.589 0.615 0.589 0.606 2,276 0.5975 0.00%
2024-09-13 0 0.670 0.670 0.680 0.670 0.680 27,000 18,310 0.6781 0.589 0.589 0.597 0.589 0.597 30,730 0.5958 -2.90%
2024-09-12 0 0.690 0.690 0.750 - - 0 0 - 0.606 0.606 0.659 - - 0 - 1.47%
2024-09-11 0 0.680 0.680 0.730 0.680 0.680 27,000 18,360 0.6800 0.597 0.597 0.641 0.597 0.597 30,730 0.5975 -1.45%
2024-09-10 0 0.690 0.680 0.730 - - 0 0 - 0.606 0.597 0.641 - - 0 - 0.00%
2024-09-09 0 0.690 0.680 0.740 0.690 0.690 4,000 2,760 0.6900 0.606 0.597 0.650 0.606 0.606 4,553 0.6062 1.47%
2024-09-05 0 0.680 0.680 0.740 - - 0 0 - 0.597 0.597 0.650 - - 0 - 0.00%
2024-09-04 0 0.680 0.680 0.720 0.680 0.710 5,000 3,440 0.6880 0.597 0.597 0.633 0.597 0.624 5,691 0.6045 0.00%
2024-09-03 0 0.680 0.680 0.720 - - 0 0 - 0.597 0.597 0.633 - - 0 - 0.00%
2024-09-02 0 0.680 0.680 0.720 0.680 0.730 2,000 1,410 0.7050 0.597 0.597 0.633 0.597 0.641 2,276 0.6194 -4.23%
2024-08-30 0 0.710 0.680 0.720 0.680 0.710 68,000 47,720 0.7018 0.624 0.597 0.633 0.597 0.624 77,394 0.6166 4.41%
2024-08-29 0 0.680 0.680 0.730 0.680 0.730 12,000 8,660 0.7217 0.597 0.597 0.641 0.597 0.641 13,658 0.6341 0.00%
2024-08-28 0 0.680 0.680 0.720 0.680 0.720 2,000 1,400 0.7000 0.597 0.597 0.633 0.597 0.633 2,276 0.6150 0.00%
2024-08-27 0 0.680 0.680 0.750 - - 0 0 - 0.597 0.597 0.659 - - 0 - 0.00%
2024-08-26 0 0.680 0.680 0.720 0.680 0.680 31,000 21,080 0.6800 0.597 0.597 0.633 0.597 0.597 35,283 0.5975 -5.56%
2024-08-23 0 0.720 0.680 0.750 - - 0 0 - 0.633 0.597 0.659 - - 0 - 0.00%
2024-08-22 0 0.720 0.690 0.750 - - 0 0 - 0.633 0.606 0.659 - - 0 - 0.00%
2024-08-21 0 0.720 0.680 0.750 - - 0 0 - 0.633 0.597 0.659 - - 0 - 0.00%
2024-08-20 0 0.720 0.680 0.750 - - 0 0 - 0.633 0.597 0.659 - - 0 - 0.00%
2024-08-19 0 0.720 0.720 0.750 0.680 0.720 54,000 38,840 0.7193 0.633 0.633 0.659 0.597 0.633 61,460 0.6320 0.00%
2024-08-16 0 0.720 0.720 0.750 0.720 0.720 3,000 2,160 0.7200 0.633 0.633 0.659 0.633 0.633 3,414 0.6326 1.41%
2024-08-15 0 0.710 0.710 0.740 0.680 0.760 94,000 67,290 0.7159 0.624 0.624 0.650 0.597 0.668 106,986 0.6290 -4.05%
2024-08-14 0 0.740 0.680 0.750 0.680 0.740 15,000 10,920 0.7280 0.650 0.597 0.659 0.597 0.650 17,072 0.6396 8.82%
2024-08-13 0 0.680 0.680 0.750 0.670 0.760 25,000 18,820 0.7528 0.597 0.597 0.659 0.589 0.668 28,454 0.6614 -4.23%
2024-08-12 0 0.710 0.690 0.750 0.660 0.750 52,000 38,020 0.7312 0.624 0.606 0.659 0.580 0.659 59,184 0.6424 -4.05%
2024-08-09 0 0.740 0.660 0.740 - - 0 0 - 0.650 0.580 0.650 - - 0 - -1.33%
2024-08-08 0 0.750 0.660 0.750 - - 0 0 - 0.659 0.580 0.659 - - 0 - 0.00%
2024-08-07 0 0.750 0.670 0.750 0.680 0.750 59,000 44,180 0.7488 0.659 0.589 0.659 0.597 0.659 67,151 0.6579 13.64%
2024-08-06 0 0.660 0.660 0.750 - - 0 0 - 0.580 0.580 0.659 - - 0 - 0.00%
2024-08-05 0 0.660 0.660 0.750 - - 0 0 - 0.580 0.580 0.659 - - 0 - 0.00%
2024-08-02 0 0.660 0.660 0.750 - - 0 0 - 0.580 0.580 0.659 - - 0 - 1.54%
2024-08-01 0 0.650 0.650 0.710 0.650 0.710 134,000 93,950 0.7011 0.571 0.571 0.624 0.571 0.624 152,512 0.6160 0.00%
2024-07-31 0 0.650 0.650 0.700 0.650 0.650 21,000 13,650 0.6500 0.571 0.571 0.615 0.571 0.571 23,901 0.5711 -1.52%
2024-07-30 0 0.660 0.650 0.690 0.650 0.700 46,000 31,670 0.6885 0.580 0.571 0.606 0.571 0.615 52,355 0.6049 0.00%
2024-07-29 0 0.660 0.650 0.700 - - 0 0 - 0.580 0.571 0.615 - - 0 - 0.00%
2024-07-26 0 0.660 0.650 0.700 - - 0 0 - 0.580 0.571 0.615 - - 0 - 0.00%
2024-07-25 0 0.660 0.650 0.700 - - 0 0 - 0.580 0.571 0.615 - - 0 - 0.00%
2024-07-24 0 0.660 0.650 0.710 - - 0 0 - 0.580 0.571 0.624 - - 0 - 0.00%
2024-07-23 0 0.660 0.660 0.710 - - 48,280,000 28,968,000 0.6000 0.580 0.580 0.624 - - 54,949,832 0.5272 0.00%
2024-07-22 0 0.660 0.660 0.710 0.650 0.710 32,000 21,110 0.6597 0.580 0.580 0.624 0.571 0.624 36,421 0.5796 -10.81%
2024-07-19 0 0.740 0.660 0.740 0.660 0.760 4,000 2,820 0.7050 0.650 0.580 0.650 0.580 0.668 4,553 0.6194 2.78%
2024-07-18 0 0.720 0.660 0.690 0.660 0.720 7,000 4,960 0.7086 0.633 0.580 0.606 0.580 0.633 7,967 0.6226 0.00%
2024-07-17 0 0.720 0.670 0.720 0.750 0.750 1,000 750 0.7500 0.633 0.589 0.633 0.659 0.659 1,138 0.6590 9.09%
2024-07-16 0 0.660 0.660 0.750 0.660 0.750 2,000 1,410 0.7050 0.580 0.580 0.659 0.580 0.659 2,276 0.6194 -10.81%
2024-07-15 0 0.740 0.650 0.740 - - 0 0 - 0.650 0.571 0.650 - - 0 - 0.00%
2024-07-12 0 0.740 0.650 0.740 0.700 0.790 100,000 71,880 0.7188 0.650 0.571 0.650 0.615 0.694 113,815 0.6316 12.12%
2024-07-11 0 0.660 0.660 0.700 0.660 0.660 21,000 13,860 0.6600 0.580 0.580 0.615 0.580 0.580 23,901 0.5799 0.00%
2024-07-10 0 0.660 0.620 0.660 - - 0 0 - 0.580 0.545 0.580 - - 0 - 0.00%
2024-07-09 0 0.660 0.610 0.660 - - 0 0 - 0.580 0.536 0.580 - - 0 - 0.00%
2024-07-08 0 0.660 0.610 0.660 0.660 0.660 1,000 660 0.6600 0.580 0.536 0.580 0.580 0.580 1,138 0.5799 8.20%
2024-07-05 0 0.610 0.610 0.660 0.600 0.600 1,000 600 0.6000 0.536 0.536 0.580 0.527 0.527 1,138 0.5272 -1.61%
2024-07-04 0 0.620 0.610 0.620 - - 0 0 - 0.545 0.536 0.545 - - 0 - 0.00%
2024-07-03 0 0.620 0.620 0.650 0.620 0.630 8,000 5,000 0.6250 0.545 0.545 0.571 0.545 0.554 9,105 0.5491 1.64%
2024-07-02 0 0.610 0.610 0.650 0.610 0.660 31,000 19,750 0.6371 0.536 0.536 0.571 0.536 0.580 35,283 0.5598 -10.29%
2024-06-28 0 0.680 0.650 0.680 - - 0 0 - 0.597 0.571 0.597 - - 0 - 0.00%
2024-06-27 0 0.680 0.640 0.690 - - 0 0 - 0.597 0.562 0.606 - - 0 - 0.00%
2024-06-26 0 0.680 0.630 0.690 0.680 0.680 24,000 16,320 0.6800 0.597 0.554 0.606 0.597 0.597 27,316 0.5975 0.00%
2024-06-25 0 0.680 0.630 0.680 0.680 0.690 27,000 18,460 0.6837 0.597 0.554 0.597 0.597 0.606 30,730 0.6007 -1.45%
2024-06-24 0 0.690 0.660 0.690 0.660 0.700 62,000 41,050 0.6621 0.606 0.580 0.606 0.580 0.615 70,565 0.5817 4.55%
2024-06-21 0 0.660 0.660 0.680 0.660 0.730 54,000 35,870 0.6643 0.580 0.580 0.597 0.580 0.641 61,460 0.5836 -8.33%
2024-06-20 0 0.720 0.660 0.720 0.670 0.750 3,000 2,170 0.7233 0.633 0.580 0.633 0.589 0.659 3,414 0.6355 0.00%
2024-06-19 0 0.720 0.670 0.750 - - 0 0 - 0.633 0.589 0.659 - - 0 - 0.00%
2024-06-18 0 0.720 0.660 0.720 0.720 0.720 26,000 18,720 0.7200 0.633 0.580 0.633 0.633 0.633 29,592 0.6326 0.00%
2024-06-17 0 0.720 0.660 0.720 - - 0 0 - 0.633 0.580 0.633 - - 0 - -2.70%
2024-06-14 0 0.740 0.660 0.740 0.720 0.750 90,000 66,640 0.7404 0.650 0.580 0.650 0.633 0.659 102,433 0.6506 6.47%
2024-06-13 0 0.695 0.650 0.720 - - 0 0 - 0.611 0.571 0.633 - - 0 - -0.00%
2024-06-12 0 0.730 0.690 0.730 0.670 0.730 22,000 15,080 0.6855 0.611 0.577 0.611 0.560 0.611 26,300 0.5734 4.29%
2024-06-11 0 0.700 0.670 0.730 0.700 0.700 2,000 1,400 0.7000 0.586 0.560 0.611 0.586 0.586 2,391 0.5855 0.00%
2024-06-07 0 0.700 0.670 0.700 - - 0 0 - 0.586 0.560 0.586 - - 0 - 0.00%
2024-06-06 0 0.700 0.670 0.730 0.700 0.700 27,000 18,900 0.7000 0.586 0.560 0.611 0.586 0.586 32,278 0.5855 0.00%
2024-06-05 0 0.700 0.700 0.740 - - 0 0 - 0.586 0.586 0.619 - - 0 - 0.00%
2024-06-04 0 0.700 0.700 0.730 0.700 0.700 69,000 48,300 0.7000 0.586 0.586 0.611 0.586 0.586 82,487 0.5855 -4.11%
2024-06-03 0 0.730 0.680 0.730 - - 0 0 - 0.611 0.569 0.611 - - 0 - 0.00%
2024-05-31 0 0.730 0.680 0.740 0.710 0.730 48,000 34,840 0.7258 0.611 0.569 0.619 0.594 0.611 57,382 0.6072 2.82%
2024-05-30 0 0.710 0.680 0.720 - - 0 0 - 0.594 0.569 0.602 - - 0 - 0.00%
2024-05-29 0 0.710 0.680 0.710 - - 0 0 - 0.594 0.569 0.594 - - 0 - 0.00%
2024-05-28 0 0.710 0.690 0.710 - - 0 0 - 0.594 0.577 0.594 - - 0 - 0.00%
2024-05-27 0 0.710 0.670 0.730 0.700 0.710 9,000 6,320 0.7022 0.594 0.560 0.611 0.586 0.594 10,759 0.5874 1.43%
2024-05-24 0 0.700 0.700 0.720 0.700 0.700 22,000 15,400 0.7000 0.586 0.586 0.602 0.586 0.586 26,300 0.5855 2.94%
2024-05-23 0 0.680 0.680 0.700 - - 0 0 - 0.569 0.569 0.586 - - 0 - 0.00%
2024-05-22 0 0.680 0.680 0.700 - - 0 0 - 0.569 0.569 0.586 - - 0 - 0.00%
2024-05-21 0 0.680 0.680 0.700 0.680 0.680 4,000 2,720 0.6800 0.569 0.569 0.586 0.569 0.569 4,782 0.5688 0.00%
2024-05-20 0 0.680 0.670 0.720 - - 0 0 - 0.569 0.560 0.602 - - 0 - 0.00%
2024-05-17 0 0.680 0.670 0.680 - - 0 0 - 0.569 0.560 0.569 - - 0 - 0.00%
2024-05-16 0 0.680 0.680 0.700 - - 0 0 - 0.569 0.569 0.586 - - 0 - 0.00%
2024-05-14 0 0.680 0.680 0.690 0.670 0.710 35,000 24,230 0.6923 0.569 0.569 0.577 0.560 0.594 41,841 0.5791 -1.45%
2024-05-13 0 0.690 0.690 0.700 - - 0 0 - 0.577 0.577 0.586 - - 0 - 1.47%
2024-05-10 0 0.680 0.680 0.720 0.680 0.680 1,000 680 0.6800 0.569 0.569 0.602 0.569 0.569 1,195 0.5688 0.00%
2024-05-09 0 0.680 0.670 0.710 - - 0 0 - 0.569 0.560 0.594 - - 0 - 0.00%
2024-05-08 0 0.680 0.670 0.710 - - 0 0 - 0.569 0.560 0.594 - - 0 - 0.00%
2024-05-07 0 0.680 0.680 0.690 0.680 0.680 16,000 10,890 0.6806 0.569 0.569 0.577 0.569 0.569 19,127 0.5693 -1.45%
2024-05-06 0 0.690 0.680 0.740 0.680 0.690 70,000 48,230 0.6890 0.577 0.569 0.619 0.569 0.577 83,683 0.5763 -6.76%
2024-05-03 0 0.740 0.670 0.740 0.680 0.740 55,000 37,570 0.6831 0.619 0.560 0.619 0.569 0.619 65,751 0.5714 7.25%
2024-05-02 0 0.690 0.690 0.740 0.690 0.690 1,000 690 0.6900 0.577 0.577 0.619 0.577 0.577 1,195 0.5772 0.00%
2024-04-30 0 0.690 0.690 0.710 0.690 0.700 32,000 22,280 0.6963 0.577 0.577 0.594 0.577 0.586 38,255 0.5824 -2.82%
2024-04-29 0 0.710 0.700 0.730 0.700 0.730 169,000 121,140 0.7168 0.594 0.586 0.611 0.586 0.611 202,034 0.5996 1.43%
2024-04-26 0 0.700 0.700 0.710 0.700 0.700 16,000 11,200 0.7000 0.586 0.586 0.594 0.586 0.586 19,127 0.5855 2.94%
2024-04-25 0 0.680 0.680 0.690 - - 0 0 - 0.569 0.569 0.577 - - 0 - 1.49%
2024-04-24 0 0.670 0.670 0.700 0.670 0.680 101,000 68,670 0.6799 0.560 0.560 0.586 0.560 0.569 120,742 0.5687 -2.90%
2024-04-23 0 0.690 0.690 0.700 0.690 0.700 4,000 2,770 0.6925 0.577 0.577 0.586 0.577 0.586 4,782 0.5793 2.99%
2024-04-22 0 0.670 0.670 0.700 0.660 0.730 64,000 42,590 0.6655 0.560 0.560 0.586 0.552 0.611 76,510 0.5567 -4.29%
2024-04-19 0 0.700 0.690 0.710 0.660 0.710 109,000 75,230 0.6902 0.586 0.577 0.594 0.552 0.594 130,306 0.5773 0.00%
2024-04-18 0 0.700 0.660 0.710 0.680 0.700 42,000 29,120 0.6933 0.586 0.552 0.594 0.569 0.586 50,210 0.5800 4.48%
2024-04-17 0 0.670 0.650 0.680 - - 0 0 - 0.560 0.544 0.569 - - 0 - 0.00%
2024-04-16 0 0.670 0.660 0.680 0.660 0.700 97,000 64,270 0.6626 0.560 0.552 0.569 0.552 0.586 115,960 0.5542 -4.29%
2024-04-15 0 0.700 0.660 0.710 0.680 0.700 83,000 57,040 0.6872 0.586 0.552 0.594 0.569 0.586 99,224 0.5749 2.94%
2024-04-12 0 0.680 0.670 0.680 0.670 0.690 101,000 68,730 0.6805 0.569 0.560 0.569 0.560 0.577 120,742 0.5692 0.00%
2024-04-11 0 0.680 0.660 0.700 0.660 0.680 137,000 92,090 0.6722 0.569 0.552 0.586 0.552 0.569 163,779 0.5623 0.00%
2024-04-10 0 0.680 0.670 0.680 - - 0 0 - 0.569 0.560 0.569 - - 0 - 0.00%
2024-04-09 0 0.680 0.660 0.680 0.670 0.680 64,000 43,510 0.6798 0.569 0.552 0.569 0.560 0.569 76,510 0.5687 1.49%
2024-04-08 0 0.670 0.650 0.670 0.650 0.700 149,000 100,460 0.6742 0.560 0.544 0.560 0.544 0.586 178,124 0.5640 -4.29%
2024-04-05 0 0.700 0.700 0.750 0.660 0.700 73,000 49,440 0.6773 0.586 0.586 0.627 0.552 0.586 87,269 0.5665 0.00%
2024-04-03 0 0.700 0.660 0.700 - - 0 0 - 0.586 0.552 0.586 - - 0 - 0.00%
2024-04-02 0 0.700 0.660 0.700 0.710 0.710 1,000 710 0.7100 0.586 0.552 0.586 0.594 0.594 1,195 0.5939 0.00%
2024-03-28 0 0.700 0.700 0.710 0.650 0.700 110,000 73,610 0.6692 0.586 0.586 0.594 0.544 0.586 131,501 0.5598 -2.78%
2024-03-27 0 0.720 0.670 0.720 0.680 0.720 43,000 29,360 0.6828 0.602 0.560 0.602 0.569 0.602 51,405 0.5712 1.41%
2024-03-26 0 0.710 0.710 0.740 - - 0 0 - 0.594 0.594 0.619 - - 0 - 4.41%
2024-03-25 0 0.680 0.680 0.740 0.650 0.740 40,000 28,150 0.7038 0.569 0.569 0.619 0.544 0.619 47,819 0.5887 -15.00%
2024-03-22 0 0.800 0.760 0.800 0.800 0.800 1,000 800 0.8000 0.669 0.636 0.669 0.669 0.669 1,195 0.6692 0.00%
2024-03-21 0 0.800 0.740 0.800 - - 0 0 - 0.669 0.619 0.669 - - 0 - 0.00%
2024-03-20 0 0.800 0.770 0.800 0.770 0.800 80,000 62,930 0.7866 0.669 0.644 0.669 0.644 0.669 95,637 0.6580 3.90%
2024-03-19 0 0.770 0.740 0.800 - - 0 0 - 0.644 0.619 0.669 - - 0 - 0.00%
2024-03-18 0 0.770 0.730 0.770 - - 0 0 - 0.644 0.611 0.644 - - 0 - 0.00%
2024-03-15 0 0.770 0.740 0.820 - - 0 0 - 0.644 0.619 0.686 - - 0 - 0.00%
2024-03-14 0 0.770 0.780 0.820 0.740 0.800 106,000 84,000 0.7925 0.644 0.652 0.686 0.619 0.669 126,719 0.6629 5.48%
2024-03-13 0 0.730 0.730 0.790 0.720 0.790 3,000 2,240 0.7467 0.611 0.611 0.661 0.602 0.661 3,586 0.6246 0.00%
2024-03-12 0 0.730 0.730 0.790 - - 0 0 - 0.611 0.611 0.661 - - 0 - 1.39%
2024-03-11 0 0.720 0.720 0.800 0.720 0.790 3,000 2,230 0.7433 0.602 0.602 0.669 0.602 0.661 3,586 0.6218 -2.70%
2024-03-08 0 0.740 0.740 0.800 - - 0 0 - 0.619 0.619 0.669 - - 0 - 0.00%
2024-03-07 0 0.740 0.710 0.800 0.740 0.740 7,000 5,180 0.7400 0.619 0.594 0.669 0.619 0.619 8,368 0.6190 0.00%
2024-03-06 0 0.740 0.710 0.740 0.720 0.740 12,000 8,850 0.7375 0.619 0.594 0.619 0.602 0.619 14,346 0.6169 0.00%
2024-03-05 0 0.740 0.740 0.760 0.720 0.740 22,000 15,860 0.7209 0.619 0.619 0.636 0.602 0.619 26,300 0.6030 -2.63%
2024-03-04 0 0.760 0.730 0.780 0.730 0.750 11,000 8,230 0.7482 0.636 0.611 0.652 0.611 0.627 13,150 0.6258 1.33%
2024-03-01 0 0.750 0.750 0.780 0.750 0.770 11,000 8,370 0.7609 0.627 0.627 0.652 0.627 0.644 13,150 0.6365 0.00%
2024-02-29 0 0.750 0.750 0.800 0.750 0.780 5,000 3,870 0.7740 0.627 0.627 0.669 0.627 0.652 5,977 0.6474 -3.85%
2024-02-28 0 0.780 0.740 0.780 0.740 0.780 3,000 2,260 0.7533 0.652 0.619 0.652 0.619 0.652 3,586 0.6302 2.63%
2024-02-27 0 0.760 0.740 0.800 - - 0 0 - 0.636 0.619 0.669 - - 0 - 0.00%
2024-02-26 0 0.760 0.740 0.760 0.770 0.770 23,000 17,710 0.7700 0.636 0.619 0.636 0.644 0.644 27,496 0.6441 -1.30%
2024-02-23 0 0.770 0.770 0.790 0.770 0.770 6,000 4,620 0.7700 0.644 0.644 0.661 0.644 0.644 7,173 0.6441 -2.53%
2024-02-22 0 0.790 0.770 0.800 - - 0 0 - 0.661 0.644 0.669 - - 0 - 0.00%
2024-02-21 0 0.790 0.790 0.800 0.790 0.790 10,000 7,900 0.7900 0.661 0.661 0.669 0.661 0.661 11,955 0.6608 0.00%
2024-02-20 0 0.790 0.770 0.800 0.790 0.790 30,000 23,700 0.7900 0.661 0.644 0.669 0.661 0.661 35,864 0.6608 0.00%
2024-02-19 0 0.790 0.770 0.790 - - 0 0 - 0.661 0.644 0.661 - - 0 - 0.00%
2024-02-16 0 0.790 0.770 0.810 0.790 0.790 8,000 6,320 0.7900 0.661 0.644 0.678 0.661 0.661 9,564 0.6608 -1.25%
2024-02-15 0 0.800 0.790 0.830 - - 0 0 - 0.669 0.661 0.694 - - 0 - 0.00%
2024-02-14 0 0.800 0.790 0.830 - - 0 0 - 0.669 0.661 0.694 - - 0 - 0.00%
2024-02-09 0 0.800 0.790 0.830 - - 0 0 - 0.669 0.661 0.694 - - 0 - 0.00%
2024-02-08 0 0.800 0.790 0.830 - - 0 0 - 0.669 0.661 0.694 - - 0 - 0.00%
2024-02-07 0 0.800 0.790 0.830 - - 0 0 - 0.669 0.661 0.694 - - 0 - 0.00%
2024-02-06 0 0.800 0.790 0.800 0.790 0.800 43,000 34,270 0.7970 0.669 0.661 0.669 0.661 0.669 51,405 0.6667 1.27%
2024-02-05 0 0.790 0.790 0.820 0.790 0.790 1,000 790 0.7900 0.661 0.661 0.686 0.661 0.661 1,195 0.6608 0.00%
2024-02-02 0 0.790 0.790 0.830 0.790 0.800 43,000 34,340 0.7986 0.661 0.661 0.694 0.661 0.669 51,405 0.6680 0.00%
2024-02-01 0 0.790 0.790 0.820 0.790 0.820 13,000 10,390 0.7992 0.661 0.661 0.686 0.661 0.686 15,541 0.6686 -3.66%
2024-01-31 0 0.820 0.790 0.820 - - 0 0 - 0.686 0.661 0.686 - - 0 - 0.00%
2024-01-30 0 0.820 0.790 0.840 0.820 0.820 4,000 3,280 0.8200 0.686 0.661 0.703 0.686 0.686 4,782 0.6859 0.00%
2024-01-29 0 0.820 0.790 0.840 0.820 0.820 4,000 3,280 0.8200 0.686 0.661 0.703 0.686 0.686 4,782 0.6859 -1.20%
2024-01-26 0 0.830 0.790 0.830 0.830 0.830 29,000 23,870 0.8231 0.694 0.661 0.694 0.694 0.694 34,669 0.6885 2.47%
2024-01-25 0 0.810 0.800 0.810 0.810 0.830 66,000 54,200 0.8212 0.678 0.669 0.678 0.678 0.694 78,901 0.6869 -1.22%
2024-01-24 0 0.820 0.790 0.820 0.800 0.820 25,000 20,320 0.8128 0.686 0.661 0.686 0.669 0.686 29,887 0.6799 2.50%
2024-01-23 0 0.800 0.790 0.800 0.800 0.800 28,000 22,400 0.8000 0.669 0.661 0.669 0.669 0.669 33,473 0.6692 1.27%
2024-01-22 0 0.790 0.790 0.840 0.790 0.810 27,000 21,390 0.7922 0.661 0.661 0.703 0.661 0.678 32,278 0.6627 -2.47%
2024-01-19 0 0.810 0.800 0.830 - - 0 0 - 0.678 0.669 0.694 - - 0 - 0.00%
2024-01-18 0 0.810 0.800 0.820 - - 0 0 - 0.678 0.669 0.686 - - 0 - 0.00%
2024-01-17 0 0.810 0.800 0.840 0.810 0.810 73,000 59,130 0.8100 0.678 0.669 0.703 0.678 0.678 87,269 0.6776 -2.41%
2024-01-16 0 0.830 0.810 0.840 0.830 0.840 36,000 30,140 0.8372 0.694 0.678 0.703 0.694 0.703 43,037 0.7003 -1.19%
2024-01-15 0 0.840 0.800 0.840 0.820 0.840 80,000 66,680 0.8335 0.703 0.669 0.703 0.686 0.703 95,637 0.6972 6.33%
2024-01-12 0 0.790 0.790 0.830 0.790 0.790 1,000 790 0.7900 0.661 0.661 0.694 0.661 0.661 1,195 0.6608 -1.25%
2024-01-11 0 0.800 0.790 0.810 0.800 0.800 1,000 800 0.8000 0.669 0.661 0.678 0.669 0.669 1,195 0.6692 -1.23%
2024-01-10 0 0.810 0.800 0.830 - - 0 0 - 0.678 0.669 0.694 - - 0 - 0.00%
2024-01-09 0 0.810 0.810 0.830 - - 0 0 - 0.678 0.678 0.694 - - 0 - 0.00%
2024-01-08 0 0.810 0.800 0.830 - - 0 0 - 0.678 0.669 0.694 - - 0 - 0.00%
2024-01-05 0 0.810 0.800 0.820 0.780 0.810 52,000 42,080 0.8092 0.678 0.669 0.686 0.652 0.678 62,164 0.6769 0.00%
2024-01-04 0 0.810 0.780 0.810 0.800 0.810 50,000 40,010 0.8002 0.678 0.652 0.678 0.669 0.678 59,773 0.6694 5.19%
2024-01-03 0 0.770 0.770 0.800 0.740 0.800 337,000 255,420 0.7579 0.644 0.644 0.669 0.619 0.669 402,872 0.6340 -2.53%
2024-01-02 0 0.790 0.780 0.820 - - 0 0 - 0.661 0.652 0.686 - - 0 - 0.00%
2023-12-29 0 0.790 0.790 0.810 0.780 0.810 21,000 16,980 0.8086 0.661 0.661 0.678 0.652 0.678 25,105 0.6764 -1.25%
2023-12-28 0 0.800 0.800 0.810 0.800 0.800 51,000 40,800 0.8000 0.669 0.669 0.678 0.669 0.669 60,969 0.6692 2.56%
2023-12-27 0 0.780 0.760 0.790 0.750 0.780 126,000 97,730 0.7756 0.652 0.636 0.661 0.627 0.652 150,629 0.6488 2.63%
2023-12-22 0 0.760 0.750 0.780 0.750 0.770 42,000 32,310 0.7693 0.636 0.627 0.652 0.627 0.644 50,210 0.6435 0.00%
2023-12-21 0 0.760 0.750 0.770 0.760 0.760 10,000 7,600 0.7600 0.636 0.627 0.644 0.636 0.636 11,955 0.6357 -1.30%
2023-12-20 0 0.770 0.750 0.790 0.750 0.780 190,000 145,740 0.7671 0.644 0.627 0.661 0.627 0.652 227,139 0.6416 1.32%
2023-12-19 0 0.760 0.740 0.780 0.750 0.760 10,000 7,590 0.7590 0.636 0.619 0.652 0.627 0.636 11,955 0.6349 1.33%
2023-12-18 0 0.750 0.740 0.780 0.750 0.760 29,000 21,810 0.7521 0.627 0.619 0.652 0.627 0.636 34,669 0.6291 0.00%
2023-12-15 0 0.750 0.750 0.800 0.750 0.770 155,000 119,310 0.7697 0.627 0.627 0.669 0.627 0.644 185,297 0.6439 -2.60%
2023-12-14 0 0.770 0.760 0.800 0.750 0.770 10,000 7,580 0.7580 0.644 0.636 0.669 0.627 0.644 11,955 0.6341 1.32%
2023-12-13 0 0.760 0.750 0.790 0.750 0.760 3,000 2,270 0.7567 0.636 0.627 0.661 0.627 0.636 3,586 0.6329 0.00%
2023-12-12 0 0.760 0.750 0.790 - - 0 0 - 0.636 0.627 0.661 - - 0 - 0.00%
2023-12-11 0 0.760 0.750 0.790 - - 0 0 - 0.636 0.627 0.661 - - 0 - 1.33%
2023-12-08 0 0.750 0.740 0.800 - - 0 0 - 0.627 0.619 0.669 - - 0 - 0.00%
2023-12-07 0 0.750 0.740 0.800 0.750 0.750 2,000 1,500 0.7500 0.627 0.619 0.669 0.627 0.627 2,391 0.6274 0.00%
2023-12-06 0 0.750 0.750 0.810 0.750 0.770 40,000 30,600 0.7650 0.627 0.627 0.678 0.627 0.644 47,819 0.6399 0.00%
2023-12-05 0 0.750 0.750 0.800 0.750 0.760 32,000 24,020 0.7506 0.627 0.627 0.669 0.627 0.636 38,255 0.6279 0.00%
2023-12-04 0 0.750 0.750 0.800 0.750 0.760 26,000 19,550 0.7519 0.627 0.627 0.669 0.627 0.636 31,082 0.6290 0.00%
2023-12-01 0 0.750 0.750 0.800 0.750 0.750 49,000 36,750 0.7500 0.627 0.627 0.669 0.627 0.627 58,578 0.6274 -1.32%
2023-11-30 0 0.760 0.760 0.800 0.760 0.760 11,000 8,360 0.7600 0.636 0.636 0.669 0.636 0.636 13,150 0.6357 0.00%
2023-11-29 0 0.760 0.760 0.800 0.750 0.760 42,000 31,830 0.7579 0.636 0.636 0.669 0.627 0.636 50,210 0.6339 0.00%
2023-11-28 0 0.760 0.760 0.780 0.750 0.760 9,000 6,830 0.7589 0.636 0.636 0.652 0.627 0.636 10,759 0.6348 -1.30%
2023-11-27 0 0.770 0.770 0.800 0.760 0.800 12,000 9,250 0.7708 0.644 0.644 0.669 0.636 0.669 14,346 0.6448 -3.75%
2023-11-24 0 0.800 0.790 0.800 0.740 0.800 377,000 301,060 0.7986 0.669 0.661 0.669 0.619 0.669 450,691 0.6680 5.26%
2023-11-23 0 0.760 0.750 0.790 0.740 0.760 48,000 36,140 0.7529 0.636 0.627 0.661 0.619 0.636 57,382 0.6298 1.33%
2023-11-22 0 0.750 0.750 0.800 0.750 0.750 9,000 6,750 0.7500 0.627 0.627 0.669 0.627 0.627 10,759 0.6274 -1.32%
2023-11-21 0 0.760 0.750 0.800 0.760 0.760 5,000 3,800 0.7600 0.636 0.627 0.669 0.636 0.636 5,977 0.6357 0.00%
2023-11-20 0 0.760 0.750 0.800 - - 0 0 - 0.636 0.627 0.669 - - 0 - 0.00%
2023-11-17 0 0.760 0.750 0.800 - - 0 0 - 0.636 0.627 0.669 - - 0 - 0.00%
2023-11-16 0 0.760 0.750 0.800 - - 0 0 - 0.636 0.627 0.669 - - 0 - 0.00%
2023-11-15 0 0.760 0.750 0.800 0.760 0.800 187,000 149,430 0.7991 0.636 0.627 0.669 0.636 0.669 223,552 0.6684 0.00%
2023-11-14 0 0.760 0.750 0.800 0.760 0.790 17,000 13,220 0.7776 0.636 0.627 0.669 0.636 0.661 20,323 0.6505 0.00%
2023-11-13 0 0.760 0.760 0.800 - - 0 0 - 0.636 0.636 0.669 - - 0 - 0.00%
2023-11-10 0 0.760 0.750 0.800 - - 0 0 - 0.636 0.627 0.669 - - 0 - 0.00%
2023-11-09 0 0.760 0.760 0.800 0.760 0.760 9,000 6,840 0.7600 0.636 0.636 0.669 0.636 0.636 10,759 0.6357 0.00%
2023-11-08 0 0.760 0.760 0.800 0.760 0.800 152,000 120,060 0.7899 0.636 0.636 0.669 0.636 0.669 181,711 0.6607 -5.00%
2023-11-07 0 0.800 0.750 0.800 - - 0 0 - 0.669 0.627 0.669 - - 0 - 0.00%
2023-11-06 0 0.800 0.750 0.800 - - 0 0 - 0.669 0.627 0.669 - - 0 - 0.00%
2023-11-03 0 0.800 0.760 0.800 - - 0 0 - 0.669 0.636 0.669 - - 0 - 0.00%
2023-11-02 0 0.800 0.750 0.800 0.740 0.800 277,000 218,850 0.7901 0.669 0.627 0.669 0.619 0.669 331,144 0.6609 9.59%
2023-11-01 0 0.730 0.710 0.740 0.730 0.730 2,000 1,460 0.7300 0.611 0.594 0.619 0.611 0.611 2,391 0.6106 -3.95%
2023-10-31 0 0.760 0.730 0.780 - - 0 0 - 0.636 0.611 0.652 - - 0 - 0.00%
2023-10-30 0 0.760 0.740 0.780 0.760 0.760 123,000 93,480 0.7600 0.636 0.619 0.652 0.636 0.636 147,042 0.6357 2.70%
2023-10-27 0 0.740 0.710 0.750 - - 0 0 - 0.619 0.594 0.627 - - 0 - 0.00%
2023-10-26 0 0.740 0.710 0.760 - - 0 0 - 0.619 0.594 0.636 - - 0 - 0.00%
2023-10-25 0 0.740 0.740 0.790 0.740 0.750 51,000 37,940 0.7439 0.619 0.619 0.661 0.619 0.627 60,969 0.6223 1.37%
2023-10-24 0 0.730 0.730 0.750 0.700 0.730 58,000 41,630 0.7178 0.611 0.611 0.627 0.586 0.611 69,337 0.6004 1.39%
2023-10-20 0 0.720 0.720 0.730 - - 0 0 - 0.602 0.602 0.611 - - 0 - 0.00%
2023-10-19 0 0.720 0.720 0.730 0.710 0.740 109,000 78,750 0.7225 0.602 0.602 0.611 0.594 0.619 130,306 0.6043 -1.37%
2023-10-18 0 0.730 0.730 0.800 0.710 0.730 114,000 82,330 0.7222 0.611 0.611 0.669 0.594 0.611 136,283 0.6041 1.39%
2023-10-17 0 0.720 0.700 0.750 - - 0 0 - 0.602 0.586 0.627 - - 0 - 0.00%
2023-10-16 0 0.720 0.700 0.750 0.720 0.730 4,000 2,900 0.7250 0.602 0.586 0.627 0.602 0.611 4,782 0.6065 -1.37%
2023-10-13 0 0.730 0.730 0.790 0.720 0.740 2,000 1,460 0.7300 0.611 0.611 0.661 0.602 0.619 2,391 0.6106 -1.35%
2023-10-12 0 0.740 0.740 0.800 0.740 0.760 41,000 31,140 0.7595 0.619 0.619 0.669 0.619 0.636 49,014 0.6353 -2.63%
2023-10-11 0 0.760 0.740 0.770 0.740 0.760 63,000 47,580 0.7552 0.636 0.619 0.644 0.619 0.636 75,314 0.6318 1.33%
2023-10-10 0 0.750 0.740 0.760 0.740 0.750 52,000 38,490 0.7402 0.627 0.619 0.636 0.619 0.627 62,164 0.6192 0.00%
2023-10-09 0 0.750 0.720 0.760 0.710 0.750 35,000 25,510 0.7289 0.627 0.602 0.636 0.594 0.627 41,841 0.6097 2.74%
2023-10-06 0 0.730 0.730 0.760 0.710 0.740 45,000 32,540 0.7231 0.611 0.611 0.636 0.594 0.619 53,796 0.6049 -1.35%
2023-10-05 0 0.740 0.730 0.760 0.720 0.760 14,000 10,340 0.7386 0.619 0.611 0.636 0.602 0.636 16,737 0.6178 0.00%
2023-10-04 0 0.740 0.700 0.760 0.730 0.770 11,000 8,370 0.7609 0.619 0.586 0.636 0.611 0.644 13,150 0.6365 -2.63%
2023-10-03 0 0.760 0.730 0.760 - - 0 0 - 0.636 0.611 0.636 - - 0 - -2.56%
2023-09-29 0 0.780 0.740 0.780 - - 0 0 - 0.652 0.619 0.652 - - 0 - -1.27%
2023-09-28 0 0.790 0.740 0.790 - - 0 0 - 0.661 0.619 0.661 - - 0 - 0.00%
2023-09-27 0 0.790 0.740 0.790 - - 0 0 - 0.661 0.619 0.661 - - 0 - 0.00%
2023-09-26 0 0.790 0.760 0.790 0.700 0.790 434,000 318,650 0.7342 0.661 0.636 0.661 0.586 0.661 518,832 0.6142 3.95%
2023-09-25 0 0.760 0.750 0.760 - - 0 0 - 0.636 0.627 0.636 - - 0 - 0.00%
2023-09-22 0 0.760 0.760 0.790 0.760 0.760 3,000 2,290 0.7633 0.636 0.636 0.661 0.636 0.636 3,586 0.6385 -1.30%
2023-09-21 0 0.770 0.760 0.800 0.770 0.800 4,000 3,110 0.7775 0.644 0.636 0.669 0.644 0.669 4,782 0.6504 -3.75%
2023-09-20 0 0.800 0.750 0.810 0.760 0.800 198,000 157,580 0.7959 0.669 0.627 0.678 0.636 0.669 236,702 0.6657 0.00%
2023-09-19 0 0.800 0.740 0.800 0.730 0.800 453,000 361,350 0.7977 0.669 0.619 0.669 0.611 0.669 541,546 0.6673 8.11%
2023-09-18 0 0.740 0.740 0.770 0.740 0.770 5,000 3,730 0.7460 0.619 0.619 0.644 0.619 0.644 5,977 0.6240 -2.63%
2023-09-15 0 0.760 0.760 0.780 0.750 0.780 5,000 3,790 0.7580 0.636 0.636 0.652 0.627 0.652 5,977 0.6341 0.00%
2023-09-14 0 0.760 0.740 0.790 - - 0 0 - 0.636 0.619 0.661 - - 0 - 0.00%
2023-09-13 0 0.760 0.760 0.790 0.760 0.790 12,000 9,380 0.7817 0.636 0.636 0.661 0.636 0.661 14,346 0.6539 0.00%
2023-09-12 0 0.760 0.760 0.780 0.760 0.780 48,000 37,140 0.7738 0.636 0.636 0.652 0.636 0.652 57,382 0.6472 2.70%
2023-09-11 0 0.740 0.730 0.750 0.730 0.790 202,000 154,420 0.7645 0.619 0.611 0.627 0.611 0.661 241,484 0.6395 0.00%
2023-09-07 0 0.740 0.740 0.750 0.730 0.730 8,000 5,910 0.7388 0.619 0.619 0.627 0.611 0.611 9,564 0.6180 1.37%
2023-09-06 0 0.730 0.730 0.760 0.730 0.740 34,000 24,920 0.7329 0.611 0.611 0.636 0.611 0.619 40,646 0.6131 0.00%
2023-09-05 0 0.730 0.730 0.760 - - 0 0 - 0.611 0.611 0.636 - - 0 - 0.00%
2023-09-04 0 0.730 0.730 0.760 0.730 0.760 13,000 9,790 0.7531 0.611 0.611 0.636 0.611 0.636 15,541 0.6299 -3.95%
2023-08-31 0 0.760 0.750 0.770 0.750 0.780 119,000 89,360 0.7509 0.636 0.627 0.644 0.627 0.652 142,260 0.6281 -1.30%
2023-08-30 0 0.770 0.760 0.780 0.760 0.790 89,000 67,670 0.7603 0.644 0.636 0.652 0.636 0.661 106,396 0.6360 -1.28%
2023-08-29 0 0.780 0.770 0.780 0.770 0.800 97,000 75,670 0.7801 0.652 0.644 0.652 0.644 0.669 115,960 0.6526 0.00%
2023-08-28 0 0.780 0.780 0.800 0.780 0.800 7,000 5,480 0.7829 0.652 0.652 0.669 0.652 0.669 8,368 0.6549 -2.50%
2023-08-25 0 0.800 0.770 0.800 0.760 0.800 127,000 101,070 0.7958 0.669 0.644 0.669 0.636 0.669 151,824 0.6657 3.90%
2023-08-24 0 0.770 0.770 0.800 0.770 0.770 3,000 2,310 0.7700 0.644 0.644 0.669 0.644 0.644 3,586 0.6441 0.00%
2023-08-23 0 0.770 0.770 0.800 - - 0 0 - 0.644 0.644 0.669 - - 0 - 0.00%
2023-08-22 0 0.770 0.770 0.800 - - 0 0 - 0.644 0.644 0.669 - - 0 - 0.00%
2023-08-21 0 0.770 0.770 0.790 0.770 0.790 59,000 46,590 0.7897 0.644 0.644 0.661 0.644 0.661 70,532 0.6605 -2.53%
2023-08-18 0 0.790 0.760 0.790 0.770 0.790 206,000 162,720 0.7899 0.661 0.636 0.661 0.644 0.661 246,266 0.6607 1.28%
2023-08-17 0 0.780 0.780 0.800 0.780 0.780 23,000 17,940 0.7800 0.652 0.652 0.669 0.652 0.652 27,496 0.6525 -1.27%
2023-08-16 0 0.790 0.780 0.800 0.780 0.790 11,000 8,660 0.7873 0.661 0.652 0.669 0.652 0.661 13,150 0.6585 3.95%
2023-08-15 0 0.760 0.760 0.780 0.750 0.770 14,000 10,600 0.7571 0.636 0.636 0.652 0.627 0.644 16,737 0.6333 -2.56%
2023-08-14 0 0.780 0.770 0.790 0.790 0.790 1,000 790 0.7900 0.652 0.644 0.661 0.661 0.661 1,195 0.6608 -1.27%
2023-08-11 0 0.790 0.780 0.800 0.790 0.790 13,000 10,270 0.7900 0.661 0.652 0.669 0.661 0.661 15,541 0.6608 2.60%
2023-08-10 0 0.770 0.770 0.800 0.770 0.780 23,000 17,930 0.7796 0.644 0.644 0.669 0.644 0.652 27,496 0.6521 -1.28%
2023-08-09 0 0.780 0.780 0.800 0.780 0.790 4,000 3,140 0.7850 0.652 0.652 0.669 0.652 0.661 4,782 0.6566 0.00%
2023-08-08 0 0.780 0.780 0.790 0.780 0.780 107,000 83,460 0.7800 0.652 0.652 0.661 0.652 0.652 127,915 0.6525 -1.27%
2023-08-07 0 0.790 0.770 0.790 - - 0 0 - 0.661 0.644 0.661 - - 0 - 0.00%
2023-08-04 0 0.790 0.790 0.800 0.790 0.790 46,000 36,340 0.7900 0.661 0.661 0.669 0.661 0.661 54,991 0.6608 0.00%
2023-08-03 0 0.790 0.780 0.790 0.770 0.790 23,000 18,130 0.7883 0.661 0.652 0.661 0.644 0.661 27,496 0.6594 1.28%
2023-08-02 0 0.780 0.780 0.800 0.780 0.780 29,000 22,620 0.7800 0.652 0.652 0.669 0.652 0.652 34,669 0.6525 0.00%
2023-08-01 0 0.780 0.780 0.800 0.770 0.800 66,000 51,100 0.7742 0.652 0.652 0.669 0.644 0.669 78,901 0.6476 -1.27%
2023-07-31 0 0.790 0.770 0.800 0.770 0.790 352,000 276,030 0.7842 0.661 0.644 0.669 0.644 0.661 420,804 0.6560 1.28%
2023-07-28 0 0.780 0.770 0.780 0.770 0.790 63,000 49,040 0.7784 0.652 0.644 0.652 0.644 0.661 75,314 0.6511 0.00%
2023-07-27 0 0.780 0.780 0.790 0.780 0.800 439,000 347,230 0.7910 0.652 0.652 0.661 0.652 0.669 524,809 0.6616 -3.70%
2023-07-26 0 0.810 0.790 0.810 0.790 0.820 111,000 89,750 0.8086 0.678 0.661 0.678 0.661 0.686 132,697 0.6764 -1.22%
2023-07-25 0 0.820 0.800 0.820 0.800 0.820 48,839,000 39,077,550 0.8001 0.686 0.669 0.686 0.669 0.686 58,385,355 0.6693 3.80%
2023-07-24 0 0.790 0.790 0.800 0.790 0.800 110,000 87,580 0.7962 0.661 0.661 0.669 0.661 0.669 131,501 0.6660 0.00%
2023-07-21 0 0.790 0.790 0.800 0.790 0.800 80,000 63,720 0.7965 0.661 0.661 0.669 0.661 0.669 95,637 0.6663 0.00%
2023-07-20 0 0.790 0.790 0.800 0.780 0.790 39,000 30,800 0.7897 0.661 0.661 0.669 0.652 0.661 46,623 0.6606 0.00%
2023-07-19 0 0.790 0.790 0.800 0.790 0.800 100,000 79,880 0.7988 0.661 0.661 0.669 0.661 0.669 119,547 0.6682 -1.25%
2023-07-18 0 0.800 0.780 0.810 0.790 0.800 112,000 89,200 0.7964 0.669 0.652 0.678 0.661 0.669 133,892 0.6662 0.00%
2023-07-14 0 0.800 0.790 0.800 0.780 0.800 1,026,000 808,070 0.7876 0.669 0.661 0.669 0.652 0.669 1,226,548 0.6588 1.27%
2023-07-13 0 0.790 0.790 0.800 0.780 0.790 382,000 299,490 0.7840 0.661 0.661 0.669 0.652 0.661 456,668 0.6558 0.00%
2023-07-12 0 0.790 0.790 0.800 - - 0 0 - 0.661 0.661 0.669 - - 0 - 0.00%
2023-07-11 0 0.790 0.780 0.800 0.780 0.800 55,000 43,400 0.7891 0.661 0.652 0.669 0.652 0.669 65,751 0.6601 -1.25%
2023-07-10 0 0.800 0.780 0.800 0.780 0.800 204,000 160,710 0.7878 0.669 0.652 0.669 0.652 0.669 243,875 0.6590 2.56%
2023-07-07 0 0.780 0.780 0.800 0.780 0.790 190,000 149,430 0.7865 0.652 0.652 0.669 0.652 0.661 227,139 0.6579 -2.50%
2023-07-06 0 0.800 0.780 0.800 0.770 0.800 498,000 387,080 0.7773 0.669 0.652 0.669 0.644 0.669 595,342 0.6502 0.00%
2023-07-05 0 0.800 0.780 0.810 0.780 0.800 348,000 275,100 0.7905 0.669 0.652 0.678 0.652 0.669 416,022 0.6613 0.00%
2023-07-04 0 0.800 0.780 0.800 0.780 0.800 335,000 264,940 0.7909 0.669 0.652 0.669 0.652 0.669 400,481 0.6616 0.00%
2023-07-03 0 0.800 0.780 0.800 0.770 0.800 452,000 354,870 0.7851 0.669 0.652 0.669 0.644 0.669 540,351 0.6567 2.56%
2023-06-30 0 0.780 0.780 0.800 0.770 0.800 548,000 429,850 0.7844 0.652 0.652 0.669 0.644 0.669 655,115 0.6561 -2.50%
2023-06-29 0 0.800 0.780 0.800 0.750 0.800 720,000 567,900 0.7888 0.669 0.652 0.669 0.627 0.669 860,735 0.6598 0.00%
2023-06-28 0 0.800 0.800 0.810 0.800 0.830 616,000 505,940 0.8213 0.669 0.669 0.678 0.669 0.694 736,407 0.6870 -2.44%
2023-06-27 0 0.820 0.810 0.830 0.800 0.820 303,000 246,530 0.8136 0.686 0.678 0.694 0.669 0.686 362,226 0.6806 -1.20%
2023-06-26 0 0.830 0.810 0.830 0.810 0.830 235,000 192,340 0.8185 0.694 0.678 0.694 0.678 0.694 280,934 0.6846 2.47%
2023-06-23 0 0.810 0.800 0.820 0.800 0.850 1,352,000 1,105,870 0.8180 0.678 0.669 0.686 0.669 0.711 1,616,270 0.6842 -3.57%
2023-06-21 0 0.840 0.840 0.850 0.840 0.840 16,000 13,440 0.8400 0.703 0.703 0.711 0.703 0.703 19,127 0.7027 -1.18%
2023-06-20 0 0.850 0.840 0.850 0.840 0.860 358,000 304,760 0.8513 0.711 0.703 0.711 0.703 0.719 427,977 0.7121 -1.16%
2023-06-19 0 0.860 0.850 0.860 0.840 0.890 1,405,000 1,201,910 0.8555 0.719 0.711 0.719 0.703 0.744 1,679,629 0.7156 -3.37%
2023-06-16 0 0.890 0.880 0.890 0.880 0.890 790,000 699,770 0.8858 0.744 0.736 0.744 0.736 0.744 944,418 0.7410 0.00%
2023-06-15 0 0.890 0.870 0.900 0.860 0.900 499,000 444,470 0.8907 0.744 0.728 0.753 0.719 0.753 596,537 0.7451 3.49%
2023-06-14 0 0.890 0.880 0.920 0.890 0.910 467,000 420,740 0.9009 0.719 0.711 0.744 0.719 0.736 577,758 0.7282 -1.11%
2023-06-13 0 0.900 0.880 0.910 0.880 0.910 1,265,000 1,132,400 0.8952 0.727 0.711 0.736 0.711 0.736 1,565,018 0.7236 0.00%
2023-06-12 0 0.900 0.880 0.910 0.870 0.900 1,211,000 1,076,550 0.8890 0.727 0.711 0.736 0.703 0.727 1,498,211 0.7186 2.27%
2023-06-09 0 0.880 0.880 0.900 0.880 0.900 402,000 359,520 0.8943 0.711 0.711 0.727 0.711 0.727 497,342 0.7229 -2.22%
2023-06-08 0 0.900 0.870 0.910 0.860 0.900 1,012,000 894,860 0.8842 0.727 0.703 0.736 0.695 0.727 1,252,014 0.7147 1.12%
2023-06-07 0 0.890 0.870 0.890 0.850 0.890 2,052,000 1,784,060 0.8694 0.719 0.703 0.719 0.687 0.719 2,538,669 0.7028 4.71%
2023-06-06 0 0.850 0.840 0.860 0.830 0.860 414,000 350,060 0.8456 0.687 0.679 0.695 0.671 0.695 512,188 0.6835 0.00%
2023-06-05 0 0.850 0.850 0.870 0.850 0.890 483,000 423,290 0.8764 0.687 0.687 0.703 0.687 0.719 597,552 0.7084 -4.49%
2023-06-02 0 0.890 0.880 0.890 0.880 0.890 110,000 96,890 0.8808 0.719 0.711 0.719 0.711 0.719 136,088 0.7120 3.49%
2023-06-01 0 0.860 0.850 0.900 0.860 0.930 434,000 393,850 0.9075 0.695 0.687 0.727 0.695 0.752 536,931 0.7335 -4.44%
2023-05-31 0 0.900 0.900 0.910 0.880 0.920 1,822,000 1,633,230 0.8964 0.727 0.727 0.736 0.711 0.744 2,254,120 0.7246 0.00%
2023-05-30 0 0.900 0.900 0.940 0.870 0.980 1,798,000 1,630,820 0.9070 0.727 0.727 0.760 0.703 0.792 2,224,428 0.7331 -1.10%
2023-05-29 0 0.910 0.900 0.910 0.890 0.980 741,000 684,960 0.9244 0.736 0.727 0.736 0.719 0.792 916,742 0.7472 -4.21%
2023-05-25 0 0.950 0.930 0.950 0.900 0.980 1,541,000 1,456,220 0.9450 0.768 0.752 0.768 0.727 0.792 1,906,476 0.7638 0.00%
2023-05-24 0 0.950 0.950 1.000 0.950 0.990 173,000 168,430 0.9736 0.768 0.768 0.808 0.768 0.800 214,030 0.7869 -5.00%
2023-05-23 0 1.000 0.960 1.000 0.950 1.030 1,453,000 1,433,030 0.9863 0.808 0.776 0.808 0.768 0.833 1,797,605 0.7972 2.04%
2023-05-22 0 0.980 0.980 1.000 0.980 1.020 622,000 624,790 1.0045 0.792 0.792 0.808 0.792 0.824 769,519 0.8119 -4.85%
2023-05-19 0 1.030 1.020 1.030 1.000 1.050 879,000 900,690 1.0247 0.833 0.824 0.833 0.808 0.849 1,087,471 0.8282 0.98%
2023-05-18 0 1.020 1.010 1.030 1.010 1.060 383,000 400,120 1.0447 0.824 0.816 0.833 0.816 0.857 473,835 0.8444 -0.97%
2023-05-17 0 1.030 1.010 1.030 0.990 1.070 1,459,000 1,491,450 1.0222 0.833 0.816 0.833 0.800 0.865 1,805,028 0.8263 3.00%
2023-05-16 0 1.000 1.000 1.010 0.920 1.010 665,000 641,600 0.9648 0.808 0.808 0.816 0.744 0.816 822,717 0.7799 5.26%
2023-05-15 0 0.950 0.950 0.970 0.940 0.990 619,000 606,260 0.9794 0.768 0.768 0.784 0.760 0.800 765,807 0.7917 -3.06%
2023-05-12 0 0.980 0.950 1.040 0.930 0.980 858,000 825,210 0.9618 0.792 0.768 0.841 0.752 0.792 1,061,490 0.7774 4.26%
2023-05-11 0 0.940 0.940 0.970 0.940 0.960 249,000 237,190 0.9526 0.760 0.760 0.784 0.760 0.776 308,055 0.7700 -1.05%
2023-05-10 0 0.950 0.950 0.970 0.950 0.970 294,000 282,720 0.9616 0.768 0.768 0.784 0.768 0.784 363,727 0.7773 -2.06%
2023-05-09 0 0.970 0.950 0.980 0.950 1.000 805,000 783,660 0.9735 0.784 0.768 0.792 0.768 0.808 995,920 0.7869 1.04%
2023-05-08 0 0.960 0.950 0.980 0.960 1.000 528,000 518,900 0.9828 0.776 0.768 0.792 0.776 0.808 653,225 0.7944 -1.03%
2023-05-05 0 0.970 0.970 1.000 0.970 1.010 615,000 605,390 0.9844 0.784 0.784 0.808 0.784 0.816 760,858 0.7957 -3.96%
2023-05-04 0 1.010 0.990 1.010 1.010 1.010 37,000 37,370 1.0100 0.816 0.800 0.816 0.816 0.816 45,775 0.8164 0.00%
2023-05-03 0 1.010 1.000 1.010 1.000 1.030 444,000 449,970 1.0134 0.816 0.808 0.816 0.808 0.833 549,303 0.8192 -0.98%
2023-05-02 0 1.020 1.000 1.040 1.010 1.060 405,000 417,950 1.0320 0.824 0.808 0.841 0.816 0.857 501,053 0.8341 -0.97%
2023-04-28 0 1.030 1.010 1.040 1.000 1.050 488,000 499,330 1.0232 0.833 0.816 0.841 0.808 0.849 603,738 0.8271 0.98%
2023-04-27 0 1.020 1.000 1.040 0.990 1.040 462,000 473,040 1.0239 0.824 0.808 0.841 0.800 0.841 571,572 0.8276 -4.67%
2023-04-26 0 1.070 1.010 1.070 0.960 1.070 438,000 446,990 1.0205 0.865 0.816 0.865 0.776 0.865 541,880 0.8249 5.94%
2023-04-25 0 1.010 0.980 1.070 0.980 1.020 939,000 942,880 1.0041 0.816 0.792 0.865 0.792 0.824 1,161,701 0.8116 -1.94%
2023-04-24 0 1.030 1.030 1.050 1.030 1.050 251,000 261,190 1.0406 0.833 0.833 0.849 0.833 0.849 310,529 0.8411 -0.96%
2023-04-21 0 1.040 1.030 1.070 1.030 1.090 788,000 844,820 1.0721 0.841 0.833 0.865 0.833 0.881 974,888 0.8666 -1.89%
2023-04-20 0 1.060 1.060 1.080 1.050 1.120 1,082,000 1,171,930 1.0831 0.857 0.857 0.873 0.849 0.905 1,338,616 0.8755 -2.75%
2023-04-19 0 1.090 1.050 1.090 1.050 1.090 955,000 1,021,280 1.0694 0.881 0.849 0.881 0.849 0.881 1,181,496 0.8644 0.93%
2023-04-18 0 1.080 1.070 1.090 1.060 1.100 1,104,000 1,186,300 1.0745 0.873 0.865 0.881 0.857 0.889 1,365,834 0.8686 1.89%
2023-04-17 0 1.060 1.060 1.080 1.040 1.090 1,064,000 1,137,230 1.0688 0.857 0.857 0.873 0.841 0.881 1,316,347 0.8639 1.92%
2023-04-14 0 1.040 1.020 1.070 1.020 1.070 988,000 1,035,450 1.0480 0.841 0.824 0.865 0.824 0.865 1,222,322 0.8471 0.00%
2023-04-13 0 1.040 1.030 1.050 1.020 1.070 529,000 551,610 1.0427 0.841 0.833 0.849 0.824 0.865 654,462 0.8428 -0.95%
2023-04-12 0 1.050 1.020 1.060 0.990 1.050 773,000 795,690 1.0294 0.849 0.824 0.857 0.800 0.849 956,331 0.8320 5.00%
2023-04-11 0 1.000 0.960 0.990 0.940 1.050 758,000 748,780 0.9878 0.808 0.776 0.800 0.760 0.849 937,773 0.7985 5.26%
2023-04-06 0 0.950 0.930 0.960 0.930 0.960 507,000 479,680 0.9461 0.768 0.752 0.776 0.752 0.776 627,244 0.7647 1.06%
2023-04-04 0 0.940 0.940 0.960 0.940 0.970 77,000 73,620 0.9561 0.760 0.760 0.776 0.760 0.784 95,262 0.7728 -1.05%
2023-04-03 0 0.950 0.950 0.980 0.950 0.990 617,000 595,480 0.9651 0.768 0.768 0.792 0.768 0.800 763,333 0.7801 -2.06%
2023-03-31 0 0.970 0.960 0.990 0.930 0.990 579,000 556,540 0.9612 0.784 0.776 0.800 0.752 0.800 716,320 0.7769 1.04%
2023-03-30 0 0.960 0.950 0.980 0.940 1.000 191,000 185,080 0.9690 0.776 0.768 0.792 0.760 0.808 236,299 0.7832 -2.04%
2023-03-29 0 0.980 0.970 0.990 0.980 1.030 378,000 378,610 1.0016 0.792 0.784 0.800 0.792 0.833 467,650 0.8096 0.00%
2023-03-28 0 0.980 0.980 0.990 0.950 1.000 651,000 632,330 0.9713 0.792 0.792 0.800 0.768 0.808 805,396 0.7851 2.08%
2023-03-27 0 0.960 0.960 1.000 0.940 1.010 630,000 620,260 0.9845 0.776 0.776 0.808 0.760 0.816 779,416 0.7958 2.13%
2023-03-24 0 0.940 0.940 0.960 0.940 0.990 258,000 248,390 0.9628 0.760 0.760 0.776 0.760 0.800 319,189 0.7782 -1.05%
2023-03-23 0 0.950 0.950 0.970 0.920 0.990 809,000 770,600 0.9525 0.768 0.768 0.784 0.744 0.800 1,000,869 0.7699 2.15%
2023-03-22 0 0.930 0.920 0.950 0.900 0.940 573,000 532,000 0.9284 0.752 0.744 0.768 0.727 0.760 708,897 0.7505 2.20%
2023-03-21 0 0.910 0.900 0.930 0.870 0.940 686,000 620,170 0.9040 0.736 0.727 0.752 0.703 0.760 848,697 0.7307 2.25%
2023-03-20 0 0.890 0.880 0.900 0.870 0.890 471,000 414,700 0.8805 0.719 0.711 0.727 0.703 0.719 582,706 0.7117 1.14%
2023-03-17 0 0.880 0.860 0.880 0.850 0.890 609,000 525,470 0.8628 0.711 0.695 0.711 0.687 0.719 753,435 0.6974 2.33%
2023-03-16 0 0.860 0.850 0.880 0.850 0.890 590,000 511,890 0.8676 0.695 0.687 0.711 0.687 0.719 729,929 0.7013 -2.27%
2023-03-15 0 0.880 0.860 0.890 0.840 0.880 681,000 582,600 0.8555 0.711 0.695 0.719 0.679 0.711 842,511 0.6915 2.33%
2023-03-14 0 0.860 0.850 0.870 0.850 0.890 312,000 269,890 0.8650 0.695 0.687 0.703 0.687 0.719 385,996 0.6992 -2.27%
2023-03-13 0 0.880 0.870 0.900 0.850 0.900 1,022,000 891,740 0.8725 0.711 0.703 0.727 0.687 0.727 1,264,386 0.7053 0.00%
2023-03-10 0 0.880 0.880 0.930 0.870 0.920 614,000 544,160 0.8863 0.711 0.711 0.752 0.703 0.744 759,621 0.7164 -2.22%
2023-03-09 0 0.900 0.900 0.930 0.890 0.920 519,000 468,160 0.9020 0.727 0.727 0.752 0.719 0.744 642,090 0.7291 0.00%
2023-03-08 0 0.900 0.900 0.940 0.880 0.960 653,000 598,240 0.9161 0.727 0.727 0.760 0.711 0.776 807,871 0.7405 -3.23%
2023-03-07 0 0.930 0.920 0.970 0.920 0.980 630,000 605,300 0.9608 0.752 0.744 0.784 0.744 0.792 779,416 0.7766 -1.06%
2023-03-06 0 0.940 0.930 0.970 0.850 0.960 880,000 806,350 0.9163 0.760 0.752 0.784 0.687 0.776 1,088,708 0.7406 4.44%
2023-03-03 0 0.900 0.900 0.920 0.890 0.920 559,000 509,570 0.9116 0.727 0.727 0.744 0.719 0.744 691,577 0.7368 0.00%
2023-03-02 0 0.900 0.900 0.920 0.880 0.930 849,000 771,870 0.9092 0.727 0.727 0.744 0.711 0.752 1,050,356 0.7349 1.12%
2023-03-01 0 0.890 0.890 0.930 0.870 0.910 600,000 532,790 0.8880 0.719 0.719 0.752 0.703 0.736 742,301 0.7178 1.14%
2023-02-28 0 0.880 0.880 0.930 0.880 0.920 574,000 517,120 0.9009 0.711 0.711 0.752 0.711 0.744 710,135 0.7282 -3.30%
2023-02-27 0 0.910 0.900 0.920 0.900 0.930 519,000 473,200 0.9118 0.736 0.727 0.744 0.727 0.752 642,090 0.7370 -1.09%
2023-02-24 0 0.920 0.920 0.940 0.920 0.960 563,000 527,240 0.9365 0.744 0.744 0.760 0.744 0.776 696,526 0.7570 1.10%
2023-02-23 0 0.910 0.910 0.940 0.910 0.940 216,000 198,490 0.9189 0.736 0.736 0.760 0.736 0.760 267,228 0.7428 0.00%
2023-02-22 0 0.910 0.900 0.930 0.900 0.990 1,415,000 1,319,330 0.9324 0.736 0.727 0.752 0.727 0.800 1,750,593 0.7536 -7.14%
2023-02-21 0 0.980 0.970 0.990 0.970 1.160 1,060,000 1,121,750 1.0583 0.792 0.784 0.800 0.784 0.938 1,311,398 0.8554 -11.71%
2023-02-20 0 1.110 1.090 1.110 1.060 1.130 1,055,000 1,156,980 1.0967 0.897 0.881 0.897 0.857 0.913 1,305,212 0.8864 3.74%
2023-02-17 0 1.070 1.050 1.080 0.960 1.070 1,074,000 1,094,380 1.0190 0.865 0.849 0.873 0.776 0.865 1,328,719 0.8236 10.31%
2023-02-16 0 0.970 0.950 0.970 0.940 0.970 563,000 539,020 0.9574 0.784 0.768 0.784 0.760 0.784 696,526 0.7739 4.30%
2023-02-15 0 0.930 0.930 0.970 0.930 0.970 1,058,000 1,005,760 0.9506 0.752 0.752 0.784 0.752 0.784 1,308,924 0.7684 -3.12%
2023-02-14 0 0.960 0.940 0.960 0.930 0.990 1,185,000 1,135,670 0.9584 0.776 0.760 0.776 0.752 0.800 1,466,044 0.7746 3.23%
2023-02-13 0 0.930 0.930 0.950 0.930 0.970 1,000,000 947,480 0.9475 0.752 0.752 0.768 0.752 0.784 1,237,168 0.7658 -3.12%
2023-02-10 0 0.960 0.950 0.960 0.940 0.960 917,000 871,000 0.9498 0.776 0.768 0.776 0.760 0.776 1,134,483 0.7678 1.05%
2023-02-09 0 0.950 0.930 0.950 0.930 0.960 425,000 402,270 0.9465 0.768 0.752 0.768 0.752 0.776 525,796 0.7651 1.06%
2023-02-08 0 0.940 0.930 0.960 0.930 0.960 926,000 875,200 0.9451 0.760 0.752 0.776 0.752 0.776 1,145,618 0.7640 0.00%
2023-02-07 0 0.940 0.940 0.950 0.920 0.950 836,000 780,980 0.9342 0.760 0.760 0.768 0.744 0.768 1,034,273 0.7551 3.30%
2023-02-06 0 0.910 0.910 0.940 0.910 0.950 803,000 748,720 0.9324 0.736 0.736 0.760 0.736 0.768 993,446 0.7537 -3.19%
2023-02-03 0 0.940 0.910 0.940 0.910 0.940 801,000 745,420 0.9306 0.760 0.736 0.760 0.736 0.760 990,972 0.7522 2.17%
2023-02-02 0 0.920 0.920 0.940 0.910 0.940 906,000 839,410 0.9265 0.744 0.744 0.760 0.736 0.760 1,120,874 0.7489 1.10%
2023-02-01 0 0.910 0.900 0.920 0.880 0.910 795,000 713,010 0.8969 0.736 0.727 0.744 0.711 0.736 983,549 0.7249 3.41%
2023-01-31 0 0.880 0.880 0.900 0.880 0.920 1,245,000 1,122,830 0.9019 0.711 0.711 0.727 0.711 0.744 1,540,274 0.7290 -3.30%
2023-01-30 0 0.910 0.910 0.940 0.910 0.950 803,000 745,850 0.9288 0.736 0.736 0.760 0.736 0.768 993,446 0.7508 -1.09%
2023-01-27 0 0.920 0.920 0.950 0.920 0.970 628,000 593,390 0.9449 0.744 0.744 0.768 0.744 0.784 776,942 0.7638 -2.13%
2023-01-26 0 0.940 0.940 0.950 0.930 0.970 754,000 716,640 0.9505 0.760 0.760 0.768 0.752 0.784 932,825 0.7682 0.00%
2023-01-20 0 0.940 0.940 0.950 0.930 0.960 535,000 505,310 0.9445 0.760 0.760 0.768 0.752 0.776 661,885 0.7634 0.00%
2023-01-19 0 0.940 0.930 0.950 0.930 0.960 541,000 509,240 0.9413 0.760 0.752 0.768 0.752 0.776 669,308 0.7608 1.08%
2023-01-18 0 0.930 0.930 0.940 0.930 0.960 524,000 496,370 0.9473 0.752 0.752 0.760 0.752 0.776 648,276 0.7657 -1.06%
2023-01-17 0 0.940 0.920 0.950 0.920 0.960 545,000 513,620 0.9424 0.760 0.744 0.768 0.744 0.776 674,257 0.7618 3.30%
2023-01-16 0 0.910 0.910 0.960 0.910 0.960 692,000 655,090 0.9467 0.736 0.736 0.776 0.736 0.776 856,120 0.7652 -3.19%
2023-01-13 0 0.940 0.930 0.950 0.930 0.950 571,000 535,970 0.9387 0.760 0.752 0.768 0.752 0.768 706,423 0.7587 1.08%
2023-01-12 0 0.930 0.930 0.940 0.920 0.950 591,000 553,560 0.9366 0.752 0.752 0.760 0.744 0.768 731,166 0.7571 -1.06%
2023-01-11 0 0.940 0.920 0.940 0.910 0.950 655,000 609,920 0.9312 0.760 0.744 0.760 0.736 0.768 810,345 0.7527 0.00%
2023-01-10 0 0.940 0.930 0.950 0.920 0.960 535,000 503,550 0.9412 0.760 0.752 0.768 0.744 0.776 661,885 0.7608 -1.05%
2023-01-09 0 0.950 0.930 0.950 0.920 0.950 654,000 611,350 0.9348 0.768 0.752 0.768 0.744 0.768 809,108 0.7556 2.15%
2023-01-06 0 0.930 0.920 0.940 0.910 0.950 917,000 854,730 0.9321 0.752 0.744 0.760 0.736 0.768 1,134,483 0.7534 0.00%
2023-01-05 0 0.930 0.930 0.940 0.910 0.950 860,000 798,190 0.9281 0.752 0.752 0.760 0.736 0.768 1,063,965 0.7502 1.09%
2023-01-04 0 0.920 0.900 0.930 0.900 0.930 716,000 656,700 0.9172 0.744 0.727 0.752 0.727 0.752 885,812 0.7414 1.10%
2023-01-03 0 0.910 0.900 0.920 0.890 0.940 923,000 847,220 0.9179 0.736 0.727 0.744 0.719 0.760 1,141,906 0.7419 2.25%
2022-12-30 0 0.890 0.890 0.910 0.880 0.920 551,000 495,620 0.8995 0.719 0.719 0.736 0.711 0.744 681,680 0.7271 1.14%
2022-12-29 0 0.880 0.880 0.900 0.880 0.910 674,000 602,880 0.8945 0.711 0.711 0.727 0.711 0.736 833,851 0.7230 0.00%
2022-12-28 0 0.880 0.880 0.910 0.880 0.930 599,000 538,890 0.8996 0.711 0.711 0.736 0.711 0.752 741,064 0.7272 -2.22%
2022-12-23 0 0.900 0.880 0.920 0.850 0.960 1,925,000 1,722,670 0.8949 0.727 0.711 0.744 0.687 0.776 2,381,549 0.7233 -4.26%
2022-12-22 0 0.940 0.920 0.940 0.900 0.960 474,000 441,070 0.9305 0.760 0.744 0.760 0.727 0.776 586,418 0.7521 4.44%
2022-12-21 0 0.900 0.890 0.920 0.890 0.940 172,000 157,690 0.9168 0.727 0.719 0.744 0.719 0.760 212,793 0.7410 -2.17%
2022-12-20 0 0.920 0.910 0.920 0.890 0.940 725,000 662,600 0.9139 0.744 0.736 0.744 0.719 0.760 896,947 0.7387 2.22%
2022-12-19 0 0.900 0.890 0.900 0.830 0.930 1,158,000 1,030,300 0.8897 0.727 0.719 0.727 0.671 0.752 1,432,641 0.7192 -2.17%
2022-12-16 0 0.920 0.910 0.920 0.920 0.990 663,000 624,200 0.9415 0.744 0.736 0.744 0.744 0.800 820,242 0.7610 -2.13%
2022-12-15 0 0.940 0.940 0.950 0.890 0.990 1,040,000 976,790 0.9392 0.760 0.760 0.768 0.719 0.800 1,286,655 0.7592 5.62%
2022-12-14 0 0.890 0.880 0.920 0.890 0.930 679,000 616,810 0.9084 0.719 0.711 0.744 0.719 0.752 840,037 0.7343 -3.26%
2022-12-13 0 0.920 0.910 0.930 0.900 0.940 544,000 501,070 0.9211 0.744 0.736 0.752 0.727 0.760 673,019 0.7445 0.00%
2022-12-12 0 0.920 0.910 0.950 0.900 0.960 508,000 472,220 0.9296 0.744 0.736 0.768 0.727 0.776 628,481 0.7514 2.22%
2022-12-09 0 0.900 0.900 0.910 0.860 0.930 295,000 265,180 0.8989 0.727 0.727 0.736 0.695 0.752 364,965 0.7266 3.45%
2022-12-08 0 0.870 0.870 0.900 0.820 0.990 997,000 883,730 0.8864 0.703 0.703 0.727 0.663 0.800 1,233,457 0.7165 4.82%
2022-12-07 0 0.830 0.820 0.850 0.780 0.950 2,648,000 2,207,550 0.8337 0.671 0.663 0.687 0.630 0.768 3,276,021 0.6739 -12.63%
2022-12-06 0 0.950 0.940 0.950 0.920 1.020 544,000 531,640 0.9773 0.768 0.760 0.768 0.744 0.824 673,019 0.7899 -5.00%
2022-12-05 0 1.000 0.930 1.000 0.950 1.020 520,000 517,410 0.9950 0.808 0.752 0.808 0.768 0.824 643,327 0.8043 0.00%
2022-12-02 0 1.000 0.960 1.000 0.890 1.020 1,423,000 1,329,210 0.9341 0.808 0.776 0.808 0.719 0.824 1,760,490 0.7550 -0.99%
2022-12-01 0 1.010 0.980 1.010 0.970 1.020 516,000 517,290 1.0025 0.816 0.792 0.816 0.784 0.824 638,379 0.8103 2.02%
2022-11-30 0 0.990 0.960 0.990 0.970 1.010 439,000 431,730 0.9834 0.800 0.776 0.800 0.784 0.816 543,117 0.7949 3.13%
2022-11-29 0 0.960 0.960 1.000 0.960 1.000 334,000 327,350 0.9801 0.776 0.776 0.808 0.776 0.808 413,214 0.7922 -1.03%
2022-11-28 0 0.970 0.960 0.970 0.970 1.030 314,000 314,180 1.0006 0.784 0.776 0.784 0.784 0.833 388,471 0.8088 -2.02%
2022-11-25 0 0.990 0.990 1.000 0.990 1.090 333,000 339,060 1.0182 0.800 0.800 0.808 0.800 0.881 411,977 0.8230 -1.98%
2022-11-24 0 1.010 0.990 1.010 0.980 1.030 464,000 465,220 1.0026 0.816 0.800 0.816 0.792 0.833 574,046 0.8104 3.06%
2022-11-23 0 0.980 0.980 1.000 0.970 1.050 535,000 531,560 0.9936 0.792 0.792 0.808 0.784 0.849 661,885 0.8031 -4.85%
2022-11-22 0 1.030 1.030 1.040 1.030 1.140 448,000 470,810 1.0509 0.833 0.833 0.841 0.833 0.921 554,251 0.8495 -0.96%
2022-11-21 0 1.040 1.030 1.040 1.010 1.080 429,000 444,750 1.0367 0.841 0.833 0.841 0.816 0.873 530,745 0.8380 2.97%
2022-11-18 0 1.010 1.010 1.020 1.000 1.060 259,000 263,930 1.0190 0.816 0.816 0.824 0.808 0.857 320,427 0.8237 2.02%
2022-11-17 0 0.990 0.980 1.000 0.970 1.040 365,000 361,740 0.9911 0.800 0.792 0.808 0.784 0.841 451,566 0.8011 -2.94%
2022-11-16 0 1.020 1.000 1.020 0.990 1.090 458,000 466,030 1.0175 0.824 0.808 0.824 0.800 0.881 566,623 0.8225 -0.97%
2022-11-15 0 1.030 1.020 1.040 1.000 1.060 39,000 40,190 1.0305 0.833 0.824 0.841 0.808 0.857 48,250 0.8330 -0.96%
2022-11-14 0 1.040 1.010 1.060 1.000 1.120 440,000 462,060 1.0501 0.841 0.816 0.857 0.808 0.905 544,354 0.8488 -6.31%
2022-11-11 0 1.110 1.110 1.140 1.100 1.190 590,000 663,390 1.1244 0.897 0.897 0.921 0.889 0.962 729,929 0.9088 0.00%
2022-11-10 0 1.110 1.110 1.140 1.110 1.230 649,000 760,260 1.1714 0.897 0.897 0.921 0.897 0.994 802,922 0.9469 -2.63%
2022-11-09 0 1.140 1.120 1.150 1.100 1.180 502,000 570,890 1.1372 0.921 0.905 0.930 0.889 0.954 621,058 0.9192 -1.72%
2022-11-08 0 1.160 1.140 1.160 1.120 1.170 157,000 180,620 1.1504 0.938 0.921 0.938 0.905 0.946 194,235 0.9299 0.00%
2022-11-07 0 1.160 1.140 1.170 1.140 1.240 543,000 637,140 1.1734 0.938 0.921 0.946 0.921 1.002 671,782 0.9484 -1.69%
2022-11-04 0 1.180 1.170 1.180 1.100 1.200 582,000 677,400 1.1639 0.954 0.946 0.954 0.889 0.970 720,032 0.9408 8.26%
2022-11-03 0 1.090 1.090 1.110 1.090 1.150 495,000 552,040 1.1152 0.881 0.881 0.897 0.881 0.930 612,398 0.9014 -5.22%
2022-11-02 0 1.150 1.150 1.180 1.100 1.280 355,000 405,680 1.1428 0.930 0.930 0.954 0.889 1.035 439,195 0.9237 1.77%
2022-11-01 0 1.130 1.130 1.170 1.060 1.240 1,026,000 1,188,260 1.1581 0.913 0.913 0.946 0.857 1.002 1,269,334 0.9361 -3.42%
2022-10-31 0 1.170 1.110 1.170 1.050 1.170 520,000 577,990 1.1115 0.946 0.897 0.946 0.849 0.946 643,327 0.8984 17.00%
2022-10-28 0 1.000 1.000 1.010 0.970 1.150 257,000 274,980 1.0700 0.808 0.808 0.816 0.784 0.930 317,952 0.8648 -11.50%
2022-10-27 0 1.130 1.130 1.160 1.110 1.190 785,000 907,160 1.1556 0.913 0.913 0.938 0.897 0.962 971,177 0.9341 -4.24%
2022-10-26 0 1.180 1.180 1.190 1.110 1.230 799,000 944,980 1.1827 0.954 0.954 0.962 0.897 0.994 988,497 0.9560 0.00%
2022-10-25 0 1.180 1.180 1.190 1.100 1.240 530,000 626,110 1.1813 0.954 0.954 0.962 0.889 1.002 655,699 0.9549 -5.60%
2022-10-24 0 1.250 1.090 1.250 1.040 1.290 432,000 519,530 1.2026 1.010 0.881 1.010 0.841 1.043 534,457 0.9721 0.81%
2022-10-21 0 1.240 1.070 1.240 1.010 1.260 766,000 933,910 1.2192 1.002 0.865 1.002 0.816 1.018 947,671 0.9855 5.98%
2022-10-20 0 1.170 1.000 1.170 1.190 1.190 1,000 1,190 1.1900 0.946 0.808 0.946 0.962 0.962 1,237 0.9619 -0.85%
2022-10-19 0 1.180 1.030 1.180 1.030 1.200 13,000 15,260 1.1738 0.954 0.833 0.954 0.833 0.970 16,083 0.9488 0.00%
2022-10-18 0 1.180 1.030 1.180 1.100 1.230 24,000 28,790 1.1996 0.954 0.833 0.954 0.889 0.994 29,692 0.9696 -1.67%
2022-10-17 0 1.200 1.100 1.200 1.090 1.300 14,000 16,030 1.1450 0.970 0.889 0.970 0.881 1.051 17,320 0.9255 7.14%
2022-10-14 0 1.120 1.060 1.070 1.070 1.300 790,000 941,070 1.1912 0.905 0.857 0.865 0.865 1.051 977,363 0.9629 6.67%
2022-10-13 0 1.050 0.880 1.000 0.840 1.050 388,000 359,720 0.9271 0.849 0.711 0.808 0.679 0.849 480,021 0.7494 22.09%
2022-10-12 0 0.860 0.860 0.900 0.860 0.860 4,000 3,440 0.8600 0.695 0.695 0.727 0.695 0.695 4,949 0.6951 -2.27%
2022-10-11 0 0.880 0.850 0.900 - - 0 0 - 0.711 0.687 0.727 - - 0 - 0.00%
2022-10-10 0 0.880 0.830 0.890 - - 0 0 - 0.711 0.671 0.719 - - 0 - 0.00%
2022-10-07 0 0.880 0.880 0.890 0.880 0.880 63,000 55,440 0.8800 0.711 0.711 0.719 0.711 0.711 77,942 0.7113 -1.12%
2022-10-06 0 0.890 0.830 0.890 0.880 0.890 402,000 357,480 0.8893 0.719 0.671 0.719 0.711 0.719 497,342 0.7188 1.14%
2022-10-05 0 0.880 0.830 0.880 0.870 0.880 101,000 88,860 0.8798 0.711 0.671 0.711 0.703 0.711 124,954 0.7111 -1.12%
2022-10-03 0 0.890 0.840 0.900 0.830 0.890 363,000 320,140 0.8819 0.719 0.679 0.727 0.671 0.719 449,092 0.7129 2.30%
2022-09-30 0 0.870 0.870 0.880 0.820 0.900 33,000 28,310 0.8579 0.703 0.703 0.711 0.663 0.727 40,827 0.6934 2.35%
2022-09-29 0 0.850 0.850 0.860 0.840 0.900 37,000 31,870 0.8614 0.687 0.687 0.695 0.679 0.727 45,775 0.6962 -4.49%
2022-09-28 0 0.890 0.810 0.890 0.810 0.890 353,000 308,160 0.8730 0.719 0.655 0.719 0.655 0.719 436,720 0.7056 3.49%
2022-09-27 0 0.860 0.810 0.860 0.810 0.870 365,000 312,980 0.8575 0.695 0.655 0.695 0.655 0.703 451,566 0.6931 1.18%
2022-09-26 0 0.850 0.850 0.860 0.850 0.850 45,000 38,250 0.8500 0.687 0.687 0.695 0.687 0.687 55,673 0.6871 -3.41%
2022-09-23 0 0.880 0.850 0.880 0.850 0.880 3,000 2,610 0.8700 0.711 0.687 0.711 0.687 0.711 3,712 0.7032 0.00%
2022-09-22 0 0.880 0.850 0.880 - - 0 0 - 0.711 0.687 0.711 - - 0 - 0.00%
2022-09-21 0 0.880 0.850 0.880 0.850 0.880 233,000 203,070 0.8715 0.711 0.687 0.711 0.687 0.711 288,260 0.7045 3.53%
2022-09-20 0 0.850 0.850 0.860 0.840 0.860 27,000 22,990 0.8515 0.687 0.687 0.695 0.679 0.695 33,404 0.6883 0.00%
2022-09-19 0 0.850 0.850 0.870 0.850 0.860 58,000 49,310 0.8502 0.687 0.687 0.703 0.687 0.695 71,756 0.6872 0.00%
2022-09-16 0 0.850 0.850 1.000 0.850 0.860 3,000 2,560 0.8533 0.687 0.687 0.808 0.687 0.695 3,712 0.6897 -1.16%
2022-09-15 0 0.860 0.850 0.870 0.850 0.900 80,000 70,190 0.8774 0.695 0.687 0.703 0.687 0.727 98,973 0.7092 -3.37%
2022-09-14 0 0.890 0.850 1.000 0.870 0.890 2,000 1,760 0.8800 0.719 0.687 0.808 0.703 0.719 2,474 0.7113 0.00%
2022-09-13 0 0.890 0.870 0.910 0.890 0.890 35,000 31,150 0.8900 0.719 0.703 0.736 0.719 0.719 43,301 0.7194 0.00%
2022-09-09 0 0.890 0.890 0.990 0.880 0.880 2,000 1,760 0.8800 0.719 0.719 0.800 0.711 0.711 2,474 0.7113 -2.20%
2022-09-08 0 0.910 0.870 0.910 - - 0 0 - 0.736 0.703 0.736 - - 0 - 0.00%
2022-09-07 0 0.910 0.880 0.980 - - 0 0 - 0.736 0.711 0.792 - - 0 - 0.00%
2022-09-06 0 0.910 0.870 0.960 - - 0 0 - 0.736 0.703 0.776 - - 0 - 0.00%
2022-09-05 0 0.910 0.910 0.990 0.910 1.000 55,000 50,190 0.9125 0.736 0.736 0.800 0.736 0.808 68,044 0.7376 -7.14%
2022-09-02 0 0.980 0.890 0.980 0.880 1.000 158,000 152,340 0.9642 0.792 0.719 0.792 0.711 0.808 195,473 0.7793 8.89%
2022-09-01 0 0.900 0.900 0.960 0.900 0.920 106,000 95,720 0.9030 0.727 0.727 0.776 0.727 0.744 131,140 0.7299 -10.00%
2022-08-31 0 1.000 0.840 0.950 0.860 1.040 353,000 312,170 0.8843 0.808 0.679 0.768 0.695 0.841 436,720 0.7148 12.36%
2022-08-30 0 0.890 0.890 0.910 0.860 0.910 3,000 2,660 0.8867 0.719 0.719 0.736 0.695 0.736 3,712 0.7167 -2.20%
2022-08-29 0 0.910 0.870 0.920 0.910 0.910 1,000 910 0.9100 0.736 0.703 0.744 0.736 0.736 1,237 0.7356 0.00%
2022-08-26 0 0.910 0.900 0.910 0.910 0.930 21,000 19,130 0.9110 0.736 0.727 0.736 0.736 0.752 25,981 0.7363 0.00%
2022-08-25 0 0.910 0.890 0.910 0.910 0.910 5,000 4,550 0.9100 0.736 0.719 0.736 0.736 0.736 6,186 0.7356 1.11%
2022-08-24 0 0.900 0.900 0.940 0.900 0.930 222,000 200,110 0.9014 0.727 0.727 0.760 0.727 0.752 274,651 0.7286 -4.26%
2022-08-23 0 0.940 0.910 0.960 0.910 0.990 9,000 8,350 0.9278 0.760 0.736 0.776 0.736 0.800 11,135 0.7499 3.30%
2022-08-22 0 0.910 0.910 0.940 0.900 0.940 162,000 150,000 0.9259 0.736 0.736 0.760 0.727 0.760 200,421 0.7484 -3.19%
2022-08-19 0 0.940 0.940 1.000 0.930 1.000 14,000 13,840 0.9886 0.760 0.760 0.808 0.752 0.808 17,320 0.7991 -6.00%
2022-08-18 0 1.000 0.940 1.010 0.950 1.010 4,000 3,970 0.9925 0.808 0.760 0.816 0.768 0.816 4,949 0.8022 -0.99%
2022-08-17 0 1.010 0.940 1.010 0.960 1.020 3,000 2,990 0.9967 0.816 0.760 0.816 0.776 0.824 3,712 0.8056 1.00%
2022-08-16 0 1.000 0.980 1.000 0.950 1.020 437,000 437,490 1.0011 0.808 0.792 0.808 0.768 0.824 540,642 0.8092 -2.91%
2022-08-15 0 1.030 1.020 1.070 1.030 1.090 115,000 118,710 1.0323 0.833 0.824 0.865 0.833 0.881 142,274 0.8344 -4.63%
2022-08-12 0 1.080 1.050 1.080 1.080 1.080 1,000 1,080 1.0800 0.873 0.849 0.873 0.873 0.873 1,237 0.8730 2.86%
2022-08-11 0 1.050 1.050 1.080 1.040 1.080 33,000 35,260 1.0685 0.849 0.849 0.873 0.841 0.873 40,827 0.8637 0.96%
2022-08-10 0 1.040 1.040 1.050 1.030 1.080 143,000 151,280 1.0579 0.841 0.841 0.849 0.833 0.873 176,915 0.8551 -4.59%
2022-08-09 0 1.090 1.090 1.120 1.090 1.130 48,000 53,220 1.1088 0.881 0.881 0.905 0.881 0.913 59,384 0.8962 -4.39%
2022-08-08 0 1.140 1.130 1.140 1.080 1.170 167,000 190,770 1.1423 0.921 0.913 0.921 0.873 0.946 206,607 0.9233 2.70%
2022-08-05 0 1.110 1.110 1.140 1.090 1.140 82,000 91,810 1.1196 0.897 0.897 0.921 0.881 0.921 101,448 0.9050 -1.77%
2022-08-04 0 1.130 1.130 1.160 1.110 1.160 2,000 2,270 1.1350 0.913 0.913 0.938 0.897 0.938 2,474 0.9174 0.89%
2022-08-03 0 1.120 1.120 1.160 1.120 1.160 36,000 41,160 1.1433 0.905 0.905 0.938 0.905 0.938 44,538 0.9242 1.82%
2022-08-02 0 1.100 1.100 1.150 1.100 1.130 45,000 50,420 1.1204 0.889 0.889 0.930 0.889 0.913 55,673 0.9057 -5.17%
2022-08-01 0 1.160 1.130 1.180 1.160 1.160 1,000 1,160 1.1600 0.938 0.913 0.954 0.938 0.938 1,237 0.9376 3.57%
2022-07-29 0 1.120 1.120 1.200 1.120 1.190 74,000 86,660 1.1711 0.905 0.905 0.970 0.905 0.962 91,550 0.9466 -7.44%
2022-07-28 0 1.210 1.210 1.230 1.190 1.210 9,000 10,790 1.1989 0.978 0.978 0.994 0.962 0.978 11,135 0.9691 0.00%
2022-07-27 0 1.210 1.180 1.230 1.180 1.220 492,000 595,490 1.2103 0.978 0.954 0.994 0.954 0.986 608,687 0.9783 0.83%
2022-07-26 0 1.200 1.170 1.220 1.200 1.210 84,000 101,030 1.2027 0.970 0.946 0.986 0.970 0.978 103,922 0.9722 1.69%
2022-07-25 0 1.180 1.170 1.200 1.180 1.180 2,000 2,360 1.1800 0.954 0.946 0.970 0.954 0.954 2,474 0.9538 0.00%
2022-07-22 0 1.180 1.180 1.200 1.170 1.180 6,000 7,070 1.1783 0.954 0.954 0.970 0.946 0.954 7,423 0.9524 0.85%
2022-07-21 0 1.170 1.170 1.200 1.170 1.200 4,000 4,740 1.1850 0.946 0.946 0.970 0.946 0.970 4,949 0.9578 -1.68%
2022-07-20 0 1.190 1.210 1.220 1.170 1.210 109,000 128,960 1.1831 0.962 0.978 0.986 0.946 0.978 134,851 0.9563 -1.65%
2022-07-19 0 1.210 1.160 1.230 1.150 1.210 61,000 70,900 1.1623 0.978 0.938 0.994 0.930 0.978 75,467 0.9395 2.54%
2022-07-18 0 1.180 1.170 1.180 1.170 1.190 35,000 41,410 1.1831 0.954 0.946 0.954 0.946 0.962 43,301 0.9563 -1.67%
2022-07-15 0 1.200 1.200 1.210 1.200 1.210 8,000 9,630 1.2038 0.970 0.970 0.978 0.970 0.978 9,897 0.9730 1.69%
2022-07-14 0 1.180 1.160 1.190 1.150 1.180 5,406,715 6,218,732 1.1502 0.954 0.938 0.962 0.930 0.954 6,689,015 0.9297 0.00%
2022-07-13 0 1.180 1.170 1.190 1.180 1.190 19,000 22,500 1.1842 0.954 0.946 0.962 0.954 0.962 23,506 0.9572 -0.84%
2022-07-12 0 1.190 1.180 1.220 1.180 1.230 66,000 80,630 1.2217 0.962 0.954 0.986 0.954 0.994 81,653 0.9875 -2.46%
2022-07-11 0 1.220 1.220 1.230 1.220 1.230 31,000 38,110 1.2294 0.986 0.986 0.994 0.986 0.994 38,352 0.9937 0.00%
2022-07-08 0 1.220 1.220 1.230 1.180 1.250 20,000 24,600 1.2300 0.986 0.986 0.994 0.954 1.010 24,743 0.9942 0.83%
2022-07-07 0 1.210 1.210 1.250 1.150 1.220 21,000 24,410 1.1624 0.978 0.978 1.010 0.930 0.986 25,981 0.9395 -1.63%
2022-07-06 0 1.230 1.230 1.260 1.220 1.260 12,000 15,040 1.2533 0.994 0.994 1.018 0.986 1.018 14,846 1.0131 -3.15%
2022-07-05 0 1.270 1.250 1.290 1.240 1.240 10,000 12,430 1.2430 1.027 1.010 1.043 1.002 1.002 12,372 1.0047 2.42%
2022-07-04 0 1.240 1.240 1.270 1.210 1.280 47,000 57,600 1.2255 1.002 1.002 1.027 0.978 1.035 58,147 0.9906 -3.12%
2022-06-30 0 1.280 1.270 1.300 1.270 1.310 67,000 85,920 1.2824 1.035 1.027 1.051 1.027 1.059 82,890 1.0366 -0.78%
2022-06-29 0 1.290 1.280 1.320 1.280 1.380 150,000 196,060 1.3071 1.043 1.035 1.067 1.035 1.115 185,575 1.0565 -5.84%
2022-06-28 0 1.370 1.360 1.370 1.240 1.500 50,995,000 59,364,500 1.1641 1.107 1.099 1.107 1.002 1.212 63,089,388 0.9410 14.17%
2022-06-27 0 1.200 1.180 1.220 - - 0 0 - 0.970 0.954 0.986 - - 0 - 0.00%
2022-06-24 0 1.200 1.200 1.220 1.200 1.200 32,000 38,400 1.2000 0.970 0.970 0.986 0.970 0.970 39,589 0.9700 0.00%
2022-06-23 0 1.200 1.170 1.210 1.160 1.200 93,000 109,960 1.1824 0.970 0.946 0.978 0.938 0.970 115,057 0.9557 -1.64%
2022-06-22 0 1.220 1.220 1.260 - - 0 0 - 0.986 0.986 1.018 - - 0 - 0.00%
2022-06-21 0 1.220 1.220 1.250 - - 0 0 - 0.986 0.986 1.010 - - 0 - 0.00%
2022-06-20 0 1.220 1.210 1.270 1.220 1.270 11,000 13,470 1.2245 0.986 0.978 1.027 0.986 1.027 13,609 0.9898 -0.49%
2022-06-17 0 1.300 1.230 1.310 1.300 1.300 8,000 10,400 1.3000 0.991 0.938 0.999 0.991 0.991 10,495 0.9910 0.78%
2022-06-16 0 1.290 1.260 1.310 1.290 1.300 30,000 38,780 1.2927 0.983 0.960 0.999 0.983 0.991 39,355 0.9854 -0.77%
2022-06-15 0 1.300 1.280 1.300 1.300 1.300 5,000 6,500 1.3000 0.991 0.976 0.991 0.991 0.991 6,559 0.9910 -0.76%
2022-06-14 0 1.310 1.220 1.310 1.310 1.310 1,000 1,310 1.3100 0.999 0.930 0.999 0.999 0.999 1,312 0.9986 1.55%
2022-06-13 0 1.290 1.290 1.300 1.260 1.300 90,000 116,840 1.2982 0.983 0.983 0.991 0.960 0.991 118,066 0.9896 -2.27%
2022-06-10 0 1.320 1.290 1.320 1.290 1.320 32,000 41,840 1.3075 1.006 0.983 1.006 0.983 1.006 41,979 0.9967 3.94%
2022-06-09 0 1.270 1.260 1.300 1.270 1.280 18,000 22,870 1.2706 0.968 0.960 0.991 0.968 0.976 23,613 0.9685 0.00%
2022-06-08 0 1.270 1.270 1.290 1.270 1.270 7,000 8,890 1.2700 0.968 0.968 0.983 0.968 0.968 9,183 0.9681 0.79%
2022-06-07 0 1.260 1.250 1.310 1.260 1.310 18,000 23,280 1.2933 0.960 0.953 0.999 0.960 0.999 23,613 0.9859 -2.33%
2022-06-06 0 1.290 1.280 1.290 - - 0 0 - 0.983 0.976 0.983 - - 0 - 0.00%
2022-06-02 0 1.290 1.270 1.290 1.270 1.290 22,000 28,000 1.2727 0.983 0.968 0.983 0.968 0.983 28,861 0.9702 1.57%
2022-06-01 0 1.270 1.250 1.290 - - 0 0 - 0.968 0.953 0.983 - - 0 - 0.00%
2022-05-31 0 1.270 1.260 1.280 1.270 1.270 30,000 38,100 1.2700 0.968 0.960 0.976 0.968 0.968 39,355 0.9681 0.00%
2022-05-30 0 1.270 1.230 1.270 1.270 1.270 3,000 3,810 1.2700 0.968 0.938 0.968 0.968 0.968 3,936 0.9681 0.00%
2022-05-27 0 1.270 1.210 1.280 1.210 1.270 63,000 79,440 1.2610 0.968 0.922 0.976 0.922 0.968 82,646 0.9612 1.60%
2022-05-26 0 1.250 1.210 1.250 - - 0 0 - 0.953 0.922 0.953 - - 0 - -0.79%
2022-05-25 0 1.260 1.220 1.260 1.270 1.270 19,000 24,130 1.2700 0.960 0.930 0.960 0.968 0.968 24,925 0.9681 0.80%
2022-05-24 0 1.250 1.210 1.270 1.210 1.250 53,000 65,360 1.2332 0.953 0.922 0.968 0.922 0.953 69,528 0.9401 1.63%
2022-05-23 0 1.230 1.230 1.270 1.210 1.240 97,000 118,460 1.2212 0.938 0.938 0.968 0.922 0.945 127,249 0.9309 0.82%
2022-05-20 0 1.220 1.210 1.250 1.220 1.270 15,000 18,570 1.2380 0.930 0.922 0.953 0.930 0.968 19,678 0.9437 0.00%
2022-05-19 0 1.220 1.220 1.270 1.210 1.240 27,000 33,430 1.2381 0.930 0.930 0.968 0.922 0.945 35,420 0.9438 -1.61%
2022-05-18 0 1.240 1.240 1.250 1.240 1.240 16,000 19,840 1.2400 0.945 0.945 0.953 0.945 0.945 20,989 0.9452 -1.59%
2022-05-17 0 1.260 1.230 1.270 1.260 1.260 3,000 3,780 1.2600 0.960 0.938 0.968 0.960 0.960 3,936 0.9605 3.28%
2022-05-16 0 1.220 1.220 1.230 1.220 1.220 3,000 3,640 1.2133 0.930 0.930 0.938 0.930 0.930 3,936 0.9249 -0.81%
2022-05-13 0 1.230 1.220 1.250 1.220 1.250 6,000 7,370 1.2283 0.938 0.930 0.953 0.930 0.953 7,871 0.9363 0.82%
2022-05-12 0 1.220 1.220 1.270 1.220 1.300 5,000 6,180 1.2360 0.930 0.930 0.968 0.930 0.991 6,559 0.9422 -2.40%
2022-05-11 0 1.250 1.230 1.290 1.250 1.260 6,000 7,510 1.2517 0.953 0.938 0.983 0.953 0.960 7,871 0.9541 0.00%
2022-05-10 0 1.250 1.240 1.310 1.240 1.310 54,000 69,720 1.2911 0.953 0.945 0.999 0.945 0.999 70,839 0.9842 -1.57%
2022-05-06 0 1.270 1.240 1.270 1.240 1.320 75,000 94,270 1.2569 0.968 0.945 0.968 0.945 1.006 98,388 0.9581 0.00%
2022-05-05 0 1.270 1.230 1.300 1.270 1.300 248,000 321,320 1.2956 0.968 0.938 0.991 0.968 0.991 325,337 0.9877 1.60%
2022-05-04 0 1.250 1.250 1.300 1.230 1.280 159,000 202,310 1.2724 0.953 0.953 0.991 0.938 0.976 208,583 0.9699 0.00%
2022-05-03 0 1.250 1.250 1.280 1.240 1.250 190,000 235,750 1.2408 0.953 0.953 0.976 0.945 0.953 249,250 0.9458 -5.30%
2022-04-29 0 1.320 1.260 1.330 1.220 1.330 96,000 121,820 1.2690 1.006 0.960 1.014 0.930 1.014 125,937 0.9673 1.54%
2022-04-28 0 1.300 1.290 1.300 1.300 1.300 9,000 11,700 1.3000 0.991 0.983 0.991 0.991 0.991 11,807 0.9910 2.36%
2022-04-27 0 1.270 1.220 1.270 1.240 1.290 104,000 131,800 1.2673 0.968 0.930 0.968 0.945 0.983 136,432 0.9661 1.60%
2022-04-26 0 1.250 1.200 1.290 1.200 1.260 118,000 144,450 1.2242 0.953 0.915 0.983 0.915 0.960 154,797 0.9332 -3.85%
2022-04-25 0 1.300 1.310 1.320 1.210 1.330 41,000 52,590 1.2827 0.991 0.999 1.006 0.922 1.014 53,786 0.9778 0.78%
2022-04-22 0 1.290 1.290 1.370 1.280 1.370 2,000 2,650 1.3250 0.983 0.983 1.044 0.976 1.044 2,624 1.0100 -3.01%
2022-04-21 0 1.330 1.280 1.400 1.330 1.330 5,000 6,650 1.3300 1.014 0.976 1.067 1.014 1.014 6,559 1.0138 -2.92%
2022-04-20 0 1.370 1.290 1.370 1.270 1.380 3,000 4,020 1.3400 1.044 0.983 1.044 0.968 1.052 3,936 1.0215 -0.72%
2022-04-19 0 1.380 1.380 1.440 1.370 1.380 68,000 93,650 1.3772 1.052 1.052 1.098 1.044 1.052 89,205 1.0498 2.22%
2022-04-14 0 1.350 1.350 1.360 1.310 1.350 288,000 383,420 1.3313 1.029 1.029 1.037 0.999 1.029 377,811 1.0148 -3.57%
2022-04-13 0 1.400 1.340 1.410 1.310 1.400 138,000 192,080 1.3919 1.067 1.021 1.075 0.999 1.067 181,034 1.0610 7.69%
2022-04-12 0 1.300 1.300 1.450 1.270 1.480 2,000 2,750 1.3750 0.991 0.991 1.105 0.968 1.128 2,624 1.0481 -8.45%
2022-04-11 0 1.420 1.210 1.420 1.370 1.440 184,000 261,210 1.4196 1.082 0.922 1.082 1.044 1.098 241,379 1.0822 1.43%
2022-04-08 0 1.400 1.400 1.420 1.370 1.420 109,000 151,900 1.3936 1.067 1.067 1.082 1.044 1.082 142,991 1.0623 2.19%
2022-04-07 0 1.370 1.230 1.370 1.370 1.380 185,000 253,500 1.3703 1.044 0.938 1.044 1.044 1.052 242,691 1.0445 0.00%
2022-04-06 0 1.370 1.240 1.370 1.360 1.370 9,000 12,300 1.3667 1.044 0.945 1.044 1.037 1.044 11,807 1.0418 0.74%
2022-04-04 0 1.360 1.270 1.360 - - 0 0 - 1.037 0.968 1.037 - - 0 - -0.73%
2022-04-01 0 1.370 1.230 1.370 1.320 1.370 278,000 377,780 1.3589 1.044 0.938 1.044 1.006 1.044 364,692 1.0359 3.79%
2022-03-31 0 1.320 1.320 1.330 1.280 1.320 349,000 457,890 1.3120 1.006 1.006 1.014 0.976 1.006 457,833 1.0001 1.54%
2022-03-30 0 1.300 1.230 1.280 1.280 1.300 175,000 226,210 1.2926 0.991 0.938 0.976 0.976 0.991 229,572 0.9854 5.69%
2022-03-29 0 1.230 1.160 1.230 1.230 1.230 8,000 9,840 1.2300 0.938 0.884 0.938 0.938 0.938 10,495 0.9376 0.00%
2022-03-28 0 1.230 1.230 1.300 1.220 1.310 60,000 75,770 1.2628 0.938 0.938 0.991 0.930 0.999 78,711 0.9626 -1.60%
2022-03-25 0 1.250 1.220 1.280 1.250 1.270 50,000 62,940 1.2588 0.953 0.930 0.976 0.953 0.968 65,592 0.9596 -2.34%
2022-03-24 0 1.280 1.230 1.280 1.230 1.290 6,000 7,440 1.2400 0.976 0.938 0.976 0.938 0.983 7,871 0.9452 2.40%
2022-03-23 0 1.250 1.240 1.260 - - 0 0 - 0.953 0.945 0.960 - - 0 - 0.00%
2022-03-22 0 1.250 1.230 1.260 1.220 1.260 7,000 8,660 1.2371 0.953 0.938 0.960 0.930 0.960 9,183 0.9431 0.00%
2022-03-21 0 1.250 1.250 1.290 1.250 1.250 25,000 31,250 1.2500 0.953 0.953 0.983 0.953 0.953 32,796 0.9529 0.00%
2022-03-18 0 1.250 1.210 1.280 1.210 1.280 5,000 6,120 1.2240 0.953 0.922 0.976 0.922 0.976 6,559 0.9330 3.31%
2022-03-17 0 1.210 1.200 1.210 1.190 1.250 234,000 281,520 1.2031 0.922 0.915 0.922 0.907 0.953 306,971 0.9171 1.68%
2022-03-16 0 1.190 1.150 1.190 1.150 1.190 16,000 18,840 1.1775 0.907 0.877 0.907 0.877 0.907 20,989 0.8976 0.00%
2022-03-15 0 1.190 1.150 1.190 1.200 1.200 1,000 1,200 1.2000 0.907 0.877 0.907 0.915 0.915 1,312 0.9147 -1.65%
2022-03-14 0 1.210 1.180 1.210 1.200 1.210 180,000 217,670 1.2093 0.922 0.899 0.922 0.915 0.922 236,132 0.9218 2.54%
2022-03-11 0 1.180 1.180 1.200 1.150 1.200 11,000 12,980 1.1800 0.899 0.899 0.915 0.877 0.915 14,430 0.8995 -2.48%
2022-03-10 0 1.210 1.200 1.250 1.210 1.230 40,000 48,800 1.2200 0.922 0.915 0.953 0.922 0.938 52,474 0.9300 0.83%
2022-03-09 0 1.200 1.140 1.200 1.140 1.280 230,000 270,000 1.1739 0.915 0.869 0.915 0.869 0.976 301,724 0.8949 -2.44%
2022-03-08 0 1.230 1.230 1.280 1.110 1.310 22,000 26,860 1.2209 0.938 0.938 0.976 0.846 0.999 28,861 0.9307 -6.11%
2022-03-07 0 1.310 1.300 1.330 1.300 1.310 311,000 406,120 1.3059 0.999 0.991 1.014 0.991 0.999 407,983 0.9954 0.00%
2022-03-04 0 1.310 1.340 1.360 - - 0 0 - 0.999 1.021 1.037 - - 0 - -2.24%
2022-03-03 0 1.340 1.340 1.350 1.270 1.340 17,000 22,420 1.3188 1.021 1.021 1.029 0.968 1.021 22,301 1.0053 4.69%
2022-03-02 0 1.280 1.270 1.300 1.280 1.290 11,000 14,090 1.2809 0.976 0.968 0.991 0.976 0.983 14,430 0.9764 0.00%
2022-03-01 0 1.280 1.280 1.330 1.280 1.300 65,000 83,300 1.2815 0.976 0.976 1.014 0.976 0.991 85,270 0.9769 -3.03%
2022-02-28 0 1.320 1.320 1.340 1.320 1.320 51,000 67,320 1.3200 1.006 1.006 1.021 1.006 1.006 66,904 1.0062 -1.49%
2022-02-25 0 1.340 1.320 1.350 1.340 1.340 50,000 67,000 1.3400 1.021 1.006 1.029 1.021 1.021 65,592 1.0215 -0.74%
2022-02-24 0 1.350 1.320 1.350 1.350 1.350 10,000 13,500 1.3500 1.029 1.006 1.029 1.029 1.029 13,118 1.0291 0.00%
2022-02-23 0 1.350 1.350 1.400 1.350 1.370 45,000 60,840 1.3520 1.029 1.029 1.067 1.029 1.044 59,033 1.0306 -2.17%
2022-02-22 0 1.380 1.360 1.380 1.380 1.380 2,000 2,760 1.3800 1.052 1.037 1.052 1.052 1.052 2,624 1.0520 0.00%
2022-02-21 0 1.380 1.380 1.410 1.370 1.400 35,000 48,860 1.3960 1.052 1.052 1.075 1.044 1.067 45,914 1.0642 0.00%
2022-02-18 0 1.380 1.390 1.410 1.370 1.410 27,000 37,580 1.3919 1.052 1.060 1.075 1.044 1.075 35,420 1.0610 -0.72%
2022-02-17 0 1.390 1.380 1.410 1.390 1.430 141,000 199,660 1.4160 1.060 1.052 1.075 1.060 1.090 184,970 1.0794 -2.80%
2022-02-16 0 1.430 1.420 1.440 1.420 1.440 30,000 43,030 1.4343 1.090 1.082 1.098 1.082 1.098 39,355 1.0934 0.70%
2022-02-15 0 1.420 1.420 1.430 1.380 1.420 176,000 247,780 1.4078 1.082 1.082 1.090 1.052 1.082 230,884 1.0732 1.43%
2022-02-14 0 1.400 1.400 1.420 1.400 1.420 225,000 318,600 1.4160 1.067 1.067 1.082 1.067 1.082 295,164 1.0794 -1.41%
2022-02-11 0 1.420 1.400 1.420 1.390 1.440 164,000 232,940 1.4204 1.082 1.067 1.082 1.060 1.098 215,142 1.0827 0.00%
2022-02-10 0 1.420 1.400 1.420 1.390 1.450 465,000 664,730 1.4295 1.082 1.067 1.082 1.060 1.105 610,007 1.0897 1.43%
2022-02-09 0 1.400 1.370 1.420 1.360 1.410 196,000 268,550 1.3702 1.067 1.044 1.082 1.037 1.075 257,121 1.0444 0.00%
2022-02-08 0 1.400 1.380 1.400 1.400 1.400 50,000 70,000 1.4000 1.067 1.052 1.067 1.067 1.067 65,592 1.0672 0.00%
2022-02-07 0 1.400 1.400 1.440 1.400 1.400 4,000 5,600 1.4000 1.067 1.067 1.098 1.067 1.067 5,247 1.0672 0.00%
2022-02-04 0 1.400 1.400 1.410 1.380 1.400 18,000 25,180 1.3989 1.067 1.067 1.075 1.052 1.067 23,613 1.0664 2.94%
2022-01-31 0 1.360 1.360 1.400 1.360 1.390 17,000 23,370 1.3747 1.037 1.037 1.067 1.037 1.060 22,301 1.0479 -2.16%
2022-01-28 0 1.390 1.340 1.390 - - 0 0 - 1.060 1.021 1.060 - - 0 - -0.71%
2022-01-27 0 1.400 1.360 1.400 1.330 1.400 94,000 125,960 1.3400 1.067 1.037 1.067 1.014 1.067 123,313 1.0215 -0.71%
2022-01-26 0 1.410 1.330 1.430 1.360 1.410 3,000 4,130 1.3767 1.075 1.014 1.090 1.037 1.075 3,936 1.0494 3.68%
2022-01-25 0 1.360 1.360 1.390 1.360 1.390 20,000 27,660 1.3830 1.037 1.037 1.060 1.037 1.060 26,237 1.0542 -2.86%
2022-01-24 0 1.400 1.400 1.430 1.400 1.420 116,000 163,880 1.4128 1.067 1.067 1.090 1.067 1.082 152,174 1.0769 0.00%
2022-01-21 0 1.400 1.380 1.450 1.380 1.400 146,000 202,950 1.3901 1.067 1.052 1.105 1.052 1.067 191,529 1.0596 0.72%
2022-01-20 0 1.390 1.380 1.430 1.380 1.430 151,000 210,940 1.3970 1.060 1.052 1.090 1.052 1.090 198,088 1.0649 0.72%
2022-01-19 0 1.380 1.380 1.440 1.380 1.390 16,000 22,180 1.3863 1.052 1.052 1.098 1.052 1.060 20,989 1.0567 -4.17%
2022-01-18 0 1.440 1.380 1.440 1.370 1.440 343,000 484,390 1.4122 1.098 1.052 1.098 1.044 1.098 449,962 1.0765 5.11%
2022-01-17 0 1.370 1.370 1.380 1.370 1.410 28,000 38,670 1.3811 1.044 1.044 1.052 1.044 1.075 36,732 1.0528 -2.84%
2022-01-14 0 1.410 1.360 1.420 1.350 1.430 335,000 455,850 1.3607 1.075 1.037 1.082 1.029 1.090 439,467 1.0373 4.44%
2022-01-13 0 1.350 1.340 1.350 1.280 1.380 321,000 427,150 1.3307 1.029 1.021 1.029 0.976 1.052 421,101 1.0144 -2.17%
2022-01-12 0 1.380 1.360 1.410 1.360 1.420 375,000 519,250 1.3847 1.052 1.037 1.075 1.037 1.082 491,941 1.0555 -1.43%
2022-01-11 0 1.400 1.400 1.430 1.400 1.440 2,343,000 3,296,110 1.4068 1.067 1.067 1.090 1.067 1.098 3,073,646 1.0724 -4.11%
2022-01-10 0 1.460 1.460 1.510 1.450 1.510 1,130,000 1,691,310 1.4967 1.113 1.113 1.151 1.105 1.151 1,482,382 1.1409 -7.59%
2022-01-07 0 1.580 1.530 1.580 1.490 1.580 708,000 1,069,480 1.5106 1.204 1.166 1.204 1.136 1.204 928,784 1.1515 5.33%
2022-01-06 0 1.500 1.450 1.500 1.450 1.500 170,000 253,340 1.4902 1.143 1.105 1.143 1.105 1.143 223,013 1.1360 1.35%
2022-01-05 0 1.480 1.480 1.510 1.480 1.540 1,233,000 1,872,630 1.5188 1.128 1.128 1.151 1.128 1.174 1,617,501 1.1577 -4.52%
2022-01-04 0 1.550 1.550 1.570 1.550 1.580 114,000 179,860 1.5777 1.182 1.182 1.197 1.182 1.204 149,550 1.2027 -3.13%
2022-01-03 0 1.600 1.530 1.590 1.540 1.620 231,000 363,340 1.5729 1.220 1.166 1.212 1.174 1.235 303,036 1.1990 -4.76%
2021-12-31 0 1.680 1.660 1.680 1.500 1.680 3,100,000 5,003,600 1.6141 1.281 1.265 1.281 1.143 1.281 4,066,711 1.2304 4.35%
2021-12-30 0 1.610 1.590 1.610 1.400 1.640 1,567,000 2,378,280 1.5177 1.227 1.212 1.227 1.067 1.250 2,055,657 1.1569 11.03%
2021-12-29 0 1.450 1.410 1.460 1.400 1.450 321,000 457,110 1.4240 1.105 1.075 1.113 1.067 1.105 421,101 1.0855 -1.36%
2021-12-28 0 1.470 1.430 1.480 1.390 1.480 805,000 1,175,850 1.4607 1.121 1.090 1.128 1.060 1.128 1,056,033 1.1135 5.00%
2021-12-24 0 1.400 1.390 1.400 1.400 1.400 25,000 35,000 1.4000 1.067 1.060 1.067 1.067 1.067 32,796 1.0672 0.72%
2021-12-23 0 1.390 1.390 1.420 1.390 1.400 25,000 35,000 1.4000 1.060 1.060 1.082 1.060 1.067 32,796 1.0672 -2.11%
2021-12-22 0 1.420 1.390 1.420 - - 0 0 - 1.082 1.060 1.082 - - 0 - -0.70%
2021-12-21 0 1.430 1.390 1.430 1.380 1.430 691,000 971,300 1.4056 1.090 1.060 1.090 1.052 1.090 906,483 1.0715 2.88%
2021-12-20 0 1.390 1.380 1.390 1.390 1.390 27,000 37,530 1.3900 1.060 1.052 1.060 1.060 1.060 35,420 1.0596 -0.71%
2021-12-17 0 1.400 1.390 1.450 1.390 1.410 46,000 64,560 1.4035 1.067 1.060 1.105 1.060 1.075 60,345 1.0699 0.00%
2021-12-16 0 1.400 1.400 1.420 1.400 1.450 37,000 52,500 1.4189 1.067 1.067 1.082 1.067 1.105 48,538 1.0816 -3.45%
2021-12-15 0 1.450 1.400 1.450 1.380 1.450 110,000 159,290 1.4481 1.105 1.067 1.105 1.052 1.105 144,303 1.1039 0.00%
2021-12-14 0 1.450 1.390 1.450 1.370 1.450 1,612,000 2,312,560 1.4346 1.105 1.060 1.105 1.044 1.105 2,114,690 1.0936 5.84%
2021-12-13 0 1.370 1.370 1.430 1.350 1.390 182,000 252,390 1.3868 1.044 1.044 1.090 1.029 1.060 238,755 1.0571 -5.52%
2021-12-10 0 1.450 1.400 1.450 1.330 1.450 227,000 325,700 1.4348 1.105 1.067 1.105 1.014 1.105 297,788 1.0937 1.40%
2021-12-09 0 1.430 1.370 1.440 1.330 1.430 162,000 223,350 1.3787 1.090 1.044 1.098 1.014 1.090 212,518 1.0510 0.70%
2021-12-08 0 1.420 1.380 1.420 - - 0 0 - 1.082 1.052 1.082 - - 0 - -2.07%
2021-12-07 0 1.450 1.360 1.450 1.360 1.460 311,000 443,030 1.4245 1.105 1.037 1.105 1.037 1.113 407,983 1.0859 2.84%
2021-12-06 0 1.410 1.410 1.420 1.350 1.350 6,000 8,100 1.3500 1.075 1.075 1.082 1.029 1.029 7,871 1.0291 -2.76%
2021-12-03 0 1.450 1.390 1.450 1.370 1.450 529,000 748,690 1.4153 1.105 1.060 1.105 1.044 1.105 693,965 1.0789 5.07%
2021-12-02 0 1.380 1.360 1.380 1.310 1.380 65,000 88,290 1.3583 1.052 1.037 1.052 0.999 1.052 85,270 1.0354 0.73%
2021-12-01 0 1.370 1.340 1.370 1.310 1.390 1,036,000 1,400,880 1.3522 1.044 1.021 1.044 0.999 1.060 1,359,069 1.0308 -0.72%
2021-11-30 0 1.380 1.440 1.450 1.360 1.450 317,000 442,900 1.3972 1.052 1.098 1.105 1.037 1.105 415,854 1.0650 0.73%
2021-11-29 0 1.370 1.370 1.390 1.370 1.410 457,000 639,800 1.4000 1.044 1.044 1.060 1.044 1.075 599,512 1.0672 -0.72%
2021-11-26 0 1.380 1.360 1.380 1.360 1.400 107,000 148,510 1.3879 1.052 1.037 1.052 1.037 1.067 140,367 1.0580 -1.43%
2021-11-25 0 1.400 1.390 1.400 1.360 1.410 176,000 243,820 1.3853 1.067 1.060 1.067 1.037 1.075 230,884 1.0560 -1.41%
2021-11-24 0 1.420 1.400 1.420 1.400 1.430 85,000 119,950 1.4112 1.082 1.067 1.082 1.067 1.090 111,507 1.0757 0.71%
2021-11-23 0 1.410 1.360 1.410 1.370 1.430 906,000 1,277,740 1.4103 1.075 1.037 1.075 1.044 1.090 1,188,529 1.0751 -1.40%
2021-11-22 0 1.430 1.410 1.430 1.420 1.470 269,000 387,840 1.4418 1.090 1.075 1.090 1.082 1.121 352,886 1.0991 -0.69%
2021-11-19 0 1.440 1.440 1.450 1.420 1.470 588,000 848,060 1.4423 1.098 1.098 1.105 1.082 1.121 771,363 1.0994 -0.69%
2021-11-18 0 1.450 1.450 1.460 1.430 1.480 116,000 169,670 1.4627 1.105 1.105 1.113 1.090 1.128 152,174 1.1150 0.00%
2021-11-17 0 1.450 1.420 1.450 1.430 1.450 506,000 728,130 1.4390 1.105 1.082 1.105 1.090 1.105 663,792 1.0969 2.11%
2021-11-16 0 1.420 1.420 1.450 1.400 1.500 460,000 675,820 1.4692 1.082 1.082 1.105 1.067 1.143 603,447 1.1199 1.43%
2021-11-15 0 1.400 1.380 1.400 1.300 1.410 566,000 789,310 1.3945 1.067 1.052 1.067 0.991 1.075 742,503 1.0630 3.70%
2021-11-12 0 1.350 1.320 1.350 1.290 1.360 138,000 184,670 1.3382 1.029 1.006 1.029 0.983 1.037 181,034 1.0201 -1.46%
2021-11-11 0 1.370 1.260 1.370 1.250 1.370 549,000 715,430 1.3032 1.044 0.960 1.044 0.953 1.044 720,201 0.9934 9.60%
2021-11-10 0 1.250 1.250 1.260 1.230 1.300 66,000 82,720 1.2533 0.953 0.953 0.960 0.938 0.991 86,582 0.9554 -0.79%
2021-11-09 0 1.260 1.230 1.260 1.220 1.300 57,000 71,490 1.2542 0.960 0.938 0.960 0.930 0.991 74,775 0.9561 3.28%
2021-11-08 0 1.220 1.190 1.220 1.190 1.240 44,000 53,570 1.2175 0.930 0.907 0.930 0.907 0.945 57,721 0.9281 -1.61%
2021-11-05 0 1.240 1.200 1.240 1.180 1.240 161,000 196,510 1.2206 0.945 0.915 0.945 0.899 0.945 211,207 0.9304 0.81%
2021-11-04 0 1.230 1.200 1.240 1.180 1.230 289,000 351,270 1.2155 0.938 0.915 0.945 0.899 0.938 379,122 0.9265 4.24%
2021-11-03 0 1.180 1.180 1.190 1.150 1.210 420,000 501,950 1.1951 0.899 0.899 0.907 0.877 0.922 550,974 0.9110 -1.67%
2021-11-02 0 1.200 1.200 1.210 1.200 1.240 733,000 888,940 1.2127 0.915 0.915 0.922 0.915 0.945 961,580 0.9245 -3.23%
2021-11-01 0 1.240 1.240 1.260 1.220 1.250 114,000 141,560 1.2418 0.945 0.945 0.960 0.930 0.953 149,550 0.9466 -0.80%
2021-10-29 0 1.250 1.250 1.300 1.230 1.280 375,000 473,770 1.2634 0.953 0.953 0.991 0.938 0.976 491,941 0.9631 -2.34%
2021-10-28 0 1.280 1.270 1.290 1.270 1.300 67,000 85,810 1.2807 0.976 0.968 0.983 0.968 0.991 87,893 0.9763 0.79%
2021-10-27 0 1.270 1.270 1.290 1.250 1.350 172,000 223,100 1.2971 0.968 0.968 0.983 0.953 1.029 225,637 0.9888 -1.55%
2021-10-26 0 1.290 1.280 1.290 1.270 1.290 243,000 311,950 1.2837 0.983 0.976 0.983 0.968 0.983 318,778 0.9786 0.78%
2021-10-25 0 1.280 1.280 1.300 1.270 1.300 214,000 275,870 1.2891 0.976 0.976 0.991 0.968 0.991 280,734 0.9827 -1.54%
2021-10-22 0 1.300 1.300 1.320 1.300 1.320 75,000 97,630 1.3017 0.991 0.991 1.006 0.991 1.006 98,388 0.9923 0.00%
2021-10-21 0 1.300 1.300 1.330 1.280 1.340 267,000 348,110 1.3038 0.991 0.991 1.014 0.976 1.021 350,262 0.9939 -2.99%
2021-10-20 0 1.340 1.320 1.350 1.290 1.350 105,000 140,380 1.3370 1.021 1.006 1.029 0.983 1.029 137,743 1.0191 2.29%
2021-10-19 0 1.310 1.310 1.320 1.290 1.310 317,000 411,940 1.2995 0.999 0.999 1.006 0.983 0.999 415,854 0.9906 0.77%
2021-10-18 0 1.300 1.280 1.310 1.250 1.320 1,559,000 2,013,530 1.2916 0.991 0.976 0.999 0.953 1.006 2,045,162 0.9845 -1.52%
2021-10-15 0 1.320 1.280 1.340 1.240 1.340 588,000 753,070 1.2807 1.006 0.976 1.021 0.945 1.021 771,363 0.9763 1.54%
2021-10-12 0 1.300 1.300 1.310 1.290 1.310 247,000 321,010 1.2996 0.991 0.991 0.999 0.983 0.999 324,025 0.9907 -1.52%
2021-10-11 0 1.320 1.310 1.340 1.300 1.360 889,000 1,178,360 1.3255 1.006 0.999 1.021 0.991 1.037 1,166,228 1.0104 -5.04%
2021-10-08 0 1.390 1.390 1.400 1.360 1.400 598,000 827,280 1.3834 1.060 1.060 1.067 1.037 1.067 784,482 1.0546 0.72%
2021-10-07 0 1.380 1.370 1.390 1.360 1.380 297,000 405,990 1.3670 1.052 1.044 1.060 1.037 1.052 389,617 1.0420 0.73%
2021-10-06 0 1.370 1.310 1.370 1.260 1.370 797,000 1,056,500 1.3256 1.044 0.999 1.044 0.960 1.044 1,045,538 1.0105 4.58%
2021-10-05 0 1.310 1.310 1.340 1.310 1.340 151,000 199,150 1.3189 0.999 0.999 1.021 0.999 1.021 198,088 1.0054 -2.24%
2021-10-04 0 1.340 1.330 1.340 1.290 1.360 608,000 808,840 1.3303 1.021 1.014 1.021 0.983 1.037 797,600 1.0141 1.52%
2021-09-30 0 1.320 1.330 1.380 1.310 1.400 859,000 1,162,330 1.3531 1.006 1.014 1.052 0.999 1.067 1,126,872 1.0315 -3.65%
2021-09-29 0 1.370 1.350 1.370 1.330 1.380 721,000 970,200 1.3456 1.044 1.029 1.044 1.014 1.052 945,838 1.0258 -2.84%
2021-09-28 0 1.410 1.390 1.410 1.240 1.420 2,532,000 3,401,490 1.3434 1.075 1.060 1.075 0.945 1.082 3,321,584 1.0241 12.80%
2021-09-27 0 1.250 1.260 1.300 1.110 1.390 8,827,000 11,038,730 1.2506 0.953 0.960 0.991 0.846 1.060 11,579,631 0.9533 -8.09%
2021-09-24 0 1.360 1.360 1.370 1.350 1.440 1,074,000 1,465,700 1.3647 1.037 1.037 1.044 1.029 1.098 1,408,919 1.0403 -2.86%
2021-09-23 0 1.400 1.380 1.400 1.330 1.420 1,131,250 1,550,875 1.3709 1.067 1.052 1.067 1.014 1.082 1,484,022 1.0450 1.45%
2021-09-21 0 1.380 1.360 1.390 1.350 1.400 340,000 467,020 1.3736 1.052 1.037 1.060 1.029 1.067 446,026 1.0471 -0.72%
2021-09-20 0 1.390 1.390 1.410 1.350 1.440 491,000 681,040 1.3870 1.060 1.060 1.075 1.029 1.098 644,115 1.0573 -3.47%
2021-09-17 0 1.440 1.440 1.470 1.440 1.620 2,146,766 3,316,856 1.5450 1.098 1.098 1.121 1.098 1.235 2,816,218 1.1778 -1.37%
2021-09-16 0 1.460 1.450 1.480 1.390 1.500 1,179,000 1,692,045 1.4352 1.113 1.105 1.128 1.060 1.143 1,546,662 1.0940 -1.35%
2021-09-15 0 1.480 1.450 1.480 1.360 1.590 4,593,000 6,907,880 1.5040 1.128 1.105 1.128 1.037 1.212 6,025,291 1.1465 6.47%
2021-09-14 0 1.390 1.350 1.390 1.350 1.460 1,640,000 2,285,320 1.3935 1.060 1.029 1.060 1.029 1.113 2,151,421 1.0622 -2.80%
2021-09-13 0 1.430 1.430 1.460 1.390 1.460 1,109,000 1,572,710 1.4181 1.090 1.090 1.113 1.060 1.113 1,454,833 1.0810 -0.69%
2021-09-10 0 1.440 1.420 1.440 1.390 1.440 1,136,000 1,601,520 1.4098 1.098 1.082 1.098 1.060 1.098 1,490,253 1.0747 2.86%
2021-09-09 0 1.400 1.390 1.400 1.370 1.470 5,454,000 7,677,460 1.4077 1.067 1.060 1.067 1.044 1.121 7,154,787 1.0731 3.70%
2021-09-08 0 1.350 1.330 1.350 1.050 1.760 25,661,553 36,395,159 1.4183 1.029 1.014 1.029 0.800 1.342 33,663,909 1.0811 -22.41%
2021-09-07 0 1.740 1.730 1.740 1.730 1.800 749,000 1,308,830 1.7474 1.326 1.319 1.326 1.319 1.372 982,570 1.3320 -3.33%
2021-09-06 0 1.800 1.780 1.800 1.730 1.840 1,400,000 2,487,450 1.7768 1.372 1.357 1.372 1.319 1.403 1,836,579 1.3544 2.86%
2021-09-03 0 1.750 1.750 1.770 1.740 1.920 19,659,000 35,479,810 1.8048 1.334 1.334 1.349 1.326 1.464 25,789,506 1.3757 -8.85%
2021-09-02 0 1.920 1.920 1.950 1.900 2.140 5,262,000 10,541,580 2.0033 1.464 1.464 1.486 1.448 1.631 6,902,914 1.5271 -6.80%
2021-09-01 0 2.060 2.060 2.070 1.960 2.190 25,804,000 51,382,920 1.9913 1.570 1.570 1.578 1.494 1.669 33,850,776 1.5179 -5.50%
2021-08-31 0 2.180 2.130 2.180 1.980 2.330 29,782,000 65,532,350 2.2004 1.662 1.624 1.662 1.509 1.776 39,069,285 1.6773 0.93%
2021-08-30 0 2.160 2.160 2.170 2.100 2.280 38,147,000 83,032,920 2.1767 1.647 1.647 1.654 1.601 1.738 50,042,845 1.6592 0.00%
2021-08-27 0 2.160 2.150 2.160 2.140 2.190 7,764,000 16,833,950 2.1682 1.647 1.639 1.647 1.631 1.669 10,185,143 1.6528 0.00%
2021-08-26 0 2.160 2.160 2.170 2.100 2.200 20,795,000 45,265,560 2.1768 1.647 1.647 1.654 1.601 1.677 27,279,759 1.6593 1.41%
2021-08-25 0 2.130 2.090 2.130 2.020 2.160 25,987,000 53,777,690 2.0694 1.624 1.593 1.624 1.540 1.647 34,090,844 1.5775 5.45%
2021-08-24 0 2.020 2.020 2.030 1.980 2.100 23,331,000 47,141,800 2.0206 1.540 1.540 1.547 1.509 1.601 30,606,591 1.5402 1.00%
2021-08-23 0 2.000 2.000 2.030 1.960 2.080 8,342,000 16,704,210 2.0024 1.525 1.525 1.547 1.494 1.586 10,943,388 1.5264 0.00%
2021-08-20 0 2.000 1.980 2.000 1.980 2.220 6,490,000 13,682,980 2.1083 1.525 1.509 1.525 1.509 1.692 8,513,856 1.6071 -6.10%
2021-08-19 0 2.130 2.110 2.130 2.000 2.130 9,868,000 20,344,950 2.0617 1.624 1.608 1.624 1.525 1.624 12,945,259 1.5716 5.97%
2021-08-18 0 2.010 2.010 2.030 1.980 2.070 9,723,000 19,754,640 2.0317 1.532 1.532 1.547 1.509 1.578 12,755,042 1.5488 -1.47%
2021-08-17 0 2.040 2.040 2.050 1.830 2.060 17,814,000 33,437,770 1.8771 1.555 1.555 1.563 1.395 1.570 23,369,157 1.4309 7.94%
2021-08-16 0 1.890 1.890 1.910 1.840 1.890 96,000 178,700 1.8615 1.441 1.441 1.456 1.403 1.441 125,937 1.4190 1.61%
2021-08-13 0 1.860 1.860 1.870 1.830 1.890 35,000 65,490 1.8711 1.418 1.418 1.425 1.395 1.441 45,914 1.4263 0.54%
2021-08-12 0 1.850 1.850 1.900 1.850 1.900 158,000 292,610 1.8520 1.410 1.410 1.448 1.410 1.448 207,271 1.4117 -2.63%
2021-08-11 0 1.900 1.900 1.930 1.820 1.950 12,000 22,740 1.8950 1.448 1.448 1.471 1.387 1.486 15,742 1.4445 1.60%
2021-08-10 0 1.870 1.860 1.880 1.870 2.000 896,000 1,724,650 1.9248 1.425 1.418 1.433 1.425 1.525 1,175,411 1.4673 -3.11%
2021-08-09 0 1.930 1.880 1.930 1.810 2.050 565,702 1,069,133 1.8899 1.471 1.433 1.471 1.380 1.563 742,112 1.4407 -3.02%
2021-08-06 0 1.990 1.950 1.990 1.950 2.090 692,000 1,388,270 2.0062 1.517 1.486 1.517 1.486 1.593 907,795 1.5293 0.51%
2021-08-05 0 1.980 1.980 2.000 1.940 2.010 4,323,000 8,631,200 1.9966 1.509 1.509 1.525 1.479 1.532 5,671,094 1.5220 -1.00%
2021-08-04 0 2.000 1.970 2.000 1.790 2.000 5,680,000 11,159,450 1.9647 1.525 1.502 1.525 1.364 1.525 7,451,264 1.4977 7.53%
2021-08-03 0 1.860 1.840 1.860 1.870 1.970 1,495,000 2,888,890 1.9324 1.418 1.403 1.418 1.425 1.502 1,961,204 1.4730 -4.62%
2021-08-02 0 1.950 1.930 1.950 1.810 1.990 5,580,000 10,684,630 1.9148 1.486 1.471 1.486 1.380 1.517 7,320,080 1.4596 5.98%
2021-07-30 0 1.840 1.820 1.840 1.770 1.890 354,000 659,870 1.8640 1.403 1.387 1.403 1.349 1.441 464,392 1.4209 1.10%
2021-07-29 0 1.820 1.750 1.820 1.700 1.850 803,000 1,414,530 1.7616 1.387 1.334 1.387 1.296 1.410 1,053,409 1.3428 7.06%
2021-07-28 0 1.700 1.630 1.700 1.610 1.740 1,173,000 1,935,070 1.6497 1.296 1.243 1.296 1.227 1.326 1,538,791 1.2575 4.94%
2021-07-27 0 1.620 1.600 1.620 1.610 1.690 79,000 128,410 1.6254 1.235 1.220 1.235 1.227 1.288 103,636 1.2391 -3.57%
2021-07-26 0 1.680 1.630 1.690 1.620 1.700 68,000 113,940 1.6756 1.281 1.243 1.288 1.235 1.296 89,205 1.2773 -1.18%
2021-07-23 0 1.700 1.680 1.700 1.700 1.720 40,000 68,440 1.7110 1.296 1.281 1.296 1.296 1.311 52,474 1.3043 -1.73%
2021-07-22 0 1.730 1.700 1.730 1.700 1.730 55,000 94,010 1.7093 1.319 1.296 1.319 1.296 1.319 72,151 1.3030 0.58%
2021-07-21 0 1.720 1.710 1.720 1.710 1.740 39,000 66,970 1.7172 1.311 1.304 1.311 1.304 1.326 51,162 1.3090 0.00%
2021-07-20 0 1.720 1.670 1.720 1.640 1.840 193,000 329,600 1.7078 1.311 1.273 1.311 1.250 1.403 253,186 1.3018 3.61%
2021-07-19 0 1.660 1.660 1.670 1.660 1.670 69,000 114,810 1.6639 1.265 1.265 1.273 1.265 1.273 90,517 1.2684 -0.60%
2021-07-16 0 1.670 1.670 1.710 1.670 1.710 229,000 386,810 1.6891 1.273 1.273 1.304 1.273 1.304 300,412 1.2876 -1.76%
2021-07-15 0 1.700 1.700 1.760 1.700 1.710 155,000 264,010 1.7033 1.296 1.296 1.342 1.296 1.304 203,336 1.2984 -2.86%
2021-07-14 0 1.750 1.740 1.790 1.740 1.780 156,000 272,650 1.7478 1.334 1.326 1.364 1.326 1.357 204,647 1.3323 -2.78%
2021-07-13 0 1.800 1.750 1.800 1.750 1.830 81,000 144,610 1.7853 1.372 1.334 1.372 1.334 1.395 106,259 1.3609 1.12%
2021-07-12 0 1.780 1.760 1.810 1.770 1.810 101,000 180,200 1.7842 1.357 1.342 1.380 1.349 1.380 132,496 1.3600 0.00%
2021-07-09 0 1.780 1.780 1.820 1.780 1.850 615,000 1,117,260 1.8167 1.357 1.357 1.387 1.357 1.410 806,783 1.3848 3.49%
2021-07-08 0 1.720 1.720 1.730 1.680 1.740 262,000 448,980 1.7137 1.311 1.311 1.319 1.281 1.326 343,703 1.3063 1.18%
2021-07-07 0 1.700 1.700 1.730 1.700 1.730 18,000 30,900 1.7167 1.296 1.296 1.319 1.296 1.319 23,613 1.3086 -1.16%
2021-07-06 0 1.720 1.700 1.750 1.700 1.760 240,000 420,000 1.7500 1.311 1.296 1.334 1.296 1.342 314,842 1.3340 -1.15%
2021-07-05 0 1.740 1.710 1.770 1.690 1.760 203,000 347,400 1.7113 1.326 1.304 1.349 1.288 1.342 266,304 1.3045 -1.14%
2021-07-02 0 1.760 1.760 1.800 1.760 1.800 105,000 187,230 1.7831 1.342 1.342 1.372 1.342 1.372 137,743 1.3593 -1.68%
2021-06-30 0 1.790 1.790 1.830 1.770 1.950 479,000 871,260 1.8189 1.364 1.364 1.395 1.349 1.486 628,372 1.3865 0.00%
2021-06-29 0 1.790 1.790 1.810 1.780 1.880 262,000 475,030 1.8131 1.364 1.364 1.380 1.357 1.433 343,703 1.3821 -4.79%
2021-06-28 0 1.880 1.850 1.880 1.850 1.890 154,000 289,120 1.8774 1.433 1.410 1.433 1.410 1.441 202,024 1.4311 -2.59%
2021-06-25 0 1.930 1.900 1.930 1.880 2.030 890,000 1,733,730 1.9480 1.471 1.448 1.471 1.433 1.547 1,167,540 1.4849 -3.50%
2021-06-24 0 2.000 1.990 2.000 1.810 2.020 6,593,000 13,059,660 1.9808 1.525 1.517 1.525 1.380 1.540 8,648,976 1.5100 12.61%
2021-06-23 0 1.850 1.780 1.850 1.750 1.860 698,000 1,266,870 1.8150 1.354 1.303 1.354 1.281 1.361 953,819 1.3282 5.71%
2021-06-22 0 1.750 1.750 1.780 1.570 1.820 898,000 1,576,050 1.7551 1.281 1.281 1.303 1.149 1.332 1,227,119 1.2843 -2.78%
2021-06-21 0 1.800 1.800 1.830 1.780 1.860 271,000 494,600 1.8251 1.317 1.317 1.339 1.303 1.361 370,322 1.3356 1.12%
2021-06-18 0 1.780 1.770 1.780 1.770 1.830 247,000 441,780 1.7886 1.303 1.295 1.303 1.295 1.339 337,526 1.3089 -0.56%
2021-06-17 0 1.790 1.780 1.820 1.770 1.860 398,000 721,420 1.8126 1.310 1.303 1.332 1.295 1.361 543,868 1.3265 -1.65%
2021-06-16 0 1.820 1.800 1.820 1.760 1.880 642,000 1,171,250 1.8244 1.332 1.317 1.332 1.288 1.376 877,294 1.3351 0.00%
2021-06-15 0 1.820 1.790 1.820 1.750 1.900 4,393,000 8,004,840 1.8222 1.332 1.310 1.332 1.281 1.390 6,003,045 1.3335 -1.09%
2021-06-11 0 1.840 1.800 1.840 1.790 1.890 7,366,000 13,465,760 1.8281 1.347 1.317 1.347 1.310 1.383 10,065,656 1.3378 -0.54%
2021-06-10 0 1.850 1.830 1.850 1.820 1.860 463,000 852,680 1.8416 1.354 1.339 1.354 1.332 1.361 632,691 1.3477 1.65%
2021-06-09 0 1.820 1.820 1.850 1.770 1.860 651,000 1,180,740 1.8137 1.332 1.332 1.354 1.295 1.361 889,593 1.3273 1.11%
2021-06-08 0 1.800 1.780 1.800 1.750 1.850 947,000 1,711,580 1.8074 1.317 1.303 1.317 1.281 1.354 1,294,078 1.3226 0.56%
2021-06-07 0 1.790 1.760 1.790 1.530 1.830 3,677,000 6,274,750 1.7065 1.310 1.288 1.310 1.120 1.339 5,024,629 1.2488 -1.65%
2021-06-04 0 1.820 1.760 1.820 1.730 1.820 872,000 1,544,380 1.7711 1.332 1.288 1.332 1.266 1.332 1,191,590 1.2961 2.25%
2021-06-03 0 1.780 1.780 1.800 1.780 1.900 3,537,000 6,367,780 1.8003 1.303 1.303 1.317 1.303 1.390 4,833,319 1.3175 -2.73%
2021-06-02 0 1.830 1.830 1.850 1.830 1.870 214,000 397,600 1.8579 1.339 1.339 1.354 1.339 1.368 292,431 1.3596 -0.54%
2021-06-01 0 1.840 1.830 1.840 1.800 1.850 964,000 1,780,820 1.8473 1.347 1.339 1.347 1.317 1.354 1,317,308 1.3519 1.66%
2021-05-31 0 1.810 1.810 1.830 1.780 1.870 1,057,000 1,922,090 1.8184 1.325 1.325 1.339 1.303 1.368 1,444,393 1.3307 -2.16%
2021-05-28 0 1.850 1.820 1.850 1.830 1.880 532,000 984,640 1.8508 1.354 1.332 1.354 1.339 1.376 726,979 1.3544 -0.54%
2021-05-27 0 1.860 1.840 1.870 1.820 1.860 885,000 1,626,800 1.8382 1.361 1.347 1.368 1.332 1.361 1,209,355 1.3452 0.54%
2021-05-26 0 1.850 1.830 1.850 1.800 1.850 530,000 973,370 1.8365 1.354 1.339 1.354 1.317 1.354 724,246 1.3440 1.09%
2021-05-25 0 1.830 1.800 1.850 1.790 1.860 3,632,000 6,587,330 1.8137 1.339 1.317 1.354 1.310 1.361 4,963,136 1.3273 1.10%
2021-05-24 0 1.810 1.810 1.840 1.800 1.890 3,725,000 6,804,310 1.8267 1.325 1.325 1.347 1.317 1.383 5,090,221 1.3367 -2.69%
2021-05-21 0 1.860 1.870 1.880 1.810 1.950 328,000 618,750 1.8864 1.361 1.368 1.376 1.325 1.427 448,213 1.3805 -4.12%
2021-05-20 0 1.940 1.940 1.970 1.910 1.960 490,000 955,200 1.9494 1.420 1.420 1.442 1.398 1.434 669,586 1.4266 0.00%
2021-05-18 0 1.940 1.940 1.950 1.910 1.960 308,000 598,770 1.9441 1.420 1.420 1.427 1.398 1.434 420,883 1.4227 -0.51%
2021-05-17 0 1.950 1.940 1.950 1.940 1.950 32,000 62,250 1.9453 1.427 1.420 1.427 1.420 1.427 43,728 1.4236 0.52%
2021-05-14 0 1.940 1.940 1.980 1.930 1.990 2,807,000 5,480,540 1.9525 1.420 1.420 1.449 1.412 1.456 3,835,772 1.4288 0.00%
2021-05-13 0 1.940 1.940 1.950 1.920 1.960 542,000 1,050,160 1.9376 1.420 1.420 1.427 1.405 1.434 740,644 1.4179 -1.52%
2021-05-12 0 1.970 1.950 1.980 1.930 2.000 617,000 1,200,000 1.9449 1.442 1.427 1.449 1.412 1.464 843,132 1.4233 1.55%
2021-05-11 0 1.940 1.940 1.980 1.940 2.090 1,958,000 3,880,010 1.9816 1.420 1.420 1.449 1.420 1.529 2,675,612 1.4501 -2.02%
2021-05-10 0 1.980 1.980 2.000 1.980 2.030 550,000 1,099,480 1.9991 1.449 1.449 1.464 1.449 1.486 751,576 1.4629 -1.49%
2021-05-07 0 2.010 1.980 2.020 1.970 2.060 1,364,000 2,732,110 2.0030 1.471 1.449 1.478 1.442 1.507 1,863,909 1.4658 1.52%
2021-05-06 0 1.980 1.980 1.990 1.940 1.990 482,000 948,610 1.9681 1.449 1.449 1.456 1.420 1.456 658,654 1.4402 1.02%
2021-05-05 0 1.960 1.960 1.970 1.960 2.030 495,000 978,080 1.9759 1.434 1.434 1.442 1.434 1.486 676,419 1.4460 -1.01%
2021-05-04 0 1.980 1.970 1.990 1.930 2.000 832,000 1,644,690 1.9768 1.449 1.442 1.456 1.412 1.464 1,136,930 1.4466 2.59%
2021-05-03 0 1.930 1.930 1.940 1.900 2.000 2,430,000 4,683,680 1.9274 1.412 1.412 1.420 1.390 1.464 3,320,601 1.4105 -1.53%
2021-04-30 0 1.960 1.960 1.980 1.910 2.000 2,305,000 4,504,000 1.9540 1.434 1.434 1.449 1.398 1.464 3,149,788 1.4299 0.51%
2021-04-29 0 1.950 1.950 1.960 1.950 2.020 3,043,000 5,991,790 1.9690 1.427 1.427 1.434 1.427 1.478 4,158,267 1.4409 0.00%
2021-04-28 0 1.950 1.950 1.980 1.950 2.040 1,584,000 3,135,300 1.9794 1.427 1.427 1.449 1.427 1.493 2,164,540 1.4485 -1.02%
2021-04-27 0 1.970 1.960 1.970 1.950 2.090 3,062,000 6,115,040 1.9971 1.442 1.434 1.442 1.427 1.529 4,184,230 1.4614 0.00%
2021-04-26 0 1.970 1.960 1.980 1.820 2.050 4,139,000 8,006,580 1.9344 1.442 1.434 1.449 1.332 1.500 5,655,953 1.4156 3.14%
2021-04-23 0 1.910 1.870 1.910 1.860 1.960 693,000 1,315,780 1.8987 1.398 1.368 1.398 1.361 1.434 946,986 1.3894 1.06%
2021-04-22 0 1.890 1.880 1.890 1.870 1.980 412,000 782,050 1.8982 1.383 1.376 1.383 1.368 1.449 562,999 1.3891 -1.56%
2021-04-21 0 1.920 1.910 1.920 1.910 1.990 791,000 1,522,430 1.9247 1.405 1.398 1.405 1.398 1.456 1,080,903 1.4085 -0.52%
2021-04-20 0 1.930 1.930 1.950 1.820 2.200 4,373,000 8,527,760 1.9501 1.412 1.412 1.427 1.332 1.610 5,975,715 1.4271 -0.52%
2021-04-19 0 1.940 1.890 1.940 1.810 1.970 1,006,000 1,877,300 1.8661 1.420 1.383 1.420 1.325 1.442 1,374,701 1.3656 0.00%
2021-04-16 0 1.940 1.890 1.940 1.850 1.960 15,573,000 31,031,920 1.9927 1.420 1.383 1.420 1.354 1.434 21,280,540 1.4582 -1.52%
2021-04-15 0 1.970 1.950 1.970 1.720 1.980 1,613,000 2,989,710 1.8535 1.442 1.427 1.442 1.259 1.449 2,204,168 1.3564 12.57%
2021-04-14 0 1.750 1.720 1.750 1.700 1.820 798,000 1,399,430 1.7537 1.281 1.259 1.281 1.244 1.332 1,090,469 1.2833 -3.31%
2021-04-13 0 1.810 1.780 1.830 1.770 1.850 489,000 880,100 1.7998 1.325 1.303 1.339 1.295 1.354 668,220 1.3171 2.26%
2021-04-12 0 1.770 1.730 1.790 1.720 1.850 1,401,000 2,522,930 1.8008 1.295 1.266 1.310 1.259 1.354 1,914,470 1.3178 -1.12%
2021-04-09 0 1.790 1.730 1.790 1.660 1.870 2,726,000 4,893,750 1.7952 1.310 1.266 1.310 1.215 1.368 3,725,085 1.3137 -0.56%
2021-04-08 0 1.800 1.780 1.800 1.510 1.830 5,950,000 10,345,110 1.7387 1.317 1.303 1.317 1.105 1.339 8,130,689 1.2724 19.21%
2021-04-07 0 1.510 1.500 1.510 1.330 1.550 2,004,000 2,879,480 1.4369 1.105 1.098 1.105 0.973 1.134 2,738,471 1.0515 8.63%
2021-04-01 0 1.390 1.370 1.390 1.370 1.390 218,000 301,910 1.3849 1.017 1.003 1.017 1.003 1.017 297,898 1.0135 0.72%
2021-03-31 0 1.380 1.380 1.390 1.360 1.410 789,000 1,079,740 1.3685 1.010 1.010 1.017 0.995 1.032 1,078,170 1.0015 -2.82%
2021-03-30 0 1.420 1.390 1.420 1.370 1.450 965,000 1,372,720 1.4225 1.039 1.017 1.039 1.003 1.061 1,318,675 1.0410 1.43%
2021-03-29 0 1.400 1.380 1.400 1.380 1.500 687,000 973,240 1.4167 1.025 1.010 1.025 1.010 1.098 938,787 1.0367 0.72%
2021-03-26 0 1.390 1.390 1.420 1.380 1.440 640,000 893,780 1.3965 1.017 1.017 1.039 1.010 1.054 874,561 1.0220 -0.71%
2021-03-25 0 1.400 1.400 1.420 1.400 1.440 499,000 713,050 1.4290 1.025 1.025 1.039 1.025 1.054 681,885 1.0457 -2.78%
2021-03-24 0 1.440 1.440 1.460 1.420 1.460 296,000 428,860 1.4489 1.054 1.054 1.068 1.039 1.068 404,485 1.0603 -1.37%
2021-03-23 0 1.460 1.460 1.490 1.450 1.520 416,000 617,910 1.4854 1.068 1.068 1.090 1.061 1.112 568,465 1.0870 -2.01%
2021-03-22 0 1.490 1.470 1.490 1.420 1.600 900,000 1,358,660 1.5096 1.090 1.076 1.090 1.039 1.171 1,229,852 1.1047 1.36%
2021-03-19 0 1.470 1.460 1.500 1.450 1.500 276,000 406,990 1.4746 1.076 1.068 1.098 1.061 1.098 377,155 1.0791 -2.00%
2021-03-18 0 1.500 1.500 1.530 1.500 1.590 510,000 782,350 1.5340 1.098 1.098 1.120 1.098 1.164 696,916 1.1226 -5.66%
2021-03-17 0 1.590 1.590 1.620 1.550 1.810 1,833,000 3,118,770 1.7015 1.164 1.164 1.186 1.134 1.325 2,504,799 1.2451 2.58%
2021-03-16 0 1.550 1.540 1.550 1.520 1.600 569,000 894,260 1.5716 1.134 1.127 1.134 1.112 1.171 777,540 1.1501 1.97%
2021-03-15 0 1.520 1.520 1.550 1.460 1.620 3,445,000 5,335,540 1.5488 1.112 1.112 1.134 1.068 1.186 4,707,600 1.1334 3.40%
2021-03-12 0 1.470 1.470 1.480 1.460 1.500 155,000 228,130 1.4718 1.076 1.076 1.083 1.068 1.098 211,808 1.0771 -2.00%
2021-03-11 0 1.500 1.480 1.550 1.440 1.550 1,086,000 1,621,470 1.4931 1.098 1.083 1.134 1.054 1.134 1,484,022 1.0926 2.04%
2021-03-10 0 1.470 1.470 1.480 1.460 1.540 218,000 323,960 1.4861 1.076 1.076 1.083 1.068 1.127 297,898 1.0875 0.00%
2021-03-09 0 1.470 1.470 1.500 1.460 1.510 255,000 376,370 1.4760 1.076 1.076 1.098 1.068 1.105 348,458 1.0801 0.00%
2021-03-08 0 1.470 1.470 1.500 1.470 1.590 351,000 533,500 1.5199 1.076 1.076 1.098 1.076 1.164 479,642 1.1123 1.38%
2021-03-05 0 1.450 1.450 1.560 1.370 1.560 790,000 1,176,540 1.4893 1.061 1.061 1.142 1.003 1.142 1,079,537 1.0899 -0.68%
2021-03-04 0 1.460 1.460 1.540 1.450 1.560 786,000 1,183,020 1.5051 1.068 1.068 1.127 1.061 1.142 1,074,071 1.1014 0.69%
2021-03-03 0 1.450 1.450 1.480 1.400 1.550 606,000 899,760 1.4848 1.061 1.061 1.083 1.025 1.134 828,100 1.0865 2.11%
2021-03-02 0 1.420 1.420 1.490 1.400 1.540 2,740,000 3,974,990 1.4507 1.039 1.039 1.090 1.025 1.127 3,744,216 1.0616 -7.19%
2021-03-01 0 1.530 1.480 1.530 1.300 1.540 1,563,000 2,284,090 1.4613 1.120 1.083 1.120 0.951 1.127 2,135,843 1.0694 2.00%
2021-02-26 0 1.500 1.480 1.500 1.460 1.510 498,000 741,840 1.4896 1.098 1.083 1.098 1.068 1.105 680,518 1.0901 -0.66%
2021-02-25 0 1.510 1.510 1.560 1.280 1.650 3,107,000 4,548,200 1.4639 1.105 1.105 1.142 0.937 1.207 4,245,723 1.0712 11.03%
2021-02-24 0 1.360 1.360 1.400 1.320 1.440 3,455,000 4,796,790 1.3884 0.995 0.995 1.025 0.966 1.054 4,721,265 1.0160 -4.23%
2021-02-23 0 1.420 1.420 1.450 1.400 1.480 1,237,000 1,769,140 1.4302 1.039 1.039 1.061 1.025 1.083 1,690,363 1.0466 -3.40%
2021-02-22 0 1.470 1.470 1.480 1.450 1.560 1,482,000 2,211,100 1.4920 1.076 1.076 1.083 1.061 1.142 2,025,156 1.0918 -8.12%
2021-02-19 0 1.600 1.580 1.600 1.600 1.690 432,000 693,960 1.6064 1.171 1.156 1.171 1.171 1.237 590,329 1.1755 -3.61%
2021-02-18 0 1.660 1.650 1.660 1.640 1.750 760,000 1,278,720 1.6825 1.215 1.207 1.215 1.200 1.281 1,038,542 1.2313 0.61%
2021-02-17 0 1.650 1.650 1.690 1.640 1.750 1,167,000 1,990,300 1.7055 1.207 1.207 1.237 1.200 1.281 1,594,708 1.2481 -3.51%
2021-02-16 0 1.710 1.670 1.710 1.670 1.890 2,170,000 3,766,050 1.7355 1.251 1.222 1.251 1.222 1.383 2,965,310 1.2700 -7.07%
2021-02-11 0 1.840 1.780 1.840 1.640 2.000 2,599,000 4,728,160 1.8192 1.347 1.303 1.347 1.200 1.464 3,551,539 1.3313 8.88%
2021-02-10 0 1.690 1.680 1.690 1.560 1.750 2,386,000 3,980,720 1.6684 1.237 1.229 1.237 1.142 1.281 3,260,475 1.2209 8.33%
2021-02-09 0 1.560 1.550 1.560 1.450 1.700 1,773,000 2,830,180 1.5963 1.142 1.134 1.142 1.061 1.244 2,422,809 1.1681 7.59%
2021-02-08 0 1.450 1.450 1.490 1.300 1.530 2,571,000 3,673,610 1.4289 1.061 1.061 1.090 0.951 1.120 3,513,277 1.0456 2.11%
2021-02-05 0 1.420 1.420 1.430 1.410 1.500 2,386,000 3,473,230 1.4557 1.039 1.039 1.046 1.032 1.098 3,260,475 1.0653 -5.33%
2021-02-04 0 1.500 1.500 1.510 1.390 1.620 7,546,000 11,158,300 1.4787 1.098 1.098 1.105 1.017 1.186 10,311,626 1.0821 -7.41%
2021-02-03 0 1.620 1.620 1.650 1.450 1.680 5,253,000 8,433,380 1.6054 1.186 1.186 1.207 1.061 1.229 7,178,237 1.1749 8.00%
2021-02-02 0 1.500 1.480 1.500 1.300 1.500 10,961,000 15,462,410 1.4107 1.098 1.083 1.098 0.951 1.098 14,978,232 1.0323 12.78%
2021-02-01 0 1.330 1.320 1.330 1.270 1.500 9,675,000 13,121,480 1.3562 0.973 0.966 0.973 0.929 1.098 13,220,910 0.9925 -15.29%
2021-01-29 0 1.570 1.540 1.570 1.370 1.800 9,301,000 13,976,380 1.5027 1.149 1.127 1.149 1.003 1.317 12,709,838 1.0997 -1.87%
2021-01-28 0 1.600 1.600 1.620 1.000 2.650 29,253,000 52,180,430 1.7838 1.171 1.171 1.186 0.732 1.939 39,974,292 1.3053 -36.76%
2021-01-27 0 2.530 2.520 2.530 2.470 2.560 4,355,000 10,953,130 2.5151 1.851 1.844 1.851 1.808 1.873 5,951,118 1.8405 0.40%
2021-01-26 0 2.520 2.520 2.530 2.470 2.600 6,604,000 16,597,630 2.5133 1.844 1.844 1.851 1.808 1.903 9,024,381 1.8392 -0.79%
2021-01-25 0 2.540 2.510 2.540 2.420 2.570 23,273,000 58,316,430 2.5058 1.859 1.837 1.859 1.771 1.881 31,802,608 1.8337 1.60%
2021-01-22 0 2.500 2.470 2.500 2.430 2.600 16,340,000 40,760,660 2.4945 1.829 1.808 1.829 1.778 1.903 22,328,648 1.8255 0.00%
2021-01-21 0 2.500 2.490 2.500 2.420 2.600 13,455,000 33,650,300 2.5010 1.829 1.822 1.829 1.771 1.903 18,386,289 1.8302 -1.96%
2021-01-20 0 2.550 2.520 2.550 2.350 2.640 5,564,000 13,594,280 2.4433 1.866 1.844 1.866 1.720 1.932 7,603,219 1.7880 2.00%
2021-01-19 0 2.500 2.460 2.500 2.430 2.550 917,000 2,284,630 2.4914 1.829 1.800 1.829 1.778 1.866 1,253,083 1.8232 0.00%
2021-01-18 0 2.500 2.490 2.500 2.450 2.520 1,372,000 3,429,540 2.4997 1.829 1.822 1.829 1.793 1.844 1,874,841 1.8292 -1.96%
2021-01-15 0 2.550 2.540 2.550 2.250 2.550 1,320,000 3,167,780 2.3998 1.866 1.859 1.866 1.647 1.866 1,803,783 1.7562 6.25%
2021-01-14 0 2.400 2.290 2.400 2.300 2.400 1,834,000 4,323,320 2.3573 1.756 1.676 1.756 1.683 1.756 2,506,165 1.7251 2.56%
2021-01-13 0 2.340 2.290 2.340 2.270 2.380 305,000 709,300 2.3256 1.712 1.676 1.712 1.661 1.742 416,783 1.7018 -1.68%
2021-01-12 0 2.380 2.230 2.380 2.100 2.380 2,160,000 4,768,870 2.2078 1.742 1.632 1.742 1.537 1.742 2,951,645 1.6157 5.31%
2021-01-11 0 2.260 2.140 2.260 2.100 2.280 981,000 2,130,660 2.1719 1.654 1.566 1.654 1.537 1.668 1,340,539 1.5894 -0.88%
2021-01-08 0 2.280 2.230 2.280 2.150 2.280 227,000 499,330 2.1997 1.668 1.632 1.668 1.573 1.668 310,196 1.6097 0.00%
2021-01-07 0 2.280 2.180 2.280 2.170 2.300 198,000 435,650 2.2003 1.668 1.595 1.668 1.588 1.683 270,567 1.6101 -0.44%
2021-01-06 0 2.290 2.250 2.270 2.270 2.380 81,000 185,720 2.2928 1.676 1.647 1.661 1.661 1.742 110,687 1.6779 -3.78%
2021-01-05 0 2.380 2.200 2.380 2.180 2.380 397,000 884,840 2.2288 1.742 1.610 1.742 1.595 1.742 542,501 1.6310 4.39%
2021-01-04 0 2.280 2.230 2.280 2.160 2.290 127,000 286,370 2.2549 1.668 1.632 1.668 1.581 1.676 173,546 1.6501 -0.44%
2020-12-31 0 2.290 2.250 2.300 2.170 2.300 236,000 529,570 2.2439 1.676 1.647 1.683 1.588 1.683 322,495 1.6421 1.78%
2020-12-30 0 2.250 2.220 2.250 2.230 2.350 274,000 617,200 2.2526 1.647 1.625 1.647 1.632 1.720 374,422 1.6484 -2.17%
2020-12-29 0 2.300 2.230 2.300 2.230 2.300 3,373,000 7,586,610 2.2492 1.683 1.632 1.683 1.632 1.683 4,609,212 1.6460 0.44%
2020-12-28 0 2.290 2.280 2.290 2.070 2.290 4,772,000 10,425,500 2.1847 1.676 1.668 1.676 1.515 1.676 6,520,949 1.5988 7.51%
2020-12-24 0 2.130 2.100 2.130 2.030 2.140 3,293,000 6,919,370 2.1012 1.559 1.537 1.559 1.486 1.566 4,499,892 1.5377 2.90%
2020-12-23 0 2.070 2.030 2.060 2.000 2.070 1,698,000 3,428,250 2.0190 1.515 1.486 1.507 1.464 1.515 2,320,321 1.4775 2.99%
2020-12-22 0 2.010 2.010 2.030 1.920 2.290 4,576,000 9,497,680 2.0755 1.471 1.471 1.486 1.405 1.676 6,253,115 1.5189 -12.23%
2020-12-21 0 2.290 2.260 2.290 2.120 2.590 7,428,000 17,781,720 2.3939 1.676 1.654 1.676 1.551 1.895 10,150,379 1.7518 -6.91%
2020-12-18 0 2.460 2.390 2.460 2.380 2.500 612,000 1,490,510 2.4355 1.800 1.749 1.800 1.742 1.829 836,299 1.7823 -4.28%
2020-12-17 0 2.570 2.480 2.570 2.480 2.580 556,000 1,394,020 2.5072 1.881 1.815 1.881 1.815 1.888 759,775 1.8348 1.18%
2020-12-16 0 2.540 2.440 2.540 2.420 2.550 1,486,000 3,674,030 2.4724 1.859 1.786 1.859 1.771 1.866 2,030,622 1.8093 1.20%
2020-12-15 0 2.510 2.460 2.510 2.450 2.540 137,000 339,720 2.4797 1.837 1.800 1.837 1.793 1.859 187,211 1.8146 0.80%
2020-12-14 0 2.490 2.490 2.500 2.410 2.600 567,000 1,417,540 2.5001 1.822 1.822 1.829 1.764 1.903 774,807 1.8295 -2.35%
2020-12-11 0 2.550 2.440 2.550 2.400 2.690 1,483,000 3,809,530 2.5688 1.866 1.786 1.866 1.756 1.969 2,026,523 1.8798 0.00%
2020-12-10 0 2.550 2.460 2.550 2.320 2.760 2,977,000 7,499,610 2.5192 1.866 1.800 1.866 1.698 2.020 4,068,077 1.8435 -6.59%
2020-12-09 0 2.730 2.690 2.730 2.670 2.800 7,351,000 19,824,100 2.6968 1.998 1.969 1.998 1.954 2.049 10,045,158 1.9735 -2.50%
2020-12-08 0 2.800 2.710 2.800 2.530 2.800 1,992,000 5,342,230 2.6818 2.049 1.983 2.049 1.851 2.049 2,722,073 1.9626 8.95%
2020-12-07 0 2.570 2.570 2.580 2.540 2.650 398,000 1,036,180 2.6035 1.881 1.881 1.888 1.859 1.939 543,868 1.9052 -3.02%
2020-12-04 0 2.650 2.620 2.650 2.390 2.650 2,641,000 6,855,980 2.5960 1.939 1.917 1.939 1.749 1.939 3,608,933 1.8997 5.16%
2020-12-03 0 2.520 2.520 2.530 2.480 2.640 1,946,000 4,946,020 2.5416 1.844 1.844 1.851 1.815 1.932 2,659,213 1.8600 2.44%
2020-12-02 0 2.460 2.450 2.460 2.400 2.740 1,645,000 4,252,090 2.5849 1.800 1.793 1.800 1.756 2.005 2,247,896 1.8916 -5.02%
2020-12-01 0 2.590 2.580 2.600 2.190 2.650 12,072,000 28,037,220 2.3225 1.895 1.888 1.903 1.603 1.939 16,496,416 1.6996 7.02%
2020-11-30 0 2.420 2.420 2.450 2.360 2.660 9,717,000 24,449,690 2.5162 1.771 1.771 1.793 1.727 1.947 13,278,303 1.8413 3.86%
2020-11-27 0 2.330 2.330 2.350 2.330 2.390 305,000 717,510 2.3525 1.705 1.705 1.720 1.705 1.749 416,783 1.7215 0.00%
2020-11-26 0 2.330 2.300 2.330 2.250 2.390 2,788,000 6,550,170 2.3494 1.705 1.683 1.705 1.647 1.749 3,809,808 1.7193 2.64%
2020-11-25 0 2.270 2.240 2.310 2.190 2.310 802,000 1,826,450 2.2774 1.661 1.639 1.690 1.603 1.690 1,095,935 1.6666 3.65%
2020-11-24 0 2.190 2.190 2.240 2.190 2.370 4,096,000 9,486,690 2.3161 1.603 1.603 1.639 1.603 1.734 5,597,193 1.6949 -4.78%
2020-11-23 0 2.300 2.250 2.300 2.070 2.300 2,535,400 5,681,648 2.2409 1.683 1.647 1.683 1.515 1.683 3,464,630 1.6399 10.05%
2020-11-20 0 2.090 2.090 2.190 1.970 2.200 2,466,000 5,272,960 2.1383 1.529 1.529 1.603 1.442 1.610 3,369,795 1.5648 2.45%
2020-11-19 0 2.040 1.980 2.070 1.870 2.110 1,700,000 3,494,360 2.0555 1.493 1.449 1.515 1.368 1.544 2,323,054 1.5042 7.37%
2020-11-18 0 1.900 1.900 1.990 1.830 2.030 1,505,000 2,944,470 1.9565 1.390 1.390 1.456 1.339 1.486 2,056,586 1.4317 2.70%
2020-11-17 0 1.850 1.850 1.880 1.830 1.900 2,196,000 4,047,030 1.8429 1.354 1.354 1.376 1.339 1.390 3,000,839 1.3486 0.00%
2020-11-16 0 1.850 1.850 1.860 1.850 1.890 539,000 1,007,640 1.8695 1.354 1.354 1.361 1.354 1.383 736,545 1.3681 0.00%
2020-11-13 0 1.850 1.850 1.880 1.840 1.910 805,000 1,500,340 1.8638 1.354 1.354 1.376 1.347 1.398 1,100,034 1.3639 -2.12%
2020-11-12 0 1.890 1.860 1.890 1.840 1.900 5,879,000 10,900,580 1.8542 1.383 1.361 1.383 1.347 1.390 8,033,667 1.3569 1.07%
2020-11-11 0 1.870 1.870 1.880 1.860 1.990 837,000 1,591,970 1.9020 1.368 1.368 1.376 1.361 1.456 1,143,762 1.3919 -1.06%
2020-11-10 0 1.890 1.890 1.900 1.840 2.140 7,550,000 14,545,890 1.9266 1.383 1.383 1.390 1.347 1.566 10,317,092 1.4099 -10.43%
2020-11-09 0 2.110 2.110 2.140 2.080 2.170 18,484,000 39,374,510 2.1302 1.544 1.544 1.566 1.522 1.588 25,258,429 1.5589 -3.21%
2020-11-06 0 2.180 2.170 2.180 2.120 2.190 2,388,000 5,183,010 2.1704 1.595 1.588 1.595 1.551 1.603 3,263,208 1.5883 1.87%
2020-11-05 0 2.140 2.130 2.140 2.110 2.180 1,575,000 3,363,080 2.1353 1.566 1.559 1.566 1.544 1.595 2,152,241 1.5626 0.47%
2020-11-04 0 2.130 2.130 2.140 1.900 2.150 11,774,400 24,435,032 2.0753 1.559 1.559 1.566 1.390 1.573 16,089,745 1.5187 8.67%
2020-11-03 0 1.960 1.910 1.960 1.900 1.990 692,000 1,328,610 1.9200 1.434 1.398 1.434 1.390 1.456 945,620 1.4050 2.08%
2020-11-02 0 1.920 1.920 1.990 1.870 1.960 2,046,000 3,845,040 1.8793 1.405 1.405 1.456 1.368 1.434 2,795,864 1.3753 0.52%
2020-10-30 0 1.910 1.910 1.920 1.910 2.000 366,000 715,390 1.9546 1.398 1.398 1.405 1.398 1.464 500,140 1.4304 -5.45%
2020-10-29 0 2.020 1.960 2.020 1.840 2.140 3,710,000 7,696,990 2.0747 1.478 1.434 1.478 1.347 1.566 5,069,724 1.5182 9.19%
2020-10-28 0 1.850 1.850 1.890 1.810 1.900 721,000 1,343,760 1.8637 1.354 1.354 1.383 1.325 1.390 985,248 1.3639 -2.63%
2020-10-27 0 1.900 1.860 1.920 1.810 1.900 710,000 1,305,040 1.8381 1.390 1.361 1.405 1.325 1.390 970,217 1.3451 2.15%
2020-10-23 0 1.860 1.860 1.870 1.830 1.930 687,000 1,289,340 1.8768 1.361 1.361 1.368 1.339 1.412 938,787 1.3734 -2.11%
2020-10-22 0 1.900 1.900 1.930 1.900 1.970 1,304,000 2,504,900 1.9209 1.390 1.390 1.412 1.390 1.442 1,781,919 1.4057 -1.04%
2020-10-21 0 1.920 1.900 1.950 1.900 1.950 243,000 468,210 1.9268 1.405 1.390 1.427 1.390 1.427 332,060 1.4100 1.05%
2020-10-20 0 1.900 1.900 1.920 1.860 2.000 1,006,000 1,933,050 1.9215 1.390 1.390 1.405 1.361 1.464 1,374,701 1.4062 2.15%
2020-10-19 0 1.860 1.860 1.910 1.840 2.170 7,338,000 15,005,130 2.0449 1.361 1.361 1.398 1.347 1.588 10,027,394 1.4964 -13.49%
2020-10-16 0 2.150 2.140 2.150 2.110 2.200 2,225,000 4,793,470 2.1544 1.573 1.566 1.573 1.544 1.610 3,040,468 1.5766 0.47%
2020-10-15 0 2.140 2.140 2.160 2.020 2.200 4,323,000 9,264,690 2.1431 1.566 1.566 1.581 1.478 1.610 5,907,389 1.5683 4.39%
2020-10-14 0 2.050 2.050 2.090 1.930 2.100 4,659,000 9,383,410 2.0140 1.500 1.500 1.529 1.412 1.537 6,366,534 1.4739 4.06%
2020-10-12 0 1.970 1.970 2.030 1.950 2.080 233,000 464,610 1.9940 1.442 1.442 1.486 1.427 1.522 318,395 1.4592 -1.01%
2020-10-09 0 1.990 1.950 1.990 2.050 2.050 1,000 2,050 2.0500 1.456 1.427 1.456 1.500 1.500 1,367 1.5002 0.00%
2020-10-08 0 1.990 1.990 2.010 1.940 2.010 84,000 167,170 1.9901 1.456 1.456 1.471 1.420 1.471 114,786 1.4564 -0.50%
2020-10-07 0 2.000 1.990 2.040 2.000 2.090 47,000 95,700 2.0362 1.464 1.456 1.493 1.464 1.529 64,226 1.4901 -0.50%
2020-10-06 0 2.010 1.950 2.060 2.010 2.010 9,000 18,120 2.0133 1.471 1.427 1.507 1.471 1.471 12,299 1.4733 0.00%
2020-10-05 0 2.010 1.950 2.100 1.950 2.100 870,000 1,731,790 1.9906 1.471 1.427 1.537 1.427 1.537 1,188,857 1.4567 3.08%
2020-09-30 0 1.950 1.950 1.990 1.950 1.960 26,000 50,820 1.9546 1.427 1.427 1.456 1.427 1.434 35,529 1.4304 0.52%
2020-09-29 0 1.940 1.940 2.010 1.940 2.040 357,000 714,330 2.0009 1.420 1.420 1.471 1.420 1.493 487,841 1.4643 -3.00%
2020-09-28 0 2.000 2.000 2.050 2.000 2.010 44,000 88,210 2.0048 1.464 1.464 1.500 1.464 1.471 60,126 1.4671 0.00%
2020-09-25 0 2.000 2.000 2.010 2.000 2.060 1,187,000 2,407,390 2.0281 1.464 1.464 1.471 1.464 1.507 1,622,038 1.4842 -2.91%
2020-09-24 0 2.060 2.060 2.110 2.060 2.120 48,000 100,480 2.0933 1.507 1.507 1.544 1.507 1.551 65,592 1.5319 -2.83%
2020-09-23 0 2.120 2.120 2.130 2.050 2.120 110,000 230,540 2.0958 1.551 1.551 1.559 1.500 1.551 150,315 1.5337 3.41%
2020-09-22 0 2.050 2.030 2.060 2.020 2.060 110,000 224,930 2.0448 1.500 1.486 1.507 1.478 1.507 150,315 1.4964 -0.49%
2020-09-21 0 2.060 2.050 2.120 2.000 2.180 270,000 560,210 2.0749 1.507 1.500 1.551 1.464 1.595 368,956 1.5184 1.48%
2020-09-18 0 2.030 2.080 2.090 2.010 2.130 844,000 1,745,570 2.0682 1.486 1.522 1.529 1.471 1.559 1,153,328 1.5135 -1.46%
2020-09-17 0 2.060 2.060 2.090 1.900 2.390 15,844,000 36,802,820 2.3228 1.507 1.507 1.529 1.390 1.749 21,650,863 1.6998 4.57%
2020-09-16 0 1.970 1.910 1.980 1.870 1.970 696,000 1,336,220 1.9199 1.442 1.398 1.449 1.368 1.442 951,086 1.4049 3.14%
2020-09-15 0 1.910 1.900 1.910 1.850 2.060 1,181,000 2,279,380 1.9300 1.398 1.390 1.398 1.354 1.507 1,613,839 1.4124 2.69%
2020-09-14 0 1.860 1.860 1.940 1.860 1.960 925,000 1,752,520 1.8946 1.361 1.361 1.420 1.361 1.434 1,264,015 1.3865 -3.12%
2020-09-11 0 1.920 1.910 1.920 1.900 2.140 648,000 1,282,370 1.9790 1.405 1.398 1.405 1.390 1.566 885,493 1.4482 -8.13%
2020-09-10 0 2.090 2.090 2.110 2.090 2.180 176,000 374,360 2.1270 1.529 1.529 1.544 1.529 1.595 240,504 1.5566 -1.42%
2020-09-09 0 2.120 2.100 2.120 2.080 2.180 456,000 977,030 2.1426 1.551 1.537 1.551 1.522 1.595 623,125 1.5680 -2.75%
2020-09-08 0 2.180 2.160 2.180 2.070 2.400 4,940,000 10,896,800 2.2058 1.595 1.581 1.595 1.515 1.756 6,750,521 1.6142 3.81%
2020-09-07 0 2.100 2.070 2.100 2.070 2.190 6,396,000 13,817,980 2.1604 1.537 1.515 1.537 1.515 1.603 8,740,149 1.5810 -1.87%
2020-09-04 0 2.140 2.130 2.140 1.800 2.180 10,591,000 22,413,700 2.1163 1.566 1.559 1.566 1.317 1.595 14,472,626 1.5487 3.38%
2020-09-03 0 2.070 2.060 2.080 1.960 2.070 8,128,000 16,292,860 2.0045 1.515 1.507 1.522 1.434 1.515 11,106,931 1.4669 3.50%
2020-09-02 0 2.000 1.990 2.000 1.820 2.000 12,203,000 23,896,840 1.9583 1.464 1.456 1.464 1.332 1.464 16,675,428 1.4331 6.95%
2020-09-01 0 1.870 1.860 1.870 1.850 1.960 153,000 292,750 1.9134 1.368 1.361 1.368 1.354 1.434 209,075 1.4002 -3.61%
2020-08-31 0 1.940 1.920 1.980 1.920 2.090 1,793,000 3,647,430 2.0343 1.420 1.405 1.449 1.405 1.529 2,450,139 1.4887 -6.73%
2020-08-28 0 2.080 2.000 2.090 2.010 2.080 25,000 51,790 2.0716 1.522 1.464 1.529 1.471 1.522 34,163 1.5160 -0.95%
2020-08-27 0 2.100 2.040 2.100 2.010 2.100 67,000 139,560 2.0830 1.537 1.493 1.537 1.471 1.537 91,556 1.5243 2.94%
2020-08-26 0 2.040 2.040 2.100 2.040 2.120 126,000 260,100 2.0643 1.493 1.493 1.537 1.493 1.551 172,179 1.5106 -0.97%
2020-08-25 0 2.060 2.040 2.060 1.970 2.060 459,000 931,870 2.0302 1.507 1.493 1.507 1.442 1.507 627,225 1.4857 -0.48%
2020-08-24 0 2.070 2.040 2.060 2.000 2.090 13,492,000 27,559,930 2.0427 1.515 1.493 1.507 1.464 1.529 18,436,849 1.4948 1.47%
2020-08-21 0 2.040 2.030 2.080 2.030 2.190 5,702,000 12,366,550 2.1688 1.493 1.486 1.522 1.486 1.603 7,791,796 1.5871 -0.97%
2020-08-20 0 2.060 2.060 2.130 1.990 2.250 3,187,000 7,003,850 2.1976 1.507 1.507 1.559 1.456 1.647 4,355,043 1.6082 1.98%
2020-08-19 0 2.020 2.010 2.020 1.950 2.290 11,095,000 22,000,020 1.9829 1.478 1.471 1.478 1.427 1.676 15,161,343 1.4511 -10.22%
2020-08-18 0 2.250 2.250 2.290 2.000 2.350 17,004,000 35,761,070 2.1031 1.647 1.647 1.676 1.464 1.720 23,236,005 1.5390 5.63%
2020-08-17 0 2.130 2.130 2.140 2.130 2.260 368,000 802,210 2.1799 1.559 1.559 1.566 1.559 1.654 502,873 1.5953 1.43%
2020-08-14 0 2.100 2.050 2.100 2.100 2.300 1,755,000 3,933,980 2.2416 1.537 1.500 1.537 1.537 1.683 2,398,212 1.6404 -5.41%
2020-08-13 0 2.220 2.200 2.250 2.180 2.470 622,000 1,423,000 2.2878 1.625 1.610 1.647 1.595 1.808 849,964 1.6742 -4.31%
2020-08-12 0 2.320 2.270 2.320 2.000 2.390 2,110,000 4,768,500 2.2600 1.698 1.661 1.698 1.464 1.749 2,883,320 1.6538 15.42%
2020-08-11 0 2.010 2.000 2.040 1.960 2.050 279,000 565,130 2.0256 1.471 1.464 1.493 1.434 1.500 381,254 1.4823 -1.95%
2020-08-10 0 2.050 2.040 2.050 1.830 2.060 5,863,000 11,357,940 1.9372 1.500 1.493 1.500 1.339 1.507 8,011,803 1.4177 8.47%
2020-08-07 0 1.890 1.870 1.890 1.840 1.940 20,326,000 39,007,420 1.9191 1.383 1.368 1.383 1.347 1.420 27,775,526 1.4044 -0.53%
2020-08-06 0 1.900 1.890 1.900 1.820 1.900 2,435,000 4,526,620 1.8590 1.390 1.383 1.390 1.332 1.390 3,327,433 1.3604 0.53%
2020-08-05 0 1.890 1.890 1.900 1.810 1.890 6,793,000 12,584,890 1.8526 1.383 1.383 1.390 1.325 1.383 9,282,650 1.3557 2.72%
2020-08-04 0 1.840 1.830 1.840 1.650 1.840 25,089,000 44,088,460 1.7573 1.347 1.339 1.347 1.207 1.347 34,284,176 1.2860 5.75%
2020-08-03 0 1.740 1.730 1.810 1.740 1.780 29,000 51,140 1.7634 1.273 1.266 1.325 1.273 1.303 39,629 1.2905 -2.25%
2020-07-31 0 1.780 1.780 1.790 1.780 1.790 9,000 16,050 1.7833 1.303 1.303 1.310 1.303 1.310 12,299 1.3050 0.56%
2020-07-30 0 1.770 1.730 1.810 1.720 1.830 149,000 266,400 1.7879 1.295 1.266 1.325 1.259 1.339 203,609 1.3084 -7.81%
2020-07-29 0 1.920 1.860 1.920 1.710 1.950 72,000 135,500 1.8819 1.405 1.361 1.405 1.251 1.427 98,388 1.3772 11.63%
2020-07-28 0 1.720 1.720 1.750 1.720 1.790 142,000 246,600 1.7366 1.259 1.259 1.281 1.259 1.310 194,043 1.2709 -7.03%
2020-07-27 0 1.850 1.700 1.850 1.810 1.960 43,000 80,670 1.8760 1.354 1.244 1.354 1.325 1.434 58,760 1.3729 1.09%
2020-07-24 0 1.830 1.730 1.840 1.720 1.870 731,000 1,268,750 1.7356 1.339 1.266 1.347 1.259 1.368 998,913 1.2701 -2.66%
2020-07-23 0 1.880 1.850 1.880 1.810 1.900 479,000 900,670 1.8803 1.376 1.354 1.376 1.325 1.390 654,555 1.3760 -1.05%
2020-07-22 0 1.900 1.860 1.900 1.860 2.000 823,000 1,588,290 1.9299 1.390 1.361 1.390 1.361 1.464 1,124,631 1.4123 2.15%
2020-07-21 0 1.860 1.710 1.860 1.750 1.900 29,000 51,700 1.7828 1.361 1.251 1.361 1.281 1.390 39,629 1.3046 0.00%
2020-07-20 0 1.860 1.840 1.900 1.800 1.920 540,000 1,021,800 1.8922 1.361 1.347 1.390 1.317 1.405 737,911 1.3847 -1.59%
2020-07-17 0 1.890 1.750 1.890 1.690 1.950 347,000 634,440 1.8284 1.383 1.281 1.383 1.237 1.427 474,176 1.3380 6.18%
2020-07-16 0 1.780 1.730 1.780 1.700 1.900 598,000 1,079,910 1.8059 1.303 1.266 1.303 1.244 1.390 817,168 1.3215 -6.81%
2020-07-15 0 1.910 1.910 1.950 1.520 2.000 3,321,000 6,296,180 1.8959 1.398 1.398 1.427 1.112 1.464 4,538,154 1.3874 24.84%
2020-07-14 0 1.530 1.530 1.590 1.500 1.680 1,216,000 1,899,380 1.5620 1.120 1.120 1.164 1.098 1.229 1,661,667 1.1431 -4.38%
2020-07-13 0 1.600 1.580 1.600 1.450 1.600 492,398 745,263 1.5135 1.171 1.156 1.171 1.061 1.171 672,863 1.1076 7.38%
2020-07-10 0 1.490 1.460 1.500 1.380 1.600 1,614,000 2,378,400 1.4736 1.090 1.068 1.098 1.010 1.171 2,205,535 1.0784 9.56%
2020-07-09 0 1.360 1.360 1.370 1.290 1.400 2,002,000 2,722,170 1.3597 0.995 0.995 1.003 0.944 1.025 2,735,738 0.9950 6.25%
2020-07-08 0 1.280 1.260 1.280 1.210 1.290 378,000 476,880 1.2616 0.937 0.922 0.937 0.885 0.944 516,538 0.9232 4.07%
2020-07-07 0 1.230 1.230 1.240 1.220 1.270 827,042 1,021,479 1.2351 0.900 0.900 0.907 0.893 0.929 1,130,155 0.9038 -0.81%
2020-07-06 0 1.240 1.240 1.260 1.240 1.260 332,526 413,866 1.2446 0.907 0.907 0.922 0.907 0.922 454,398 0.9108 -0.80%
2020-07-03 0 1.250 1.250 1.270 1.240 1.260 227,000 283,710 1.2498 0.915 0.915 0.929 0.907 0.922 310,196 0.9146 -0.79%
2020-07-02 0 1.260 1.260 1.280 1.260 1.290 195,000 246,970 1.2665 0.922 0.922 0.937 0.922 0.944 266,468 0.9268 0.00%
2020-06-30 0 1.260 1.260 1.280 1.260 1.300 1,392,000 1,756,150 1.2616 0.922 0.922 0.937 0.922 0.951 1,902,171 0.9232 -3.82%
2020-06-29 0 1.310 1.280 1.310 1.310 1.330 29,000 38,150 1.3155 0.959 0.937 0.959 0.959 0.973 39,629 0.9627 -1.50%
2020-06-26 0 1.330 1.290 1.330 1.320 1.340 341,000 452,120 1.3259 0.973 0.944 0.973 0.966 0.981 465,977 0.9703 0.00%
2020-06-24 0 1.330 1.330 1.340 1.270 1.390 4,165,000 5,566,430 1.3365 0.973 0.973 0.981 0.929 1.017 5,691,482 0.9780 3.91%
2020-06-23 0 1.280 1.260 1.300 1.260 1.300 736,000 949,360 1.2899 0.937 0.922 0.951 0.922 0.951 1,005,746 0.9439 0.00%
2020-06-22 0 1.280 1.270 1.280 1.250 1.280 322,000 407,560 1.2657 0.937 0.929 0.937 0.915 0.937 440,014 0.9262 1.59%
2020-06-19 0 1.260 1.260 1.280 1.230 1.300 1,605,000 2,006,410 1.2501 0.922 0.922 0.937 0.900 0.951 2,193,236 0.9148 0.00%
2020-06-18 0 1.260 1.260 1.290 1.260 1.300 59,000 75,110 1.2731 0.922 0.922 0.944 0.922 0.951 80,624 0.9316 -3.08%
2020-06-17 0 1.300 1.280 1.310 1.270 1.310 156,000 202,520 1.2982 0.951 0.937 0.959 0.929 0.959 213,174 0.9500 0.00%
2020-06-16 0 1.300 1.280 1.300 1.250 1.300 849,000 1,082,020 1.2745 0.951 0.937 0.951 0.915 0.951 1,160,160 0.9326 4.97%
2020-06-15 0 1.270 1.250 1.260 1.250 1.310 1,422,000 1,805,310 1.2696 0.906 0.892 0.899 0.892 0.935 1,992,589 0.9060 -0.78%
2020-06-12 0 1.280 1.280 1.300 1.260 1.300 215,000 272,570 1.2678 0.913 0.913 0.928 0.899 0.928 301,270 0.9047 0.79%
2020-06-11 0 1.270 1.270 1.280 1.270 1.350 2,126,000 2,738,090 1.2879 0.906 0.906 0.913 0.906 0.963 2,979,074 0.9191 -5.93%
2020-06-10 0 1.350 1.350 1.360 1.340 1.410 653,000 900,040 1.3783 0.963 0.963 0.971 0.956 1.006 915,021 0.9836 -1.46%
2020-06-09 0 1.370 1.350 1.370 1.350 1.430 971,000 1,342,280 1.3824 0.978 0.963 0.978 0.963 1.021 1,360,621 0.9865 -4.86%
2020-06-08 0 1.440 1.390 1.400 1.370 1.450 11,613,000 16,141,220 1.3899 1.028 0.992 0.999 0.978 1.035 16,272,808 0.9919 4.35%
2020-06-05 0 1.380 1.370 1.400 1.310 1.410 22,646,000 31,495,480 1.3908 0.985 0.978 0.999 0.935 1.006 31,732,887 0.9925 0.73%
2020-06-04 0 1.370 1.360 1.370 1.340 1.410 6,562,000 9,145,690 1.3937 0.978 0.971 0.978 0.956 1.006 9,195,054 0.9946 0.74%
2020-06-03 0 1.360 1.350 1.360 1.300 1.360 15,083,000 19,857,490 1.3165 0.971 0.963 0.971 0.928 0.971 21,135,173 0.9395 3.03%
2020-06-02 0 1.320 1.320 1.330 1.260 1.330 16,164,560 20,805,857 1.2871 0.942 0.942 0.949 0.899 0.949 22,650,718 0.9186 3.13%
2020-06-01 0 1.280 1.270 1.290 1.260 1.320 69,000 87,890 1.2738 0.913 0.906 0.921 0.899 0.942 96,687 0.9090 -3.03%
2020-05-29 0 1.320 1.300 1.320 1.250 1.320 1,924,000 2,527,810 1.3138 0.942 0.928 0.942 0.892 0.942 2,696,020 0.9376 4.76%
2020-05-28 0 1.260 1.260 1.290 1.250 1.280 46,000 57,920 1.2591 0.899 0.899 0.921 0.892 0.913 64,458 0.8986 0.00%
2020-05-27 0 1.260 1.260 1.280 1.260 1.290 68,000 87,160 1.2818 0.899 0.899 0.913 0.899 0.921 95,286 0.9147 -3.08%
2020-05-26 0 1.300 1.270 1.300 - - 0 0 - 0.928 0.906 0.928 - - 0 - 0.00%
2020-05-25 0 1.300 1.280 1.310 1.250 1.320 221,000 281,310 1.2729 0.928 0.913 0.935 0.892 0.942 309,678 0.9084 1.56%
2020-05-22 0 1.280 1.280 1.310 1.280 1.340 4,115,000 5,316,810 1.2921 0.913 0.913 0.935 0.913 0.956 5,766,176 0.9221 -3.03%
2020-05-21 0 1.320 1.320 1.360 1.320 1.360 515,000 687,610 1.3352 0.942 0.942 0.971 0.942 0.971 721,648 0.9528 -2.22%
2020-05-20 0 1.350 1.350 1.360 1.270 1.390 13,357,000 18,053,600 1.3516 0.963 0.963 0.971 0.906 0.992 18,716,602 0.9646 3.05%
2020-05-19 0 1.310 1.290 1.320 1.260 1.320 397,000 514,050 1.2948 0.935 0.921 0.942 0.899 0.942 556,299 0.9241 0.77%
2020-05-18 0 1.300 1.270 1.300 1.270 1.300 166,000 214,420 1.2917 0.928 0.906 0.928 0.906 0.928 232,609 0.9218 0.78%
2020-05-15 0 1.290 1.290 1.310 1.290 1.370 2,409,000 3,167,860 1.3150 0.921 0.921 0.935 0.921 0.978 3,375,630 0.9384 -3.73%
2020-05-14 0 1.340 1.330 1.340 1.330 1.360 213,000 286,910 1.3470 0.956 0.949 0.956 0.949 0.971 298,468 0.9613 1.52%
2020-05-13 0 1.320 1.320 1.340 1.300 1.350 6,709,000 8,982,830 1.3389 0.942 0.942 0.956 0.928 0.963 9,401,039 0.9555 1.54%
2020-05-12 0 1.300 1.300 1.320 1.270 1.380 12,779,000 17,108,190 1.3388 0.928 0.928 0.942 0.906 0.985 17,906,675 0.9554 3.17%
2020-05-11 0 1.260 1.250 1.280 1.240 1.300 4,922,000 6,297,740 1.2795 0.899 0.892 0.913 0.885 0.928 6,896,991 0.9131 2.44%
2020-05-08 0 1.230 1.230 1.240 1.220 1.260 610,000 753,870 1.2359 0.878 0.878 0.885 0.871 0.899 854,767 0.8820 -0.81%
2020-05-07 0 1.240 1.240 1.260 1.240 1.300 3,136,000 4,001,990 1.2761 0.885 0.885 0.899 0.885 0.928 4,394,345 0.9107 -1.59%
2020-05-06 0 1.260 1.260 1.280 1.260 1.360 4,651,000 6,135,810 1.3192 0.899 0.899 0.913 0.899 0.971 6,517,251 0.9415 -5.97%
2020-05-05 0 1.340 1.340 1.360 1.340 1.480 1,897,000 2,590,140 1.3654 0.956 0.956 0.971 0.956 1.056 2,658,186 0.9744 -3.60%
2020-05-04 0 1.390 1.390 1.410 1.370 1.470 12,016,000 17,096,620 1.4228 0.992 0.992 1.006 0.978 1.049 16,837,515 1.0154 -1.42%
2020-04-29 0 1.410 1.400 1.410 1.310 1.410 3,476,000 4,724,410 1.3592 1.006 0.999 1.006 0.935 1.006 4,870,773 0.9700 4.44%
2020-04-28 0 1.350 1.350 1.360 1.350 1.390 1,975,000 2,704,430 1.3693 0.963 0.963 0.971 0.963 0.992 2,767,484 0.9772 -2.88%
2020-04-27 0 1.390 1.380 1.390 1.340 1.400 9,768,000 13,537,520 1.3859 0.992 0.985 0.992 0.956 0.999 13,687,487 0.9890 2.21%
2020-04-24 0 1.360 1.350 1.360 1.290 1.440 16,855,000 23,144,040 1.3731 0.971 0.963 0.971 0.921 1.028 23,618,202 0.9799 4.62%
2020-04-23 0 1.300 1.290 1.300 1.240 1.320 9,103,000 11,712,970 1.2867 0.928 0.921 0.928 0.885 0.942 12,755,651 0.9183 -1.52%
2020-04-22 0 1.320 1.310 1.320 1.290 1.390 23,325,000 31,797,620 1.3632 0.942 0.935 0.942 0.921 0.992 32,684,341 0.9729 -0.75%
2020-04-21 0 1.330 1.310 1.330 1.280 1.340 3,486,000 4,597,980 1.3190 0.949 0.935 0.949 0.913 0.956 4,884,785 0.9413 -0.75%
2020-04-20 0 1.340 1.330 1.340 1.320 1.350 2,644,000 3,533,660 1.3365 0.956 0.949 0.956 0.942 0.963 3,704,926 0.9538 0.00%
2020-04-17 0 1.340 1.320 1.340 1.300 1.340 4,462,000 5,915,940 1.3258 0.956 0.942 0.956 0.928 0.956 6,252,413 0.9462 2.29%
2020-04-16 0 1.310 1.310 1.320 1.270 1.340 8,800,000 11,570,330 1.3148 0.935 0.935 0.942 0.906 0.956 12,331,070 0.9383 1.55%
2020-04-15 0 1.290 1.290 1.310 1.240 1.340 7,601,000 9,882,560 1.3002 0.921 0.921 0.935 0.885 0.956 10,650,961 0.9279 2.38%
2020-04-14 0 1.260 1.260 1.270 1.220 1.290 32,522,000 40,599,400 1.2484 0.899 0.899 0.906 0.871 0.921 45,571,710 0.8909 -0.79%
2020-04-09 0 1.270 1.260 1.270 1.180 1.280 28,718,000 35,340,890 1.2306 0.906 0.899 0.906 0.842 0.913 40,241,325 0.8782 2.42%
2020-04-08 0 1.240 1.240 1.260 1.200 1.260 3,513,000 4,314,010 1.2280 0.885 0.885 0.899 0.856 0.899 4,922,619 0.8764 2.48%
2020-04-07 0 1.210 1.210 1.230 1.190 1.260 1,867,000 2,260,030 1.2105 0.864 0.864 0.878 0.849 0.899 2,616,149 0.8639 -0.82%
2020-04-06 0 1.220 1.220 1.250 1.220 1.270 785,000 979,190 1.2474 0.871 0.871 0.892 0.871 0.906 1,099,987 0.8902 -2.40%
2020-04-03 0 1.250 1.250 1.260 1.250 1.320 521,000 673,460 1.2926 0.892 0.892 0.899 0.892 0.942 730,055 0.9225 -5.30%
2020-04-02 0 1.320 1.280 1.320 1.290 1.360 1,823,000 2,395,300 1.3139 0.942 0.913 0.942 0.921 0.971 2,554,493 0.9377 -2.22%
2020-04-01 0 1.350 1.300 1.350 1.310 1.350 2,098,000 2,808,610 1.3387 0.963 0.928 0.963 0.935 0.963 2,939,839 0.9554 2.27%
2020-03-31 0 1.320 1.270 1.320 1.270 1.380 1,950,000 2,560,670 1.3132 0.942 0.906 0.942 0.906 0.985 2,732,453 0.9371 -0.75%
2020-03-30 0 1.330 1.320 1.330 1.270 1.360 6,711,000 8,868,200 1.3214 0.949 0.942 0.949 0.906 0.971 9,403,842 0.9430 0.00%
2020-03-27 0 1.330 1.310 1.330 1.260 1.350 5,659,000 7,424,060 1.3119 0.949 0.935 0.949 0.899 0.963 7,929,719 0.9362 3.91%
2020-03-26 0 1.280 1.270 1.280 1.210 1.310 4,768,000 6,092,360 1.2778 0.913 0.906 0.913 0.864 0.935 6,681,198 0.9119 4.07%
2020-03-25 0 1.230 1.230 1.240 1.210 1.320 21,729,000 27,834,840 1.2810 0.878 0.878 0.885 0.864 0.942 30,447,933 0.9142 1.65%
2020-03-24 0 1.210 1.190 1.210 1.160 1.230 2,687,000 3,233,730 1.2035 0.864 0.849 0.864 0.828 0.878 3,765,180 0.8589 2.54%
2020-03-23 0 1.180 1.160 1.180 1.160 1.230 3,500,000 4,172,010 1.1920 0.842 0.828 0.842 0.828 0.878 4,904,403 0.8507 -4.84%
2020-03-20 0 1.240 1.210 1.240 1.190 1.270 5,414,000 6,596,580 1.2184 0.885 0.864 0.885 0.849 0.906 7,586,410 0.8695 4.20%
2020-03-19 0 1.190 1.170 1.180 1.150 1.240 9,369,000 11,414,810 1.2184 0.849 0.835 0.842 0.821 0.885 13,128,385 0.8695 0.00%
2020-03-18 0 1.190 1.180 1.190 1.140 1.240 12,346,000 14,707,590 1.1913 0.849 0.842 0.849 0.814 0.885 17,299,930 0.8502 -4.03%
2020-03-17 0 1.240 1.230 1.240 1.190 1.300 17,036,000 21,708,230 1.2743 0.885 0.878 0.885 0.849 0.928 23,871,830 0.9094 0.00%
2020-03-16 0 1.240 1.220 1.240 1.190 1.270 7,206,000 8,748,970 1.2141 0.885 0.871 0.885 0.849 0.906 10,097,465 0.8665 3.33%
2020-03-13 0 1.200 1.190 1.200 1.100 1.210 17,027,018 19,908,561 1.1692 0.856 0.849 0.856 0.785 0.864 23,859,244 0.8344 2.56%
2020-03-12 0 1.170 1.130 1.170 1.140 1.200 213,000 246,940 1.1593 0.835 0.806 0.835 0.814 0.856 298,468 0.8274 -4.88%
2020-03-11 0 1.230 1.200 1.230 1.210 1.250 43,000 52,980 1.2321 0.878 0.856 0.878 0.864 0.892 60,254 0.8793 -1.60%
2020-03-10 0 1.250 1.220 1.250 1.160 1.250 371,000 447,230 1.2055 0.892 0.871 0.892 0.828 0.892 519,867 0.8603 0.81%
2020-03-09 0 1.240 1.220 1.240 1.220 1.270 737,000 925,170 1.2553 0.885 0.871 0.885 0.871 0.906 1,032,727 0.8959 -1.59%
2020-03-06 0 1.260 1.230 1.260 1.150 1.260 180,000 220,020 1.2223 0.899 0.878 0.899 0.821 0.899 252,226 0.8723 1.61%
2020-03-05 0 1.240 1.200 1.240 1.200 1.240 97,000 118,900 1.2258 0.885 0.856 0.885 0.856 0.885 135,922 0.8748 1.64%
2020-03-04 0 1.220 1.200 1.220 1.130 1.220 1,778,000 2,085,620 1.1730 0.871 0.856 0.871 0.806 0.871 2,491,437 0.8371 6.09%
2020-03-03 0 1.150 1.150 1.170 1.150 1.300 668,000 806,900 1.2079 0.821 0.821 0.835 0.821 0.928 936,040 0.8620 -6.50%
2020-03-02 0 1.230 1.200 1.230 1.200 1.310 656,000 807,740 1.2313 0.878 0.856 0.878 0.856 0.935 919,225 0.8787 -0.81%
2020-02-28 0 1.240 1.220 1.240 1.200 1.260 5,088,000 6,332,720 1.2446 0.885 0.871 0.885 0.856 0.899 7,129,600 0.8882 -1.59%
2020-02-27 0 1.260 1.240 1.260 1.220 1.400 4,288,000 5,499,580 1.2826 0.899 0.885 0.899 0.871 0.999 6,008,594 0.9153 -5.26%
2020-02-26 0 1.330 1.320 1.330 1.300 1.480 3,327,000 4,460,710 1.3408 0.949 0.942 0.949 0.928 1.056 4,661,985 0.9568 -8.90%
2020-02-25 0 1.460 1.430 1.460 1.410 1.580 8,392,000 12,459,100 1.4846 1.042 1.021 1.042 1.006 1.128 11,759,356 1.0595 0.69%
2020-02-24 0 1.450 1.430 1.480 1.410 1.490 9,487,000 13,949,760 1.4704 1.035 1.021 1.056 1.006 1.063 13,293,734 1.0493 1.40%
2020-02-21 0 1.430 1.410 1.430 1.400 1.480 5,695,000 8,273,540 1.4528 1.021 1.006 1.021 0.999 1.056 7,980,164 1.0368 0.70%
2020-02-20 0 1.420 1.420 1.430 1.400 1.520 12,365,001 18,309,931 1.4808 1.013 1.013 1.021 0.999 1.085 17,326,556 1.0568 -2.07%
2020-02-19 0 1.450 1.430 1.450 1.360 1.450 7,733,000 10,966,950 1.4182 1.035 1.021 1.035 0.971 1.035 10,835,927 1.0121 6.62%
2020-02-18 0 1.360 1.350 1.360 1.290 1.380 3,123,000 4,202,670 1.3457 0.971 0.963 0.971 0.921 0.985 4,376,128 0.9604 4.62%
2020-02-17 0 1.300 1.300 1.310 1.250 1.310 1,806,000 2,318,790 1.2839 0.928 0.928 0.935 0.892 0.935 2,530,672 0.9163 4.00%
2020-02-14 0 1.250 1.250 1.280 1.240 1.290 455,000 573,320 1.2600 0.892 0.892 0.913 0.885 0.921 637,572 0.8992 -2.34%
2020-02-13 0 1.280 1.230 1.280 1.230 1.280 694,000 873,970 1.2593 0.913 0.878 0.913 0.878 0.913 972,473 0.8987 3.23%
2020-02-12 0 1.240 1.240 1.260 1.240 1.310 435,000 555,220 1.2764 0.885 0.885 0.899 0.885 0.935 609,547 0.9109 -5.34%
2020-02-11 0 1.310 1.260 1.310 1.270 1.320 464,000 595,410 1.2832 0.935 0.899 0.935 0.906 0.942 650,184 0.9158 0.77%
2020-02-10 0 1.300 1.280 1.300 1.240 1.300 1,325,000 1,685,260 1.2719 0.928 0.913 0.928 0.885 0.928 1,856,667 0.9077 1.56%
2020-02-07 0 1.280 1.260 1.280 1.240 1.310 2,772,000 3,527,660 1.2726 0.913 0.899 0.913 0.885 0.935 3,884,287 0.9082 -0.78%
2020-02-06 0 1.290 1.280 1.290 1.280 1.330 2,805,000 3,617,950 1.2898 0.921 0.913 0.921 0.913 0.949 3,930,528 0.9205 0.00%
2020-02-05 0 1.290 1.270 1.300 1.210 1.300 3,757,000 4,800,490 1.2777 0.921 0.906 0.928 0.864 0.928 5,264,526 0.9119 1.57%
2020-02-04 0 1.270 1.250 1.270 1.180 1.370 4,724,000 6,001,970 1.2705 0.906 0.892 0.906 0.842 0.978 6,619,542 0.9067 -6.62%
2020-02-03 0 1.360 1.330 1.360 1.310 1.380 5,182,000 6,922,560 1.3359 0.971 0.949 0.971 0.935 0.985 7,261,319 0.9533 0.00%
2020-01-31 0 1.360 1.300 1.360 1.290 1.370 1,110,000 1,469,930 1.3243 0.971 0.928 0.971 0.921 0.978 1,555,396 0.9451 3.03%
2020-01-30 0 1.320 1.320 1.350 1.320 1.390 3,049,000 4,085,980 1.3401 0.942 0.942 0.963 0.942 0.992 4,272,435 0.9564 -4.35%
2020-01-29 0 1.380 1.340 1.380 1.300 1.400 1,672,000 2,269,970 1.3576 0.985 0.956 0.985 0.928 0.999 2,342,903 0.9689 1.47%
2020-01-24 0 1.360 1.320 1.360 1.270 1.370 2,505,000 3,342,520 1.3343 0.971 0.942 0.971 0.906 0.978 3,510,151 0.9522 7.94%
2020-01-23 0 1.260 1.260 1.270 1.250 1.320 2,387,000 3,037,900 1.2727 0.899 0.899 0.906 0.892 0.942 3,344,803 0.9082 -3.08%
2020-01-22 0 1.300 1.290 1.300 1.300 1.320 315,000 411,840 1.3074 0.928 0.921 0.928 0.928 0.942 441,396 0.9330 -1.52%
2020-01-21 0 1.320 1.320 1.330 1.310 1.350 664,000 878,100 1.3224 0.942 0.942 0.949 0.935 0.963 930,435 0.9438 -2.22%
2020-01-20 0 1.350 1.300 1.350 1.310 1.400 1,148,000 1,548,460 1.3488 0.963 0.928 0.963 0.935 0.999 1,608,644 0.9626 0.00%
2020-01-17 0 1.350 1.310 1.350 1.310 1.350 1,861,000 2,482,110 1.3338 0.963 0.935 0.963 0.935 0.963 2,607,741 0.9518 0.75%
2020-01-16 0 1.340 1.320 1.340 1.310 1.350 1,649,000 2,186,130 1.3257 0.956 0.942 0.956 0.935 0.963 2,310,674 0.9461 0.00%
2020-01-15 0 1.340 1.330 1.340 1.310 1.360 2,964,000 3,936,630 1.3281 0.956 0.949 0.956 0.935 0.971 4,153,328 0.9478 -0.74%
2020-01-14 0 1.350 1.340 1.350 1.280 1.350 7,748,000 10,223,660 1.3195 0.963 0.956 0.963 0.913 0.963 10,856,946 0.9417 0.00%
2020-01-13 0 1.350 1.320 1.350 1.310 1.380 5,638,000 7,495,220 1.3294 0.963 0.942 0.963 0.935 0.985 7,900,292 0.9487 0.75%
2020-01-10 0 1.340 1.310 1.340 1.300 1.340 2,035,000 2,682,850 1.3184 0.956 0.935 0.956 0.928 0.956 2,851,560 0.9408 1.52%
2020-01-09 0 1.320 1.300 1.320 1.300 1.390 2,180,000 2,905,780 1.3329 0.942 0.928 0.942 0.928 0.992 3,054,742 0.9512 0.76%
2020-01-08 0 1.310 1.290 1.310 1.250 1.330 2,267,000 2,945,870 1.2995 0.935 0.921 0.935 0.892 0.949 3,176,652 0.9274 -0.76%
2020-01-07 0 1.320 1.310 1.320 1.300 1.360 2,408,000 3,200,200 1.3290 0.942 0.935 0.942 0.928 0.971 3,374,229 0.9484 -1.49%
2020-01-06 0 1.340 1.320 1.330 1.270 1.350 10,940,000 14,425,770 1.3186 0.956 0.942 0.949 0.906 0.963 15,329,762 0.9410 2.29%
2020-01-03 0 1.310 1.270 1.310 1.230 1.310 4,078,000 5,179,980 1.2702 0.935 0.906 0.935 0.878 0.935 5,714,330 0.9065 3.97%
2020-01-02 0 1.260 1.250 1.260 1.230 1.330 6,315,000 8,107,320 1.2838 0.899 0.892 0.899 0.878 0.949 8,848,944 0.9162 -3.08%
2019-12-31 0 1.300 1.280 1.300 1.140 1.330 14,315,001 17,437,281 1.2181 0.928 0.913 0.928 0.814 0.949 20,059,008 0.8693 11.11%
2019-12-30 0 1.170 1.170 1.220 1.150 1.240 681,000 812,460 1.1930 0.835 0.835 0.871 0.821 0.885 954,257 0.8514 -4.88%
2019-12-27 0 1.230 1.230 1.250 1.200 1.340 73,000 90,240 1.2362 0.878 0.878 0.892 0.856 0.956 102,292 0.8822 -0.81%
2019-12-24 0 1.240 1.230 1.250 1.230 1.360 809,000 1,022,830 1.2643 0.885 0.878 0.892 0.878 0.971 1,133,618 0.9023 -9.49%
2019-12-23 0 1.370 1.330 1.370 1.360 1.380 192,000 262,220 1.3657 0.978 0.949 0.978 0.971 0.985 269,042 0.9746 1.48%
2019-12-20 0 1.350 1.340 1.350 1.210 1.370 5,968,000 7,807,480 1.3082 0.963 0.956 0.963 0.864 0.978 8,362,707 0.9336 3.85%
2019-12-19 0 1.300 1.240 1.300 1.300 1.350 1,404,000 1,893,750 1.3488 0.928 0.885 0.928 0.928 0.963 1,967,366 0.9626 0.78%
2019-12-18 0 1.290 1.220 1.290 1.260 1.300 68,000 87,870 1.2922 0.921 0.871 0.921 0.899 0.928 95,286 0.9222 1.57%
2019-12-17 0 1.270 1.240 1.270 1.220 1.280 539,000 679,070 1.2599 0.906 0.885 0.906 0.871 0.913 755,278 0.8991 4.10%
2019-12-16 0 1.220 1.210 1.230 1.200 1.350 516,000 650,340 1.2603 0.871 0.864 0.878 0.856 0.963 723,049 0.8994 2.52%
2019-12-13 0 1.190 1.190 1.220 1.190 1.300 7,040,000 8,590,830 1.2203 0.849 0.849 0.871 0.849 0.928 9,864,856 0.8709 0.00%
2019-12-12 0 1.190 1.170 1.190 1.170 1.200 128,000 150,190 1.1734 0.849 0.835 0.849 0.835 0.856 179,361 0.8374 -0.83%
2019-12-11 0 1.200 1.180 1.200 1.170 1.280 599,000 713,330 1.1909 0.856 0.842 0.856 0.835 0.913 839,353 0.8499 0.00%
2019-12-10 0 1.200 1.170 1.200 1.170 1.200 466,000 551,000 1.1824 0.856 0.835 0.856 0.835 0.856 652,986 0.8438 0.84%
2019-12-09 0 1.190 1.180 1.210 1.160 1.400 2,617,000 3,270,830 1.2498 0.849 0.842 0.864 0.828 0.999 3,667,092 0.8919 0.00%
2019-12-06 0 1.190 1.160 1.190 1.180 1.200 40,000 47,720 1.1930 0.849 0.828 0.849 0.842 0.856 56,050 0.8514 0.00%
2019-12-05 0 1.190 1.170 1.190 1.150 1.190 320,000 369,560 1.1549 0.849 0.835 0.849 0.821 0.849 448,403 0.8242 -0.83%
2019-12-04 0 1.200 1.190 1.200 1.190 1.200 24,000 28,600 1.1917 0.856 0.849 0.856 0.849 0.856 33,630 0.8504 -0.83%
2019-12-03 0 1.210 1.180 1.210 1.170 1.240 5,608,000 6,697,120 1.1942 0.864 0.842 0.864 0.835 0.885 7,858,254 0.8522 -1.63%
2019-12-02 0 1.230 1.170 1.230 1.180 1.240 4,422,000 5,263,620 1.1903 0.878 0.835 0.878 0.842 0.885 6,196,363 0.8495 2.50%
2019-11-29 0 1.200 1.160 1.200 1.170 1.210 1,186,000 1,412,960 1.1914 0.856 0.828 0.856 0.835 0.864 1,661,892 0.8502 -3.23%
2019-11-28 0 1.240 1.200 1.250 1.200 1.250 1,753,000 2,106,160 1.2015 0.885 0.856 0.892 0.856 0.892 2,456,405 0.8574 -0.80%
2019-11-27 0 1.250 1.190 1.260 1.200 1.340 3,091,000 3,950,880 1.2782 0.892 0.849 0.899 0.856 0.956 4,331,288 0.9122 2.46%
2019-11-26 0 1.220 1.200 1.230 1.210 1.240 124,000 150,090 1.2104 0.871 0.856 0.878 0.864 0.885 173,756 0.8638 0.83%
2019-11-25 0 1.210 1.210 1.260 1.150 1.370 4,468,000 5,897,390 1.3199 0.864 0.864 0.899 0.821 0.978 6,260,820 0.9420 -4.72%
2019-11-22 0 1.270 1.170 1.260 1.160 1.280 180,000 222,470 1.2359 0.906 0.835 0.899 0.828 0.913 252,226 0.8820 3.25%
2019-11-21 0 1.230 1.180 1.240 1.170 1.270 625,000 752,150 1.2034 0.878 0.842 0.885 0.835 0.906 875,786 0.8588 5.13%
2019-11-20 0 1.170 1.130 1.170 1.140 1.180 1,035,000 1,184,810 1.1447 0.835 0.806 0.835 0.814 0.842 1,450,302 0.8169 2.63%
2019-11-19 0 1.140 1.110 1.150 1.110 1.170 1,033,000 1,204,310 1.1658 0.814 0.792 0.821 0.792 0.835 1,447,499 0.8320 0.00%
2019-11-18 0 1.140 1.120 1.150 1.040 1.170 537,000 600,760 1.1187 0.814 0.799 0.821 0.742 0.835 752,476 0.7984 8.57%
2019-11-15 0 1.050 1.050 1.070 1.050 1.080 147,000 156,410 1.0640 0.749 0.749 0.764 0.749 0.771 205,985 0.7593 0.00%
2019-11-14 0 1.050 1.050 1.080 1.050 1.090 288,000 304,050 1.0557 0.749 0.749 0.771 0.749 0.778 403,562 0.7534 -4.55%
2019-11-13 0 1.100 1.060 1.100 1.070 1.100 600,000 651,250 1.0854 0.785 0.756 0.785 0.764 0.785 840,755 0.7746 0.00%
2019-11-12 0 1.100 1.090 1.120 1.090 1.120 658,000 727,420 1.1055 0.785 0.778 0.799 0.778 0.799 922,028 0.7889 -8.33%
2019-11-11 0 1.200 1.110 1.200 1.120 1.200 56,000 62,920 1.1236 0.856 0.792 0.856 0.799 0.856 78,470 0.8018 3.45%
2019-11-08 0 1.160 1.150 1.170 1.120 1.160 316,000 359,940 1.1391 0.828 0.821 0.835 0.799 0.828 442,798 0.8129 3.57%
2019-11-07 0 1.120 1.120 1.180 1.120 1.190 396,000 462,050 1.1668 0.799 0.799 0.842 0.799 0.849 554,898 0.8327 -5.88%
2019-11-06 0 1.190 1.160 1.190 1.170 1.190 251,000 294,730 1.1742 0.849 0.828 0.849 0.835 0.849 351,716 0.8380 0.85%
2019-11-05 0 1.180 1.140 1.180 1.140 1.180 94,000 107,880 1.1477 0.842 0.814 0.842 0.814 0.842 131,718 0.8190 0.85%
2019-11-04 0 1.170 1.150 1.170 1.150 1.170 12,000 13,920 1.1600 0.835 0.821 0.835 0.821 0.835 16,815 0.8278 -1.68%
2019-11-01 0 1.190 1.160 1.220 1.160 1.230 77,000 91,330 1.1861 0.849 0.828 0.871 0.828 0.878 107,897 0.8465 0.00%
2019-10-31 0 1.190 1.160 1.240 - - 0 0 - 0.849 0.828 0.885 - - 0 - 0.00%
2019-10-30 0 1.190 1.160 1.190 1.110 1.190 15,000 17,080 1.1387 0.849 0.828 0.849 0.792 0.849 21,019 0.8126 0.00%
2019-10-29 0 1.190 1.160 1.190 1.090 1.210 694,000 798,730 1.1509 0.849 0.828 0.849 0.778 0.864 972,473 0.8213 -7.03%
2019-10-28 0 1.280 1.190 1.280 1.200 1.290 612,000 752,250 1.2292 0.913 0.849 0.913 0.856 0.921 857,570 0.8772 -0.78%
2019-10-25 0 1.290 1.260 1.290 1.250 1.290 752,000 949,700 1.2629 0.921 0.899 0.921 0.892 0.921 1,053,746 0.9013 0.00%
2019-10-24 0 1.290 1.250 1.290 1.250 1.310 83,000 106,130 1.2787 0.921 0.892 0.921 0.892 0.935 116,304 0.9125 -1.53%
2019-10-23 0 1.310 1.250 1.310 1.270 1.320 414,000 537,920 1.2993 0.935 0.892 0.935 0.906 0.942 580,121 0.9273 0.77%
2019-10-22 0 1.300 1.290 1.300 1.240 1.320 1,158,000 1,493,560 1.2898 0.928 0.921 0.928 0.885 0.942 1,622,657 0.9204 4.84%
2019-10-21 0 1.240 1.160 1.240 1.130 1.240 507,000 601,420 1.1862 0.885 0.828 0.885 0.806 0.885 710,438 0.8465 6.90%
2019-10-18 0 1.160 1.120 1.160 1.100 1.180 5,538,000 6,345,430 1.1458 0.828 0.799 0.828 0.785 0.842 7,760,166 0.8177 9.43%
2019-10-17 0 1.060 1.060 1.180 1.060 1.180 913,000 1,024,590 1.1222 0.756 0.756 0.842 0.756 0.842 1,279,348 0.8009 -5.36%
2019-10-16 0 1.120 1.080 1.120 1.060 1.180 2,499,000 2,744,800 1.0984 0.799 0.771 0.799 0.756 0.842 3,501,744 0.7838 0.00%
2019-10-15 0 1.120 1.050 1.120 1.050 1.120 3,516,000 3,884,310 1.1048 0.799 0.749 0.799 0.749 0.799 4,926,823 0.7884 2.75%
2019-10-14 0 1.090 1.050 1.090 1.030 1.120 6,481,000 7,136,970 1.1012 0.778 0.749 0.778 0.735 0.799 9,081,553 0.7859 0.93%
2019-10-11 0 1.080 1.060 1.080 1.060 1.150 759,000 826,500 1.0889 0.771 0.756 0.771 0.756 0.821 1,063,555 0.7771 -3.57%
2019-10-10 0 1.120 1.100 1.120 1.050 1.120 756,000 824,590 1.0907 0.799 0.785 0.799 0.749 0.799 1,059,351 0.7784 3.70%
2019-10-09 0 1.080 1.080 1.110 1.010 1.110 911,000 971,510 1.0664 0.771 0.771 0.792 0.721 0.792 1,276,546 0.7610 4.85%
2019-10-08 0 1.030 1.030 1.090 0.960 1.090 1,555,000 1,592,140 1.0239 0.735 0.735 0.778 0.685 0.778 2,178,956 0.7307 4.04%
2019-10-04 0 0.990 0.990 1.010 0.940 1.010 8,118,000 7,797,380 0.9605 0.707 0.707 0.721 0.671 0.721 11,375,412 0.6855 1.02%
2019-10-03 0 0.980 0.970 0.990 0.650 1.040 7,525,744 7,417,874 0.9857 0.699 0.692 0.707 0.464 0.742 10,545,508 0.7034 -5.77%
2019-10-02 0 1.040 1.040 1.070 1.030 1.110 8,526,000 9,332,930 1.0946 0.742 0.742 0.764 0.735 0.792 11,947,125 0.7812 -2.80%
2019-09-30 0 1.070 1.070 1.090 1.070 1.150 14,771,256 16,304,531 1.1038 0.764 0.764 0.778 0.764 0.821 20,698,339 0.7877 -4.46%
2019-09-27 0 1.120 1.100 1.130 1.080 1.130 1,308,000 1,454,060 1.1117 0.799 0.785 0.806 0.771 0.806 1,832,845 0.7933 0.90%
2019-09-26 0 1.110 1.100 1.110 1.090 1.150 4,032,000 4,456,730 1.1053 0.792 0.785 0.792 0.778 0.821 5,649,872 0.7888 0.00%
2019-09-25 0 1.110 1.100 1.110 1.090 1.120 689,000 760,460 1.1037 0.792 0.785 0.792 0.778 0.799 965,467 0.7877 0.91%
2019-09-24 0 1.100 1.090 1.100 1.070 1.110 1,499,000 1,646,280 1.0983 0.785 0.778 0.785 0.764 0.792 2,100,486 0.7838 0.92%
2019-09-23 0 1.090 1.090 1.100 1.070 1.130 2,327,000 2,571,230 1.1050 0.778 0.778 0.785 0.764 0.806 3,260,727 0.7885 -0.91%
2019-09-20 0 1.100 1.090 1.110 1.090 1.130 2,170,000 2,399,810 1.1059 0.785 0.778 0.792 0.778 0.806 3,040,730 0.7892 0.00%
2019-09-19 0 1.100 1.100 1.120 1.080 1.120 3,424,000 3,767,240 1.1002 0.785 0.785 0.799 0.771 0.799 4,797,907 0.7852 -0.90%
2019-09-18 0 1.110 1.110 1.120 1.090 1.130 5,194,000 5,724,260 1.1021 0.792 0.792 0.799 0.778 0.806 7,278,134 0.7865 0.00%
2019-09-17 0 1.110 1.090 1.110 1.090 1.130 2,164,000 2,410,490 1.1139 0.792 0.778 0.792 0.778 0.806 3,032,322 0.7949 -0.89%
2019-09-16 0 1.120 1.100 1.120 1.070 1.120 1,134,000 1,232,820 1.0871 0.799 0.785 0.799 0.764 0.799 1,589,026 0.7758 0.00%
2019-09-13 0 1.120 1.110 1.120 1.080 1.120 2,316,000 2,546,250 1.0994 0.799 0.792 0.799 0.771 0.799 3,245,313 0.7846 -0.88%
2019-09-12 0 1.130 1.100 1.130 1.100 1.170 2,511,000 2,870,390 1.1431 0.806 0.785 0.806 0.785 0.835 3,518,559 0.8158 -3.42%
2019-09-11 0 1.170 1.160 1.170 1.150 1.200 2,300,000 2,694,570 1.1716 0.835 0.828 0.835 0.821 0.856 3,222,893 0.8361 0.00%
2019-09-10 0 1.170 1.160 1.170 1.150 1.170 844,000 982,700 1.1643 0.835 0.828 0.835 0.821 0.835 1,182,662 0.8309 0.00%
2019-09-09 0 1.170 1.150 1.170 1.140 1.210 1,439,000 1,676,600 1.1651 0.835 0.821 0.835 0.814 0.864 2,016,410 0.8315 -2.50%
2019-09-06 0 1.200 1.190 1.200 1.160 1.240 2,358,000 2,810,540 1.1919 0.856 0.849 0.856 0.828 0.885 3,304,166 0.8506 -0.83%
2019-09-05 0 1.210 1.200 1.210 1.170 1.210 1,594,000 1,881,560 1.1804 0.864 0.856 0.864 0.835 0.864 2,233,605 0.8424 0.83%
2019-09-04 0 1.200 1.180 1.200 1.160 1.200 1,464,000 1,732,120 1.1831 0.856 0.842 0.856 0.828 0.856 2,051,442 0.8443 0.00%
2019-09-03 0 1.200 1.190 1.200 1.130 1.210 1,053,000 1,228,000 1.1662 0.856 0.849 0.856 0.806 0.864 1,475,525 0.8322 0.84%
2019-09-02 0 1.190 1.180 1.190 1.130 1.240 752,000 874,710 1.1632 0.849 0.842 0.849 0.806 0.885 1,053,746 0.8301 -1.65%
2019-08-30 0 1.210 1.170 1.210 1.160 1.210 819,000 969,520 1.1838 0.864 0.835 0.864 0.828 0.864 1,147,630 0.8448 0.83%
2019-08-29 0 1.200 1.160 1.200 1.090 1.200 4,542,000 5,210,150 1.1471 0.856 0.828 0.856 0.778 0.856 6,364,513 0.8186 -1.64%
2019-08-28 0 1.220 1.210 1.220 1.160 1.220 829,000 981,430 1.1839 0.871 0.864 0.871 0.828 0.871 1,161,643 0.8449 1.67%
2019-08-27 0 1.200 1.180 1.200 1.150 1.240 1,068,000 1,269,290 1.1885 0.856 0.842 0.856 0.821 0.885 1,496,543 0.8481 4.35%
2019-08-26 0 1.150 1.180 1.190 1.130 1.220 1,110,000 1,298,180 1.1695 0.821 0.842 0.849 0.806 0.871 1,555,396 0.8346 -7.26%
2019-08-23 0 1.240 1.210 1.240 1.200 1.270 1,159,000 1,423,180 1.2279 0.885 0.864 0.885 0.856 0.906 1,624,058 0.8763 -1.59%
2019-08-22 0 1.260 1.250 1.260 1.200 1.290 1,441,000 1,791,260 1.2431 0.899 0.892 0.899 0.856 0.921 2,019,213 0.8871 4.13%
2019-08-21 0 1.210 1.210 1.230 1.210 1.340 567,000 709,740 1.2517 0.864 0.864 0.878 0.864 0.956 794,513 0.8933 -8.33%
2019-08-20 0 1.320 1.300 1.320 1.240 1.320 796,000 1,026,400 1.2894 0.942 0.928 0.942 0.885 0.942 1,115,401 0.9202 -1.49%
2019-08-19 0 1.340 1.290 1.360 1.250 1.420 669,000 883,420 1.3205 0.956 0.921 0.971 0.892 1.013 937,442 0.9424 -4.29%
2019-08-16 0 1.400 1.360 1.400 1.370 1.460 1,413,000 2,017,450 1.4278 0.999 0.971 0.999 0.978 1.042 1,979,977 1.0189 -4.76%
2019-08-15 0 1.470 1.440 1.470 1.430 1.490 1,704,000 2,488,240 1.4602 1.049 1.028 1.049 1.021 1.063 2,387,743 1.0421 1.38%
2019-08-14 0 1.450 1.430 1.450 1.410 1.500 1,527,000 2,226,580 1.4581 1.035 1.021 1.035 1.006 1.070 2,139,721 1.0406 2.84%
2019-08-13 0 1.410 1.410 1.420 1.400 1.440 975,000 1,387,710 1.4233 1.006 1.006 1.013 0.999 1.028 1,366,226 1.0157 -1.40%
2019-08-12 0 1.430 1.430 1.440 1.380 1.460 1,126,000 1,610,550 1.4303 1.021 1.021 1.028 0.985 1.042 1,577,816 1.0207 0.70%
2019-08-09 0 1.420 1.420 1.430 1.320 1.440 947,000 1,292,900 1.3653 1.013 1.013 1.021 0.942 1.028 1,326,991 0.9743 5.19%
2019-08-08 0 1.350 1.340 1.350 1.310 1.350 1,399,000 1,849,360 1.3219 0.963 0.956 0.963 0.935 0.963 1,960,360 0.9434 2.27%
2019-08-07 0 1.320 1.310 1.320 1.300 1.320 1,023,000 1,342,490 1.3123 0.942 0.935 0.942 0.928 0.942 1,433,487 0.9365 1.54%
2019-08-06 0 1.300 1.300 1.310 1.260 1.320 1,046,000 1,358,980 1.2992 0.928 0.928 0.935 0.899 0.942 1,465,716 0.9272 -1.52%
2019-08-05 0 1.320 1.300 1.320 1.260 1.330 1,318,000 1,716,340 1.3022 0.942 0.928 0.942 0.899 0.949 1,846,858 0.9293 1.54%
2019-08-02 0 1.300 1.290 1.300 1.230 1.300 1,167,000 1,470,290 1.2599 0.928 0.921 0.928 0.878 0.928 1,635,268 0.8991 3.17%
2019-08-01 0 1.260 1.250 1.260 1.230 1.310 1,474,000 1,874,910 1.2720 0.899 0.892 0.899 0.878 0.935 2,065,454 0.9077 -0.79%
2019-07-31 0 1.270 1.230 1.270 1.230 1.270 921,000 1,157,360 1.2566 0.906 0.878 0.906 0.878 0.906 1,290,559 0.8968 1.60%
2019-07-30 0 1.250 1.230 1.260 1.160 1.270 1,642,000 2,013,940 1.2265 0.892 0.878 0.899 0.828 0.906 2,300,865 0.8753 -1.57%
2019-07-29 0 1.270 1.250 1.280 1.240 1.310 1,724,000 2,198,050 1.2750 0.906 0.892 0.913 0.885 0.935 2,415,769 0.9099 -1.55%
2019-07-26 0 1.290 1.280 1.300 1.250 1.330 1,828,000 2,347,280 1.2841 0.921 0.913 0.928 0.892 0.949 2,561,499 0.9164 3.20%
2019-07-25 0 1.250 1.220 1.250 1.210 1.370 2,151,000 2,707,550 1.2587 0.892 0.871 0.892 0.864 0.978 3,014,106 0.8983 4.17%
2019-07-24 0 1.200 1.220 1.230 1.150 1.220 1,488,000 1,752,070 1.1775 0.856 0.871 0.878 0.821 0.871 2,085,072 0.8403 0.84%
2019-07-23 0 1.190 1.190 1.200 1.150 1.210 1,372,000 1,610,680 1.1740 0.849 0.849 0.856 0.821 0.864 1,922,526 0.8378 -0.83%
2019-07-22 0 1.200 1.190 1.210 1.140 1.210 1,519,000 1,770,290 1.1654 0.856 0.849 0.864 0.814 0.864 2,128,511 0.8317 0.00%
2019-07-19 0 1.200 1.200 1.210 1.080 1.200 1,790,000 2,058,600 1.1501 0.856 0.856 0.864 0.771 0.856 2,508,252 0.8207 4.35%
2019-07-18 0 1.150 1.120 1.150 1.140 1.180 64,000 73,490 1.1483 0.821 0.799 0.821 0.814 0.842 89,681 0.8195 0.88%
2019-07-17 0 1.140 1.120 1.180 1.080 1.260 1,025,000 1,186,090 1.1572 0.814 0.799 0.842 0.771 0.899 1,436,289 0.8258 3.64%
2019-07-16 0 1.100 1.090 1.130 1.090 1.280 1,925,000 2,170,450 1.1275 0.785 0.778 0.806 0.778 0.913 2,697,421 0.8046 -5.17%
2019-07-15 0 1.160 1.150 1.200 1.130 1.220 513,000 602,980 1.1754 0.828 0.821 0.856 0.806 0.871 718,845 0.8388 -3.33%
2019-07-12 0 1.200 1.160 1.300 1.020 1.300 2,531,000 2,999,490 1.1851 0.856 0.828 0.928 0.728 0.928 3,546,584 0.8457 -5.51%
2019-07-11 0 1.270 1.240 1.280 1.240 1.290 315,000 395,760 1.2564 0.906 0.885 0.913 0.885 0.921 441,396 0.8966 -2.31%
2019-07-10 0 1.300 1.280 1.330 1.250 1.360 771,000 1,003,320 1.3013 0.928 0.913 0.949 0.892 0.971 1,080,370 0.9287 -1.52%
2019-07-09 0 1.320 1.270 1.320 1.290 1.360 258,000 336,160 1.3029 0.942 0.906 0.942 0.921 0.971 361,525 0.9298 -5.71%
2019-07-08 0 1.400 1.300 1.400 - - 0 0 - 0.999 0.928 0.999 - - 0 - 0.00%
2019-07-05 0 1.400 1.390 1.400 1.380 1.430 4,000 5,640 1.4100 0.999 0.992 0.999 0.985 1.021 5,605 1.0062 -1.41%
2019-07-04 0 1.420 1.440 1.450 1.330 1.420 7,000 9,840 1.4057 1.013 1.028 1.035 0.949 1.013 9,809 1.0032 -0.70%
2019-07-03 0 1.430 1.420 1.430 1.410 1.440 61,000 86,580 1.4193 1.021 1.013 1.021 1.006 1.028 85,477 1.0129 0.00%
2019-07-02 0 1.430 1.310 1.430 1.310 1.440 29,000 40,190 1.3859 1.021 0.935 1.021 0.935 1.028 40,636 0.9890 3.62%
2019-06-28 0 1.380 1.310 1.380 1.260 1.390 193,000 260,880 1.3517 0.985 0.935 0.985 0.899 0.992 270,443 0.9646 1.47%
2019-06-27 0 1.360 1.350 1.360 1.210 1.600 732,000 1,007,010 1.3757 0.971 0.963 0.971 0.864 1.142 1,025,721 0.9818 -13.92%
2019-06-26 0 1.580 1.440 1.580 1.390 1.600 1,877,000 2,725,360 1.4520 1.128 1.028 1.128 0.992 1.142 2,630,161 1.0362 7.48%
2019-06-25 0 1.470 1.420 1.470 - - 0 0 - 1.049 1.013 1.049 - - 0 - 0.00%
2019-06-24 0 1.470 1.460 1.500 1.400 1.530 66,000 95,670 1.4495 1.049 1.042 1.070 0.999 1.092 92,483 1.0345 5.00%
2019-06-21 0 1.490 1.460 1.490 1.490 1.490 4,000 5,960 1.4900 0.999 0.979 0.999 0.999 0.999 5,965 0.9991 0.00%
2019-06-20 0 1.490 1.490 1.530 1.450 1.500 26,000 38,910 1.4965 0.999 0.999 1.026 0.972 1.006 38,775 1.0035 -0.67%
2019-06-19 0 1.500 1.460 1.500 1.460 1.500 266,000 395,840 1.4881 1.006 0.979 1.006 0.979 1.006 396,696 0.9978 -1.96%
2019-06-18 0 1.530 1.500 1.530 1.450 1.530 102,000 149,510 1.4658 1.026 1.006 1.026 0.972 1.026 152,117 0.9829 0.00%
2019-06-17 0 1.530 1.490 1.530 1.530 1.560 3,000 4,620 1.5400 1.026 0.999 1.026 1.026 1.046 4,474 1.0326 -4.97%
2019-06-14 0 1.610 1.610 1.630 1.460 1.560 44,000 66,770 1.5175 1.080 1.080 1.093 0.979 1.046 65,619 1.0175 6.62%
2019-06-13 0 1.510 1.510 1.520 1.490 1.540 6,000 9,020 1.5033 1.013 1.013 1.019 0.999 1.033 8,948 1.0080 -0.66%
2019-06-12 0 1.520 1.460 1.520 1.470 1.530 41,000 61,540 1.5010 1.019 0.979 1.019 0.986 1.026 61,145 1.0065 2.01%
2019-06-11 0 1.490 1.460 1.490 1.460 1.510 36,000 53,050 1.4736 0.999 0.979 0.999 0.979 1.013 53,688 0.9881 0.00%
2019-06-10 0 1.490 1.480 1.510 1.480 1.600 313,000 471,110 1.5051 0.999 0.992 1.013 0.992 1.073 466,789 1.0093 -5.70%
2019-06-06 0 1.580 1.590 1.600 1.500 1.590 226,000 342,380 1.5150 1.059 1.066 1.073 1.006 1.066 337,043 1.0158 1.94%
2019-06-05 0 1.550 1.510 1.550 1.510 1.550 135,000 204,650 1.5159 1.039 1.013 1.039 1.013 1.039 201,331 1.0165 -1.90%
2019-06-04 0 1.580 1.560 1.580 1.460 1.590 117,000 184,630 1.5780 1.059 1.046 1.059 0.979 1.066 174,487 1.0581 -2.47%
2019-06-03 0 1.620 1.580 1.620 1.620 1.620 3,000 4,860 1.6200 1.086 1.059 1.086 1.086 1.086 4,474 1.0863 0.00%
2019-05-31 0 1.620 1.620 1.630 1.580 1.620 23,000 36,600 1.5913 1.086 1.086 1.093 1.059 1.086 34,301 1.0670 1.25%
2019-05-30 0 1.600 1.590 1.620 1.590 1.600 8,000 12,740 1.5925 1.073 1.066 1.086 1.066 1.073 11,931 1.0678 0.00%
2019-05-29 0 1.600 1.590 1.600 - - 0 0 - 1.073 1.066 1.073 - - 0 - -1.23%
2019-05-28 0 1.620 1.580 1.620 - - 0 0 - 1.086 1.059 1.086 - - 0 - 0.00%
2019-05-27 0 1.620 1.590 1.620 - - 0 0 - 1.086 1.066 1.086 - - 0 - 0.00%
2019-05-24 0 1.620 1.580 1.620 - - 0 0 - 1.086 1.059 1.086 - - 0 - 0.00%
2019-05-23 0 1.620 1.580 1.620 - - 0 0 - 1.086 1.059 1.086 - - 0 - 0.00%
2019-05-22 0 1.620 1.590 1.620 - - 0 0 - 1.086 1.066 1.086 - - 0 - 0.00%
2019-05-21 0 1.620 1.580 1.630 1.590 1.630 34,000 55,320 1.6271 1.086 1.059 1.093 1.066 1.093 50,706 1.0910 -0.61%
2019-05-20 0 1.630 1.580 1.630 1.580 1.630 3,000 4,840 1.6133 1.093 1.059 1.093 1.059 1.093 4,474 1.0818 3.16%
2019-05-17 0 1.580 1.580 1.620 1.580 1.620 106,000 169,580 1.5998 1.059 1.059 1.086 1.059 1.086 158,082 1.0727 -1.25%
2019-05-16 0 1.600 1.580 1.600 1.580 1.600 355,000 567,980 1.5999 1.073 1.059 1.073 1.059 1.073 529,425 1.0728 1.27%
2019-05-15 0 1.580 1.580 1.590 1.580 1.620 448,000 715,390 1.5969 1.059 1.059 1.066 1.059 1.086 668,120 1.0708 -1.25%
2019-05-14 0 1.600 1.600 1.610 1.600 1.610 175,000 281,730 1.6099 1.073 1.073 1.080 1.073 1.080 260,984 1.0795 -0.62%
2019-05-10 0 1.610 1.610 1.620 1.610 1.620 63,000 101,450 1.6103 1.080 1.080 1.086 1.080 1.086 93,954 1.0798 0.62%
2019-05-09 0 1.600 1.600 1.610 1.600 1.610 54,000 86,530 1.6024 1.073 1.073 1.080 1.073 1.080 80,532 1.0745 -0.62%
2019-05-08 0 1.610 1.610 1.630 1.610 1.630 42,000 67,680 1.6114 1.080 1.080 1.093 1.080 1.093 62,636 1.0805 -1.83%
2019-05-07 0 1.640 1.630 1.640 1.630 1.640 7,000 11,430 1.6329 1.100 1.093 1.100 1.093 1.100 10,439 1.0949 0.61%
2019-05-06 0 1.630 1.630 1.640 1.610 1.640 116,000 187,920 1.6200 1.093 1.093 1.100 1.080 1.100 172,995 1.0863 -0.61%
2019-05-03 0 1.640 1.620 1.640 - - 0 0 - 1.100 1.086 1.100 - - 0 - 0.00%
2019-05-02 0 1.640 1.620 1.650 1.620 1.640 13,000 21,130 1.6254 1.100 1.086 1.106 1.086 1.100 19,387 1.0899 0.00%
2019-04-30 0 1.640 1.620 1.640 1.620 1.650 298,000 490,120 1.6447 1.100 1.086 1.100 1.086 1.106 444,419 1.1028 -1.20%
2019-04-29 0 1.660 1.640 1.660 1.620 1.660 412,000 673,520 1.6348 1.113 1.100 1.113 1.086 1.113 614,432 1.0962 0.00%
2019-04-26 0 1.660 1.630 1.660 1.630 1.670 552,000 915,190 1.6580 1.113 1.093 1.113 1.093 1.120 823,219 1.1117 0.61%
2019-04-25 0 1.650 1.630 1.660 1.630 1.670 715,000 1,185,160 1.6576 1.106 1.093 1.113 1.093 1.120 1,066,307 1.1115 -0.60%
2019-04-24 0 1.660 1.620 1.670 1.620 1.660 199,000 328,120 1.6488 1.113 1.086 1.120 1.086 1.113 296,776 1.1056 1.84%
2019-04-23 0 1.630 1.600 1.650 1.600 1.680 523,000 839,980 1.6061 1.093 1.073 1.106 1.073 1.127 779,970 1.0769 0.00%
2019-04-18 0 1.630 1.630 1.670 - - 0 0 - 1.093 1.093 1.120 - - 0 - 0.00%
2019-04-17 0 1.630 1.620 1.680 1.630 1.680 643,000 1,076,160 1.6737 1.093 1.086 1.127 1.093 1.127 958,931 1.1222 -3.55%
2019-04-16 0 1.690 1.660 1.690 1.680 1.690 526,000 883,690 1.6800 1.133 1.113 1.133 1.127 1.133 784,444 1.1265 0.60%
2019-04-15 0 1.680 1.620 1.690 1.620 1.680 1,003,000 1,684,920 1.6799 1.127 1.086 1.133 1.086 1.127 1,495,813 1.1264 0.00%
2019-04-12 0 1.680 1.680 1.690 1.610 1.680 404,000 666,530 1.6498 1.127 1.127 1.133 1.080 1.127 602,501 1.1063 1.82%
2019-04-11 0 1.650 1.620 1.650 1.610 1.650 14,000 22,940 1.6386 1.106 1.086 1.106 1.080 1.106 20,879 1.0987 0.61%
2019-04-10 0 1.640 1.640 1.650 1.600 1.660 186,000 306,630 1.6485 1.100 1.100 1.106 1.073 1.113 277,389 1.1054 2.50%
2019-04-09 0 1.600 1.600 1.640 1.600 1.650 276,000 441,980 1.6014 1.073 1.073 1.100 1.073 1.106 411,610 1.0738 -2.44%
2019-04-08 0 1.640 1.600 1.640 1.580 1.680 745,000 1,198,340 1.6085 1.100 1.073 1.100 1.059 1.127 1,111,047 1.0786 -1.20%
2019-04-04 0 1.660 1.660 1.690 1.640 1.680 478,000 788,820 1.6503 1.113 1.113 1.133 1.100 1.127 712,860 1.1066 0.00%
2019-04-03 0 1.660 1.630 1.660 1.620 1.660 18,000 29,800 1.6556 1.113 1.093 1.113 1.086 1.113 26,844 1.1101 1.22%
2019-04-02 0 1.640 1.640 1.710 1.620 1.720 199,000 328,150 1.6490 1.100 1.100 1.147 1.086 1.153 296,776 1.1057 0.61%
2019-04-01 0 1.630 1.630 1.680 1.610 1.680 25,000 40,780 1.6312 1.093 1.093 1.127 1.080 1.127 37,283 1.0938 -0.61%
2019-03-29 0 1.640 1.650 1.700 1.620 1.700 28,000 45,600 1.6286 1.100 1.106 1.140 1.086 1.140 41,757 1.0920 0.61%
2019-03-28 0 1.630 1.620 1.710 1.620 1.720 302,000 505,100 1.6725 1.093 1.086 1.147 1.086 1.153 450,384 1.1215 -5.23%
2019-03-27 0 1.720 1.610 1.730 1.580 1.790 443,000 734,430 1.6579 1.153 1.080 1.160 1.059 1.200 660,663 1.1117 2.38%
2019-03-26 0 1.680 1.680 1.690 1.650 1.690 11,000 18,390 1.6718 1.127 1.127 1.133 1.106 1.133 16,405 1.1210 1.82%
2019-03-25 0 1.650 1.620 1.700 1.600 1.700 40,000 65,540 1.6385 1.106 1.086 1.140 1.073 1.140 59,654 1.0987 -0.60%
2019-03-22 0 1.660 1.660 1.670 1.640 1.670 168,000 277,240 1.6502 1.113 1.113 1.120 1.100 1.120 250,545 1.1065 1.22%
2019-03-21 0 1.640 1.640 1.650 1.600 1.650 11,000 17,770 1.6155 1.100 1.100 1.106 1.073 1.106 16,405 1.0832 0.61%
2019-03-20 0 1.630 1.630 1.650 1.620 1.650 251,000 409,500 1.6315 1.093 1.093 1.106 1.086 1.106 374,326 1.0940 0.62%
2019-03-19 0 1.620 1.620 1.640 1.590 1.630 76,000 121,730 1.6017 1.086 1.086 1.100 1.066 1.093 113,342 1.0740 1.89%
2019-03-18 0 1.590 1.590 1.640 1.590 1.650 118,000 190,530 1.6147 1.066 1.066 1.100 1.066 1.106 175,978 1.0827 -3.64%
2019-03-15 0 1.650 1.650 1.660 1.590 1.650 60,000 96,390 1.6065 1.106 1.106 1.113 1.066 1.106 89,480 1.0772 3.12%
2019-03-14 0 1.600 1.560 1.650 1.580 1.680 170,000 272,910 1.6054 1.073 1.046 1.106 1.059 1.127 253,528 1.0765 -4.19%
2019-03-13 0 1.670 1.670 1.680 1.600 1.670 57,000 93,620 1.6425 1.120 1.120 1.127 1.073 1.120 85,006 1.1013 3.73%
2019-03-12 0 1.610 1.610 1.630 1.600 1.640 36,000 58,120 1.6144 1.080 1.080 1.093 1.073 1.100 53,688 1.0825 -0.62%
2019-03-11 0 1.620 1.620 1.650 1.540 1.650 40,000 64,890 1.6223 1.086 1.086 1.106 1.033 1.106 59,654 1.0878 -1.22%
2019-03-08 0 1.640 1.600 1.660 1.640 1.650 14,000 23,090 1.6493 1.100 1.073 1.113 1.100 1.106 20,879 1.1059 -1.20%
2019-03-07 0 1.660 1.630 1.660 1.620 1.690 75,000 122,650 1.6353 1.113 1.093 1.113 1.086 1.133 111,850 1.0966 -0.60%
2019-03-06 0 1.670 1.650 1.680 1.610 1.680 145,000 240,640 1.6596 1.120 1.106 1.127 1.080 1.127 216,244 1.1128 -1.18%
2019-03-05 0 1.690 1.650 1.730 1.650 1.690 85,000 140,830 1.6568 1.133 1.106 1.160 1.106 1.133 126,764 1.1110 2.42%
2019-03-04 0 1.650 1.650 1.700 1.650 1.730 91,000 150,790 1.6570 1.106 1.106 1.140 1.106 1.160 135,712 1.1111 -0.60%
2019-03-01 0 1.660 1.660 1.750 - - 0 0 - 1.113 1.113 1.173 - - 0 - 0.00%
2019-02-28 0 1.660 1.660 1.700 1.630 1.720 12,000 20,090 1.6742 1.113 1.113 1.140 1.093 1.153 17,896 1.1226 -2.35%
2019-02-27 0 1.700 1.650 1.700 1.660 1.700 434,000 734,740 1.6929 1.140 1.106 1.140 1.113 1.140 647,241 1.1352 3.66%
2019-02-26 0 1.640 1.640 1.680 1.640 1.710 103,000 171,840 1.6683 1.100 1.100 1.127 1.100 1.147 153,608 1.1187 -2.38%
2019-02-25 0 1.680 1.680 1.690 1.680 1.750 94,000 159,030 1.6918 1.127 1.127 1.133 1.127 1.173 140,186 1.1344 -4.00%
2019-02-22 0 1.750 1.750 1.770 1.690 1.750 192,000 330,640 1.7221 1.173 1.173 1.187 1.133 1.173 286,337 1.1547 1.74%
2019-02-21 0 1.720 1.690 1.720 1.680 1.740 93,000 158,100 1.7000 1.153 1.133 1.153 1.127 1.167 138,695 1.1399 -0.58%
2019-02-20 0 1.730 1.720 1.730 1.670 1.730 99,000 168,250 1.6995 1.160 1.153 1.160 1.120 1.160 147,643 1.1396 2.37%
2019-02-19 0 1.690 1.620 1.690 - - 0 0 - 1.133 1.086 1.133 - - 0 - 0.00%
2019-02-18 0 1.690 1.660 1.690 1.660 1.690 65,000 108,940 1.6760 1.133 1.113 1.133 1.113 1.133 96,937 1.1238 3.05%
2019-02-15 0 1.640 1.630 1.650 1.590 1.650 183,000 297,220 1.6242 1.100 1.093 1.106 1.066 1.106 272,915 1.0891 0.61%
2019-02-14 0 1.630 1.610 1.620 1.570 1.680 438,000 701,670 1.6020 1.093 1.080 1.086 1.053 1.127 653,206 1.0742 -4.68%
2019-02-13 0 1.710 1.660 1.710 1.660 1.720 132,000 222,360 1.6845 1.147 1.113 1.147 1.113 1.153 196,857 1.1296 -0.58%
2019-02-12 0 1.720 1.690 1.720 1.700 1.730 40,000 68,360 1.7090 1.153 1.133 1.153 1.140 1.160 59,654 1.1460 -0.58%
2019-02-11 0 1.730 1.690 1.730 1.700 1.730 42,000 72,530 1.7269 1.160 1.133 1.160 1.140 1.160 62,636 1.1580 1.76%
2019-02-08 0 1.700 1.680 1.720 1.700 1.720 85,000 144,540 1.7005 1.140 1.127 1.153 1.140 1.153 126,764 1.1402 -1.16%
2019-02-04 0 1.720 1.680 1.740 1.710 1.720 6,000 10,270 1.7117 1.153 1.127 1.167 1.147 1.153 8,948 1.1477 0.00%
2019-02-01 0 1.720 1.730 1.740 1.700 1.760 125,000 213,700 1.7096 1.153 1.160 1.167 1.140 1.180 186,417 1.1464 -1.15%
2019-01-31 0 1.740 1.700 1.740 1.740 1.750 60,000 104,950 1.7492 1.167 1.140 1.167 1.167 1.173 89,480 1.1729 0.00%
2019-01-30 0 1.740 1.700 1.740 1.720 1.750 22,000 38,270 1.7395 1.167 1.140 1.167 1.153 1.173 32,809 1.1664 -1.14%
2019-01-29 0 1.760 1.750 1.760 1.750 1.760 23,000 40,280 1.7513 1.180 1.173 1.180 1.173 1.180 34,301 1.1743 -0.56%
2019-01-28 0 1.770 1.750 1.770 1.750 1.770 55,000 96,370 1.7522 1.187 1.173 1.187 1.173 1.187 82,024 1.1749 1.14%
2019-01-25 0 1.750 1.750 1.770 1.740 1.790 58,000 102,080 1.7600 1.173 1.173 1.187 1.167 1.200 86,498 1.1801 -2.23%
2019-01-24 0 1.790 1.780 1.790 1.780 1.790 22,000 39,320 1.7873 1.200 1.194 1.200 1.194 1.200 32,809 1.1984 0.00%
2019-01-23 0 1.790 1.780 1.790 1.750 1.790 41,000 72,510 1.7685 1.200 1.194 1.200 1.173 1.200 61,145 1.1859 0.00%
2019-01-22 0 1.790 1.780 1.790 1.780 1.790 47,000 84,090 1.7891 1.200 1.194 1.200 1.194 1.200 70,093 1.1997 0.00%
2019-01-21 0 1.790 1.770 1.790 1.770 1.790 19,000 33,900 1.7842 1.200 1.187 1.200 1.187 1.200 28,335 1.1964 0.00%
2019-01-18 0 1.790 1.750 1.790 1.750 1.790 81,000 142,820 1.7632 1.200 1.173 1.200 1.173 1.200 120,798 1.1823 -0.56%
2019-01-17 0 1.800 1.780 1.800 1.780 1.800 56,000 100,380 1.7925 1.207 1.194 1.207 1.194 1.207 83,515 1.2019 0.00%
2019-01-16 0 1.800 1.790 1.800 1.760 1.800 311,000 555,640 1.7866 1.207 1.200 1.207 1.180 1.207 463,806 1.1980 0.00%
2019-01-15 0 1.800 1.770 1.800 1.750 1.800 309,000 549,100 1.7770 1.207 1.187 1.207 1.173 1.207 460,824 1.1916 0.00%
2019-01-14 0 1.800 1.780 1.800 1.770 1.800 232,000 413,260 1.7813 1.207 1.194 1.207 1.187 1.207 345,991 1.1944 0.00%
2019-01-11 0 1.800 1.770 1.800 1.770 1.800 189,000 337,680 1.7867 1.207 1.187 1.207 1.187 1.207 281,863 1.1980 0.00%
2019-01-10 0 1.800 1.770 1.800 1.770 1.800 279,000 497,650 1.7837 1.207 1.187 1.207 1.187 1.207 416,084 1.1960 0.00%
2019-01-09 0 1.800 1.760 1.800 1.760 1.810 351,000 623,630 1.7767 1.207 1.180 1.207 1.180 1.214 523,460 1.1914 1.69%
2019-01-08 0 1.770 1.760 1.770 1.750 1.770 282,000 495,680 1.7577 1.187 1.180 1.187 1.173 1.187 420,558 1.1786 0.00%
2019-01-07 0 1.770 1.730 1.770 1.740 1.810 252,000 447,450 1.7756 1.187 1.160 1.187 1.167 1.214 375,817 1.1906 -1.67%
2019-01-04 0 1.800 1.790 1.800 1.740 1.820 481,000 859,350 1.7866 1.207 1.200 1.207 1.167 1.220 717,334 1.1980 0.56%
2019-01-03 0 1.790 1.790 1.800 1.780 1.850 394,000 708,910 1.7993 1.200 1.200 1.207 1.194 1.240 587,587 1.2065 1.70%
2019-01-02 0 1.760 1.750 1.780 1.720 1.780 297,000 520,360 1.7521 1.180 1.173 1.194 1.153 1.194 442,928 1.1748 0.57%
2018-12-31 0 1.750 1.750 1.790 1.720 1.780 185,000 321,470 1.7377 1.173 1.173 1.200 1.153 1.194 275,898 1.1652 2.34%
2018-12-28 0 1.710 1.710 1.730 1.650 1.710 605,000 1,018,030 1.6827 1.147 1.147 1.160 1.106 1.147 902,260 1.1283 1.18%
2018-12-27 0 1.690 1.690 1.700 1.600 1.690 583,000 959,470 1.6457 1.133 1.133 1.140 1.073 1.133 869,451 1.1035 1.81%
2018-12-24 0 1.660 1.660 1.670 1.620 1.660 208,000 342,210 1.6452 1.113 1.113 1.120 1.086 1.113 310,198 1.1032 0.61%
2018-12-21 0 1.650 1.650 1.670 1.590 1.650 442,000 720,240 1.6295 1.106 1.106 1.120 1.066 1.106 659,172 1.0926 1.85%
2018-12-20 0 1.620 1.580 1.620 1.560 1.640 498,000 794,620 1.5956 1.086 1.059 1.086 1.046 1.100 742,687 1.0699 3.18%
2018-12-19 0 1.570 1.570 1.640 1.550 1.590 391,000 616,780 1.5774 1.053 1.053 1.100 1.039 1.066 583,113 1.0577 -0.63%
2018-12-18 0 1.580 1.540 1.580 1.530 1.580 459,000 715,830 1.5595 1.059 1.033 1.059 1.026 1.059 684,525 1.0457 3.27%
2018-12-17 0 1.530 1.530 1.570 1.530 1.570 285,000 441,230 1.5482 1.026 1.026 1.053 1.026 1.053 425,032 1.0381 -1.92%
2018-12-14 0 1.560 1.560 1.570 1.530 1.580 251,000 388,710 1.5486 1.046 1.046 1.053 1.026 1.059 374,326 1.0384 0.65%
2018-12-13 0 1.550 1.550 1.590 1.550 1.590 305,000 479,400 1.5718 1.039 1.039 1.066 1.039 1.066 454,858 1.0540 -1.90%
2018-12-12 0 1.580 1.530 1.590 1.500 1.600 642,000 1,005,620 1.5664 1.059 1.026 1.066 1.006 1.073 957,439 1.0503 -2.47%
2018-12-11 0 1.620 1.600 1.620 1.600 1.630 245,000 395,410 1.6139 1.086 1.073 1.086 1.073 1.093 365,378 1.0822 1.25%
2018-12-10 0 1.600 1.600 1.610 1.600 1.650 276,000 444,730 1.6113 1.073 1.073 1.080 1.073 1.106 411,610 1.0805 -1.23%
2018-12-07 0 1.620 1.620 1.650 1.610 1.650 337,000 552,120 1.6383 1.086 1.086 1.106 1.080 1.106 502,581 1.0986 -1.82%
2018-12-06 0 1.650 1.640 1.650 1.610 1.690 565,000 932,080 1.6497 1.106 1.100 1.106 1.080 1.133 842,606 1.1062 3.12%
2018-12-05 0 1.600 1.600 1.650 1.600 1.630 273,000 442,320 1.6202 1.073 1.073 1.106 1.073 1.093 407,135 1.0864 -3.03%
2018-12-04 0 1.650 1.620 1.650 1.620 1.680 233,000 383,110 1.6442 1.106 1.086 1.106 1.086 1.127 347,482 1.1025 1.23%
2018-12-03 0 1.630 1.630 1.640 1.600 1.640 341,000 557,730 1.6356 1.093 1.093 1.100 1.073 1.100 508,547 1.0967 1.24%
2018-11-30 0 1.610 1.610 1.630 1.600 1.640 523,000 853,270 1.6315 1.080 1.080 1.093 1.073 1.100 779,970 1.0940 -0.62%
2018-11-29 0 1.620 1.620 1.630 1.610 1.650 589,000 964,490 1.6375 1.086 1.086 1.093 1.080 1.106 878,399 1.0980 0.62%
2018-11-28 0 1.610 1.600 1.630 1.600 1.640 348,000 563,860 1.6203 1.080 1.073 1.093 1.073 1.100 518,986 1.0865 0.00%
2018-11-27 0 1.610 1.610 1.630 1.610 1.640 340,000 554,300 1.6303 1.080 1.080 1.093 1.080 1.100 507,055 1.0932 0.62%
2018-11-26 0 1.600 1.600 1.620 1.600 1.630 475,000 766,310 1.6133 1.073 1.073 1.086 1.073 1.093 708,386 1.0818 0.63%
2018-11-23 0 1.590 1.600 1.610 1.560 1.620 395,000 629,800 1.5944 1.066 1.073 1.080 1.046 1.086 589,079 1.0691 -2.45%
2018-11-22 0 1.630 1.610 1.650 1.620 1.650 229,000 374,580 1.6357 1.093 1.080 1.106 1.086 1.106 341,517 1.0968 -1.21%
2018-11-21 0 1.650 1.630 1.650 1.590 1.670 345,000 558,980 1.6202 1.106 1.093 1.106 1.066 1.120 514,512 1.0864 4.43%
2018-11-20 0 1.580 1.580 1.660 1.580 1.630 291,000 467,690 1.6072 1.059 1.059 1.113 1.059 1.093 433,980 1.0777 -3.66%
2018-11-19 0 1.640 1.600 1.640 1.540 1.650 445,000 708,220 1.5915 1.100 1.073 1.100 1.033 1.106 663,646 1.0672 7.19%
2018-11-16 0 1.530 1.530 1.550 1.500 1.530 356,000 540,240 1.5175 1.026 1.026 1.039 1.006 1.026 530,917 1.0176 0.66%
2018-11-15 0 1.520 1.500 1.540 1.500 1.550 293,000 443,190 1.5126 1.019 1.006 1.033 1.006 1.039 436,962 1.0143 0.00%
2018-11-14 0 1.520 1.520 1.540 1.490 1.550 348,000 524,840 1.5082 1.019 1.019 1.033 0.999 1.039 518,986 1.0113 1.33%
2018-11-13 0 1.500 1.490 1.500 1.480 1.500 338,000 505,140 1.4945 1.006 0.999 1.006 0.992 1.006 504,073 1.0021 0.67%
2018-11-12 0 1.490 1.470 1.490 1.470 1.500 284,000 423,250 1.4903 0.999 0.986 0.999 0.986 1.006 423,540 0.9993 0.68%
2018-11-09 0 1.480 1.480 1.490 1.480 1.500 273,000 406,370 1.4885 0.992 0.992 0.999 0.992 1.006 407,135 0.9981 -1.33%
2018-11-08 0 1.500 1.490 1.520 1.470 1.510 284,000 427,520 1.5054 1.006 0.999 1.019 0.986 1.013 423,540 1.0094 0.00%
2018-11-07 0 1.500 1.480 1.500 1.460 1.510 275,000 407,150 1.4805 1.006 0.992 1.006 0.979 1.013 410,118 0.9928 2.74%
2018-11-06 0 1.460 1.460 1.480 1.440 1.530 283,000 415,540 1.4683 0.979 0.979 0.992 0.966 1.026 422,049 0.9846 2.10%
2018-11-05 0 1.430 1.430 1.460 1.430 1.460 236,000 342,250 1.4502 0.959 0.959 0.979 0.959 0.979 351,956 0.9724 -3.38%
2018-11-02 0 1.480 1.470 1.490 1.410 1.490 769,000 1,123,130 1.4605 0.992 0.986 0.999 0.945 0.999 1,146,840 0.9793 5.71%
2018-11-01 0 1.400 1.460 1.490 1.370 1.450 1,222,000 1,714,120 1.4027 0.939 0.979 0.999 0.919 0.972 1,822,416 0.9406 1.45%
2018-10-31 0 1.380 1.380 1.390 1.370 1.400 938,000 1,297,710 1.3835 0.925 0.925 0.932 0.919 0.939 1,398,876 0.9277 0.00%
2018-10-30 0 1.380 1.360 1.380 1.370 1.390 663,000 910,710 1.3736 0.925 0.912 0.925 0.919 0.932 988,758 0.9211 -1.43%
2018-10-29 0 1.400 1.390 1.410 1.370 1.430 673,000 934,160 1.3881 0.939 0.932 0.945 0.919 0.959 1,003,671 0.9307 -2.78%
2018-10-26 0 1.440 1.400 1.440 1.380 1.440 330,000 459,890 1.3936 0.966 0.939 0.966 0.925 0.966 492,142 0.9345 3.60%
2018-10-25 0 1.390 1.390 1.400 1.330 1.400 547,000 755,690 1.3815 0.932 0.932 0.939 0.892 0.939 815,762 0.9264 0.72%
2018-10-24 0 1.380 1.370 1.390 1.320 1.410 550,000 759,770 1.3814 0.925 0.919 0.932 0.885 0.945 820,236 0.9263 -1.43%
2018-10-23 0 1.400 1.390 1.400 1.390 1.400 527,000 735,320 1.3953 0.939 0.932 0.939 0.932 0.939 785,936 0.9356 -0.71%
2018-10-22 0 1.410 1.410 1.450 1.410 1.450 390,000 554,660 1.4222 0.945 0.945 0.972 0.945 0.972 581,622 0.9536 -1.40%
2018-10-19 0 1.430 1.430 1.450 1.380 1.430 869,000 1,214,300 1.3974 0.959 0.959 0.972 0.925 0.959 1,295,973 0.9370 0.70%
2018-10-18 0 1.420 1.400 1.420 1.380 1.420 948,000 1,326,610 1.3994 0.952 0.939 0.952 0.925 0.952 1,413,789 0.9383 0.71%
2018-10-16 0 1.410 1.410 1.420 1.360 1.420 1,144,000 1,596,040 1.3951 0.945 0.945 0.952 0.912 0.952 1,706,092 0.9355 0.71%
2018-10-15 0 1.400 1.360 1.400 1.380 1.430 870,000 1,208,310 1.3889 0.939 0.912 0.939 0.925 0.959 1,297,465 0.9313 0.72%
2018-10-12 0 1.390 1.390 1.470 1.360 1.480 821,000 1,151,960 1.4031 0.932 0.932 0.986 0.912 0.992 1,224,389 0.9408 -2.11%
2018-10-11 0 1.420 1.420 1.450 1.400 1.480 989,000 1,425,040 1.4409 0.952 0.952 0.972 0.939 0.992 1,474,934 0.9662 -4.05%
2018-10-10 0 1.480 1.480 1.490 1.440 1.500 989,000 1,467,650 1.4840 0.992 0.992 0.999 0.966 1.006 1,474,934 0.9951 0.00%
2018-10-09 0 1.480 1.480 1.490 1.460 1.490 342,000 505,070 1.4768 0.992 0.992 0.999 0.979 0.999 510,038 0.9903 0.00%
2018-10-08 0 1.480 1.480 1.490 1.480 1.550 575,000 873,160 1.5185 0.992 0.992 0.999 0.992 1.039 857,520 1.0182 -1.33%
2018-10-05 0 1.500 1.500 1.520 1.490 1.570 562,000 860,100 1.5304 1.006 1.006 1.019 0.999 1.053 838,132 1.0262 -3.85%
2018-10-04 0 1.560 1.560 1.580 1.550 1.580 297,000 466,060 1.5692 1.046 1.046 1.059 1.039 1.059 442,928 1.0522 -1.27%
2018-10-03 0 1.580 1.560 1.590 1.550 1.590 255,000 401,000 1.5725 1.059 1.046 1.066 1.039 1.066 380,291 1.0545 1.28%
2018-10-02 0 1.560 1.560 1.600 1.560 1.590 286,000 450,530 1.5753 1.046 1.046 1.073 1.046 1.066 426,523 1.0563 -1.27%
2018-09-28 0 1.580 1.580 1.600 1.560 1.600 280,000 442,630 1.5808 1.059 1.059 1.073 1.046 1.073 417,575 1.0600 1.28%
2018-09-27 0 1.560 1.560 1.590 1.560 1.600 525,000 828,900 1.5789 1.046 1.046 1.066 1.046 1.073 782,953 1.0587 -1.27%
2018-09-26 0 1.580 1.580 1.600 1.580 1.610 325,000 517,950 1.5937 1.059 1.059 1.073 1.059 1.080 484,685 1.0686 -1.25%
2018-09-24 0 1.600 1.570 1.600 1.580 1.600 242,000 384,140 1.5874 1.073 1.053 1.073 1.059 1.073 360,904 1.0644 2.56%
2018-09-21 0 1.560 1.560 1.600 1.550 1.610 403,000 640,620 1.5896 1.046 1.046 1.073 1.039 1.080 601,010 1.0659 -1.89%
2018-09-20 0 1.590 1.580 1.600 1.560 1.590 182,000 288,640 1.5859 1.066 1.059 1.073 1.046 1.066 271,424 1.0634 1.27%
2018-09-19 0 1.570 1.570 1.600 1.560 1.600 184,000 292,940 1.5921 1.053 1.053 1.073 1.046 1.073 274,406 1.0675 -1.26%
2018-09-18 0 1.590 1.590 1.620 1.580 1.690 460,000 747,160 1.6243 1.066 1.066 1.086 1.059 1.133 686,016 1.0891 1.92%
2018-09-17 0 1.560 1.560 1.600 1.560 1.600 164,000 260,240 1.5868 1.046 1.046 1.073 1.046 1.073 244,580 1.0640 -0.64%
2018-09-14 0 1.570 1.570 1.580 1.560 1.600 240,000 378,700 1.5779 1.053 1.053 1.059 1.046 1.073 357,921 1.0581 0.64%
2018-09-13 0 1.560 1.550 1.600 1.550 1.610 444,000 706,550 1.5913 1.046 1.039 1.073 1.039 1.080 662,154 1.0670 0.00%
2018-09-12 0 1.560 1.560 1.600 1.550 1.600 245,000 386,480 1.5775 1.046 1.046 1.073 1.039 1.073 365,378 1.0578 -1.89%
2018-09-11 0 1.590 1.560 1.600 1.540 1.590 264,000 415,330 1.5732 1.066 1.046 1.073 1.033 1.066 393,713 1.0549 1.92%
2018-09-10 0 1.560 1.550 1.600 1.540 1.580 266,000 415,560 1.5623 1.046 1.039 1.073 1.033 1.059 396,696 1.0476 -2.50%
2018-09-07 0 1.600 1.590 1.630 1.580 1.630 341,000 547,160 1.6046 1.073 1.066 1.093 1.059 1.093 508,547 1.0759 1.27%
2018-09-06 0 1.580 1.580 1.590 1.580 1.630 228,000 363,140 1.5927 1.059 1.059 1.066 1.059 1.093 340,025 1.0680 -1.25%
2018-09-05 0 1.600 1.550 1.600 1.600 1.640 304,000 493,670 1.6239 1.073 1.039 1.073 1.073 1.100 453,367 1.0889 -1.23%
2018-09-04 0 1.620 1.620 1.630 1.600 1.650 363,000 588,490 1.6212 1.086 1.086 1.093 1.073 1.106 541,356 1.0871 -0.61%
2018-09-03 0 1.630 1.600 1.630 1.600 1.690 332,000 543,500 1.6370 1.093 1.073 1.093 1.073 1.133 495,124 1.0977 -0.61%
2018-08-31 0 1.640 1.620 1.700 1.620 1.720 469,000 781,190 1.6657 1.100 1.086 1.140 1.086 1.153 699,438 1.1169 -3.53%
2018-08-30 0 1.700 1.700 1.720 1.680 1.800 522,000 904,970 1.7337 1.140 1.140 1.153 1.127 1.207 778,479 1.1625 1.19%
2018-08-29 0 1.680 1.650 1.680 1.620 1.700 242,000 403,380 1.6669 1.127 1.106 1.127 1.086 1.140 360,904 1.1177 1.20%
2018-08-28 0 1.660 1.660 1.670 1.660 1.730 249,000 421,010 1.6908 1.113 1.113 1.120 1.113 1.160 371,343 1.1337 0.61%
2018-08-27 0 1.650 1.630 1.650 1.620 1.650 270,000 441,300 1.6344 1.106 1.093 1.106 1.086 1.106 402,661 1.0960 3.12%
2018-08-24 0 1.600 1.600 1.620 1.600 1.620 217,000 349,440 1.6103 1.073 1.073 1.086 1.073 1.086 323,621 1.0798 -1.84%
2018-08-23 0 1.630 1.610 1.630 1.600 1.630 251,000 406,400 1.6191 1.093 1.080 1.093 1.073 1.093 374,326 1.0857 0.00%
2018-08-22 0 1.630 1.610 1.640 1.610 1.640 269,000 437,100 1.6249 1.093 1.080 1.100 1.080 1.100 401,170 1.0896 -0.61%
2018-08-21 0 1.640 1.620 1.650 1.620 1.650 214,000 349,720 1.6342 1.100 1.086 1.106 1.086 1.106 319,146 1.0958 1.23%
2018-08-20 0 1.620 1.600 1.650 1.600 1.660 181,000 294,650 1.6279 1.086 1.073 1.106 1.073 1.113 269,932 1.0916 0.62%
2018-08-17 0 1.610 1.610 1.640 1.610 1.680 184,000 305,760 1.6617 1.080 1.080 1.100 1.080 1.127 274,406 1.1143 -2.42%
2018-08-16 0 1.650 1.630 1.660 1.650 1.700 230,000 385,720 1.6770 1.106 1.093 1.113 1.106 1.140 343,008 1.1245 -0.60%
2018-08-15 0 1.660 1.660 1.670 1.650 1.680 278,000 464,030 1.6692 1.113 1.113 1.120 1.106 1.127 414,592 1.1192 -1.78%
2018-08-14 0 1.690 1.680 1.690 1.670 1.730 278,000 477,070 1.7161 1.133 1.127 1.133 1.120 1.160 414,592 1.1507 -1.17%
2018-08-13 0 1.710 1.680 1.710 1.680 1.710 248,000 420,380 1.6951 1.147 1.127 1.147 1.127 1.147 369,852 1.1366 0.59%
2018-08-10 0 1.700 1.700 1.750 1.700 1.740 244,000 418,000 1.7131 1.140 1.140 1.173 1.140 1.167 363,887 1.1487 -2.30%
2018-08-09 0 1.740 1.720 1.750 1.710 1.740 197,000 338,130 1.7164 1.167 1.153 1.173 1.147 1.167 293,794 1.1509 1.16%
2018-08-08 0 1.720 1.710 1.740 1.720 1.750 198,000 344,020 1.7375 1.153 1.147 1.167 1.153 1.173 295,285 1.1650 -1.15%
2018-08-07 0 1.740 1.740 1.820 1.700 1.750 186,000 323,340 1.7384 1.167 1.167 1.220 1.140 1.173 277,389 1.1657 1.75%
2018-08-06 0 1.710 1.710 1.770 1.700 1.770 203,000 352,120 1.7346 1.147 1.147 1.187 1.140 1.187 302,742 1.1631 0.59%
2018-08-03 0 1.700 1.700 1.720 1.700 1.730 2,291,000 3,943,390 1.7213 1.140 1.140 1.153 1.140 1.160 3,416,657 1.1542 -1.16%
2018-08-02 0 1.720 1.710 1.740 1.700 1.760 2,571,000 4,488,480 1.7458 1.153 1.147 1.167 1.140 1.180 3,834,232 1.1706 0.00%
2018-08-01 0 1.720 1.720 1.750 1.700 1.750 2,508,000 4,317,550 1.7215 1.153 1.153 1.173 1.140 1.173 3,740,278 1.1543 -1.71%
2018-07-31 0 1.750 1.740 1.780 1.740 1.820 1,907,000 3,431,000 1.7992 1.173 1.167 1.194 1.167 1.220 2,843,983 1.2064 -0.57%
2018-07-30 0 1.760 1.700 1.760 1.710 1.800 150,000 269,610 1.7974 1.180 1.140 1.180 1.147 1.207 223,701 1.2052 -2.22%
2018-07-27 0 1.800 1.800 1.850 1.590 1.880 880,000 1,502,870 1.7078 1.207 1.207 1.240 1.066 1.261 1,312,378 1.1452 11.11%
2018-07-26 0 1.620 1.620 1.640 1.590 1.650 288,000 471,390 1.6368 1.086 1.086 1.100 1.066 1.106 429,506 1.0975 1.25%
2018-07-25 0 1.600 1.580 1.610 1.580 1.630 426,000 681,360 1.5994 1.073 1.059 1.080 1.059 1.093 635,310 1.0725 -1.23%
2018-07-24 0 1.620 1.610 1.660 1.600 1.680 236,000 391,500 1.6589 1.086 1.080 1.113 1.073 1.127 351,956 1.1124 -2.41%
2018-07-23 0 1.660 1.620 1.650 1.590 1.660 216,000 348,440 1.6131 1.113 1.086 1.106 1.066 1.113 322,129 1.0817 2.47%
2018-07-20 0 1.620 1.610 1.660 1.600 1.680 203,000 335,580 1.6531 1.086 1.080 1.113 1.073 1.127 302,742 1.1085 -4.14%
2018-07-19 0 1.690 1.670 1.710 1.630 1.750 320,000 542,490 1.6953 1.133 1.120 1.147 1.093 1.173 477,228 1.1368 0.00%
2018-07-18 0 1.690 1.690 1.730 1.680 1.750 405,000 693,320 1.7119 1.133 1.133 1.160 1.127 1.173 603,992 1.1479 0.60%
2018-07-17 0 1.680 1.670 1.690 1.610 1.690 342,000 568,670 1.6628 1.127 1.120 1.133 1.080 1.133 510,038 1.1150 -1.75%
2018-07-16 0 1.710 1.700 1.720 1.680 1.710 475,000 808,750 1.7026 1.147 1.140 1.153 1.127 1.147 708,386 1.1417 0.00%
2018-07-13 0 1.710 1.710 1.750 1.710 1.830 268,000 476,010 1.7762 1.147 1.147 1.173 1.147 1.227 399,679 1.1910 -1.16%
2018-07-12 0 1.730 1.730 1.760 1.670 1.800 342,000 595,780 1.7420 1.160 1.160 1.180 1.120 1.207 510,038 1.1681 -2.81%
2018-07-11 0 1.780 1.740 1.780 1.620 1.830 371,000 639,970 1.7250 1.194 1.167 1.194 1.086 1.227 553,287 1.1567 1.71%
2018-07-10 0 1.750 1.750 1.770 1.690 1.860 450,000 798,690 1.7749 1.173 1.173 1.187 1.133 1.247 671,102 1.1901 4.17%
2018-07-09 0 1.680 1.660 1.690 1.640 1.700 326,000 544,720 1.6709 1.127 1.113 1.133 1.100 1.140 486,176 1.1204 3.07%
2018-07-06 0 1.630 1.630 1.660 1.620 1.700 313,000 521,770 1.6670 1.093 1.093 1.113 1.086 1.140 466,789 1.1178 -2.98%
2018-07-05 0 1.680 1.680 1.700 1.610 1.850 359,000 625,350 1.7419 1.127 1.127 1.140 1.080 1.240 535,391 1.1680 -8.70%
2018-07-04 0 1.840 1.820 1.840 1.610 1.840 233,000 394,090 1.6914 1.234 1.220 1.234 1.080 1.234 347,482 1.1341 6.98%
2018-07-03 0 1.720 1.700 1.720 1.490 1.750 187,000 315,480 1.6871 1.153 1.140 1.153 0.999 1.173 278,880 1.1312 -1.71%
2018-06-29 0 1.750 1.730 1.750 1.450 1.780 911,000 1,502,900 1.6497 1.173 1.160 1.173 0.972 1.194 1,358,610 1.1062 4.79%
2018-06-28 0 1.670 1.640 1.670 1.620 1.800 1,569,000 2,732,370 1.7415 1.120 1.100 1.120 1.086 1.207 2,339,911 1.1677 -6.70%
2018-06-27 0 1.790 1.770 1.800 1.760 2.000 1,649,000 3,184,380 1.9311 1.200 1.187 1.207 1.180 1.341 2,459,218 1.2949 -9.14%
2018-06-26 0 1.970 1.940 1.970 1.950 2.080 2,741,000 5,513,000 2.0113 1.321 1.301 1.321 1.308 1.395 4,087,760 1.3487 -5.29%
2018-06-25 0 2.080 2.080 2.100 2.040 2.100 3,924,000 8,202,660 2.0904 1.395 1.395 1.408 1.368 1.408 5,852,013 1.4017 0.00%
2018-06-22 0 2.080 2.070 2.100 2.040 2.120 3,647,000 7,624,110 2.0905 1.395 1.388 1.408 1.368 1.422 5,438,913 1.4018 0.00%
2018-06-21 0 2.080 2.080 2.090 2.050 2.090 3,714,000 7,728,210 2.0808 1.395 1.395 1.401 1.375 1.401 5,538,832 1.3953 -0.48%
2018-06-20 0 2.090 2.080 2.090 2.050 2.130 3,783,000 7,905,580 2.0898 1.401 1.395 1.401 1.375 1.428 5,641,735 1.4013 0.48%
2018-06-19 0 2.080 2.040 2.080 2.010 2.230 5,024,000 10,546,220 2.0992 1.395 1.368 1.395 1.348 1.495 7,492,486 1.4076 1.46%
2018-06-15 0 2.050 2.040 2.060 2.010 2.080 1,583,000 3,234,990 2.0436 1.375 1.368 1.381 1.348 1.395 2,360,789 1.3703 0.00%
2018-06-14 0 2.050 2.020 2.050 2.010 2.060 1,527,000 3,117,370 2.0415 1.375 1.354 1.375 1.348 1.381 2,277,274 1.3689 0.00%
2018-06-13 0 2.050 2.050 2.060 2.040 2.090 1,359,000 2,797,220 2.0583 1.375 1.375 1.381 1.368 1.401 2,026,729 1.3802 -0.49%
2018-06-12 0 2.060 2.060 2.070 2.020 2.080 1,650,000 3,381,450 2.0494 1.381 1.381 1.388 1.354 1.395 2,460,709 1.3742 0.98%
2018-06-11 0 2.040 2.040 2.080 2.010 2.090 1,709,000 3,490,420 2.0424 1.368 1.368 1.395 1.348 1.401 2,548,698 1.3695 0.49%
2018-06-08 0 2.030 2.020 2.040 2.010 2.060 1,618,000 3,291,520 2.0343 1.361 1.354 1.368 1.348 1.381 2,412,986 1.3641 0.00%
2018-06-07 0 2.030 2.030 2.050 2.000 2.050 1,775,000 3,600,920 2.0287 1.361 1.361 1.375 1.341 1.375 2,647,126 1.3603 0.00%
2018-06-06 0 2.030 2.030 2.050 2.010 2.050 1,595,000 3,240,280 2.0315 1.361 1.361 1.375 1.348 1.375 2,378,685 1.3622 1.50%
2018-06-05 0 2.000 2.000 2.020 1.990 2.040 1,564,000 3,136,620 2.0055 1.341 1.341 1.354 1.334 1.368 2,332,454 1.3448 -0.50%
2018-06-04 0 2.010 2.010 2.020 2.000 2.070 1,469,000 2,988,720 2.0345 1.348 1.348 1.354 1.341 1.388 2,190,777 1.3642 0.00%
2018-06-01 0 2.010 2.010 2.040 1.990 2.070 1,564,000 3,197,040 2.0441 1.348 1.348 1.368 1.334 1.388 2,332,454 1.3707 -3.37%
2018-05-31 0 2.080 2.090 2.100 1.950 2.090 1,767,000 3,565,870 2.0180 1.395 1.401 1.408 1.308 1.401 2,635,196 1.3532 4.52%
2018-05-30 0 1.990 1.990 2.000 1.960 2.030 1,850,000 3,660,110 1.9784 1.334 1.334 1.341 1.314 1.361 2,758,977 1.3266 -3.40%
2018-05-29 0 2.060 2.040 2.060 2.030 2.080 1,610,000 3,310,180 2.0560 1.381 1.368 1.381 1.361 1.395 2,401,055 1.3786 -0.48%
2018-05-28 0 2.070 2.050 2.090 2.040 2.110 1,886,000 3,932,060 2.0849 1.388 1.375 1.401 1.368 1.415 2,812,665 1.3980 -0.48%
2018-05-25 0 2.080 2.080 2.110 2.060 2.140 1,392,000 2,944,100 2.1150 1.395 1.395 1.415 1.381 1.435 2,075,944 1.4182 -1.89%
2018-05-24 0 2.120 2.100 2.130 2.050 2.130 1,936,000 4,060,470 2.0974 1.422 1.408 1.428 1.375 1.428 2,887,232 1.4064 0.00%
2018-05-23 0 2.120 2.120 2.130 2.080 2.170 2,313,000 4,945,960 2.1383 1.422 1.422 1.428 1.395 1.455 3,449,467 1.4338 1.92%
2018-05-21 0 2.080 2.080 2.090 2.030 2.190 3,973,000 8,405,290 2.1156 1.395 1.395 1.401 1.361 1.468 5,925,089 1.4186 4.00%
2018-05-18 0 2.000 2.000 2.010 1.850 2.000 4,939,000 9,568,450 1.9373 1.341 1.341 1.348 1.240 1.341 7,365,722 1.2991 6.95%
2018-05-17 0 1.870 1.850 1.870 1.840 1.890 1,567,000 2,925,950 1.8672 1.254 1.240 1.254 1.234 1.267 2,336,928 1.2520 1.08%
2018-05-16 0 1.850 1.850 1.870 1.840 1.890 1,995,000 3,720,400 1.8649 1.240 1.240 1.254 1.234 1.267 2,975,221 1.2505 -1.07%
2018-05-15 0 1.870 1.860 1.870 1.850 1.870 1,638,000 3,042,700 1.8576 1.254 1.247 1.254 1.240 1.254 2,442,813 1.2456 0.00%
2018-05-14 0 1.870 1.860 1.880 1.850 1.890 1,668,000 3,131,400 1.8773 1.254 1.247 1.261 1.240 1.267 2,487,553 1.2588 0.54%
2018-05-11 0 1.860 1.840 1.860 1.830 1.870 1,675,000 3,108,940 1.8561 1.247 1.234 1.247 1.227 1.254 2,497,992 1.2446 0.00%
2018-05-10 0 1.860 1.860 1.870 1.850 1.880 1,891,000 3,526,250 1.8648 1.247 1.247 1.254 1.240 1.261 2,820,122 1.2504 0.00%
2018-05-09 0 1.860 1.850 1.870 1.850 1.900 1,431,000 2,676,790 1.8706 1.247 1.240 1.254 1.240 1.274 2,134,106 1.2543 -2.11%
2018-05-08 0 1.900 1.870 1.900 1.830 1.900 1,748,000 3,247,710 1.8580 1.274 1.254 1.274 1.227 1.274 2,606,860 1.2458 0.00%
2018-05-07 0 1.900 1.870 1.900 1.850 1.920 1,664,000 3,157,400 1.8975 1.274 1.254 1.274 1.240 1.287 2,481,588 1.2723 0.00%
2018-05-04 0 1.900 1.890 1.900 1.860 1.930 1,939,000 3,685,270 1.9006 1.274 1.267 1.274 1.247 1.294 2,891,706 1.2744 -1.04%
2018-05-03 0 1.920 1.910 1.920 1.840 1.930 1,785,000 3,373,330 1.8898 1.287 1.281 1.287 1.234 1.294 2,662,040 1.2672 0.00%
2018-05-02 0 1.920 1.910 1.920 1.880 1.940 2,040,000 3,893,960 1.9088 1.287 1.281 1.287 1.261 1.301 3,042,331 1.2799 0.00%
2018-04-30 0 1.920 1.910 1.920 1.910 1.980 1,671,000 3,241,290 1.9397 1.287 1.281 1.287 1.281 1.328 2,492,027 1.3007 -1.03%
2018-04-27 0 1.940 1.940 1.950 1.940 2.000 1,599,000 3,149,770 1.9698 1.301 1.301 1.308 1.301 1.341 2,384,651 1.3209 -0.51%
2018-04-26 0 1.950 1.950 1.980 1.950 2.020 1,824,000 3,638,120 1.9946 1.308 1.308 1.328 1.308 1.354 2,720,202 1.3374 -2.01%
2018-04-25 0 1.990 1.990 2.000 1.980 2.030 1,440,000 2,892,680 2.0088 1.334 1.334 1.341 1.328 1.361 2,147,528 1.3470 -1.00%
2018-04-24 0 2.010 2.010 2.020 1.980 2.020 1,785,000 3,581,650 2.0065 1.348 1.348 1.354 1.328 1.354 2,662,040 1.3455 0.00%
2018-04-23 0 2.010 2.000 2.010 1.960 2.050 1,670,000 3,358,600 2.0111 1.348 1.341 1.348 1.314 1.375 2,490,536 1.3485 0.00%
2018-04-20 0 2.010 1.990 2.010 1.990 2.040 1,746,000 3,520,100 2.0161 1.348 1.334 1.348 1.334 1.368 2,603,878 1.3519 0.00%
2018-04-19 0 2.010 2.000 2.010 1.990 2.040 1,745,000 3,523,380 2.0191 1.348 1.341 1.348 1.334 1.368 2,602,386 1.3539 0.50%
2018-04-18 0 2.000 2.000 2.020 1.970 2.050 2,673,000 5,351,320 2.0020 1.341 1.341 1.354 1.321 1.375 3,986,349 1.3424 0.50%
2018-04-17 0 1.990 1.990 2.000 1.990 2.070 2,333,000 4,712,100 2.0198 1.334 1.334 1.341 1.334 1.388 3,479,293 1.3543 -1.00%
2018-04-16 0 2.010 2.010 2.030 1.980 2.050 2,370,000 4,792,330 2.0221 1.348 1.348 1.361 1.328 1.375 3,534,473 1.3559 -1.47%
2018-04-13 0 2.040 2.040 2.070 2.040 2.100 2,773,000 5,734,190 2.0679 1.368 1.368 1.388 1.368 1.408 4,135,482 1.3866 -2.86%
2018-04-12 0 2.100 2.060 2.100 2.050 2.110 2,176,000 4,520,640 2.0775 1.408 1.381 1.408 1.375 1.415 3,245,153 1.3930 0.00%
2018-04-11 0 2.100 2.090 2.110 1.990 2.130 3,278,000 6,728,700 2.0527 1.408 1.401 1.415 1.334 1.428 4,888,609 1.3764 0.48%
2018-04-10 0 2.090 2.090 2.100 2.040 2.110 2,469,000 5,123,790 2.0752 1.401 1.401 1.408 1.368 1.415 3,682,115 1.3915 0.97%
2018-04-09 0 2.070 2.070 2.080 2.010 2.090 2,644,000 5,397,360 2.0414 1.388 1.388 1.395 1.348 1.401 3,943,100 1.3688 0.49%
2018-04-06 0 2.060 2.040 2.060 1.980 2.100 3,088,000 6,309,770 2.0433 1.381 1.368 1.381 1.328 1.408 4,605,254 1.3701 1.98%
2018-04-04 0 2.020 2.020 2.040 2.020 2.150 2,755,000 5,764,050 2.0922 1.354 1.354 1.368 1.354 1.442 4,108,638 1.4029 -2.88%
2018-04-03 0 2.080 2.080 2.090 2.060 2.170 2,500,500 5,284,060 2.1132 1.395 1.395 1.401 1.381 1.455 3,729,093 1.4170 -5.45%
2018-03-29 0 2.200 2.190 2.210 2.030 2.200 3,331,000 7,011,740 2.1050 1.475 1.468 1.482 1.361 1.475 4,967,649 1.4115 6.80%
2018-03-28 0 2.060 2.040 2.060 2.030 2.150 2,422,000 5,058,340 2.0885 1.381 1.368 1.381 1.361 1.442 3,612,023 1.4004 -3.29%
2018-03-27 0 2.130 2.160 2.170 2.050 2.200 2,165,000 4,663,720 2.1541 1.428 1.448 1.455 1.375 1.475 3,228,748 1.4444 1.43%
2018-03-26 0 2.100 2.080 2.090 2.090 2.160 1,715,000 3,634,810 2.1194 1.408 1.395 1.401 1.401 1.448 2,557,646 1.4212 -4.11%
2018-03-23 0 2.190 2.160 2.190 2.000 2.190 2,449,000 5,175,760 2.1134 1.468 1.448 1.468 1.341 1.468 3,652,289 1.4171 0.00%
2018-03-22 0 2.190 2.160 2.220 2.110 2.250 2,598,000 5,672,700 2.1835 1.468 1.448 1.489 1.415 1.509 3,874,498 1.4641 1.39%
2018-03-21 0 2.160 2.170 2.180 2.130 2.270 3,843,000 8,386,760 2.1823 1.448 1.455 1.462 1.428 1.522 5,731,215 1.4633 -3.57%
2018-03-20 0 2.240 2.240 2.260 2.230 2.310 3,520,000 8,027,090 2.2804 1.502 1.502 1.515 1.495 1.549 5,249,513 1.5291 -1.32%
2018-03-19 0 2.270 2.270 2.280 2.250 2.410 5,836,000 13,442,630 2.3034 1.522 1.522 1.529 1.509 1.616 8,703,453 1.5445 -4.62%
2018-03-16 0 2.380 2.360 2.370 2.210 2.540 44,400,000 105,670,280 2.3800 1.596 1.582 1.589 1.482 1.703 66,215,442 1.5959

Webb-site Database - Powered By Linux Group

Back to top