FriendTimes Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06820  2019-10-08    
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
2026-06-24 0 0.380 0.375 0.380 0.380 0.380 16,000 6,090 0.3806 0.380 0.375 0.380 0.380 0.380 16,000 0.3806 0.00%
2026-06-23 0 0.380 0.365 0.380 0.370 0.385 1,450,000 542,040 0.3738 0.380 0.365 0.380 0.370 0.385 1,450,000 0.3738 1.33%
2026-06-22 0 0.375 0.370 0.375 0.355 0.375 1,918,000 699,000 0.3644 0.375 0.370 0.375 0.355 0.375 1,918,000 0.3644 1.35%
2026-06-18 0 0.370 0.365 0.370 0.340 0.370 2,130,000 752,270 0.3532 0.370 0.365 0.370 0.340 0.370 2,130,000 0.3532 2.78%
2026-06-17 0 0.360 0.350 0.360 0.350 0.370 342,000 120,640 0.3527 0.360 0.350 0.360 0.350 0.370 342,000 0.3527 -1.37%
2026-06-16 0 0.365 0.350 0.365 0.350 0.375 1,678,000 598,390 0.3566 0.365 0.350 0.365 0.350 0.375 1,678,000 0.3566 0.00%
2026-06-15 0 0.365 0.360 0.365 0.365 0.390 1,118,000 412,190 0.3687 0.365 0.360 0.365 0.365 0.390 1,118,000 0.3687 0.00%
2026-06-12 0 0.365 0.360 0.365 0.360 0.370 392,000 142,680 0.3640 0.365 0.360 0.365 0.360 0.370 392,000 0.3640 0.00%
2026-06-11 0 0.365 0.355 0.365 0.355 0.385 328,000 119,930 0.3656 0.365 0.355 0.365 0.355 0.385 328,000 0.3656 -1.35%
2026-06-10 0 0.370 0.360 0.370 0.355 0.385 672,000 246,590 0.3669 0.370 0.360 0.370 0.355 0.385 672,000 0.3669 -2.63%
2026-06-09 0 0.380 0.375 0.380 0.380 0.390 142,000 54,550 0.3842 0.380 0.375 0.380 0.380 0.390 142,000 0.3842 0.00%
2026-06-08 0 0.380 0.365 0.380 0.360 0.400 894,000 327,620 0.3665 0.380 0.365 0.380 0.360 0.400 894,000 0.3665 -3.80%
2026-06-05 0 0.395 0.390 0.395 0.390 0.405 684,000 269,690 0.3943 0.395 0.390 0.395 0.390 0.405 684,000 0.3943 1.28%
2026-06-04 0 0.390 0.385 0.390 0.380 0.420 752,000 290,050 0.3857 0.390 0.385 0.390 0.380 0.420 752,000 0.3857 -1.27%
2026-06-03 0 0.395 0.380 0.395 0.380 0.400 444,000 172,300 0.3881 0.395 0.380 0.395 0.380 0.400 444,000 0.3881 0.00%
2026-06-02 0 0.395 0.385 0.395 0.385 0.400 1,038,000 404,950 0.3901 0.395 0.385 0.395 0.385 0.400 1,038,000 0.3901 0.00%
2026-06-01 0 0.395 0.390 0.395 0.390 0.410 630,000 249,600 0.3962 0.395 0.390 0.395 0.390 0.410 630,000 0.3962 1.28%
2026-05-29 0 0.390 0.390 0.400 0.380 0.435 1,408,300 551,478 0.3916 0.390 0.390 0.400 0.380 0.435 1,408,300 0.3916 -6.02%
2026-05-28 0 0.415 0.400 0.415 0.390 0.430 1,608,000 646,870 0.4023 0.415 0.400 0.415 0.390 0.430 1,608,000 0.4023 -1.19%
2026-05-27 0 0.420 0.410 0.420 0.405 0.445 1,938,000 819,640 0.4229 0.420 0.410 0.420 0.405 0.445 1,938,000 0.4229 -5.62%
2026-05-26 0 0.445 0.440 0.445 0.430 0.455 908,000 396,720 0.4369 0.445 0.440 0.445 0.430 0.455 908,000 0.4369 -3.26%
2026-05-22 0 0.460 0.445 0.460 0.450 0.460 264,000 120,080 0.4548 0.460 0.445 0.460 0.450 0.460 264,000 0.4548 2.22%
2026-05-21 0 0.450 0.440 0.450 0.445 0.455 502,000 227,170 0.4525 0.450 0.440 0.450 0.445 0.455 502,000 0.4525 1.12%
2026-05-20 0 0.445 0.435 0.445 0.430 0.450 280,000 123,590 0.4414 0.445 0.435 0.445 0.430 0.450 280,000 0.4414 -1.11%
2026-05-19 0 0.450 0.445 0.450 0.440 0.450 206,000 91,840 0.4458 0.450 0.445 0.450 0.440 0.450 206,000 0.4458 1.12%
2026-05-18 0 0.445 0.425 0.445 0.425 0.455 1,498,000 656,250 0.4381 0.445 0.425 0.445 0.425 0.455 1,498,000 0.4381 -4.30%
2026-05-15 0 0.465 0.460 0.465 0.450 0.470 236,000 108,820 0.4611 0.465 0.460 0.465 0.450 0.470 236,000 0.4611 -1.06%
2026-05-14 0 0.470 0.460 0.470 0.445 0.470 594,000 272,790 0.4592 0.470 0.460 0.470 0.445 0.470 594,000 0.4592 5.62%
2026-05-13 0 0.465 0.460 0.470 0.460 0.470 214,000 99,110 0.4631 0.445 0.440 0.450 0.440 0.450 223,618 0.4432 -1.06%
2026-05-12 0 0.470 0.460 0.470 0.460 0.470 248,000 115,070 0.4640 0.450 0.440 0.450 0.440 0.450 259,146 0.4440 2.17%
2026-05-11 0 0.460 0.455 0.460 0.455 0.460 330,000 150,270 0.4554 0.440 0.435 0.440 0.435 0.440 344,831 0.4358 0.00%
2026-05-08 0 0.460 0.455 0.460 0.445 0.460 208,000 94,260 0.4532 0.440 0.435 0.440 0.426 0.440 217,348 0.4337 0.00%
2026-05-07 0 0.460 0.455 0.460 0.450 0.470 518,000 234,260 0.4522 0.440 0.435 0.440 0.431 0.450 541,281 0.4328 0.00%
2026-05-06 0 0.460 0.455 0.460 0.455 0.470 76,000 34,800 0.4579 0.440 0.435 0.440 0.435 0.450 79,416 0.4382 -1.08%
2026-05-05 0 0.465 0.455 0.465 0.460 0.470 12,000 5,560 0.4633 0.445 0.435 0.445 0.440 0.450 12,539 0.4434 -1.06%
2026-05-04 0 0.470 0.460 0.470 0.465 0.470 168,000 78,300 0.4661 0.450 0.440 0.450 0.445 0.450 175,551 0.4460 1.08%
2026-04-30 0 0.465 0.455 0.465 0.455 0.470 150,000 68,930 0.4595 0.445 0.435 0.445 0.435 0.450 156,742 0.4398 -1.06%
2026-04-29 0 0.470 0.465 0.470 0.455 0.480 364,000 170,380 0.4681 0.450 0.445 0.450 0.435 0.459 380,360 0.4479 1.08%
2026-04-28 0 0.465 0.460 0.465 0.450 0.465 132,000 60,160 0.4558 0.445 0.440 0.445 0.431 0.445 137,933 0.4362 3.33%
2026-04-27 0 0.450 0.445 0.450 0.445 0.465 334,000 151,380 0.4532 0.431 0.426 0.431 0.426 0.445 349,011 0.4337 -1.10%
2026-04-24 0 0.455 0.455 0.460 0.450 0.475 1,402,000 635,880 0.4536 0.435 0.435 0.440 0.431 0.455 1,465,011 0.4340 -4.21%
2026-04-23 0 0.475 0.465 0.475 0.465 0.480 20,000 9,440 0.4720 0.455 0.445 0.455 0.445 0.459 20,899 0.4517 0.00%
2026-04-22 0 0.475 0.465 0.475 0.470 0.490 322,000 152,040 0.4722 0.455 0.445 0.455 0.450 0.469 336,472 0.4519 0.00%
2026-04-21 0 0.475 0.470 0.475 0.470 0.490 316,000 149,450 0.4729 0.455 0.450 0.455 0.450 0.469 330,202 0.4526 -3.06%
2026-04-20 0 0.490 0.480 0.485 0.485 0.490 6,000 2,930 0.4883 0.469 0.459 0.464 0.464 0.469 6,270 0.4673 1.03%
2026-04-17 0 0.485 0.480 0.490 0.470 0.500 240,000 114,150 0.4756 0.464 0.459 0.469 0.450 0.478 250,787 0.4552 1.04%
2026-04-16 0 0.480 0.475 0.480 0.475 0.495 146,000 70,030 0.4797 0.459 0.455 0.459 0.455 0.474 152,562 0.4590 -1.03%
2026-04-15 0 0.485 0.480 0.485 0.470 0.490 68,000 32,630 0.4799 0.464 0.459 0.464 0.450 0.469 71,056 0.4592 1.04%
2026-04-14 0 0.480 0.470 0.480 0.475 0.485 34,000 16,280 0.4788 0.459 0.450 0.459 0.455 0.464 35,528 0.4582 1.05%
2026-04-13 0 0.475 0.475 0.480 0.475 0.485 478,000 229,130 0.4794 0.455 0.455 0.459 0.455 0.464 499,483 0.4587 -1.04%
2026-04-10 0 0.480 0.465 0.480 0.465 0.495 926,000 437,340 0.4723 0.459 0.445 0.459 0.445 0.474 967,618 0.4520 -1.03%
2026-04-09 0 0.485 0.475 0.485 0.470 0.495 270,000 127,700 0.4730 0.464 0.455 0.464 0.450 0.474 282,135 0.4526 -1.02%
2026-04-08 0 0.490 0.480 0.490 0.480 0.500 110,000 54,220 0.4929 0.469 0.459 0.469 0.459 0.478 114,944 0.4717 0.00%
2026-04-02 0 0.490 0.485 0.490 0.490 0.495 8,000 3,950 0.4938 0.469 0.464 0.469 0.469 0.474 8,360 0.4725 -1.01%
2026-04-01 0 0.495 0.485 0.495 0.490 0.500 690,000 342,980 0.4971 0.474 0.464 0.474 0.469 0.478 721,011 0.4757 3.13%
2026-03-31 0 0.480 0.465 0.480 0.465 0.490 128,000 60,730 0.4745 0.459 0.445 0.459 0.445 0.469 133,753 0.4540 0.00%
2026-03-30 0 0.480 0.465 0.480 0.460 0.480 102,000 48,520 0.4757 0.459 0.445 0.459 0.440 0.459 106,584 0.4552 -1.03%
2026-03-27 0 0.485 0.470 0.485 0.455 0.495 562,000 264,770 0.4711 0.464 0.450 0.464 0.435 0.474 587,258 0.4509 -1.02%
2026-03-26 0 0.490 0.485 0.490 0.485 0.500 124,000 61,080 0.4926 0.469 0.464 0.469 0.464 0.478 129,573 0.4714 -1.01%
2026-03-25 0 0.495 0.485 0.490 0.480 0.510 1,460,000 726,450 0.4976 0.474 0.464 0.469 0.459 0.488 1,525,618 0.4762 2.06%
2026-03-24 0 0.485 0.465 0.485 0.450 0.490 690,000 324,300 0.4700 0.464 0.445 0.464 0.431 0.469 721,011 0.4498 8.99%
2026-03-23 0 0.445 0.430 0.440 0.430 0.465 24,000 10,740 0.4475 0.426 0.412 0.421 0.412 0.445 25,079 0.4283 -4.30%
2026-03-20 0 0.465 0.440 0.465 0.450 0.470 764,000 347,630 0.4550 0.445 0.421 0.445 0.431 0.450 798,337 0.4354 -1.06%
2026-03-19 0 0.470 0.460 0.470 0.460 0.500 726,000 343,970 0.4738 0.450 0.440 0.450 0.440 0.478 758,629 0.4534 -5.05%
2026-03-18 0 0.495 0.495 0.500 0.485 0.500 50,000 24,430 0.4886 0.474 0.474 0.478 0.464 0.478 52,247 0.4676 1.02%
2026-03-17 0 0.490 0.490 0.500 0.460 0.500 1,332,000 639,920 0.4804 0.469 0.469 0.478 0.440 0.478 1,391,865 0.4598 -2.00%
2026-03-16 0 0.500 0.500 0.510 0.470 0.520 1,298,000 656,570 0.5058 0.478 0.478 0.488 0.450 0.498 1,356,337 0.4841 1.01%
2026-03-13 0 0.495 0.480 0.500 0.480 0.510 148,000 72,660 0.4909 0.474 0.459 0.478 0.459 0.488 154,652 0.4698 3.13%
2026-03-12 0 0.480 0.470 0.480 0.450 0.500 3,914,000 1,819,320 0.4648 0.459 0.450 0.459 0.431 0.478 4,089,910 0.4448 -4.00%
2026-03-11 0 0.500 0.500 0.510 0.490 0.500 394,000 196,960 0.4999 0.478 0.478 0.488 0.469 0.478 411,708 0.4784 0.00%
2026-03-10 0 0.500 0.495 0.500 0.500 0.510 68,000 34,060 0.5009 0.478 0.474 0.478 0.478 0.488 71,056 0.4793 1.01%
2026-03-09 0 0.495 0.475 0.485 0.475 0.495 342,000 168,400 0.4924 0.474 0.455 0.464 0.455 0.474 357,371 0.4712 0.00%
2026-03-06 0 0.495 0.485 0.495 0.490 0.500 62,000 30,580 0.4932 0.474 0.464 0.474 0.469 0.478 64,787 0.4720 1.02%
2026-03-05 0 0.490 0.480 0.490 0.470 0.495 330,000 158,780 0.4812 0.469 0.459 0.469 0.450 0.474 344,831 0.4605 4.26%
2026-03-04 0 0.470 0.455 0.470 0.455 0.500 976,000 450,860 0.4619 0.450 0.435 0.450 0.435 0.478 1,019,865 0.4421 -6.00%
2026-03-03 0 0.500 0.475 0.500 0.510 0.530 146,000 75,700 0.5185 0.478 0.455 0.478 0.488 0.507 152,562 0.4962 1.01%
2026-03-02 0 0.495 0.490 0.495 0.465 0.510 776,000 373,000 0.4807 0.474 0.469 0.474 0.445 0.488 810,876 0.4600 1.02%
2026-02-27 0 0.490 0.490 0.500 0.490 0.500 40,000 19,870 0.4968 0.469 0.469 0.478 0.469 0.478 41,798 0.4754 -2.00%
2026-02-26 0 0.500 0.495 0.500 0.485 0.510 2,114,000 1,048,290 0.4959 0.478 0.474 0.478 0.464 0.488 2,209,011 0.4746 -3.85%
2026-02-25 0 0.520 0.520 0.530 0.520 0.540 418,000 218,220 0.5221 0.498 0.498 0.507 0.498 0.517 436,787 0.4996 -3.70%
2026-02-24 0 0.540 0.520 0.530 0.520 0.540 276,000 144,640 0.5241 0.517 0.498 0.507 0.498 0.517 288,404 0.5015 0.00%
2026-02-23 0 0.540 0.530 0.540 0.520 0.550 896,000 472,780 0.5277 0.517 0.507 0.517 0.498 0.526 936,270 0.5050 0.00%
2026-02-20 0 0.540 0.520 0.540 0.550 0.560 108,000 59,480 0.5507 0.517 0.498 0.517 0.526 0.536 112,854 0.5271 -3.57%
2026-02-16 0 0.560 0.530 0.550 0.530 0.560 98,000 52,520 0.5359 0.536 0.507 0.526 0.507 0.536 102,404 0.5129 1.82%
2026-02-13 0 0.550 0.530 0.550 0.530 0.560 166,000 91,700 0.5524 0.526 0.507 0.526 0.507 0.536 173,461 0.5287 -1.79%
2026-02-12 0 0.560 0.550 0.560 0.530 0.600 1,158,000 660,660 0.5705 0.536 0.526 0.536 0.507 0.574 1,210,045 0.5460 0.00%
2026-02-11 0 0.560 0.530 0.550 0.510 0.570 786,000 436,680 0.5556 0.536 0.507 0.526 0.488 0.545 821,326 0.5317 5.66%
2026-02-10 0 0.530 0.510 0.530 0.530 0.540 58,000 31,160 0.5372 0.507 0.488 0.507 0.507 0.517 60,607 0.5141 0.00%
2026-02-09 0 0.530 0.520 0.530 0.510 0.540 198,000 104,980 0.5302 0.507 0.498 0.507 0.488 0.517 206,899 0.5074 1.92%
2026-02-06 0 0.520 0.510 0.530 0.500 0.530 306,000 156,300 0.5108 0.498 0.488 0.507 0.478 0.507 319,753 0.4888 1.96%
2026-02-05 0 0.510 0.500 0.510 0.500 0.540 2,542,000 1,299,520 0.5112 0.488 0.478 0.488 0.478 0.517 2,656,247 0.4892 -7.27%
2026-02-04 0 0.550 0.550 0.570 0.550 0.570 538,000 298,900 0.5556 0.526 0.526 0.545 0.526 0.545 562,180 0.5317 -3.51%
2026-02-03 0 0.570 0.550 0.570 0.550 0.580 734,000 411,180 0.5602 0.545 0.526 0.545 0.526 0.555 766,989 0.5361 -1.72%
2026-02-02 0 0.580 0.570 0.580 0.540 0.600 1,692,000 946,700 0.5595 0.555 0.545 0.555 0.517 0.574 1,768,045 0.5355 -4.92%
2026-01-30 0 0.610 0.590 0.610 0.590 0.610 338,000 202,340 0.5986 0.584 0.565 0.584 0.565 0.584 353,191 0.5729 3.39%
2026-01-29 0 0.590 0.580 0.590 0.580 0.610 152,000 89,160 0.5866 0.565 0.555 0.565 0.555 0.584 158,831 0.5613 -1.67%
2026-01-28 0 0.600 0.590 0.600 0.580 0.610 590,000 349,780 0.5928 0.574 0.565 0.574 0.555 0.584 616,517 0.5673 0.00%
2026-01-27 0 0.600 0.580 0.600 0.590 0.620 366,000 218,340 0.5966 0.574 0.555 0.574 0.565 0.593 382,449 0.5709 -1.64%
2026-01-26 0 0.610 0.590 0.600 0.590 0.640 672,000 408,420 0.6078 0.584 0.565 0.574 0.565 0.612 702,202 0.5816 -1.61%
2026-01-23 0 0.620 0.620 0.640 0.620 0.670 1,690,000 1,072,020 0.6343 0.593 0.593 0.612 0.593 0.641 1,765,955 0.6070 -4.62%
2026-01-22 0 0.650 0.640 0.650 0.580 0.650 4,474,000 2,729,800 0.6101 0.622 0.612 0.622 0.555 0.622 4,675,079 0.5839 12.07%
2026-01-21 0 0.580 0.570 0.580 0.540 0.580 2,096,000 1,182,320 0.5641 0.555 0.545 0.555 0.517 0.555 2,190,202 0.5398 3.57%
2026-01-20 0 0.560 0.550 0.560 0.550 0.570 1,184,000 665,040 0.5617 0.536 0.526 0.536 0.526 0.545 1,237,213 0.5375 1.82%
2026-01-19 0 0.550 0.530 0.550 0.530 0.550 510,000 272,740 0.5348 0.526 0.507 0.526 0.507 0.526 532,921 0.5118 0.00%
2026-01-16 0 0.550 0.530 0.550 0.520 0.580 3,008,000 1,625,200 0.5403 0.526 0.507 0.526 0.498 0.555 3,143,191 0.5171 -5.17%
2026-01-15 0 0.580 0.570 0.580 0.550 0.590 734,000 418,480 0.5701 0.555 0.545 0.555 0.526 0.565 766,989 0.5456 1.75%
2026-01-14 0 0.570 0.550 0.570 0.510 0.580 2,626,000 1,432,380 0.5455 0.545 0.526 0.545 0.488 0.555 2,744,022 0.5220 9.62%
2026-01-13 0 0.520 0.510 0.520 0.510 0.540 1,736,000 917,800 0.5287 0.498 0.488 0.498 0.488 0.517 1,814,022 0.5059 7.22%
2026-01-09 0 0.485 0.480 0.485 0.480 0.485 264,000 127,480 0.4829 0.464 0.459 0.464 0.459 0.464 275,865 0.4621 0.00%
2026-01-08 0 0.485 0.480 0.485 0.460 0.485 1,926,000 914,820 0.4750 0.464 0.459 0.464 0.440 0.464 2,012,562 0.4546 5.43%
2026-01-07 0 0.460 0.460 0.470 0.460 0.470 332,000 154,110 0.4642 0.440 0.440 0.450 0.440 0.450 346,921 0.4442 -1.08%
2026-01-06 0 0.465 0.460 0.470 0.460 0.470 114,000 53,120 0.4660 0.445 0.440 0.450 0.440 0.450 119,124 0.4459 0.00%
2026-01-05 0 0.465 0.465 0.475 0.450 0.475 552,000 253,010 0.4584 0.445 0.445 0.455 0.431 0.455 576,809 0.4386 2.20%
2025-12-31 0 0.455 0.455 0.460 0.455 0.470 264,000 122,120 0.4626 0.435 0.435 0.440 0.435 0.450 275,865 0.4427 -2.15%
2025-12-30 0 0.465 0.455 0.465 0.455 0.465 942,000 434,130 0.4609 0.445 0.435 0.445 0.435 0.445 984,337 0.4410 0.00%
2025-12-29 0 0.465 0.455 0.465 0.455 0.485 398,000 186,260 0.4680 0.445 0.435 0.445 0.435 0.464 415,888 0.4479 -2.11%
2025-12-24 0 0.475 0.470 0.475 0.470 0.480 20,821 9,869 0.4740 0.455 0.450 0.455 0.450 0.459 21,757 0.4536 2.15%
2025-12-23 0 0.465 0.465 0.470 0.460 0.475 212,000 98,020 0.4624 0.445 0.445 0.450 0.440 0.455 221,528 0.4425 -1.06%
2025-12-22 0 0.470 0.460 0.470 0.460 0.485 746,000 351,970 0.4718 0.450 0.440 0.450 0.440 0.464 779,528 0.4515 0.00%
2025-12-19 0 0.470 0.460 0.470 0.460 0.470 1,048,000 487,720 0.4654 0.450 0.440 0.450 0.440 0.450 1,095,101 0.4454 1.08%
2025-12-18 0 0.465 0.450 0.465 0.445 0.480 2,760,000 1,260,820 0.4568 0.445 0.431 0.445 0.426 0.459 2,884,045 0.4372 -1.06%
2025-12-17 0 0.470 0.460 0.470 0.460 0.470 236,000 110,010 0.4661 0.450 0.440 0.450 0.440 0.450 246,607 0.4461 2.17%
2025-12-16 0 0.460 0.460 0.465 0.460 0.485 912,000 425,580 0.4666 0.440 0.440 0.445 0.440 0.464 952,989 0.4466 -4.17%
2025-12-15 0 0.480 0.465 0.480 0.465 0.485 668,000 314,570 0.4709 0.459 0.445 0.459 0.445 0.464 698,022 0.4507 2.13%
2025-12-12 0 0.470 0.465 0.470 0.460 0.490 2,800,000 1,322,700 0.4724 0.450 0.445 0.450 0.440 0.469 2,925,843 0.4521 -3.09%
2025-12-11 0 0.485 0.475 0.485 0.475 0.500 1,656,000 792,380 0.4785 0.464 0.455 0.464 0.455 0.478 1,730,427 0.4579 -1.02%
2025-12-10 0 0.490 0.485 0.490 0.480 0.495 676,000 327,140 0.4839 0.469 0.464 0.469 0.459 0.474 706,382 0.4631 0.00%
2025-12-09 0 0.490 0.480 0.490 0.485 0.495 522,000 255,330 0.4891 0.469 0.459 0.469 0.464 0.474 545,461 0.4681 -1.01%
2025-12-08 0 0.495 0.480 0.495 0.485 0.500 264,000 129,270 0.4897 0.474 0.459 0.474 0.464 0.478 275,865 0.4686 0.00%
2025-12-05 0 0.495 0.485 0.495 0.480 0.500 362,000 176,060 0.4864 0.474 0.464 0.474 0.459 0.478 378,270 0.4654 -1.00%
2025-12-04 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.478 0.469 0.478 0.478 0.478 20,899 0.4785 1.01%
2025-12-03 0 0.495 0.480 0.495 0.480 0.495 1,280,000 618,690 0.4834 0.474 0.459 0.474 0.459 0.474 1,337,528 0.4626 1.02%
2025-12-02 0 0.490 0.480 0.490 0.480 0.510 1,688,000 817,410 0.4842 0.469 0.459 0.469 0.459 0.488 1,763,865 0.4634 -2.00%
2025-12-01 0 0.500 0.490 0.500 0.495 0.510 372,000 184,800 0.4968 0.478 0.469 0.478 0.474 0.488 388,719 0.4754 0.00%
2025-11-28 0 0.500 0.495 0.500 0.500 0.510 104,000 52,100 0.5010 0.478 0.474 0.478 0.478 0.488 108,674 0.4794 -1.96%
2025-11-27 0 0.510 0.495 0.510 0.500 0.510 126,000 63,160 0.5013 0.488 0.474 0.488 0.478 0.488 131,663 0.4797 2.00%
2025-11-26 0 0.500 0.495 0.500 0.485 0.500 446,000 219,950 0.4932 0.478 0.474 0.478 0.464 0.478 466,045 0.4720 1.01%
2025-11-25 0 0.495 0.485 0.495 0.485 0.510 526,000 257,970 0.4904 0.474 0.464 0.474 0.464 0.488 549,640 0.4693 -1.00%
2025-11-24 0 0.500 0.495 0.500 0.480 0.510 1,078,000 525,550 0.4875 0.478 0.474 0.478 0.459 0.488 1,126,449 0.4666 3.09%
2025-11-21 0 0.485 0.480 0.485 0.480 0.495 526,000 255,420 0.4856 0.464 0.459 0.464 0.459 0.474 549,640 0.4647 -3.00%
2025-11-20 0 0.500 0.490 0.500 0.490 0.500 52,000 25,720 0.4946 0.478 0.469 0.478 0.469 0.478 54,337 0.4733 0.00%
2025-11-19 0 0.500 0.490 0.500 0.490 0.500 162,000 79,860 0.4930 0.478 0.469 0.478 0.469 0.478 169,281 0.4718 0.00%
2025-11-18 0 0.500 0.490 0.500 0.475 0.510 2,968,000 1,445,170 0.4869 0.478 0.469 0.478 0.455 0.488 3,101,393 0.4660 0.00%
2025-11-17 0 0.500 0.500 0.510 0.500 0.520 706,000 355,060 0.5029 0.478 0.478 0.488 0.478 0.498 737,730 0.4813 -3.85%
2025-11-14 0 0.520 0.510 0.520 0.510 0.520 656,000 334,940 0.5106 0.498 0.488 0.498 0.488 0.498 685,483 0.4886 -1.89%
2025-11-13 0 0.530 0.520 0.530 0.500 0.530 2,456,000 1,270,180 0.5172 0.507 0.498 0.507 0.478 0.507 2,566,382 0.4949 0.00%
2025-11-12 0 0.530 0.530 0.540 0.530 0.560 760,000 407,880 0.5367 0.507 0.507 0.517 0.507 0.536 794,157 0.5136 -1.85%
2025-11-11 0 0.540 0.530 0.540 0.530 0.560 230,000 124,840 0.5428 0.517 0.507 0.517 0.507 0.536 240,337 0.5194 0.00%
2025-11-10 0 0.540 0.520 0.540 0.520 0.540 154,000 81,680 0.5304 0.517 0.498 0.517 0.498 0.517 160,921 0.5076 0.00%
2025-11-07 0 0.540 0.530 0.540 0.520 0.540 552,000 293,520 0.5317 0.517 0.507 0.517 0.498 0.517 576,809 0.5089 0.00%
2025-11-06 0 0.540 0.530 0.540 0.520 0.540 182,000 95,880 0.5268 0.517 0.507 0.517 0.498 0.517 190,180 0.5042 0.00%
2025-11-05 0 0.540 0.520 0.540 0.520 0.540 132,000 69,960 0.5300 0.517 0.498 0.517 0.498 0.517 137,933 0.5072 1.89%
2025-11-04 0 0.530 0.520 0.530 0.520 0.540 366,000 195,100 0.5331 0.507 0.498 0.507 0.498 0.517 382,449 0.5101 0.00%
2025-11-03 0 0.530 0.530 0.540 0.530 0.560 586,000 316,160 0.5395 0.507 0.507 0.517 0.507 0.536 612,337 0.5163 -3.64%
2025-10-31 0 0.550 0.540 0.550 0.540 0.550 460,000 250,820 0.5453 0.526 0.517 0.526 0.517 0.526 480,674 0.5218 -1.79%
2025-10-30 0 0.560 0.550 0.560 0.540 0.560 618,000 337,440 0.5460 0.536 0.526 0.536 0.517 0.536 645,775 0.5225 0.00%
2025-10-28 0 0.560 0.550 0.560 0.540 0.590 1,782,000 1,011,560 0.5677 0.536 0.526 0.536 0.517 0.565 1,862,090 0.5432 1.82%
2025-10-27 0 0.550 0.540 0.550 0.530 0.550 1,680,000 912,260 0.5430 0.526 0.517 0.526 0.507 0.526 1,755,506 0.5197 3.77%
2025-10-24 0 0.530 0.530 0.540 0.520 0.540 768,000 404,320 0.5265 0.507 0.507 0.517 0.498 0.517 802,517 0.5038 0.00%
2025-10-23 0 0.530 0.510 0.530 0.520 0.560 2,206,000 1,170,620 0.5307 0.507 0.488 0.507 0.498 0.536 2,305,146 0.5078 -5.36%
2025-10-22 0 0.560 0.540 0.560 0.530 0.570 512,000 276,640 0.5403 0.536 0.517 0.536 0.507 0.545 535,011 0.5171 3.70%
2025-10-21 0 0.540 0.540 0.550 0.540 0.570 664,000 368,780 0.5554 0.517 0.517 0.526 0.517 0.545 693,843 0.5315 -1.82%
2025-10-20 0 0.550 0.540 0.550 0.540 0.550 106,000 57,360 0.5411 0.526 0.517 0.526 0.517 0.526 110,764 0.5179 3.77%
2025-10-17 0 0.530 0.520 0.530 0.520 0.580 1,894,000 1,007,000 0.5317 0.507 0.498 0.507 0.498 0.555 1,979,124 0.5088 -1.85%
2025-10-16 0 0.540 0.530 0.540 0.530 0.550 450,000 243,020 0.5400 0.517 0.507 0.517 0.507 0.526 470,225 0.5168 0.00%
2025-10-15 0 0.540 0.530 0.540 0.530 0.550 494,000 265,400 0.5372 0.517 0.507 0.517 0.507 0.526 516,202 0.5141 0.00%
2025-10-14 0 0.540 0.520 0.540 0.520 0.560 2,190,000 1,175,400 0.5367 0.517 0.498 0.517 0.498 0.536 2,288,427 0.5136 -3.57%
2025-10-13 0 0.560 0.550 0.560 0.540 0.570 1,912,000 1,062,180 0.5555 0.536 0.526 0.536 0.517 0.545 1,997,933 0.5316 -3.45%
2025-10-10 0 0.580 0.570 0.580 0.570 0.600 2,384,000 1,379,640 0.5787 0.555 0.545 0.555 0.545 0.574 2,491,146 0.5538 -1.69%
2025-10-09 0 0.590 0.590 0.600 0.590 0.620 1,820,000 1,084,640 0.5960 0.565 0.565 0.574 0.565 0.593 1,901,798 0.5703 -4.84%
2025-10-08 0 0.620 0.610 0.620 0.610 0.630 618,000 379,100 0.6134 0.593 0.584 0.593 0.584 0.603 645,775 0.5870 0.00%
2025-10-06 0 0.620 0.610 0.620 0.600 0.630 1,460,000 896,500 0.6140 0.593 0.584 0.593 0.574 0.603 1,525,618 0.5876 0.00%
2025-10-03 0 0.620 0.620 0.630 0.620 0.640 818,000 511,080 0.6248 0.593 0.593 0.603 0.593 0.612 854,764 0.5979 -3.12%
2025-10-02 0 0.640 0.630 0.640 0.600 0.670 6,198,000 3,938,500 0.6354 0.612 0.603 0.612 0.574 0.641 6,476,562 0.6081 6.67%
2025-09-30 0 0.600 0.590 0.600 0.590 0.600 3,062,000 1,817,100 0.5934 0.574 0.565 0.574 0.565 0.574 3,199,618 0.5679 0.00%
2025-09-29 0 0.600 0.600 0.610 0.590 0.610 1,818,000 1,092,460 0.6009 0.574 0.574 0.584 0.565 0.584 1,899,708 0.5751 -1.64%
2025-09-26 0 0.610 0.600 0.610 0.600 0.620 2,116,000 1,278,880 0.6044 0.584 0.574 0.584 0.574 0.593 2,211,101 0.5784 0.00%
2025-09-25 0 0.610 0.610 0.620 0.610 0.640 3,664,000 2,279,305 0.6221 0.584 0.584 0.593 0.584 0.612 3,828,674 0.5953 -4.69%
2025-09-24 0 0.640 0.630 0.640 0.610 0.640 6,876,000 4,285,000 0.6232 0.612 0.603 0.612 0.584 0.612 7,185,034 0.5964 0.00%
2025-09-23 0 0.640 0.620 0.640 0.620 0.640 1,236,000 776,380 0.6281 0.612 0.593 0.612 0.593 0.612 1,291,551 0.6011 0.00%
2025-09-22 0 0.640 0.630 0.640 0.630 0.640 1,880,000 1,186,060 0.6309 0.612 0.603 0.612 0.603 0.612 1,964,494 0.6037 1.59%
2025-09-19 0 0.630 0.610 0.630 0.610 0.630 1,132,000 702,500 0.6206 0.603 0.584 0.603 0.584 0.603 1,182,876 0.5939 1.61%
2025-09-18 0 0.620 0.620 0.630 0.610 0.660 2,224,000 1,410,180 0.6341 0.593 0.593 0.603 0.584 0.632 2,323,955 0.6068 -3.12%
2025-09-17 0 0.640 0.630 0.640 0.610 0.660 3,150,000 1,979,660 0.6285 0.612 0.603 0.612 0.584 0.632 3,291,573 0.6014 3.23%
2025-09-16 0 0.620 0.620 0.630 0.620 0.670 2,288,000 1,459,840 0.6380 0.593 0.593 0.603 0.593 0.641 2,390,831 0.6106 -6.06%
2025-09-15 0 0.660 0.660 0.680 0.600 0.720 5,924,000 3,923,520 0.6623 0.632 0.632 0.651 0.574 0.689 6,190,247 0.6338 8.20%
2025-09-12 0 0.610 0.600 0.610 0.600 0.620 1,440,000 874,040 0.6070 0.584 0.574 0.584 0.574 0.593 1,504,719 0.5809 0.00%
2025-09-11 0 0.610 0.600 0.610 0.600 0.640 2,284,000 1,402,260 0.6139 0.584 0.574 0.584 0.574 0.612 2,386,652 0.5875 -3.17%
2025-09-10 0 0.630 0.610 0.630 0.590 0.630 1,308,000 793,180 0.6064 0.603 0.584 0.603 0.565 0.603 1,366,787 0.5803 1.61%
2025-09-09 0 0.620 0.600 0.620 0.580 0.620 1,608,000 970,700 0.6037 0.593 0.574 0.593 0.555 0.593 1,680,270 0.5777 3.33%
2025-09-08 0 0.600 0.580 0.600 0.580 0.630 5,518,000 3,275,020 0.5935 0.574 0.555 0.574 0.555 0.603 5,766,000 0.5680 -3.23%
2025-09-05 0 0.620 0.610 0.620 0.590 0.630 1,714,000 1,038,920 0.6061 0.593 0.584 0.593 0.565 0.603 1,791,034 0.5801 3.33%
2025-09-04 0 0.600 0.590 0.600 0.590 0.610 646,000 388,380 0.6012 0.574 0.565 0.574 0.565 0.584 675,034 0.5753 -3.23%
2025-09-03 0 0.620 0.620 0.630 0.580 0.630 2,630,000 1,584,220 0.6024 0.593 0.593 0.603 0.555 0.603 2,748,202 0.5765 0.00%
2025-09-02 0 0.620 0.610 0.620 0.600 0.640 3,494,000 2,151,340 0.6157 0.593 0.584 0.593 0.574 0.612 3,651,034 0.5892 -3.12%
2025-09-01 0 0.640 0.630 0.640 0.630 0.660 2,352,000 1,511,320 0.6426 0.612 0.603 0.612 0.603 0.632 2,457,708 0.6149 -3.03%
2025-08-29 0 0.660 0.650 0.660 0.640 0.670 3,406,000 2,215,200 0.6504 0.632 0.622 0.632 0.612 0.641 3,559,079 0.6224 -5.71%
2025-08-28 0 0.700 0.690 0.700 0.630 0.700 6,388,000 4,234,480 0.6629 0.670 0.660 0.670 0.603 0.670 6,675,101 0.6344 0.00%
2025-08-27 0 0.700 0.690 0.700 0.690 0.720 2,770,000 1,946,720 0.7028 0.670 0.660 0.670 0.660 0.689 2,894,494 0.6726 0.00%
2025-08-26 0 0.700 0.690 0.700 0.690 0.720 448,000 314,900 0.7029 0.670 0.660 0.670 0.660 0.689 468,135 0.6727 -1.41%
2025-08-25 0 0.710 0.700 0.710 0.700 0.740 1,908,000 1,350,680 0.7079 0.679 0.670 0.679 0.670 0.708 1,993,753 0.6775 -1.39%
2025-08-22 0 0.720 0.700 0.720 0.690 0.740 2,318,000 1,639,300 0.7072 0.689 0.670 0.689 0.660 0.708 2,422,180 0.6768 -1.37%
2025-08-21 0 0.730 0.720 0.740 0.710 0.760 2,098,000 1,542,460 0.7352 0.699 0.689 0.708 0.679 0.727 2,192,292 0.7036 2.82%
2025-08-20 0 0.710 0.710 0.720 0.700 0.740 1,312,000 938,460 0.7153 0.679 0.679 0.689 0.670 0.708 1,370,966 0.6845 -2.74%
2025-08-19 0 0.730 0.730 0.740 0.710 0.740 798,000 579,940 0.7267 0.699 0.699 0.708 0.679 0.708 833,865 0.6955 1.39%
2025-08-18 0 0.720 0.720 0.740 0.670 0.750 9,046,000 6,319,040 0.6985 0.689 0.689 0.708 0.641 0.718 9,452,562 0.6685 5.88%
2025-08-15 0 0.680 0.670 0.680 0.680 0.700 3,132,000 2,148,140 0.6859 0.651 0.641 0.651 0.651 0.670 3,272,764 0.6564 -4.23%
2025-08-14 0 0.710 0.690 0.710 0.690 0.730 1,686,000 1,198,100 0.7106 0.679 0.660 0.679 0.660 0.699 1,761,775 0.6801 1.43%
2025-08-13 0 0.700 0.690 0.700 0.690 0.710 936,000 654,380 0.6991 0.670 0.660 0.670 0.660 0.679 978,067 0.6691 1.45%
2025-08-12 0 0.690 0.690 0.700 0.690 0.700 746,000 518,400 0.6949 0.660 0.660 0.670 0.660 0.670 779,528 0.6650 -4.17%
2025-08-11 0 0.720 0.700 0.720 0.690 0.730 1,200,000 839,540 0.6996 0.689 0.670 0.689 0.660 0.699 1,253,933 0.6695 1.41%
2025-08-08 0 0.710 0.710 0.720 0.690 0.750 3,912,000 2,781,720 0.7111 0.679 0.679 0.689 0.660 0.718 4,087,820 0.6805 -5.33%
2025-08-07 0 0.750 0.730 0.750 0.700 0.750 3,484,000 2,539,700 0.7290 0.718 0.699 0.718 0.670 0.718 3,640,584 0.6976 8.70%
2025-08-06 0 0.690 0.690 0.700 0.670 0.710 2,876,000 1,981,800 0.6891 0.660 0.660 0.670 0.641 0.679 3,005,258 0.6594 -2.82%
2025-08-05 0 0.710 0.700 0.710 0.690 0.740 3,492,000 2,477,500 0.7095 0.679 0.670 0.679 0.660 0.708 3,648,944 0.6790 0.00%
2025-08-04 0 0.710 0.710 0.720 0.690 0.720 962,000 675,940 0.7026 0.679 0.679 0.689 0.660 0.689 1,005,236 0.6724 0.00%
2025-08-01 0 0.710 0.700 0.710 0.710 0.770 1,932,000 1,413,000 0.7314 0.679 0.670 0.679 0.679 0.737 2,018,831 0.6999 -8.97%
2025-07-31 0 0.780 0.770 0.780 0.680 0.780 2,920,000 2,182,740 0.7475 0.746 0.737 0.746 0.651 0.746 3,051,236 0.7154 -2.50%
2025-07-30 0 0.800 0.790 0.800 0.770 0.810 1,144,000 906,800 0.7927 0.766 0.756 0.766 0.737 0.775 1,195,416 0.7586 2.56%
2025-07-29 0 0.780 0.770 0.780 0.750 0.790 1,868,000 1,444,040 0.7730 0.746 0.737 0.746 0.718 0.756 1,951,955 0.7398 2.63%
2025-07-28 0 0.760 0.760 0.770 0.760 0.790 1,538,000 1,186,820 0.7717 0.727 0.727 0.737 0.727 0.756 1,607,124 0.7385 -5.00%
2025-07-25 0 0.800 0.780 0.800 0.780 0.810 630,000 502,220 0.7972 0.766 0.746 0.766 0.746 0.775 658,315 0.7629 -1.23%
2025-07-24 0 0.810 0.800 0.810 0.790 0.830 1,482,000 1,196,280 0.8072 0.775 0.766 0.775 0.756 0.794 1,548,607 0.7725 -2.41%
2025-07-23 0 0.830 0.810 0.830 0.800 0.830 1,642,000 1,326,260 0.8077 0.794 0.775 0.794 0.766 0.794 1,715,798 0.7730 1.22%
2025-07-22 0 0.820 0.810 0.820 0.790 0.840 3,688,000 2,957,340 0.8019 0.785 0.775 0.785 0.756 0.804 3,853,753 0.7674 -1.20%
2025-07-21 0 0.830 0.830 0.840 0.790 0.860 9,778,000 7,961,640 0.8142 0.794 0.794 0.804 0.756 0.823 10,217,461 0.7792 -3.49%
2025-07-18 0 0.860 0.850 0.860 0.840 0.990 14,150,000 12,553,140 0.8871 0.823 0.813 0.823 0.804 0.947 14,785,955 0.8490 -8.51%
2025-07-17 0 0.940 0.930 0.940 0.880 0.960 9,876,000 9,165,680 0.9281 0.900 0.890 0.900 0.842 0.919 10,319,865 0.8882 5.62%
2025-07-16 0 0.890 0.880 0.890 0.860 0.910 2,914,000 2,567,860 0.8812 0.852 0.842 0.852 0.823 0.871 3,044,966 0.8433 0.00%
2025-07-15 0 0.890 0.880 0.890 0.880 0.910 2,626,000 2,331,440 0.8878 0.852 0.842 0.852 0.842 0.871 2,744,022 0.8496 0.00%
2025-07-14 0 0.890 0.880 0.890 0.880 0.910 2,048,000 1,838,640 0.8978 0.852 0.842 0.852 0.842 0.871 2,140,045 0.8592 0.00%
2025-07-11 0 0.890 0.890 0.900 0.890 0.940 1,358,000 1,224,260 0.9015 0.852 0.852 0.861 0.852 0.900 1,419,034 0.8627 -5.32%
2025-07-10 0 0.940 0.910 0.950 0.900 0.950 1,448,000 1,344,100 0.9282 0.900 0.871 0.909 0.861 0.909 1,513,079 0.8883 2.17%
2025-07-09 0 0.920 0.900 0.930 0.870 0.940 2,142,000 1,956,160 0.9132 0.880 0.861 0.890 0.833 0.900 2,238,270 0.8740 3.37%
2025-07-08 0 0.890 0.880 0.890 0.870 0.910 5,324,000 4,741,180 0.8905 0.852 0.842 0.852 0.833 0.871 5,563,281 0.8522 -2.20%
2025-07-07 0 0.910 0.900 0.910 0.870 1.000 5,196,000 4,696,080 0.9038 0.871 0.861 0.871 0.833 0.957 5,429,528 0.8649 -6.19%
2025-07-04 0 0.970 0.970 0.980 0.920 1.000 2,244,000 2,145,460 0.9561 0.928 0.928 0.938 0.880 0.957 2,344,854 0.9150 2.11%
2025-07-03 0 0.950 0.950 0.970 0.950 0.990 2,550,000 2,464,440 0.9664 0.909 0.909 0.928 0.909 0.947 2,664,607 0.9249 0.00%
2025-07-02 0 0.950 0.950 0.960 0.940 1.040 6,534,000 6,401,080 0.9797 0.909 0.909 0.919 0.900 0.995 6,827,663 0.9375 -5.94%
2025-06-30 0 1.010 1.010 1.020 0.990 1.070 7,216,000 7,468,020 1.0349 0.967 0.967 0.976 0.947 1.024 7,540,315 0.9904 1.00%
2025-06-27 0 1.000 0.990 1.000 0.910 1.010 7,726,000 7,318,660 0.9473 0.957 0.947 0.957 0.871 0.967 8,073,236 0.9065 9.89%
2025-06-26 0 0.910 0.900 0.910 0.880 0.960 3,628,000 3,309,860 0.9123 0.871 0.861 0.871 0.842 0.919 3,791,056 0.8731 0.00%
2025-06-25 0 0.910 0.910 0.920 0.880 0.950 3,536,000 3,210,540 0.9080 0.871 0.871 0.880 0.842 0.909 3,694,921 0.8689 1.11%
2025-06-24 0 0.900 0.890 0.900 0.880 0.960 5,774,000 5,268,160 0.9124 0.861 0.852 0.861 0.842 0.919 6,033,506 0.8732 3.45%
2025-06-23 0 0.870 0.860 0.870 0.850 0.900 5,188,000 4,551,600 0.8773 0.833 0.823 0.833 0.813 0.861 5,421,169 0.8396 0.00%
2025-06-20 0 0.870 0.850 0.870 0.810 0.950 7,070,000 6,121,300 0.8658 0.833 0.813 0.833 0.775 0.909 7,387,753 0.8286 -6.45%
2025-06-19 0 0.930 0.920 0.930 0.860 0.980 12,832,000 11,878,500 0.9257 0.890 0.880 0.890 0.823 0.938 13,408,719 0.8859 -7.92%
2025-06-18 0 1.010 1.010 1.030 0.990 1.030 1,718,000 1,724,520 1.0038 0.967 0.967 0.986 0.947 0.986 1,795,213 0.9606 0.00%
2025-06-17 0 1.010 1.000 1.010 0.960 1.060 7,722,000 7,798,120 1.0099 0.967 0.957 0.967 0.919 1.014 8,069,056 0.9664 -0.98%
2025-06-16 0 1.020 1.020 1.030 0.990 1.060 10,052,000 10,377,540 1.0324 0.976 0.976 0.986 0.947 1.014 10,503,775 0.9880 4.08%
2025-06-13 0 0.980 0.970 0.980 0.930 1.160 22,042,000 21,926,460 0.9948 0.938 0.928 0.938 0.890 1.110 23,032,652 0.9520 -13.27%
2025-06-12 0 1.130 1.120 1.130 1.070 1.180 7,858,000 8,883,540 1.1305 1.081 1.072 1.081 1.024 1.129 8,211,169 1.0819 0.89%
2025-06-11 0 1.120 1.090 1.120 1.050 1.200 13,532,000 15,250,860 1.1270 1.072 1.043 1.072 1.005 1.148 14,140,180 1.0785 -1.75%
2025-06-10 0 1.140 1.140 1.150 1.080 1.230 16,158,000 18,693,800 1.1569 1.091 1.091 1.101 1.034 1.177 16,884,202 1.1072 -3.39%
2025-06-09 0 1.180 1.170 1.180 0.920 1.180 48,034,000 51,971,800 1.0820 1.129 1.120 1.129 0.880 1.129 50,192,831 1.0354 34.09%
2025-06-06 0 0.880 0.850 0.880 0.830 0.900 32,562,000 28,373,460 0.8714 0.842 0.813 0.842 0.794 0.861 34,025,461 0.8339 10.00%
2025-06-05 0 0.800 0.800 0.810 0.760 0.830 2,820,000 2,234,840 0.7925 0.766 0.766 0.775 0.727 0.794 2,946,742 0.7584 2.56%
2025-06-04 0 0.780 0.770 0.780 0.760 0.880 4,686,000 3,719,780 0.7938 0.746 0.737 0.746 0.727 0.842 4,896,607 0.7597 -7.14%
2025-06-03 0 0.840 0.830 0.840 0.810 0.900 3,112,000 2,600,460 0.8356 0.804 0.794 0.804 0.775 0.861 3,251,865 0.7997 2.44%
2025-06-02 0 0.820 0.810 0.830 0.720 0.880 6,720,000 5,554,500 0.8266 0.785 0.775 0.794 0.689 0.842 7,022,022 0.7910 1.23%
2025-05-30 0 0.810 0.810 0.820 0.780 0.910 11,216,000 9,294,440 0.8287 0.775 0.775 0.785 0.746 0.871 11,720,090 0.7930 1.25%
2025-05-29 0 0.800 0.800 0.810 0.630 0.960 53,076,420 42,751,981 0.8055 0.766 0.766 0.775 0.603 0.919 55,461,877 0.7708 26.98%
2025-05-28 0 0.630 0.630 0.640 0.620 0.740 5,908,000 3,827,500 0.6479 0.603 0.603 0.612 0.593 0.708 6,173,528 0.6200 0.00%
2025-05-27 0 0.630 0.620 0.630 0.590 0.630 1,086,000 655,280 0.6034 0.603 0.593 0.603 0.565 0.603 1,134,809 0.5774 1.61%
2025-05-26 0 0.620 0.610 0.630 0.600 0.630 230,000 140,640 0.6115 0.593 0.584 0.603 0.574 0.603 240,337 0.5852 1.64%
2025-05-23 0 0.610 0.600 0.610 0.600 0.610 156,000 94,540 0.6060 0.584 0.574 0.584 0.574 0.584 163,011 0.5800 -1.61%
2025-05-22 0 0.620 0.590 0.620 0.590 0.620 552,000 328,900 0.5958 0.593 0.565 0.593 0.565 0.593 576,809 0.5702 3.33%
2025-05-21 0 0.600 0.590 0.620 0.590 0.620 1,454,000 875,340 0.6020 0.574 0.565 0.593 0.565 0.593 1,519,348 0.5761 -1.64%
2025-05-20 0 0.610 0.590 0.610 0.590 0.610 1,948,000 1,168,400 0.5998 0.584 0.565 0.584 0.565 0.584 2,035,551 0.5740 3.39%
2025-05-19 0 0.590 0.580 0.590 0.580 0.600 1,388,000 810,480 0.5839 0.565 0.555 0.565 0.555 0.574 1,450,382 0.5588 1.72%
2025-05-16 0 0.580 0.570 0.590 0.570 0.580 454,000 262,500 0.5782 0.555 0.545 0.565 0.545 0.555 474,404 0.5533 0.00%
2025-05-15 0 0.580 0.570 0.580 0.570 0.580 272,000 157,400 0.5787 0.555 0.545 0.555 0.545 0.555 284,225 0.5538 0.00%
2025-05-14 0 0.580 0.560 0.580 0.560 0.580 404,000 230,180 0.5698 0.555 0.536 0.555 0.536 0.555 422,157 0.5452 3.57%
2025-05-13 0 0.560 0.570 0.580 0.560 0.570 386,000 219,680 0.5691 0.536 0.545 0.555 0.536 0.545 403,348 0.5446 -1.75%
2025-05-12 0 0.570 0.560 0.570 0.540 0.600 836,000 466,720 0.5583 0.545 0.536 0.545 0.517 0.574 873,573 0.5343 3.64%
2025-05-09 0 0.550 0.540 0.550 0.530 0.550 532,000 286,200 0.5380 0.526 0.517 0.526 0.507 0.526 555,910 0.5148 0.00%
2025-05-08 0 0.550 0.540 0.550 0.530 0.550 542,000 292,620 0.5399 0.526 0.517 0.526 0.507 0.526 566,360 0.5167 3.77%
2025-05-07 0 0.530 0.530 0.540 0.530 0.540 70,000 37,440 0.5349 0.507 0.507 0.517 0.507 0.517 73,146 0.5119 0.00%
2025-05-06 0 0.530 0.530 0.540 0.520 0.540 174,000 92,460 0.5314 0.507 0.507 0.517 0.498 0.517 181,820 0.5085 0.00%
2025-05-02 0 0.530 0.520 0.530 0.510 0.530 12,000 6,260 0.5217 0.507 0.498 0.507 0.488 0.507 12,539 0.4992 0.00%
2025-04-30 0 0.530 0.520 0.530 0.510 0.530 26,000 13,620 0.5238 0.507 0.498 0.507 0.488 0.507 27,169 0.5013 0.00%
2025-04-29 0 0.530 0.520 0.530 0.500 0.540 714,000 362,200 0.5073 0.507 0.498 0.507 0.478 0.517 746,090 0.4855 -1.85%
2025-04-28 0 0.540 0.510 0.540 0.510 0.540 42,000 21,960 0.5229 0.517 0.488 0.517 0.488 0.517 43,888 0.5004 0.00%
2025-04-25 0 0.540 0.520 0.540 0.540 0.540 2,000 1,080 0.5400 0.517 0.498 0.517 0.517 0.517 2,090 0.5168 0.00%
2025-04-24 0 0.540 0.510 0.540 0.510 0.550 214,000 110,260 0.5152 0.517 0.488 0.517 0.488 0.526 223,618 0.4931 0.00%
2025-04-23 0 0.540 0.520 0.540 0.520 0.540 216,000 113,360 0.5248 0.517 0.498 0.517 0.498 0.517 225,708 0.5022 -1.82%
2025-04-22 0 0.550 0.530 0.550 0.530 0.540 10,000 5,440 0.5440 0.526 0.507 0.526 0.507 0.517 10,449 0.5206 3.77%
2025-04-17 0 0.530 0.530 0.540 0.510 0.550 76,000 39,060 0.5139 0.507 0.507 0.517 0.488 0.526 79,416 0.4918 0.00%
2025-04-16 0 0.530 0.510 0.530 0.510 0.550 108,000 55,300 0.5120 0.507 0.488 0.507 0.488 0.526 112,854 0.4900 -1.85%
2025-04-15 0 0.540 0.530 0.540 0.530 0.550 6,000 3,240 0.5400 0.517 0.507 0.517 0.507 0.526 6,270 0.5168 0.00%
2025-04-14 0 0.540 0.540 0.550 0.520 0.550 236,000 125,520 0.5319 0.517 0.517 0.526 0.498 0.526 246,607 0.5090 3.85%
2025-04-11 0 0.520 0.500 0.520 0.510 0.540 24,000 12,420 0.5175 0.498 0.478 0.498 0.488 0.517 25,079 0.4952 0.00%
2025-04-10 0 0.520 0.500 0.530 0.510 0.550 26,000 13,560 0.5215 0.498 0.478 0.507 0.488 0.526 27,169 0.4991 4.00%
2025-04-09 0 0.500 0.485 0.500 0.480 0.500 296,000 145,470 0.4915 0.478 0.464 0.478 0.459 0.478 309,303 0.4703 0.00%
2025-04-08 0 0.500 0.490 0.500 0.490 0.520 190,000 93,490 0.4921 0.478 0.469 0.478 0.469 0.498 198,539 0.4709 1.01%
2025-04-07 0 0.495 0.475 0.495 0.475 0.570 948,000 482,800 0.5093 0.474 0.455 0.474 0.455 0.545 990,607 0.4874 -13.16%
2025-04-03 0 0.570 0.570 0.590 0.560 0.580 534,000 306,880 0.5747 0.545 0.545 0.565 0.536 0.555 558,000 0.5500 -1.72%
2025-04-02 0 0.580 0.580 0.590 0.580 0.600 166,000 96,480 0.5812 0.555 0.555 0.565 0.555 0.574 173,461 0.5562 -1.69%
2025-04-01 0 0.590 0.590 0.600 0.580 0.600 108,000 63,320 0.5863 0.565 0.565 0.574 0.555 0.574 112,854 0.5611 0.00%
2025-03-31 0 0.590 0.580 0.590 0.580 0.600 222,000 129,900 0.5851 0.565 0.555 0.565 0.555 0.574 231,978 0.5600 -1.67%
2025-03-28 0 0.600 0.590 0.600 0.580 0.600 160,000 94,140 0.5884 0.574 0.565 0.574 0.555 0.574 167,191 0.5631 0.00%
2025-03-27 0 0.600 0.580 0.600 0.560 0.600 168,000 96,700 0.5756 0.574 0.555 0.574 0.536 0.574 175,551 0.5508 0.00%
2025-03-26 0 0.600 0.580 0.600 0.580 0.600 16,000 9,460 0.5913 0.574 0.555 0.574 0.555 0.574 16,719 0.5658 0.00%
2025-03-25 0 0.600 0.580 0.600 0.580 0.600 72,000 41,880 0.5817 0.574 0.555 0.574 0.555 0.574 75,236 0.5566 1.69%
2025-03-24 0 0.590 0.580 0.590 0.580 0.600 948,000 565,380 0.5964 0.565 0.555 0.565 0.555 0.574 990,607 0.5707 -1.67%
2025-03-21 0 0.600 0.570 0.600 0.580 0.600 140,000 81,320 0.5809 0.574 0.545 0.574 0.555 0.574 146,292 0.5559 1.69%
2025-03-20 0 0.590 0.590 0.620 0.580 0.600 260,000 155,020 0.5962 0.565 0.565 0.593 0.555 0.574 271,685 0.5706 0.00%
2025-03-19 0 0.590 0.590 0.620 0.590 0.600 12,000 7,120 0.5933 0.565 0.565 0.593 0.565 0.574 12,539 0.5678 0.00%
2025-03-18 0 0.590 0.590 0.620 0.590 0.600 148,000 88,520 0.5981 0.565 0.565 0.593 0.565 0.574 154,652 0.5724 1.72%
2025-03-17 0 0.580 0.580 0.600 0.570 0.630 288,000 170,140 0.5908 0.555 0.555 0.574 0.545 0.603 300,944 0.5654 -1.69%
2025-03-14 0 0.590 0.590 0.600 0.570 0.630 2,526,000 1,513,140 0.5990 0.565 0.565 0.574 0.545 0.603 2,639,528 0.5733 3.51%
2025-03-13 0 0.570 0.570 0.580 0.550 0.600 3,441,000 1,971,880 0.5731 0.545 0.545 0.555 0.526 0.574 3,595,652 0.5484 1.79%
2025-03-12 0 0.560 0.560 0.570 0.550 0.570 212,000 120,140 0.5667 0.536 0.536 0.545 0.526 0.545 221,528 0.5423 0.00%
2025-03-11 0 0.560 0.560 0.570 0.550 0.570 208,000 115,040 0.5531 0.536 0.536 0.545 0.526 0.545 217,348 0.5293 -1.75%
2025-03-10 0 0.570 0.540 0.570 0.570 0.570 8,000 4,480 0.5600 0.545 0.517 0.545 0.545 0.545 8,360 0.5359 3.64%
2025-03-07 0 0.550 0.550 0.560 0.550 0.570 1,284,000 713,220 0.5555 0.526 0.526 0.536 0.526 0.545 1,341,708 0.5316 -1.79%
2025-03-06 0 0.560 0.560 0.570 0.550 0.570 1,760,000 994,340 0.5650 0.536 0.536 0.545 0.526 0.545 1,839,101 0.5407 0.00%
2025-03-05 0 0.560 0.560 0.570 0.550 0.580 204,000 116,240 0.5698 0.536 0.536 0.545 0.526 0.555 213,169 0.5453 0.00%
2025-03-04 0 0.560 0.560 0.570 0.550 0.580 1,014,000 572,140 0.5642 0.536 0.536 0.545 0.526 0.555 1,059,573 0.5400 5.66%
2025-03-03 0 0.530 0.520 0.530 0.520 0.570 584,000 313,140 0.5362 0.507 0.498 0.507 0.498 0.545 610,247 0.5131 0.00%
2025-02-28 0 0.530 0.530 0.570 0.520 0.550 2,790,000 1,501,120 0.5380 0.507 0.507 0.545 0.498 0.526 2,915,393 0.5149 -8.62%
2025-02-27 0 0.580 0.550 0.590 0.560 0.580 8,000 4,520 0.5650 0.555 0.526 0.565 0.536 0.555 8,360 0.5407 3.57%
2025-02-26 0 0.560 0.560 0.570 0.500 0.570 432,000 231,660 0.5363 0.536 0.536 0.545 0.478 0.545 451,416 0.5132 -1.75%
2025-02-25 0 0.570 0.550 0.570 - - 0 0 - 0.545 0.526 0.545 - - 0 - 0.00%
2025-02-24 0 0.570 0.550 0.590 0.550 0.580 36,000 20,660 0.5739 0.545 0.526 0.565 0.526 0.555 37,618 0.5492 0.00%
2025-02-21 0 0.570 0.570 0.590 - - 4,000 2,320 0.5800 0.545 0.545 0.565 - - 4,180 0.5551 0.00%
2025-02-20 0 0.570 0.550 0.580 0.570 0.590 4,210 2,475 0.5879 0.545 0.526 0.555 0.545 0.565 4,399 0.5626 0.00%
2025-02-19 0 0.570 0.560 0.570 - - 2,000 1,160 0.5800 0.545 0.536 0.545 - - 2,090 0.5551 0.00%
2025-02-18 0 0.570 0.570 0.580 0.570 0.580 8,000 4,620 0.5775 0.545 0.545 0.555 0.545 0.555 8,360 0.5527 -1.72%
2025-02-17 0 0.580 0.570 0.580 0.550 0.580 44,000 24,260 0.5514 0.555 0.545 0.555 0.526 0.555 45,978 0.5276 5.45%
2025-02-14 0 0.550 0.550 0.580 0.550 0.590 44,000 24,980 0.5677 0.526 0.526 0.555 0.526 0.565 45,978 0.5433 -3.51%
2025-02-13 0 0.570 0.560 0.570 0.550 0.570 144,000 81,140 0.5635 0.545 0.536 0.545 0.526 0.545 150,472 0.5392 3.64%
2025-02-12 0 0.550 0.550 0.570 0.540 0.550 62,000 33,740 0.5442 0.526 0.526 0.545 0.517 0.526 64,787 0.5208 -3.51%
2025-02-11 0 0.570 0.550 0.570 0.540 0.580 306,000 168,800 0.5516 0.545 0.526 0.545 0.517 0.555 319,753 0.5279 -3.39%
2025-02-10 0 0.590 0.580 0.590 0.570 0.590 92,000 53,040 0.5765 0.565 0.555 0.565 0.545 0.565 96,135 0.5517 -1.67%
2025-02-07 0 0.600 0.580 0.600 - - 4,000 2,400 0.6000 0.574 0.555 0.574 - - 4,180 0.5742 0.00%
2025-02-06 0 0.600 0.570 0.600 0.570 0.600 14,000 8,200 0.5857 0.574 0.545 0.574 0.545 0.574 14,629 0.5605 0.00%
2025-02-05 0 0.600 0.570 0.600 0.590 0.600 8,000 4,780 0.5975 0.574 0.545 0.574 0.565 0.574 8,360 0.5718 3.45%
2025-02-04 0 0.580 0.570 0.580 0.550 0.610 120,000 69,220 0.5768 0.555 0.545 0.555 0.526 0.584 125,393 0.5520 -1.69%
2025-02-03 0 0.590 0.570 0.590 0.570 0.590 6,000 3,540 0.5900 0.565 0.545 0.565 0.545 0.565 6,270 0.5646 3.51%
2025-01-28 0 0.570 0.570 0.620 0.570 0.600 18,000 10,540 0.5856 0.545 0.545 0.593 0.545 0.574 18,809 0.5604 -3.39%
2025-01-27 0 0.590 0.570 0.590 - - 4,000 2,320 0.5800 0.565 0.545 0.565 - - 4,180 0.5551 0.00%
2025-01-24 0 0.590 0.560 0.590 0.550 0.590 26,000 14,820 0.5700 0.565 0.536 0.565 0.526 0.565 27,169 0.5455 0.00%
2025-01-23 0 0.590 0.570 0.590 0.590 0.590 8,000 4,660 0.5825 0.565 0.545 0.565 0.565 0.565 8,360 0.5574 1.72%
2025-01-22 0 0.580 0.540 0.580 0.530 0.590 116,000 63,860 0.5505 0.555 0.517 0.555 0.507 0.565 121,213 0.5268 -1.69%
2025-01-21 0 0.590 0.540 0.590 0.590 0.600 4,000 2,380 0.5950 0.565 0.517 0.565 0.565 0.574 4,180 0.5694 1.72%
2025-01-20 0 0.580 0.570 0.590 0.560 0.580 22,000 12,720 0.5782 0.555 0.545 0.565 0.536 0.555 22,989 0.5533 0.00%
2025-01-17 0 0.580 0.560 0.590 0.550 0.580 24,000 13,560 0.5650 0.555 0.536 0.565 0.526 0.555 25,079 0.5407 1.75%
2025-01-16 0 0.570 0.550 0.570 0.560 0.580 26,000 14,980 0.5762 0.545 0.526 0.545 0.536 0.555 27,169 0.5514 0.00%
2025-01-15 0 0.570 0.550 0.570 0.540 0.580 14,000 7,920 0.5657 0.545 0.526 0.545 0.517 0.555 14,629 0.5414 1.79%
2025-01-14 0 0.560 0.540 0.560 0.540 0.610 80,000 44,540 0.5568 0.536 0.517 0.536 0.517 0.584 83,596 0.5328 0.00%
2025-01-13 0 0.560 0.550 0.560 0.530 0.570 244,000 133,820 0.5484 0.536 0.526 0.536 0.507 0.545 254,966 0.5249 0.00%
2025-01-10 0 0.560 0.530 0.560 0.570 0.570 2,000 1,140 0.5700 0.536 0.507 0.536 0.545 0.545 2,090 0.5455 1.82%
2025-01-09 0 0.550 0.540 0.550 0.530 0.570 146,000 80,760 0.5532 0.526 0.517 0.526 0.507 0.545 152,562 0.5294 1.85%
2025-01-08 0 0.540 0.520 0.540 - - 2,000 1,100 0.5500 0.517 0.498 0.517 - - 2,090 0.5263 -1.82%
2025-01-07 0 0.550 0.550 0.560 0.510 0.550 214,000 115,040 0.5376 0.526 0.526 0.536 0.488 0.526 223,618 0.5144 1.85%
2025-01-06 0 0.540 0.530 0.540 0.510 0.550 116,000 61,980 0.5343 0.517 0.507 0.517 0.488 0.526 121,213 0.5113 1.89%
2025-01-03 0 0.530 0.510 0.540 0.510 0.560 192,000 104,480 0.5442 0.507 0.488 0.517 0.488 0.536 200,629 0.5208 0.00%
2025-01-02 0 0.530 0.530 0.540 0.510 0.560 396,000 210,960 0.5327 0.507 0.507 0.517 0.488 0.536 413,798 0.5098 -5.36%
2024-12-31 0 0.560 0.550 0.560 0.550 0.660 2,854,000 1,729,560 0.6060 0.536 0.526 0.536 0.526 0.632 2,982,270 0.5799 -3.45%
2024-12-30 0 0.580 0.570 0.600 0.560 0.610 102,000 59,780 0.5861 0.555 0.545 0.574 0.536 0.584 106,584 0.5609 -1.69%
2024-12-27 0 0.590 0.570 0.590 0.590 0.590 2,000 1,180 0.5900 0.565 0.545 0.565 0.565 0.565 2,090 0.5646 0.00%
2024-12-24 0 0.590 0.560 0.590 0.590 0.590 2,000 1,180 0.5900 0.565 0.536 0.565 0.565 0.565 2,090 0.5646 1.72%
2024-12-23 0 0.580 0.550 0.590 0.550 0.580 266,000 150,020 0.5640 0.555 0.526 0.565 0.526 0.555 277,955 0.5397 0.00%
2024-12-20 0 0.580 0.580 0.590 0.540 0.590 120,000 68,740 0.5728 0.555 0.555 0.565 0.517 0.565 125,393 0.5482 5.45%
2024-12-19 0 0.550 0.550 0.590 0.550 0.580 88,000 48,780 0.5543 0.526 0.526 0.565 0.526 0.555 91,955 0.5305 -8.33%
2024-12-18 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.574 0.565 0.574 0.574 0.574 2,090 0.5742 0.00%
2024-12-17 0 0.600 0.590 0.620 0.590 0.600 52,000 30,740 0.5912 0.574 0.565 0.593 0.565 0.574 54,337 0.5657 0.00%
2024-12-16 0 0.600 0.590 0.600 0.590 0.590 42,000 25,120 0.5981 0.574 0.565 0.574 0.565 0.565 43,888 0.5724 0.00%
2024-12-13 0 0.600 0.580 0.600 0.580 0.620 56,000 33,400 0.5964 0.574 0.555 0.574 0.555 0.593 58,517 0.5708 0.00%
2024-12-12 0 0.600 0.580 0.600 0.580 0.610 144,000 85,640 0.5947 0.574 0.555 0.574 0.555 0.584 150,472 0.5691 0.00%
2024-12-11 0 0.600 0.580 0.600 0.580 0.600 88,000 52,120 0.5923 0.574 0.555 0.574 0.555 0.574 91,955 0.5668 0.00%
2024-12-10 0 0.600 0.580 0.600 0.570 0.600 216,000 127,220 0.5890 0.574 0.555 0.574 0.545 0.574 225,708 0.5636 -1.64%
2024-12-09 0 0.610 0.600 0.610 0.550 0.630 1,206,000 699,940 0.5804 0.584 0.574 0.584 0.526 0.603 1,260,202 0.5554 -1.61%
2024-12-06 0 0.620 0.600 0.620 0.600 0.640 176,000 107,800 0.6125 0.593 0.574 0.593 0.574 0.612 183,910 0.5862 -1.59%
2024-12-05 0 0.630 0.610 0.630 0.610 0.650 6,000 3,780 0.6300 0.603 0.584 0.603 0.584 0.622 6,270 0.6029 3.28%
2024-12-04 0 0.610 0.600 0.610 0.590 0.610 106,000 64,180 0.6055 0.584 0.574 0.584 0.565 0.584 110,764 0.5794 -1.61%
2024-12-03 0 0.620 0.620 0.640 0.620 0.640 336,000 211,900 0.6307 0.593 0.593 0.612 0.593 0.612 351,101 0.6035 -1.59%
2024-12-02 0 0.630 0.620 0.630 0.630 0.650 82,000 52,140 0.6359 0.603 0.593 0.603 0.603 0.622 85,685 0.6085 -4.55%
2024-11-29 0 0.660 0.640 0.660 0.640 0.650 70,000 45,040 0.6434 0.632 0.612 0.632 0.612 0.622 73,146 0.6158 3.13%
2024-11-28 0 0.640 0.630 0.640 0.640 0.640 30,000 19,200 0.6400 0.612 0.603 0.612 0.612 0.612 31,348 0.6125 -1.54%
2024-11-27 0 0.650 0.640 0.650 0.640 0.640 28,000 17,940 0.6407 0.622 0.612 0.622 0.612 0.612 29,258 0.6132 1.56%
2024-11-26 0 0.640 0.630 0.640 0.630 0.650 66,000 42,520 0.6442 0.612 0.603 0.612 0.603 0.622 68,966 0.6165 0.00%
2024-11-25 0 0.640 0.630 0.640 0.640 0.650 146,000 93,820 0.6426 0.612 0.603 0.612 0.612 0.622 152,562 0.6150 1.59%
2024-11-22 0 0.630 0.620 0.630 0.620 0.650 558,000 352,940 0.6325 0.603 0.593 0.603 0.593 0.622 583,079 0.6053 -4.55%
2024-11-21 0 0.660 0.630 0.660 0.630 0.660 176,000 113,060 0.6424 0.632 0.603 0.632 0.603 0.632 183,910 0.6148 1.54%
2024-11-20 0 0.650 0.640 0.650 0.630 0.650 377,943 243,265 0.6437 0.622 0.612 0.622 0.603 0.622 394,929 0.6160 -1.52%
2024-11-19 0 0.660 0.640 0.660 0.640 0.660 86,000 56,020 0.6514 0.632 0.612 0.632 0.612 0.632 89,865 0.6234 0.00%
2024-11-18 0 0.660 0.650 0.660 0.650 0.670 38,000 24,800 0.6526 0.632 0.622 0.632 0.622 0.641 39,708 0.6246 1.54%
2024-11-15 0 0.650 0.640 0.650 0.640 0.670 290,000 188,680 0.6506 0.622 0.612 0.622 0.612 0.641 303,034 0.6226 -2.99%
2024-11-14 0 0.670 0.650 0.670 0.650 0.670 56,000 37,120 0.6629 0.641 0.622 0.641 0.622 0.641 58,517 0.6343 0.00%
2024-11-13 0 0.670 0.660 0.670 0.660 0.670 10,000 6,680 0.6680 0.641 0.632 0.641 0.632 0.641 10,449 0.6393 0.00%
2024-11-12 0 0.670 0.660 0.670 0.660 0.670 6,000 4,000 0.6667 0.641 0.632 0.641 0.632 0.641 6,270 0.6380 1.52%
2024-11-11 0 0.660 0.650 0.660 0.650 0.680 46,000 30,260 0.6578 0.632 0.622 0.632 0.622 0.651 48,067 0.6295 0.00%
2024-11-08 0 0.660 0.660 0.670 0.660 0.670 24,000 16,000 0.6667 0.632 0.632 0.641 0.632 0.641 25,079 0.6380 0.00%
2024-11-07 0 0.660 0.650 0.660 0.650 0.670 424,000 279,860 0.6600 0.632 0.622 0.632 0.622 0.641 443,056 0.6317 0.00%
2024-11-06 0 0.660 0.650 0.660 0.660 0.680 74,000 49,100 0.6635 0.632 0.622 0.632 0.632 0.651 77,326 0.6350 -2.94%
2024-11-05 0 0.680 0.650 0.680 0.650 0.680 88,413 58,372 0.6602 0.651 0.622 0.651 0.622 0.651 92,387 0.6318 3.03%
2024-11-04 0 0.660 0.650 0.660 0.650 0.670 200,000 132,240 0.6612 0.632 0.622 0.632 0.622 0.641 208,989 0.6328 0.00%
2024-11-01 0 0.660 0.650 0.660 0.650 0.670 216,000 142,660 0.6605 0.632 0.622 0.632 0.622 0.641 225,708 0.6321 -2.94%
2024-10-31 0 0.680 0.660 0.680 0.660 0.680 60,000 40,740 0.6790 0.651 0.632 0.651 0.632 0.651 62,697 0.6498 0.00%
2024-10-30 0 0.680 0.660 0.680 0.660 0.680 188,000 124,340 0.6614 0.651 0.632 0.651 0.632 0.651 196,449 0.6329 0.00%
2024-10-29 0 0.680 0.660 0.680 0.650 0.670 326,000 215,120 0.6599 0.651 0.632 0.651 0.622 0.641 340,652 0.6315 0.00%
2024-10-28 0 0.680 0.670 0.680 0.650 0.680 240,000 157,200 0.6550 0.651 0.641 0.651 0.622 0.651 250,787 0.6268 0.00%
2024-10-25 0 0.680 0.660 0.680 0.660 0.680 458,000 310,500 0.6779 0.651 0.632 0.651 0.632 0.651 478,584 0.6488 0.00%
2024-10-24 0 0.680 0.670 0.680 0.660 0.680 408,000 273,120 0.6694 0.651 0.641 0.651 0.632 0.651 426,337 0.6406 1.49%
2024-10-23 0 0.670 0.650 0.670 0.650 0.670 8,000 5,280 0.6600 0.641 0.622 0.641 0.622 0.641 8,360 0.6316 3.08%
2024-10-22 0 0.650 0.640 0.650 0.640 0.670 62,000 40,080 0.6465 0.622 0.612 0.622 0.612 0.641 64,787 0.6186 -1.52%
2024-10-21 0 0.660 0.650 0.660 0.650 0.670 50,000 32,660 0.6532 0.632 0.622 0.632 0.622 0.641 52,247 0.6251 0.00%
2024-10-18 0 0.660 0.640 0.660 0.640 0.660 138,000 89,900 0.6514 0.632 0.612 0.632 0.612 0.632 144,202 0.6234 3.13%
2024-10-17 0 0.640 0.630 0.650 0.620 0.690 482,000 310,460 0.6441 0.612 0.603 0.622 0.593 0.660 503,663 0.6164 -3.03%
2024-10-16 0 0.660 0.640 0.660 0.610 0.670 974,000 626,380 0.6431 0.632 0.612 0.632 0.584 0.641 1,017,775 0.6154 -2.94%
2024-10-15 0 0.680 0.650 0.680 0.650 0.680 200,000 132,360 0.6618 0.651 0.622 0.651 0.622 0.651 208,989 0.6333 0.00%
2024-10-14 0 0.680 0.660 0.680 0.650 0.680 360,000 240,840 0.6690 0.651 0.632 0.651 0.622 0.651 376,180 0.6402 0.00%
2024-10-10 0 0.680 0.670 0.680 0.670 0.690 234,000 159,040 0.6797 0.651 0.641 0.651 0.641 0.660 244,517 0.6504 -1.45%
2024-10-09 0 0.690 0.660 0.690 0.650 0.710 974,000 662,540 0.6802 0.660 0.632 0.660 0.622 0.679 1,017,775 0.6510 0.00%
2024-10-08 0 0.690 0.680 0.710 0.650 0.710 1,136,000 771,320 0.6790 0.660 0.651 0.679 0.622 0.679 1,187,056 0.6498 0.00%
2024-10-07 0 0.690 0.690 0.700 0.670 0.710 2,580,000 1,753,260 0.6796 0.660 0.660 0.670 0.641 0.679 2,695,955 0.6503 2.99%
2024-10-04 0 0.670 0.650 0.670 0.640 0.670 1,450,000 942,740 0.6502 0.641 0.622 0.641 0.612 0.641 1,515,169 0.6222 3.08%
2024-10-03 0 0.650 0.650 0.660 0.650 0.680 722,000 473,600 0.6560 0.622 0.622 0.632 0.622 0.651 754,449 0.6277 -4.41%
2024-10-02 0 0.680 0.640 0.680 0.600 0.690 2,666,000 1,735,760 0.6511 0.651 0.612 0.651 0.574 0.660 2,785,820 0.6231 7.94%
2024-09-30 0 0.630 0.660 0.670 0.560 0.680 1,080,000 663,868 0.6147 0.603 0.632 0.641 0.536 0.651 1,128,539 0.5883 5.00%
2024-09-27 0 0.600 0.590 0.600 0.510 0.630 1,868,000 1,027,544 0.5501 0.574 0.565 0.574 0.488 0.603 1,951,955 0.5264 15.38%
2024-09-26 0 0.520 0.500 0.520 0.495 0.520 444,000 224,420 0.5055 0.498 0.478 0.498 0.474 0.498 463,955 0.4837 0.00%
2024-09-25 0 0.520 0.500 0.520 0.500 0.530 460,000 235,860 0.5127 0.498 0.478 0.498 0.478 0.507 480,674 0.4907 0.00%
2024-09-24 0 0.520 0.510 0.520 0.490 0.520 416,000 208,130 0.5003 0.498 0.488 0.498 0.469 0.498 434,697 0.4788 1.96%
2024-09-23 0 0.510 0.490 0.510 0.490 0.510 8,000 4,000 0.5000 0.488 0.469 0.488 0.469 0.488 8,360 0.4785 2.00%
2024-09-20 0 0.500 0.485 0.500 0.485 0.500 22,000 10,870 0.4941 0.478 0.464 0.478 0.464 0.478 22,989 0.4728 1.01%
2024-09-19 0 0.495 0.485 0.495 0.470 0.500 44,000 21,910 0.4980 0.474 0.464 0.474 0.450 0.478 45,978 0.4765 1.02%
2024-09-17 0 0.490 0.475 0.490 0.470 0.490 52,000 24,480 0.4708 0.469 0.455 0.469 0.450 0.469 54,337 0.4505 4.26%
2024-09-16 0 0.470 0.470 0.510 0.470 0.480 72,000 33,860 0.4703 0.450 0.450 0.488 0.450 0.459 75,236 0.4501 -3.09%
2024-09-13 0 0.485 0.470 0.485 0.470 0.485 110,000 52,460 0.4769 0.464 0.450 0.464 0.450 0.464 114,944 0.4564 3.19%
2024-09-12 0 0.470 0.465 0.470 0.465 0.480 196,000 92,230 0.4706 0.450 0.445 0.450 0.445 0.459 204,809 0.4503 -2.08%
2024-09-11 0 0.480 0.470 0.480 0.475 0.485 28,000 13,340 0.4764 0.459 0.450 0.459 0.455 0.464 29,258 0.4559 0.00%
2024-09-10 0 0.480 0.470 0.480 0.470 0.485 164,000 78,360 0.4778 0.459 0.450 0.459 0.450 0.464 171,371 0.4573 0.00%
2024-09-09 0 0.480 0.470 0.480 0.470 0.480 10,000 4,770 0.4770 0.459 0.450 0.459 0.450 0.459 10,449 0.4565 -1.03%
2024-09-05 0 0.485 0.470 0.485 0.470 0.485 162,000 77,210 0.4766 0.464 0.450 0.464 0.450 0.464 169,281 0.4561 -1.02%
2024-09-04 0 0.490 0.490 0.495 0.470 0.510 162,000 78,350 0.4836 0.469 0.469 0.474 0.450 0.488 169,281 0.4628 -1.01%
2024-09-03 0 0.495 0.470 0.495 0.470 0.500 270,000 129,170 0.4784 0.474 0.450 0.474 0.450 0.478 282,135 0.4578 0.00%
2024-09-02 0 0.495 0.475 0.495 0.470 0.510 2,286,526 1,109,511 0.4852 0.474 0.455 0.474 0.450 0.488 2,389,291 0.4644 0.00%
2024-08-30 0 0.495 0.470 0.495 0.475 0.500 4,596,000 2,295,150 0.4994 0.474 0.450 0.474 0.455 0.478 4,802,562 0.4779 4.21%
2024-08-29 0 0.475 0.495 0.510 0.470 0.500 52,000 25,170 0.4840 0.455 0.474 0.488 0.450 0.478 54,337 0.4632 -3.06%
2024-08-28 0 0.490 0.475 0.490 0.475 0.485 42,000 20,190 0.4807 0.469 0.455 0.469 0.455 0.464 43,888 0.4600 0.00%
2024-08-27 0 0.490 0.485 0.490 0.485 0.500 3,022,000 1,465,730 0.4850 0.469 0.464 0.469 0.464 0.478 3,157,820 0.4642 -2.00%
2024-08-26 0 0.500 0.485 0.500 0.480 0.500 96,000 47,510 0.4949 0.478 0.464 0.478 0.459 0.478 100,315 0.4736 -1.96%
2024-08-23 0 0.510 0.490 0.510 0.500 0.510 6,000 3,040 0.5067 0.488 0.469 0.488 0.478 0.488 6,270 0.4849 2.00%
2024-08-22 0 0.500 0.480 0.500 0.490 0.500 22,000 10,890 0.4950 0.478 0.459 0.478 0.469 0.478 22,989 0.4737 2.04%
2024-08-21 0 0.490 0.475 0.490 0.475 0.495 40,000 19,410 0.4853 0.469 0.455 0.469 0.455 0.474 41,798 0.4644 0.00%
2024-08-20 0 0.490 0.470 0.490 0.480 0.510 242,000 118,990 0.4917 0.469 0.450 0.469 0.459 0.488 252,876 0.4705 -1.01%
2024-08-19 0 0.495 0.490 0.500 0.490 0.510 26,000 13,020 0.5008 0.474 0.469 0.478 0.469 0.488 27,169 0.4792 -1.00%
2024-08-16 0 0.500 0.490 0.500 0.490 0.500 98,000 48,510 0.4950 0.478 0.469 0.478 0.469 0.478 102,404 0.4737 0.00%
2024-08-15 0 0.500 0.500 0.510 0.490 0.510 18,000 9,140 0.5078 0.478 0.478 0.488 0.469 0.488 18,809 0.4859 -1.96%
2024-08-14 0 0.510 0.500 0.510 0.500 0.510 60,000 30,020 0.5003 0.488 0.478 0.488 0.478 0.488 62,697 0.4788 2.00%
2024-08-13 0 0.500 0.500 0.550 0.500 0.500 196,000 98,000 0.5000 0.478 0.478 0.526 0.478 0.478 204,809 0.4785 1.01%
2024-08-12 0 0.495 0.495 0.510 0.495 0.510 606,000 302,710 0.4995 0.474 0.474 0.488 0.474 0.488 633,236 0.4780 0.00%
2024-08-09 0 0.495 0.490 0.500 0.495 0.520 28,000 14,060 0.5021 0.474 0.469 0.478 0.474 0.498 29,258 0.4805 -1.00%
2024-08-08 0 0.500 0.490 0.520 0.490 0.510 46,000 22,640 0.4922 0.478 0.469 0.498 0.469 0.488 48,067 0.4710 2.04%
2024-08-07 0 0.490 0.490 0.520 0.490 0.500 38,000 18,960 0.4989 0.469 0.469 0.498 0.469 0.478 39,708 0.4775 -3.92%
2024-08-06 0 0.510 0.490 0.510 0.490 0.520 304,000 150,690 0.4957 0.488 0.469 0.488 0.469 0.498 317,663 0.4744 4.08%
2024-08-05 0 0.490 0.490 0.540 0.490 0.520 68,000 34,720 0.5106 0.469 0.469 0.517 0.469 0.498 71,056 0.4886 -5.77%
2024-08-02 0 0.520 0.510 0.520 0.500 0.540 174,000 91,830 0.5278 0.498 0.488 0.498 0.478 0.517 181,820 0.5051 -5.45%
2024-08-01 0 0.550 0.530 0.560 0.530 0.550 14,000 7,540 0.5386 0.526 0.507 0.536 0.507 0.526 14,629 0.5154 3.77%
2024-07-31 0 0.530 0.530 0.550 0.520 0.560 126,000 66,500 0.5278 0.507 0.507 0.526 0.498 0.536 131,663 0.5051 -1.85%
2024-07-30 0 0.540 0.520 0.540 - - 0 0 - 0.517 0.498 0.517 - - 0 - -1.82%
2024-07-29 0 0.550 0.530 0.550 0.500 0.550 514,000 266,180 0.5179 0.526 0.507 0.526 0.478 0.526 537,101 0.4956 10.00%
2024-07-26 0 0.500 0.500 0.510 0.500 0.530 102,000 51,260 0.5025 0.478 0.478 0.488 0.478 0.507 106,584 0.4809 -3.85%
2024-07-25 0 0.520 0.520 0.540 0.510 0.520 130,000 67,460 0.5189 0.498 0.498 0.517 0.488 0.498 135,843 0.4966 -7.14%
2024-07-24 0 0.560 0.540 0.580 0.540 0.590 148,000 81,568 0.5511 0.536 0.517 0.555 0.517 0.565 154,652 0.5274 5.66%
2024-07-23 0 0.530 0.530 0.570 0.530 0.600 304,000 175,360 0.5768 0.507 0.507 0.545 0.507 0.574 317,663 0.5520 -10.17%
2024-07-22 0 0.590 0.580 0.600 0.560 0.610 368,000 215,140 0.5846 0.565 0.555 0.574 0.536 0.584 384,539 0.5595 -1.67%
2024-07-19 0 0.600 0.600 0.620 0.600 0.640 3,580,000 2,251,140 0.6288 0.574 0.574 0.593 0.574 0.612 3,740,899 0.6018 -4.76%
2024-07-18 0 0.630 0.630 0.650 0.630 0.700 1,606,000 1,055,080 0.6570 0.603 0.603 0.622 0.603 0.670 1,678,180 0.6287 -12.50%
2024-07-17 0 0.720 0.680 0.720 0.620 0.730 3,062,000 2,035,480 0.6648 0.689 0.651 0.689 0.593 0.699 3,199,618 0.6362 10.77%
2024-07-16 0 0.650 0.620 0.650 0.620 0.690 1,052,000 687,460 0.6535 0.622 0.593 0.622 0.593 0.660 1,099,281 0.6254 -1.52%
2024-07-15 0 0.660 0.630 0.660 0.630 0.690 932,000 602,440 0.6464 0.632 0.603 0.632 0.603 0.660 973,888 0.6186 -1.49%
2024-07-12 0 0.670 0.660 0.670 0.435 0.730 20,266,000 10,800,230 0.5329 0.641 0.632 0.641 0.416 0.699 21,176,831 0.5100 -5.63%
2024-07-11 0 0.710 0.710 0.730 0.690 0.740 646,000 463,180 0.7170 0.679 0.679 0.699 0.660 0.708 675,034 0.6862 -5.33%
2024-07-10 0 0.750 0.750 0.760 0.720 0.790 666,000 499,140 0.7495 0.718 0.718 0.727 0.689 0.756 695,933 0.7172 -5.06%
2024-07-09 0 0.790 0.780 0.790 0.770 0.800 230,000 182,300 0.7926 0.756 0.746 0.756 0.737 0.766 240,337 0.7585 -1.25%
2024-07-08 0 0.800 0.780 0.800 0.770 0.800 578,000 457,780 0.7920 0.766 0.746 0.766 0.737 0.766 603,978 0.7579 0.00%
2024-07-05 0 0.800 0.790 0.800 0.770 0.800 1,456,000 1,150,580 0.7902 0.766 0.756 0.766 0.737 0.766 1,521,438 0.7562 0.00%
2024-07-04 0 0.800 0.790 0.800 0.780 0.820 232,000 185,020 0.7975 0.766 0.756 0.766 0.746 0.785 242,427 0.7632 -1.23%
2024-07-03 0 0.810 0.790 0.820 0.780 0.820 224,000 179,360 0.8007 0.775 0.756 0.785 0.746 0.785 234,067 0.7663 2.53%
2024-07-02 0 0.790 0.790 0.800 0.780 0.810 232,000 183,860 0.7925 0.756 0.756 0.766 0.746 0.775 242,427 0.7584 -5.95%
2024-06-28 0 0.840 0.840 0.860 0.750 0.860 502,000 409,880 0.8165 0.804 0.804 0.823 0.718 0.823 524,562 0.7814 9.09%
2024-06-27 0 0.770 0.760 0.770 0.760 0.770 60,000 45,700 0.7617 0.737 0.727 0.737 0.727 0.737 62,697 0.7289 1.32%
2024-06-26 0 0.760 0.760 0.770 0.750 0.770 1,016,000 769,060 0.7569 0.727 0.727 0.737 0.718 0.737 1,061,663 0.7244 -1.30%
2024-06-25 0 0.770 0.770 0.780 0.760 0.780 188,000 144,620 0.7693 0.737 0.737 0.746 0.727 0.746 196,449 0.7362 -1.28%
2024-06-24 0 0.780 0.760 0.780 0.760 0.790 948,000 727,900 0.7678 0.746 0.727 0.746 0.727 0.756 990,607 0.7348 2.63%
2024-06-21 0 0.760 0.750 0.760 0.760 0.820 1,021,706 802,339 0.7853 0.727 0.718 0.727 0.727 0.785 1,067,625 0.7515 -7.32%
2024-06-20 0 0.820 0.800 0.820 0.790 0.820 666,000 536,540 0.8056 0.785 0.766 0.785 0.756 0.785 695,933 0.7710 1.23%
2024-06-19 0 0.810 0.800 0.810 0.780 0.810 698,000 554,880 0.7950 0.775 0.766 0.775 0.746 0.775 729,371 0.7608 1.25%
2024-06-18 0 0.800 0.780 0.800 0.780 0.810 82,000 64,960 0.7922 0.766 0.746 0.766 0.746 0.775 85,685 0.7581 -1.23%
2024-06-17 0 0.810 0.790 0.810 0.780 0.810 24,000 19,360 0.8067 0.775 0.756 0.775 0.746 0.775 25,079 0.7720 -1.22%
2024-06-14 0 0.820 0.790 0.820 0.790 0.820 274,000 220,040 0.8031 0.785 0.756 0.785 0.756 0.785 286,315 0.7685 1.23%
2024-06-13 0 0.810 0.780 0.810 0.790 0.810 14,000 11,240 0.8029 0.775 0.746 0.775 0.756 0.775 14,629 0.7683 1.25%
2024-06-12 0 0.800 0.790 0.800 0.780 0.800 328,000 259,080 0.7899 0.766 0.756 0.766 0.746 0.766 342,742 0.7559 0.00%
2024-06-11 0 0.800 0.770 0.800 0.780 0.810 56,000 44,520 0.7950 0.766 0.737 0.766 0.746 0.775 58,517 0.7608 -1.23%
2024-06-07 0 0.810 0.770 0.810 0.780 0.810 20,000 15,780 0.7890 0.775 0.737 0.775 0.746 0.775 20,899 0.7551 2.53%
2024-06-06 0 0.790 0.770 0.790 0.780 0.810 664,000 524,640 0.7901 0.756 0.737 0.756 0.746 0.775 693,843 0.7561 -1.25%
2024-06-05 0 0.800 0.780 0.800 0.800 0.820 192,000 153,480 0.7994 0.766 0.746 0.766 0.766 0.785 200,629 0.7650 1.27%
2024-06-04 0 0.790 0.770 0.790 0.770 0.810 1,124,000 885,640 0.7879 0.756 0.737 0.756 0.737 0.775 1,174,517 0.7540 3.95%
2024-06-03 0 0.760 0.760 0.780 0.760 0.800 330,000 255,340 0.7738 0.727 0.727 0.746 0.727 0.766 344,831 0.7405 -3.80%
2024-05-31 0 0.790 0.780 0.790 0.780 0.810 2,654,000 2,113,880 0.7965 0.756 0.746 0.756 0.746 0.775 2,773,281 0.7622 -2.47%
2024-05-30 0 0.810 0.790 0.810 0.790 0.810 4,296,000 3,424,140 0.7971 0.775 0.756 0.775 0.756 0.775 4,489,079 0.7628 1.25%
2024-05-29 0 0.800 0.800 0.810 0.800 0.830 6,242,000 5,065,580 0.8115 0.766 0.766 0.775 0.766 0.794 6,522,539 0.7766 -4.76%
2024-05-28 0 0.840 0.820 0.840 0.810 0.840 5,838,000 4,825,440 0.8266 0.804 0.785 0.804 0.775 0.804 6,100,382 0.7910 0.00%
2024-05-27 0 0.840 0.820 0.840 0.800 0.840 5,580,000 4,546,280 0.8147 0.804 0.785 0.804 0.766 0.804 5,830,787 0.7797 5.00%
2024-05-24 0 0.800 0.800 0.810 0.790 0.850 5,312,000 4,316,560 0.8126 0.766 0.766 0.775 0.756 0.813 5,550,742 0.7777 -6.98%
2024-05-23 0 0.860 0.820 0.860 0.800 0.860 4,932,000 4,031,360 0.8174 0.823 0.785 0.823 0.766 0.823 5,153,663 0.7822 6.17%
2024-05-22 0 0.810 0.790 0.810 0.780 0.820 4,390,000 3,515,740 0.8009 0.775 0.756 0.775 0.746 0.785 4,587,303 0.7664 -2.41%
2024-05-21 0 0.830 0.810 0.830 0.810 0.830 4,134,000 3,386,640 0.8192 0.794 0.775 0.794 0.775 0.794 4,319,798 0.7840 0.00%
2024-05-20 0 0.830 0.800 0.830 0.800 0.850 3,674,000 3,016,540 0.8211 0.794 0.766 0.794 0.766 0.813 3,839,124 0.7857 0.00%
2024-05-17 0 0.830 0.830 0.850 0.800 0.900 5,870,000 4,955,440 0.8442 0.794 0.794 0.813 0.766 0.861 6,133,820 0.8079 1.22%
2024-05-16 0 0.820 0.810 0.820 0.790 0.830 3,276,000 2,648,760 0.8085 0.785 0.775 0.785 0.756 0.794 3,423,236 0.7738 0.00%
2024-05-14 0 0.820 0.790 0.820 0.790 0.820 2,654,000 2,127,060 0.8015 0.785 0.756 0.785 0.756 0.785 2,773,281 0.7670 -1.20%
2024-05-13 0 0.830 0.800 0.840 0.780 0.830 2,924,000 2,325,920 0.7955 0.794 0.766 0.804 0.746 0.794 3,055,416 0.7612 3.75%
2024-05-10 0 0.800 0.780 0.800 0.780 0.810 2,358,000 1,887,000 0.8003 0.766 0.746 0.766 0.746 0.775 2,463,978 0.7658 -1.23%
2024-05-09 0 0.810 0.780 0.810 0.780 0.820 2,434,000 1,932,840 0.7941 0.775 0.746 0.775 0.746 0.785 2,543,393 0.7599 1.25%
2024-05-08 0 0.800 0.770 0.800 0.780 0.820 1,030,000 819,300 0.7954 0.766 0.737 0.766 0.746 0.785 1,076,292 0.7612 -2.44%
2024-05-07 0 0.820 0.790 0.820 0.800 0.840 1,126,000 915,560 0.8131 0.785 0.756 0.785 0.766 0.804 1,176,607 0.7781 2.50%
2024-05-06 0 0.800 0.800 0.820 0.800 0.840 314,000 253,960 0.8088 0.766 0.766 0.785 0.766 0.804 328,112 0.7740 -2.44%
2024-05-03 0 0.820 0.810 0.820 0.820 0.880 64,000 53,700 0.8391 0.785 0.775 0.785 0.785 0.842 66,876 0.8030 -4.65%
2024-05-02 0 0.860 0.840 0.850 0.830 0.890 842,000 714,820 0.8490 0.823 0.804 0.813 0.794 0.852 879,843 0.8124 3.61%
2024-04-30 0 0.830 0.850 0.860 0.810 0.860 90,000 74,500 0.8278 0.794 0.813 0.823 0.775 0.823 94,045 0.7922 1.22%
2024-04-29 0 0.820 0.810 0.820 0.810 0.840 212,000 174,180 0.8216 0.785 0.775 0.785 0.775 0.804 221,528 0.7863 -1.20%
2024-04-26 0 0.830 0.820 0.830 0.810 0.850 528,000 440,800 0.8348 0.794 0.785 0.794 0.775 0.813 551,730 0.7989 -2.35%
2024-04-25 0 0.850 0.830 0.850 0.830 0.910 662,000 563,900 0.8518 0.813 0.794 0.813 0.794 0.871 691,753 0.8152 -1.16%
2024-04-24 0 0.860 0.830 0.850 0.840 0.890 2,582,000 2,234,840 0.8655 0.823 0.794 0.813 0.804 0.852 2,698,045 0.8283 -3.37%
2024-04-23 0 0.890 0.870 0.890 0.860 0.930 2,592,205 2,275,452 0.8778 0.852 0.833 0.852 0.823 0.890 2,708,709 0.8401 2.30%
2024-04-22 0 0.870 0.860 0.870 0.870 0.900 2,676,000 2,347,840 0.8774 0.833 0.823 0.833 0.833 0.861 2,796,270 0.8396 -3.33%
2024-04-19 0 0.900 0.880 0.900 0.880 0.900 2,476,800 2,204,916 0.8902 0.861 0.842 0.861 0.842 0.861 2,588,117 0.8519 0.00%
2024-04-18 0 0.900 0.860 0.900 0.860 0.930 2,760,000 2,450,590 0.8879 0.861 0.823 0.861 0.823 0.890 2,884,045 0.8497 2.27%
2024-04-17 0 0.880 0.880 0.900 0.880 0.910 2,544,000 2,273,860 0.8938 0.842 0.842 0.861 0.842 0.871 2,658,337 0.8554 -3.30%
2024-04-16 0 0.910 0.870 0.920 0.880 0.910 2,700,000 2,403,060 0.8900 0.871 0.833 0.880 0.842 0.871 2,821,348 0.8517 1.11%
2024-04-15 0 0.900 0.880 0.910 0.880 0.910 2,288,000 2,034,500 0.8892 0.861 0.842 0.871 0.842 0.871 2,390,831 0.8510 -2.17%
2024-04-12 0 0.920 0.880 0.920 0.880 0.920 2,592,000 2,307,200 0.8901 0.880 0.842 0.880 0.842 0.880 2,708,494 0.8518 3.37%
2024-04-11 0 0.890 0.880 0.890 0.890 0.910 2,448,000 2,204,760 0.9006 0.852 0.842 0.852 0.852 0.871 2,558,022 0.8619 -4.30%
2024-04-10 0 0.930 0.880 0.930 0.890 0.930 2,694,000 2,433,640 0.9034 0.890 0.842 0.890 0.852 0.890 2,815,079 0.8645 2.20%
2024-04-09 0 0.910 0.910 0.930 0.850 0.930 2,808,000 2,499,660 0.8902 0.871 0.871 0.890 0.813 0.890 2,934,202 0.8519 4.60%
2024-04-08 0 0.870 0.860 0.870 0.870 0.960 2,297,575 2,075,717 0.9034 0.833 0.823 0.833 0.833 0.919 2,400,837 0.8646 -6.45%
2024-04-05 0 0.930 0.910 0.920 0.910 0.950 2,176,000 2,008,300 0.9229 0.890 0.871 0.880 0.871 0.909 2,273,798 0.8832 0.00%
2024-04-03 0 0.930 0.910 0.930 0.910 0.940 2,310,000 2,141,020 0.9268 0.890 0.871 0.890 0.871 0.900 2,413,820 0.8870 -2.11%
2024-04-02 0 0.950 0.920 0.960 0.940 0.970 2,174,000 2,082,440 0.9579 0.909 0.880 0.919 0.900 0.928 2,271,708 0.9167 -2.06%
2024-03-28 0 0.970 0.950 0.970 0.940 0.970 2,396,000 2,288,600 0.9552 0.928 0.909 0.928 0.900 0.928 2,503,685 0.9141 2.11%
2024-03-27 0 0.950 0.950 0.960 0.930 0.980 2,182,000 2,096,520 0.9608 0.909 0.909 0.919 0.890 0.938 2,280,067 0.9195 0.00%
2024-03-26 0 0.950 0.910 0.950 0.950 0.990 2,226,000 2,183,320 0.9808 0.909 0.871 0.909 0.909 0.947 2,326,045 0.9386 -5.00%
2024-03-25 0 1.000 0.980 1.000 0.980 1.010 2,450,000 2,431,140 0.9923 0.957 0.938 0.957 0.938 0.967 2,560,112 0.9496 0.00%
2024-03-22 0 1.000 0.990 1.000 0.950 1.000 2,944,000 2,852,680 0.9690 0.957 0.947 0.957 0.909 0.957 3,076,315 0.9273 0.00%
2024-03-21 0 1.000 0.980 1.010 0.980 1.010 2,084,000 2,069,020 0.9928 0.957 0.938 0.967 0.938 0.967 2,177,663 0.9501 0.00%
2024-03-20 0 1.000 0.990 1.000 0.940 1.000 2,452,000 2,392,400 0.9757 0.957 0.947 0.957 0.900 0.957 2,562,202 0.9337 0.00%
2024-03-19 0 1.000 0.980 1.000 0.970 1.000 2,176,000 2,154,480 0.9901 0.957 0.938 0.957 0.928 0.957 2,273,798 0.9475 0.00%
2024-03-18 0 1.000 0.980 1.010 0.950 1.000 2,130,000 2,105,620 0.9886 0.957 0.938 0.967 0.909 0.957 2,225,730 0.9460 3.09%
2024-03-15 0 0.970 0.970 0.980 0.970 1.010 2,206,000 2,201,140 0.9978 0.928 0.928 0.938 0.928 0.967 2,305,146 0.9549 -3.96%
2024-03-14 0 1.010 0.990 1.000 0.980 1.010 2,266,000 2,248,020 0.9921 0.967 0.947 0.957 0.938 0.967 2,367,843 0.9494 1.00%
2024-03-13 0 1.000 0.990 1.010 0.990 1.030 2,062,000 2,072,200 1.0049 0.957 0.947 0.967 0.947 0.986 2,154,674 0.9617 -3.85%
2024-03-12 0 1.040 1.020 1.040 1.020 1.050 2,470,000 2,550,550 1.0326 0.995 0.976 0.995 0.976 1.005 2,581,011 0.9882 0.97%
2024-03-11 0 1.030 1.010 1.030 1.010 1.040 2,148,000 2,200,280 1.0243 0.986 0.967 0.986 0.967 0.995 2,244,539 0.9803 -0.96%
2024-03-08 0 1.040 1.020 1.040 1.020 1.060 2,040,000 2,106,640 1.0327 0.995 0.976 0.995 0.976 1.014 2,131,685 0.9883 0.00%
2024-03-07 0 1.040 1.030 1.040 1.030 1.100 1,928,000 2,022,100 1.0488 0.995 0.986 0.995 0.986 1.053 2,014,652 1.0037 -5.45%
2024-03-06 0 1.100 1.060 1.100 1.040 1.100 2,108,000 2,226,300 1.0561 1.053 1.014 1.053 0.995 1.053 2,202,742 1.0107 4.76%
2024-03-05 0 1.050 1.040 1.050 1.030 1.060 2,116,000 2,211,640 1.0452 1.005 0.995 1.005 0.986 1.014 2,211,101 1.0002 -1.87%
2024-03-04 0 1.070 1.040 1.070 1.010 1.070 1,984,000 2,061,320 1.0390 1.024 0.995 1.024 0.967 1.024 2,073,169 0.9943 3.88%
2024-03-01 0 1.030 1.030 1.040 1.020 1.080 2,014,000 2,095,300 1.0404 0.986 0.986 0.995 0.976 1.034 2,104,517 0.9956 -3.74%
2024-02-29 0 1.070 1.050 1.070 1.010 1.070 2,428,000 2,544,040 1.0478 1.024 1.005 1.024 0.967 1.024 2,537,124 1.0027 4.90%
2024-02-28 0 1.020 1.020 1.030 1.020 1.060 2,160,000 2,235,920 1.0351 0.976 0.976 0.986 0.976 1.014 2,257,079 0.9906 -3.77%
2024-02-27 0 1.060 1.050 1.060 1.050 1.080 2,234,000 2,365,500 1.0589 1.014 1.005 1.014 1.005 1.034 2,334,404 1.0133 0.00%
2024-02-26 0 1.060 1.050 1.060 1.060 1.100 2,028,000 2,168,280 1.0692 1.014 1.005 1.014 1.014 1.053 2,119,146 1.0232 -3.64%
2024-02-23 0 1.100 1.100 1.110 1.040 1.100 2,302,000 2,451,160 1.0648 1.053 1.053 1.062 0.995 1.053 2,405,461 1.0190 0.92%
2024-02-22 0 1.090 1.080 1.090 1.080 1.130 2,052,000 2,245,080 1.0941 1.043 1.034 1.043 1.034 1.081 2,144,225 1.0470 -2.68%
2024-02-21 0 1.120 1.090 1.120 1.090 1.120 2,068,000 2,263,560 1.0946 1.072 1.043 1.072 1.043 1.072 2,160,944 1.0475 0.00%
2024-02-20 0 1.120 1.100 1.120 1.100 1.130 2,168,000 2,425,040 1.1186 1.072 1.053 1.072 1.053 1.081 2,265,438 1.0705 -0.88%
2024-02-19 0 1.130 1.110 1.130 1.110 1.220 1,908,000 2,167,380 1.1359 1.081 1.062 1.081 1.062 1.168 1,993,753 1.0871 -4.24%
2024-02-16 0 1.180 1.150 1.180 1.150 1.210 1,934,000 2,278,000 1.1779 1.129 1.101 1.129 1.101 1.158 2,020,921 1.1272 -0.84%
2024-02-15 0 1.190 1.190 1.200 1.190 1.270 2,174,000 2,646,740 1.2175 1.139 1.139 1.148 1.139 1.215 2,271,708 1.1651 -7.03%
2024-02-14 0 1.280 1.280 1.300 1.180 1.300 2,140,000 2,626,640 1.2274 1.225 1.225 1.244 1.129 1.244 2,236,180 1.1746 0.79%
2024-02-09 0 1.270 1.270 1.290 1.130 1.270 1,300,000 1,518,400 1.1680 1.215 1.215 1.235 1.081 1.215 1,358,427 1.1178 7.63%
2024-02-08 0 1.180 1.180 1.190 1.100 1.180 1,906,000 2,185,820 1.1468 1.129 1.129 1.139 1.053 1.129 1,991,663 1.0975 4.42%
2024-02-07 0 1.130 1.130 1.140 1.130 1.200 1,924,000 2,239,140 1.1638 1.081 1.081 1.091 1.081 1.148 2,010,472 1.1137 -4.24%
2024-02-06 0 1.180 1.160 1.180 1.150 1.190 1,914,000 2,242,720 1.1717 1.129 1.110 1.129 1.101 1.139 2,000,022 1.1213 0.00%
2024-02-05 0 1.180 1.170 1.180 1.140 1.250 1,956,000 2,299,880 1.1758 1.129 1.120 1.129 1.091 1.196 2,043,910 1.1252 -6.35%
2024-02-02 0 1.260 1.220 1.260 1.200 1.270 1,750,000 2,152,840 1.2302 1.206 1.168 1.206 1.148 1.215 1,828,652 1.1773 0.80%
2024-02-01 0 1.250 1.220 1.250 1.160 1.250 2,138,000 2,622,360 1.2265 1.196 1.168 1.196 1.110 1.196 2,234,090 1.1738 7.76%
2024-01-31 0 1.160 1.130 1.160 1.120 1.190 1,938,000 2,221,780 1.1464 1.110 1.081 1.110 1.072 1.139 2,025,101 1.0971 0.87%
2024-01-30 0 1.150 1.130 1.150 1.100 1.200 1,958,000 2,228,160 1.1380 1.101 1.081 1.101 1.053 1.148 2,046,000 1.0890 -1.71%
2024-01-29 0 1.170 1.160 1.170 1.160 1.240 1,946,000 2,336,600 1.2007 1.120 1.110 1.120 1.110 1.187 2,033,461 1.1491 -4.88%
2024-01-26 0 1.230 1.200 1.230 1.190 1.230 1,852,000 2,236,440 1.2076 1.177 1.148 1.177 1.139 1.177 1,935,236 1.1556 0.82%
2024-01-25 0 1.220 1.200 1.220 1.190 1.250 2,210,000 2,664,820 1.2058 1.168 1.148 1.168 1.139 1.196 2,309,326 1.1539 -0.81%
2024-01-24 0 1.230 1.150 1.240 1.130 1.260 2,282,000 2,679,220 1.1741 1.177 1.101 1.187 1.081 1.206 2,384,562 1.1236 2.50%
2024-01-23 0 1.200 1.200 1.260 1.200 1.290 1,712,000 2,093,420 1.2228 1.148 1.148 1.206 1.148 1.235 1,788,944 1.1702 0.84%
2024-01-22 0 1.190 1.190 1.220 1.180 1.260 1,904,000 2,295,980 1.2059 1.139 1.139 1.168 1.129 1.206 1,989,573 1.1540 -5.56%
2024-01-19 0 1.260 1.220 1.260 1.130 1.260 3,684,800 4,522,992 1.2275 1.206 1.168 1.206 1.081 1.206 3,850,409 1.1747 10.53%
2024-01-18 0 1.140 1.140 1.170 1.060 1.200 3,008,000 3,340,440 1.1105 1.091 1.091 1.120 1.014 1.148 3,143,191 1.0628 1.79%
2024-01-17 0 1.120 1.090 1.120 1.080 1.120 2,446,000 2,672,120 1.0924 1.072 1.043 1.072 1.034 1.072 2,555,933 1.0455 0.00%
2024-01-16 0 1.120 1.100 1.120 1.030 1.130 2,360,000 2,546,720 1.0791 1.072 1.053 1.072 0.986 1.081 2,466,067 1.0327 0.90%
2024-01-15 0 1.110 1.090 1.130 1.040 1.160 2,326,000 2,575,480 1.1073 1.062 1.043 1.081 0.995 1.110 2,430,539 1.0596 0.91%
2024-01-12 0 1.100 1.070 1.100 1.030 1.100 2,540,000 2,702,140 1.0638 1.053 1.024 1.053 0.986 1.053 2,654,157 1.0181 2.80%
2024-01-11 0 1.070 1.030 1.070 0.990 1.090 2,966,000 3,038,580 1.0245 1.024 0.986 1.024 0.947 1.043 3,099,303 0.9804 0.94%
2024-01-10 0 1.060 1.020 1.060 1.000 1.070 2,646,000 2,730,900 1.0321 1.014 0.976 1.014 0.957 1.024 2,764,921 0.9877 -0.93%
2024-01-09 0 1.070 1.050 1.070 1.050 1.140 2,686,000 2,896,780 1.0785 1.024 1.005 1.024 1.005 1.091 2,806,719 1.0321 -4.46%
2024-01-08 0 1.120 1.120 1.130 0.970 1.160 5,348,000 5,588,600 1.0450 1.072 1.072 1.081 0.928 1.110 5,588,360 1.0000 -7.44%
2024-01-05 0 1.210 1.170 1.210 1.170 1.280 5,984,000 7,213,680 1.2055 1.158 1.120 1.158 1.120 1.225 6,252,944 1.1536 -3.20%
2024-01-04 0 1.250 1.240 1.250 1.220 1.290 9,120,000 11,532,320 1.2645 1.196 1.187 1.196 1.168 1.235 9,529,888 1.2101 -3.10%
2024-01-03 0 1.290 1.270 1.290 1.240 1.330 8,994,000 11,456,520 1.2738 1.235 1.215 1.235 1.187 1.273 9,398,225 1.2190 -3.01%
2024-01-02 0 1.330 1.320 1.330 1.300 1.400 8,626,000 11,600,600 1.3448 1.273 1.263 1.273 1.244 1.340 9,013,685 1.2870 2.31%
2023-12-29 0 1.300 1.300 1.310 1.180 1.320 10,740,000 13,299,980 1.2384 1.244 1.244 1.254 1.129 1.263 11,222,697 1.1851 7.44%
2023-12-28 0 1.210 1.190 1.200 1.130 1.210 12,006,000 13,994,600 1.1656 1.158 1.139 1.148 1.081 1.158 12,545,596 1.1155 2.54%
2023-12-27 0 1.180 1.160 1.180 1.100 1.200 12,352,000 14,370,640 1.1634 1.129 1.110 1.129 1.053 1.148 12,907,146 1.1134 7.27%
2023-12-22 0 1.100 1.090 1.100 1.070 1.270 10,766,000 12,056,820 1.1199 1.053 1.043 1.053 1.024 1.215 11,249,865 1.0717 -13.39%
2023-12-21 0 1.270 1.260 1.270 1.180 1.300 11,064,000 13,574,920 1.2269 1.215 1.206 1.215 1.129 1.244 11,561,258 1.1742 1.60%
2023-12-20 0 1.250 1.230 1.250 1.200 1.310 9,680,000 11,920,440 1.2315 1.196 1.177 1.196 1.148 1.254 10,115,056 1.1785 -3.85%
2023-12-19 0 1.300 1.280 1.300 1.260 1.370 8,312,000 11,012,440 1.3249 1.244 1.225 1.244 1.206 1.311 8,685,573 1.2679 -3.70%
2023-12-18 0 1.350 1.330 1.370 1.320 1.400 8,346,000 11,248,480 1.3478 1.292 1.273 1.311 1.263 1.340 8,721,101 1.2898 -1.46%
2023-12-15 0 1.370 1.360 1.370 1.340 1.450 7,636,000 10,557,940 1.3827 1.311 1.302 1.311 1.282 1.388 7,979,191 1.3232 -1.44%
2023-12-14 0 1.390 1.380 1.390 1.210 1.480 12,180,000 15,962,660 1.3106 1.330 1.321 1.330 1.158 1.416 12,727,416 1.2542 -4.79%
2023-12-13 0 1.460 1.450 1.460 1.440 1.520 7,594,000 11,161,160 1.4697 1.397 1.388 1.397 1.378 1.455 7,935,303 1.4065 -0.68%
2023-12-12 0 1.470 1.460 1.470 1.440 1.500 8,020,000 11,743,400 1.4643 1.407 1.397 1.407 1.378 1.435 8,380,449 1.4013 -0.68%
2023-12-11 0 1.480 1.470 1.480 1.400 1.500 10,228,000 15,076,860 1.4741 1.416 1.407 1.416 1.340 1.435 10,687,685 1.4107 2.78%
2023-12-08 0 1.440 1.430 1.440 1.330 1.450 13,784,000 19,306,180 1.4006 1.378 1.368 1.378 1.273 1.388 14,403,506 1.3404 4.35%
2023-12-07 0 1.380 1.380 1.390 1.360 1.410 8,516,000 11,796,860 1.3853 1.321 1.321 1.330 1.302 1.349 8,898,742 1.3257 0.00%
2023-12-06 0 1.380 1.380 1.400 1.350 1.430 9,196,000 12,842,140 1.3965 1.321 1.321 1.340 1.292 1.368 9,609,303 1.3364 0.73%
2023-12-05 0 1.370 1.360 1.370 1.350 1.400 9,080,000 12,414,500 1.3672 1.311 1.302 1.311 1.292 1.340 9,488,090 1.3084 -0.72%
2023-12-04 0 1.380 1.370 1.380 1.300 1.420 11,146,000 15,206,200 1.3643 1.321 1.311 1.321 1.244 1.359 11,646,944 1.3056 7.81%
2023-12-01 0 1.280 1.280 1.290 1.280 1.330 8,398,000 10,879,060 1.2954 1.225 1.225 1.235 1.225 1.273 8,775,438 1.2397 -3.03%
2023-11-30 0 1.320 1.310 1.320 1.270 1.340 10,622,000 13,910,040 1.3095 1.263 1.254 1.263 1.215 1.282 11,099,393 1.2532 3.13%
2023-11-29 0 1.280 1.260 1.280 1.250 1.300 8,848,000 11,370,540 1.2851 1.225 1.206 1.225 1.196 1.244 9,245,663 1.2298 -1.54%
2023-11-28 0 1.300 1.270 1.300 1.290 1.390 7,986,000 10,899,480 1.3648 1.244 1.215 1.244 1.235 1.330 8,344,921 1.3061 -1.52%
2023-11-27 0 1.320 1.300 1.320 1.250 1.520 9,430,000 12,381,220 1.3130 1.263 1.244 1.263 1.196 1.455 9,853,820 1.2565 -13.73%
2023-11-24 0 1.530 1.510 1.530 1.450 1.550 10,484,000 15,775,100 1.5047 1.464 1.445 1.464 1.388 1.483 10,955,191 1.4400 -1.29%
2023-11-23 0 1.550 1.550 1.560 1.510 1.610 10,394,000 16,243,740 1.5628 1.483 1.483 1.493 1.445 1.541 10,861,146 1.4956 -1.90%
2023-11-22 0 1.580 1.580 1.590 1.580 1.650 10,500,000 16,896,180 1.6092 1.512 1.512 1.522 1.512 1.579 10,971,910 1.5399 -2.47%
2023-11-21 0 1.620 1.620 1.630 1.570 1.650 15,010,000 24,196,000 1.6120 1.550 1.550 1.560 1.502 1.579 15,684,607 1.5427 3.18%
2023-11-20 0 1.570 1.570 1.580 1.460 1.580 19,420,000 29,733,080 1.5311 1.502 1.502 1.512 1.397 1.512 20,292,809 1.4652 7.53%
2023-11-17 0 1.460 1.460 1.470 1.460 1.580 13,272,000 20,096,579 1.5142 1.397 1.397 1.407 1.397 1.512 13,868,494 1.4491 -5.81%
2023-11-16 0 1.550 1.550 1.560 1.530 1.630 13,494,000 21,190,000 1.5703 1.483 1.483 1.493 1.464 1.560 14,100,472 1.5028 -3.73%
2023-11-15 0 1.610 1.600 1.610 1.500 1.620 29,136,000 46,308,420 1.5894 1.541 1.531 1.541 1.435 1.550 30,445,483 1.5210 9.52%
2023-11-14 0 1.470 1.470 1.480 1.430 1.480 14,746,000 21,451,240 1.4547 1.407 1.407 1.416 1.368 1.416 15,408,742 1.3921 2.80%
2023-11-13 0 1.430 1.430 1.450 1.370 1.460 11,584,000 16,501,700 1.4245 1.368 1.368 1.388 1.311 1.397 12,104,629 1.3633 1.42%
2023-11-10 0 1.410 1.410 1.420 1.340 1.420 11,158,000 15,438,520 1.3836 1.349 1.349 1.359 1.282 1.359 11,659,483 1.3241 3.68%
2023-11-09 0 1.360 1.360 1.370 1.360 1.420 11,986,000 16,521,660 1.3784 1.302 1.302 1.311 1.302 1.359 12,524,697 1.3191 -0.73%
2023-11-08 0 1.370 1.360 1.370 1.280 1.390 17,010,000 23,044,300 1.3548 1.311 1.302 1.311 1.225 1.330 17,774,494 1.2965 7.87%
2023-11-07 0 1.270 1.270 1.280 1.260 1.310 11,730,000 15,118,280 1.2889 1.215 1.215 1.225 1.206 1.254 12,257,191 1.2334 -1.55%
2023-11-06 0 1.290 1.290 1.300 1.230 1.310 16,624,000 21,304,880 1.2816 1.235 1.235 1.244 1.177 1.254 17,371,146 1.2265 3.20%
2023-11-03 0 1.250 1.240 1.250 1.190 1.270 13,862,000 17,157,600 1.2377 1.196 1.187 1.196 1.139 1.215 14,485,011 1.1845 1.63%
2023-11-02 0 1.230 1.210 1.240 1.200 1.320 14,252,000 18,193,400 1.2766 1.177 1.158 1.187 1.148 1.263 14,892,539 1.2216 -0.81%
2023-11-01 0 1.240 1.240 1.280 1.220 1.300 4,122,000 5,190,380 1.2592 1.187 1.187 1.225 1.168 1.244 4,307,258 1.2050 -5.34%
2023-10-31 0 1.310 1.300 1.310 1.110 1.320 10,380,000 13,009,480 1.2533 1.254 1.244 1.254 1.062 1.263 10,846,517 1.1994 14.91%
2023-10-30 0 1.140 1.140 1.150 1.120 1.180 3,386,000 3,931,440 1.1611 1.091 1.091 1.101 1.072 1.129 3,538,180 1.1111 -0.87%
2023-10-27 0 1.150 1.150 1.180 1.110 1.210 5,538,000 6,434,400 1.1619 1.101 1.101 1.129 1.062 1.158 5,786,899 1.1119 2.68%
2023-10-26 0 1.120 1.120 1.150 1.120 1.220 4,406,000 5,222,240 1.1853 1.072 1.072 1.101 1.072 1.168 4,604,022 1.1343 -5.08%
2023-10-25 0 1.180 1.180 1.190 1.150 1.220 4,908,000 5,784,760 1.1786 1.129 1.129 1.139 1.101 1.168 5,128,584 1.1279 2.61%
2023-10-24 0 1.150 1.150 1.160 1.130 1.180 3,252,000 3,759,420 1.1560 1.101 1.101 1.110 1.081 1.129 3,398,157 1.1063 -4.96%
2023-10-20 0 1.210 1.180 1.210 1.140 1.210 1,714,000 2,023,340 1.1805 1.158 1.129 1.158 1.091 1.158 1,791,034 1.1297 0.83%
2023-10-19 0 1.200 1.200 1.210 1.030 1.280 4,270,000 4,909,560 1.1498 1.148 1.148 1.158 0.986 1.225 4,461,910 1.1003 20.00%
2023-10-18 0 1.000 0.990 1.000 0.850 1.000 1,486,000 1,385,580 0.9324 0.957 0.947 0.957 0.813 0.957 1,552,787 0.8923 19.05%
2023-10-17 0 0.840 0.840 0.860 0.820 0.890 2,302,000 1,946,620 0.8456 0.804 0.804 0.823 0.785 0.852 2,405,461 0.8093 2.44%
2023-10-16 0 0.820 0.820 0.840 0.790 0.840 2,740,000 2,245,520 0.8195 0.785 0.785 0.804 0.756 0.804 2,863,146 0.7843 1.23%
2023-10-13 0 0.810 0.810 0.840 0.790 0.840 25,994,000 20,807,280 0.8005 0.775 0.775 0.804 0.756 0.804 27,162,270 0.7660 2.53%
2023-10-12 0 0.790 0.790 0.800 0.790 0.810 2,008,000 1,603,260 0.7984 0.756 0.756 0.766 0.756 0.775 2,098,247 0.7641 -1.25%
2023-10-11 0 0.800 0.790 0.810 0.790 0.810 12,426,000 9,934,720 0.7995 0.766 0.756 0.775 0.756 0.775 12,984,472 0.7651 0.00%
2023-10-10 0 0.800 0.800 0.810 0.790 0.830 3,822,000 3,061,100 0.8009 0.766 0.766 0.775 0.756 0.794 3,993,775 0.7665 2.56%
2023-10-09 0 0.780 0.780 0.800 0.780 0.800 680,000 541,940 0.7970 0.746 0.746 0.766 0.746 0.766 710,562 0.7627 0.00%
2023-10-06 0 0.780 0.780 0.800 0.780 0.810 1,642,000 1,313,440 0.7999 0.746 0.746 0.766 0.746 0.775 1,715,798 0.7655 -2.50%
2023-10-05 0 0.800 0.790 0.810 0.770 0.810 2,662,000 2,129,840 0.8001 0.766 0.756 0.775 0.737 0.775 2,781,640 0.7657 2.56%
2023-10-04 0 0.780 0.780 0.800 0.780 0.820 8,550,018 6,849,213 0.8011 0.746 0.746 0.766 0.746 0.785 8,934,288 0.7666 -1.27%
2023-10-03 0 0.790 0.790 0.800 0.770 0.830 4,242,000 3,419,100 0.8060 0.756 0.756 0.766 0.737 0.794 4,432,652 0.7713 -1.25%
2023-09-29 0 0.800 0.790 0.810 0.750 0.840 5,506,000 4,393,860 0.7980 0.766 0.756 0.775 0.718 0.804 5,753,461 0.7637 1.27%
2023-09-28 0 0.790 0.790 0.810 0.790 0.830 8,456,000 6,818,760 0.8064 0.756 0.756 0.775 0.756 0.794 8,836,045 0.7717 -2.47%
2023-09-27 0 0.810 0.810 0.820 0.800 0.820 1,686,000 1,372,040 0.8138 0.775 0.775 0.785 0.766 0.785 1,761,775 0.7788 0.00%
2023-09-26 0 0.810 0.800 0.820 0.800 0.820 2,174,000 1,761,960 0.8105 0.775 0.766 0.785 0.766 0.785 2,271,708 0.7756 1.25%
2023-09-25 0 0.800 0.790 0.810 0.800 0.810 2,540,000 2,033,080 0.8004 0.766 0.756 0.775 0.766 0.775 2,654,157 0.7660 1.27%
2023-09-22 0 0.790 0.790 0.810 0.780 0.800 2,286,000 1,821,540 0.7968 0.756 0.756 0.775 0.746 0.766 2,388,742 0.7626 -1.25%
2023-09-21 0 0.800 0.800 0.810 0.800 0.810 1,908,000 1,538,100 0.8061 0.766 0.766 0.775 0.766 0.775 1,993,753 0.7715 1.27%
2023-09-20 0 0.790 0.790 0.820 0.790 0.820 2,760,000 2,207,380 0.7998 0.756 0.756 0.785 0.756 0.785 2,884,045 0.7654 -1.25%
2023-09-19 0 0.800 0.790 0.800 0.790 0.820 1,340,000 1,071,760 0.7998 0.766 0.756 0.766 0.756 0.785 1,400,225 0.7654 1.27%
2023-09-18 0 0.790 0.790 0.800 0.790 0.800 1,580,000 1,263,020 0.7994 0.756 0.756 0.766 0.756 0.766 1,651,011 0.7650 0.00%
2023-09-15 0 0.790 0.800 0.850 0.790 0.870 634,000 507,240 0.8001 0.756 0.766 0.813 0.756 0.833 662,494 0.7657 1.28%
2023-09-14 0 0.780 0.780 0.800 0.780 0.820 724,000 576,060 0.7957 0.746 0.746 0.766 0.746 0.785 756,539 0.7614 -1.27%
2023-09-13 0 0.790 0.790 0.810 0.780 0.800 1,259,110 998,423 0.7930 0.756 0.756 0.775 0.746 0.766 1,315,699 0.7589 1.28%
2023-09-12 0 0.780 0.780 0.820 0.780 0.800 2,236,000 1,783,300 0.7975 0.746 0.746 0.785 0.746 0.766 2,336,494 0.7632 -1.27%
2023-09-11 0 0.790 0.790 0.880 0.790 0.840 748,000 599,580 0.8016 0.756 0.756 0.842 0.756 0.804 781,618 0.7671 -1.25%
2023-09-07 0 0.800 0.790 0.880 0.790 0.800 438,000 348,580 0.7958 0.766 0.756 0.842 0.756 0.766 457,685 0.7616 2.56%
2023-09-06 0 0.780 0.780 0.820 0.780 0.830 714,000 571,440 0.8003 0.746 0.746 0.785 0.746 0.794 746,090 0.7659 0.00%
2023-09-05 0 0.780 0.780 0.950 0.770 0.800 130,000 101,860 0.7835 0.746 0.746 0.909 0.737 0.766 135,843 0.7498 1.30%
2023-09-04 0 0.770 0.770 0.800 0.770 0.800 474,000 370,200 0.7810 0.737 0.737 0.766 0.737 0.766 495,303 0.7474 2.67%
2023-08-31 0 0.750 0.750 0.770 0.750 0.800 766,000 585,020 0.7637 0.718 0.718 0.737 0.718 0.766 800,427 0.7309 -5.06%
2023-08-30 0 0.790 0.770 0.800 0.760 0.790 1,240,000 958,680 0.7731 0.756 0.737 0.766 0.727 0.756 1,295,730 0.7399 3.95%
2023-08-29 0 0.760 0.760 0.770 0.750 0.770 500,000 380,800 0.7616 0.727 0.727 0.737 0.718 0.737 522,472 0.7288 1.33%
2023-08-28 0 0.750 0.750 0.780 0.740 0.780 460,000 349,120 0.7590 0.718 0.718 0.746 0.708 0.746 480,674 0.7263 -1.32%
2023-08-25 0 0.760 0.720 0.770 0.760 0.780 986,000 757,540 0.7683 0.727 0.689 0.737 0.727 0.746 1,030,315 0.7353 0.00%
2023-08-24 0 0.760 0.760 0.770 0.760 0.790 306,000 236,220 0.7720 0.727 0.727 0.737 0.727 0.756 319,753 0.7388 1.33%
2023-08-23 0 0.750 0.750 0.800 0.750 0.760 106,000 80,320 0.7577 0.718 0.718 0.766 0.718 0.727 110,764 0.7251 -1.32%
2023-08-22 0 0.760 0.760 0.770 0.760 0.780 126,000 97,160 0.7711 0.727 0.727 0.737 0.727 0.746 131,663 0.7379 0.00%
2023-08-21 0 0.760 0.760 0.800 0.760 0.760 6,000 4,560 0.7600 0.727 0.727 0.766 0.727 0.727 6,270 0.7273 1.33%
2023-08-18 0 0.750 0.750 0.780 0.740 0.790 36,000 27,440 0.7622 0.718 0.718 0.746 0.708 0.756 37,618 0.7294 -1.32%
2023-08-17 0 0.760 0.760 0.790 0.760 0.790 60,000 45,900 0.7650 0.727 0.727 0.756 0.727 0.756 62,697 0.7321 0.00%
2023-08-16 0 0.760 0.760 0.780 0.760 0.820 458,000 357,960 0.7816 0.727 0.727 0.746 0.727 0.785 478,584 0.7480 -3.80%
2023-08-15 0 0.790 0.790 0.800 0.790 0.800 210,000 167,860 0.7993 0.756 0.756 0.766 0.756 0.766 219,438 0.7650 -1.25%
2023-08-14 0 0.800 0.800 0.820 0.800 0.820 424,000 344,840 0.8133 0.766 0.766 0.785 0.766 0.785 443,056 0.7783 -2.44%
2023-08-11 0 0.820 0.810 0.840 0.810 0.820 334,000 273,240 0.8181 0.785 0.775 0.804 0.775 0.785 349,011 0.7829 0.00%
2023-08-10 0 0.820 0.820 0.850 0.820 0.830 262,000 217,360 0.8296 0.785 0.785 0.813 0.785 0.794 273,775 0.7939 0.00%
2023-08-09 0 0.820 0.820 0.840 0.810 0.840 282,000 232,720 0.8252 0.785 0.785 0.804 0.775 0.804 294,674 0.7898 -1.20%
2023-08-08 0 0.830 0.820 0.840 0.820 0.840 86,000 71,560 0.8321 0.794 0.785 0.804 0.785 0.804 89,865 0.7963 0.00%
2023-08-07 0 0.830 0.830 0.840 0.820 0.840 144,000 119,500 0.8299 0.794 0.794 0.804 0.785 0.804 150,472 0.7942 0.00%
2023-08-04 0 0.830 0.830 0.850 0.830 0.850 478,000 401,980 0.8410 0.794 0.794 0.813 0.794 0.813 499,483 0.8048 -2.35%
2023-08-03 0 0.850 0.840 0.850 0.840 0.860 208,000 175,820 0.8453 0.813 0.804 0.813 0.804 0.823 217,348 0.8089 1.19%
2023-08-02 0 0.840 0.850 0.870 0.840 0.890 298,000 254,680 0.8546 0.804 0.813 0.833 0.804 0.852 311,393 0.8179 -2.33%
2023-08-01 0 0.860 0.860 0.880 0.860 0.880 196,000 169,340 0.8640 0.823 0.823 0.842 0.823 0.842 204,809 0.8268 0.00%
2023-07-31 0 0.860 0.860 0.880 0.860 0.900 116,000 100,980 0.8705 0.823 0.823 0.842 0.823 0.861 121,213 0.8331 0.00%
2023-07-28 0 0.860 0.860 0.870 0.860 0.880 902,000 784,020 0.8692 0.823 0.823 0.833 0.823 0.842 942,539 0.8318 0.00%
2023-07-27 0 0.860 0.860 0.890 0.860 0.890 512,000 445,420 0.8700 0.823 0.823 0.852 0.823 0.852 535,011 0.8325 0.00%
2023-07-26 0 0.860 0.860 0.880 0.850 0.880 498,000 437,060 0.8776 0.823 0.823 0.842 0.813 0.842 520,382 0.8399 -1.15%
2023-07-25 0 0.870 0.850 0.900 0.850 0.880 1,216,000 1,060,020 0.8717 0.833 0.813 0.861 0.813 0.842 1,270,652 0.8342 -1.14%
2023-07-24 0 0.880 0.880 0.900 0.870 0.900 676,000 602,480 0.8912 0.842 0.842 0.861 0.833 0.861 706,382 0.8529 -2.22%
2023-07-21 0 0.900 0.880 0.900 0.860 0.900 594,000 530,020 0.8923 0.861 0.842 0.861 0.823 0.861 620,697 0.8539 1.12%
2023-07-20 0 0.890 0.890 0.910 0.890 0.910 138,000 124,740 0.9039 0.852 0.852 0.871 0.852 0.871 144,202 0.8650 -1.11%
2023-07-19 0 0.900 0.900 0.910 0.890 0.920 668,229 602,554 0.9017 0.861 0.861 0.871 0.852 0.880 698,262 0.8629 -1.10%
2023-07-18 0 0.910 0.910 0.920 0.910 0.920 476,000 435,980 0.9159 0.871 0.871 0.880 0.871 0.880 497,393 0.8765 0.00%
2023-07-14 0 0.910 0.910 0.930 0.900 0.950 1,006,000 919,080 0.9136 0.871 0.871 0.890 0.861 0.909 1,051,213 0.8743 -1.09%
2023-07-13 0 0.920 0.920 0.940 0.920 0.960 178,000 168,540 0.9469 0.880 0.880 0.900 0.880 0.919 186,000 0.9061 0.00%
2023-07-12 0 0.920 0.920 0.950 0.920 0.960 724,000 686,980 0.9489 0.880 0.880 0.909 0.880 0.919 756,539 0.9081 0.00%
2023-07-11 0 0.920 0.920 1.000 0.920 0.990 84,000 79,440 0.9457 0.880 0.880 0.957 0.880 0.947 87,775 0.9050 0.00%
2023-07-10 0 0.920 0.920 0.940 0.920 0.990 18,000 16,980 0.9433 0.880 0.880 0.900 0.880 0.947 18,809 0.9028 0.00%
2023-07-07 0 0.920 0.920 0.940 0.920 0.950 28,000 26,420 0.9436 0.880 0.880 0.900 0.880 0.909 29,258 0.9030 1.10%
2023-07-06 0 0.910 0.910 0.940 0.900 0.950 680,000 620,780 0.9129 0.871 0.871 0.900 0.861 0.909 710,562 0.8736 -4.21%
2023-07-05 0 0.950 0.940 0.980 0.940 0.970 412,000 394,140 0.9567 0.909 0.900 0.938 0.900 0.928 430,517 0.9155 0.00%
2023-07-04 0 0.950 0.950 0.960 0.940 0.960 52,000 49,240 0.9469 0.909 0.909 0.919 0.900 0.919 54,337 0.9062 -1.04%
2023-07-03 0 0.960 0.960 0.970 0.940 0.970 52,000 49,840 0.9585 0.919 0.919 0.928 0.900 0.928 54,337 0.9172 0.00%
2023-06-30 0 0.960 0.960 0.980 0.960 0.980 616,000 602,740 0.9785 0.919 0.919 0.938 0.919 0.938 643,685 0.9364 -1.03%
2023-06-29 0 0.970 0.970 1.000 0.970 1.000 224,000 221,540 0.9890 0.928 0.928 0.957 0.928 0.957 234,067 0.9465 0.00%
2023-06-28 0 0.970 0.970 0.990 0.970 0.990 446,000 436,720 0.9792 0.928 0.928 0.947 0.928 0.947 466,045 0.9371 -2.02%
2023-06-27 0 0.990 0.970 0.990 0.970 1.000 378,000 373,980 0.9894 0.947 0.928 0.947 0.928 0.957 394,989 0.9468 2.06%
2023-06-26 0 0.970 0.970 1.000 0.970 1.000 100,000 98,900 0.9890 0.928 0.928 0.957 0.928 0.957 104,494 0.9465 -1.02%
2023-06-23 0 0.980 0.970 0.980 - - 0 0 - 0.938 0.928 0.938 - - 0 - 0.00%
2023-06-21 0 0.980 0.980 0.990 0.970 0.990 228,000 223,420 0.9799 0.938 0.938 0.947 0.928 0.947 238,247 0.9378 0.00%
2023-06-20 0 0.980 0.980 0.990 0.980 0.990 70,000 69,280 0.9897 0.938 0.938 0.947 0.938 0.947 73,146 0.9471 -1.01%
2023-06-19 0 0.990 0.980 1.030 0.970 0.990 606,000 599,380 0.9891 0.947 0.938 0.986 0.928 0.947 633,236 0.9465 0.00%
2023-06-16 0 0.990 0.980 1.000 0.980 1.030 546,000 540,440 0.9898 0.947 0.938 0.957 0.938 0.986 570,539 0.9472 0.00%
2023-06-15 0 0.990 0.980 1.000 0.980 0.990 106,000 104,680 0.9875 0.947 0.938 0.957 0.938 0.947 110,764 0.9451 1.02%
2023-06-14 0 0.980 0.980 0.990 0.970 0.990 764,000 753,700 0.9865 0.938 0.938 0.947 0.928 0.947 798,337 0.9441 -1.01%
2023-06-13 0 0.990 0.970 0.990 0.970 1.000 596,000 582,780 0.9778 0.947 0.928 0.947 0.928 0.957 622,787 0.9358 -1.00%
2023-06-12 0 1.000 0.980 1.030 1.000 1.000 12,000 12,000 1.0000 0.957 0.938 0.986 0.957 0.957 12,539 0.9570 3.09%
2023-06-09 0 0.970 0.980 0.990 0.970 0.980 392,000 381,100 0.9722 0.928 0.938 0.947 0.928 0.938 409,618 0.9304 -1.02%
2023-06-08 0 0.980 0.970 1.000 0.970 1.000 402,000 397,380 0.9885 0.938 0.928 0.957 0.928 0.957 420,067 0.9460 0.00%
2023-06-07 0 0.980 0.980 1.000 0.980 1.000 54,000 53,440 0.9896 0.938 0.938 0.957 0.938 0.957 56,427 0.9471 -1.01%
2023-06-06 0 0.990 0.980 1.000 0.980 1.020 116,000 115,280 0.9938 0.947 0.938 0.957 0.938 0.976 121,213 0.9510 -1.98%
2023-06-05 0 1.010 1.000 1.020 0.980 1.010 80,000 79,820 0.9978 0.967 0.957 0.976 0.938 0.967 83,596 0.9548 3.06%
2023-06-02 0 0.980 0.970 0.980 0.980 1.000 224,000 220,080 0.9825 0.938 0.928 0.938 0.938 0.957 234,067 0.9402 -2.00%
2023-06-01 0 1.000 0.990 1.000 0.970 1.000 232,000 226,080 0.9745 0.957 0.947 0.957 0.928 0.957 242,427 0.9326 1.01%
2023-05-31 0 0.990 0.990 1.020 0.990 1.030 68,000 67,940 0.9991 0.947 0.947 0.976 0.947 0.986 71,056 0.9561 -2.94%
2023-05-30 0 1.020 1.000 1.060 1.000 1.060 42,000 42,800 1.0190 0.976 0.957 1.014 0.957 1.014 43,888 0.9752 0.00%
2023-05-29 0 1.020 0.990 1.020 1.020 1.020 22,000 22,440 1.0200 0.976 0.947 0.976 0.976 0.976 22,989 0.9761 0.99%
2023-05-25 0 1.010 0.970 1.010 0.980 1.030 118,000 116,740 0.9893 0.967 0.928 0.967 0.938 0.986 123,303 0.9468 -0.98%
2023-05-24 0 1.020 0.980 1.020 1.010 1.030 54,000 55,300 1.0241 0.976 0.938 0.976 0.967 0.986 56,427 0.9800 2.00%
2023-05-23 0 1.000 0.980 1.000 1.000 1.010 44,000 44,040 1.0009 0.957 0.938 0.957 0.957 0.967 45,978 0.9579 -1.96%
2023-05-22 0 1.020 1.010 1.040 0.990 1.030 84,000 85,380 1.0164 0.976 0.967 0.995 0.947 0.986 87,775 0.9727 0.00%
2023-05-19 0 1.020 1.010 1.020 1.020 1.050 66,000 67,700 1.0258 0.976 0.967 0.976 0.976 1.005 68,966 0.9816 -0.97%
2023-05-18 0 1.030 1.060 1.070 1.030 1.090 46,000 48,880 1.0626 0.986 1.014 1.024 0.986 1.043 48,067 1.0169 -2.83%
2023-05-17 0 1.120 1.110 1.120 1.040 1.120 374,000 400,940 1.0720 1.014 1.005 1.014 0.942 1.014 412,930 0.9710 3.70%
2023-05-16 0 1.080 1.060 1.080 1.040 1.120 110,000 119,500 1.0864 0.978 0.960 0.978 0.942 1.014 121,450 0.9839 0.00%
2023-05-15 0 1.080 1.040 1.080 1.000 1.120 598,000 624,700 1.0446 0.978 0.942 0.978 0.906 1.014 660,247 0.9462 8.00%
2023-05-12 0 1.000 0.990 1.020 1.000 1.050 294,000 297,840 1.0131 0.906 0.897 0.924 0.906 0.951 324,603 0.9176 0.00%
2023-05-11 0 1.000 1.000 1.030 1.000 1.030 262,000 265,840 1.0147 0.906 0.906 0.933 0.906 0.933 289,272 0.9190 -0.99%
2023-05-10 0 1.010 1.010 1.030 1.000 1.030 198,000 200,400 1.0121 0.915 0.915 0.933 0.906 0.933 218,610 0.9167 0.00%
2023-05-09 0 1.010 1.000 1.020 1.000 1.030 132,000 133,560 1.0118 0.915 0.906 0.924 0.906 0.933 145,740 0.9164 1.00%
2023-05-08 0 1.000 0.990 1.000 1.000 1.050 122,000 122,420 1.0034 0.906 0.897 0.906 0.906 0.951 134,699 0.9088 2.04%
2023-05-05 0 0.980 0.970 1.010 0.980 1.000 54,000 53,600 0.9926 0.888 0.879 0.915 0.888 0.906 59,621 0.8990 -2.00%
2023-05-04 0 1.000 0.970 1.000 0.970 1.000 20,000 19,460 0.9730 0.906 0.879 0.906 0.879 0.906 22,082 0.8813 4.17%
2023-05-03 0 0.960 0.960 0.970 0.960 1.010 108,000 105,680 0.9785 0.869 0.869 0.879 0.869 0.915 119,242 0.8863 -1.03%
2023-05-02 0 0.970 0.960 0.970 0.970 1.020 130,000 127,300 0.9792 0.879 0.869 0.879 0.879 0.924 143,532 0.8869 -2.02%
2023-04-28 0 0.990 0.990 1.000 0.990 1.040 254,000 256,380 1.0094 0.897 0.897 0.906 0.897 0.942 280,439 0.9142 3.13%
2023-04-27 0 0.960 0.960 0.980 0.950 0.990 144,000 139,500 0.9688 0.869 0.869 0.888 0.860 0.897 158,989 0.8774 -4.00%
2023-04-26 0 1.000 0.980 1.000 0.960 1.010 166,000 162,220 0.9772 0.906 0.888 0.906 0.869 0.915 183,279 0.8851 1.01%
2023-04-25 0 0.990 0.990 1.000 0.960 1.030 74,000 73,340 0.9911 0.897 0.897 0.906 0.869 0.933 81,703 0.8976 0.00%
2023-04-24 0 0.990 0.970 0.990 0.960 1.000 148,000 143,360 0.9686 0.897 0.879 0.897 0.869 0.906 163,406 0.8773 2.06%
2023-04-21 0 0.970 0.970 1.000 0.970 0.990 114,000 111,260 0.9760 0.879 0.879 0.906 0.879 0.897 125,866 0.8840 -2.02%
2023-04-20 0 0.990 0.970 0.990 0.970 1.010 196,000 192,100 0.9801 0.897 0.879 0.897 0.879 0.915 216,402 0.8877 -1.00%
2023-04-19 0 1.000 0.990 1.000 1.000 1.000 6,000 6,000 1.0000 0.906 0.897 0.906 0.906 0.906 6,625 0.9057 1.01%
2023-04-18 0 0.990 0.990 1.000 0.970 1.050 224,000 221,160 0.9873 0.897 0.897 0.906 0.879 0.951 247,317 0.8942 1.02%
2023-04-17 0 0.980 0.980 0.990 0.980 1.010 200,000 197,340 0.9867 0.888 0.888 0.897 0.888 0.915 220,818 0.8937 -2.00%
2023-04-14 0 1.000 0.980 1.010 0.980 1.000 118,000 116,820 0.9900 0.906 0.888 0.915 0.888 0.906 130,283 0.8967 -0.99%
2023-04-13 0 1.010 0.990 1.030 0.990 1.010 122,000 121,100 0.9926 0.915 0.897 0.933 0.897 0.915 134,699 0.8990 1.00%
2023-04-12 0 1.000 0.990 1.010 1.000 1.040 230,000 231,620 1.0070 0.906 0.897 0.915 0.906 0.942 253,941 0.9121 -0.99%
2023-04-11 0 1.010 1.010 1.040 1.010 1.050 64,000 66,120 1.0331 0.915 0.915 0.942 0.915 0.951 70,662 0.9357 -0.98%
2023-04-06 0 1.020 1.020 1.040 1.020 1.050 84,000 87,780 1.0450 0.924 0.924 0.942 0.924 0.951 92,744 0.9465 -1.92%
2023-04-04 0 1.040 1.000 1.040 1.000 1.050 64,000 66,160 1.0338 0.942 0.906 0.942 0.906 0.951 70,662 0.9363 2.97%
2023-04-03 0 1.010 1.010 1.030 1.000 1.060 100,000 103,060 1.0306 0.915 0.915 0.933 0.906 0.960 110,409 0.9334 0.00%
2023-03-31 0 1.010 1.010 1.030 1.010 1.060 346,000 356,320 1.0298 0.915 0.915 0.933 0.915 0.960 382,016 0.9327 1.00%
2023-03-30 0 1.000 1.000 1.060 1.000 1.070 648,000 665,090 1.0264 0.906 0.906 0.960 0.906 0.969 715,451 0.9296 -0.99%
2023-03-29 0 1.010 0.980 1.020 0.980 1.010 216,000 215,580 0.9981 0.915 0.888 0.924 0.888 0.915 238,484 0.9040 2.02%
2023-03-28 0 0.990 0.990 1.000 0.980 1.040 216,000 215,680 0.9985 0.897 0.897 0.906 0.888 0.942 238,484 0.9044 1.02%
2023-03-27 0 0.980 0.980 0.990 0.980 1.070 122,000 121,460 0.9956 0.888 0.888 0.897 0.888 0.969 134,699 0.9017 0.00%
2023-03-24 0 0.980 0.940 0.980 0.960 1.020 226,000 221,620 0.9806 0.888 0.851 0.888 0.869 0.924 249,525 0.8882 0.00%
2023-03-23 0 0.980 0.980 1.010 0.980 1.090 316,000 316,440 1.0014 0.888 0.888 0.915 0.888 0.987 348,893 0.9070 -1.01%
2023-03-22 0 0.990 0.980 0.990 0.990 1.010 160,000 159,720 0.9983 0.897 0.888 0.897 0.897 0.915 176,655 0.9041 2.06%
2023-03-21 0 0.970 0.920 0.970 0.960 0.970 26,000 25,100 0.9654 0.879 0.833 0.879 0.869 0.879 28,706 0.8744 5.43%
2023-03-20 0 0.920 0.880 0.920 0.900 0.950 64,000 59,220 0.9253 0.833 0.797 0.833 0.815 0.860 70,662 0.8381 0.00%
2023-03-17 0 0.920 0.910 0.920 0.900 0.950 536,000 493,860 0.9214 0.833 0.824 0.833 0.815 0.860 591,793 0.8345 -2.13%
2023-03-16 0 0.940 0.940 0.960 0.930 0.990 334,000 317,660 0.9511 0.851 0.851 0.869 0.842 0.897 368,767 0.8614 -2.08%
2023-03-15 0 0.960 0.960 0.970 0.960 1.030 222,000 216,660 0.9759 0.869 0.869 0.879 0.869 0.933 245,108 0.8839 -4.00%
2023-03-14 0 1.000 0.980 1.000 0.990 1.060 224,000 224,560 1.0025 0.906 0.888 0.906 0.897 0.960 247,317 0.9080 -2.91%
2023-03-13 0 1.030 1.020 1.060 1.010 1.100 48,000 50,600 1.0542 0.933 0.924 0.960 0.915 0.996 52,996 0.9548 -0.96%
2023-03-10 0 1.040 1.020 1.040 1.040 1.140 140,000 149,360 1.0669 0.942 0.924 0.942 0.942 1.033 154,573 0.9663 -6.31%
2023-03-09 0 1.110 1.080 1.110 1.070 1.120 80,000 86,480 1.0810 1.005 0.978 1.005 0.969 1.014 88,327 0.9791 3.74%
2023-03-08 0 1.070 1.040 1.070 1.050 1.140 1,408,000 1,523,640 1.0821 0.969 0.942 0.969 0.951 1.033 1,554,561 0.9801 -6.14%
2023-03-07 0 1.140 1.110 1.140 1.110 1.150 152,000 171,740 1.1299 1.033 1.005 1.033 1.005 1.042 167,822 1.0233 -0.87%
2023-03-06 0 1.150 1.120 1.150 1.120 1.150 32,000 36,520 1.1413 1.042 1.014 1.042 1.014 1.042 35,331 1.0337 0.88%
2023-03-03 0 1.140 1.110 1.140 1.080 1.170 340,000 375,960 1.1058 1.033 1.005 1.033 0.978 1.060 375,391 1.0015 0.88%
2023-03-02 0 1.130 1.120 1.130 1.130 1.160 38,000 43,480 1.1442 1.023 1.014 1.023 1.023 1.051 41,955 1.0363 -1.74%
2023-03-01 0 1.150 1.130 1.150 1.130 1.160 204,000 233,200 1.1431 1.042 1.023 1.042 1.023 1.051 225,235 1.0354 0.00%
2023-02-28 0 1.150 1.140 1.150 1.140 1.200 168,000 195,160 1.1617 1.042 1.033 1.042 1.033 1.087 185,487 1.0521 0.88%
2023-02-27 0 1.140 1.120 1.140 1.130 1.160 98,000 112,040 1.1433 1.033 1.014 1.033 1.023 1.051 108,201 1.0355 -1.72%
2023-02-24 0 1.160 1.130 1.160 1.140 1.230 110,000 128,380 1.1671 1.051 1.023 1.051 1.033 1.114 121,450 1.0571 0.87%
2023-02-23 0 1.150 1.100 1.150 1.120 1.150 80,000 91,620 1.1453 1.042 0.996 1.042 1.014 1.042 88,327 1.0373 0.88%
2023-02-22 0 1.140 1.110 1.140 1.110 1.140 114,000 128,460 1.1268 1.033 1.005 1.033 1.005 1.033 125,866 1.0206 0.00%
2023-02-21 0 1.140 1.120 1.140 1.120 1.200 264,000 302,200 1.1447 1.033 1.014 1.033 1.014 1.087 291,480 1.0368 -1.72%
2023-02-20 0 1.160 1.160 1.170 1.140 1.250 564,000 663,200 1.1759 1.051 1.051 1.060 1.033 1.132 622,708 1.0650 0.87%
2023-02-17 0 1.150 1.130 1.150 1.130 1.170 96,000 109,860 1.1444 1.042 1.023 1.042 1.023 1.060 105,993 1.0365 -0.86%
2023-02-16 0 1.160 1.160 1.170 1.140 1.300 614,000 725,240 1.1812 1.051 1.051 1.060 1.033 1.177 677,912 1.0698 0.87%
2023-02-15 0 1.150 1.100 1.150 1.120 1.170 76,000 87,500 1.1513 1.042 0.996 1.042 1.014 1.060 83,911 1.0428 1.77%
2023-02-14 0 1.130 1.130 1.150 1.110 1.170 206,000 232,920 1.1307 1.023 1.023 1.042 1.005 1.060 227,443 1.0241 -3.42%
2023-02-13 0 1.170 1.140 1.170 1.130 1.190 94,000 109,960 1.1698 1.060 1.033 1.060 1.023 1.078 103,785 1.0595 0.86%
2023-02-10 0 1.160 1.110 1.160 1.100 1.160 110,000 124,980 1.1362 1.051 1.005 1.051 0.996 1.051 121,450 1.0291 0.00%
2023-02-09 0 1.160 1.140 1.160 1.130 1.200 250,000 288,540 1.1542 1.051 1.033 1.051 1.023 1.087 276,023 1.0453 -2.52%
2023-02-08 0 1.190 1.170 1.190 1.150 1.220 684,000 812,760 1.1882 1.078 1.060 1.078 1.042 1.105 755,199 1.0762 1.71%
2023-02-07 0 1.170 1.160 1.170 1.070 1.180 1,060,000 1,216,440 1.1476 1.060 1.051 1.060 0.969 1.069 1,170,337 1.0394 6.36%
2023-02-06 0 1.100 1.100 1.120 1.060 1.130 664,000 728,560 1.0972 0.996 0.996 1.014 0.960 1.023 733,117 0.9938 3.77%
2023-02-03 0 1.060 1.050 1.060 1.020 1.090 678,000 711,240 1.0490 0.960 0.951 0.960 0.924 0.987 748,574 0.9501 0.95%
2023-02-02 0 1.050 1.040 1.050 1.020 1.120 1,018,000 1,090,220 1.0709 0.951 0.942 0.951 0.924 1.014 1,123,965 0.9700 2.94%
2023-02-01 0 1.020 1.010 1.020 1.010 1.030 70,000 71,400 1.0200 0.924 0.915 0.924 0.915 0.933 77,286 0.9238 0.99%
2023-01-31 0 1.010 1.000 1.010 1.010 1.030 482,000 491,440 1.0196 0.915 0.906 0.915 0.915 0.933 532,172 0.9235 -1.94%
2023-01-30 0 1.030 1.010 1.030 1.010 1.050 624,000 639,140 1.0243 0.933 0.915 0.933 0.915 0.951 688,953 0.9277 0.00%
2023-01-27 0 1.030 1.030 1.040 1.030 1.060 658,000 685,240 1.0414 0.933 0.933 0.942 0.933 0.960 726,492 0.9432 -1.90%
2023-01-26 0 1.050 1.040 1.050 1.040 1.060 630,000 658,220 1.0448 0.951 0.942 0.951 0.942 0.960 695,578 0.9463 0.00%
2023-01-20 0 1.050 1.040 1.050 1.030 1.070 244,000 254,180 1.0417 0.951 0.942 0.951 0.933 0.969 269,398 0.9435 0.96%
2023-01-19 0 1.040 1.030 1.040 1.010 1.050 864,000 891,920 1.0323 0.942 0.933 0.942 0.915 0.951 953,935 0.9350 0.00%
2023-01-18 0 1.040 1.030 1.040 1.030 1.060 260,000 270,640 1.0409 0.942 0.933 0.942 0.933 0.960 287,064 0.9428 0.00%
2023-01-17 0 1.040 1.030 1.040 1.030 1.050 412,000 427,720 1.0382 0.942 0.933 0.942 0.933 0.951 454,886 0.9403 0.97%
2023-01-16 0 1.030 1.020 1.030 1.020 1.040 420,000 433,140 1.0313 0.933 0.924 0.933 0.924 0.942 463,718 0.9341 0.98%
2023-01-13 0 1.020 1.000 1.020 1.000 1.060 434,000 441,540 1.0174 0.924 0.906 0.924 0.906 0.960 479,176 0.9215 -1.92%
2023-01-12 0 1.040 1.010 1.040 1.010 1.080 760,000 806,280 1.0609 0.942 0.915 0.942 0.915 0.978 839,110 0.9609 1.96%
2023-01-11 0 1.020 1.000 1.020 0.990 1.030 256,000 257,820 1.0071 0.924 0.906 0.924 0.897 0.933 282,647 0.9122 0.00%
2023-01-10 0 1.020 1.000 1.020 1.010 1.040 538,000 548,120 1.0188 0.924 0.906 0.924 0.915 0.942 594,001 0.9228 0.99%
2023-01-09 0 1.010 0.990 1.010 0.990 1.010 488,000 487,980 1.0000 0.915 0.897 0.915 0.897 0.915 538,797 0.9057 3.06%
2023-01-06 0 0.980 0.980 0.990 0.980 1.010 1,107,685 1,098,894 0.9921 0.888 0.888 0.897 0.888 0.915 1,222,986 0.8985 -1.01%
2023-01-05 0 0.990 0.970 0.990 0.970 1.000 72,000 71,240 0.9894 0.897 0.879 0.897 0.879 0.906 79,495 0.8962 2.06%
2023-01-04 0 0.970 0.970 0.980 0.960 0.980 90,000 87,240 0.9693 0.879 0.879 0.888 0.869 0.888 99,368 0.8779 0.00%
2023-01-03 0 0.970 0.960 0.970 0.960 0.980 204,000 198,320 0.9722 0.879 0.869 0.879 0.869 0.888 225,235 0.8805 1.04%
2022-12-30 0 0.960 0.940 0.960 0.950 0.980 88,000 84,380 0.9589 0.869 0.851 0.869 0.860 0.888 97,160 0.8685 0.00%
2022-12-29 0 0.960 0.960 0.970 0.950 0.990 250,000 240,440 0.9618 0.869 0.869 0.879 0.860 0.897 276,023 0.8711 -3.03%
2022-12-28 0 0.990 0.970 0.990 0.970 1.000 10,000 9,880 0.9880 0.897 0.879 0.897 0.879 0.906 11,041 0.8949 0.00%
2022-12-23 0 0.990 0.980 0.990 0.980 1.000 8,000 7,940 0.9925 0.897 0.888 0.897 0.888 0.906 8,833 0.8989 -1.00%
2022-12-22 0 1.000 0.980 1.000 0.970 1.010 10,000 9,940 0.9940 0.906 0.888 0.906 0.879 0.915 11,041 0.9003 0.00%
2022-12-21 0 1.000 0.960 1.000 0.970 1.010 12,000 11,860 0.9883 0.906 0.869 0.906 0.879 0.915 13,249 0.8952 2.04%
2022-12-20 0 0.980 0.960 0.980 0.960 0.980 52,000 50,540 0.9719 0.888 0.869 0.888 0.869 0.888 57,413 0.8803 0.00%
2022-12-19 0 0.980 0.960 0.980 0.960 0.980 100,000 97,140 0.9714 0.888 0.869 0.888 0.869 0.888 110,409 0.8798 0.00%
2022-12-16 0 0.980 0.950 0.980 0.960 1.000 258,000 251,360 0.9743 0.888 0.860 0.888 0.869 0.906 284,856 0.8824 0.00%
2022-12-15 0 0.980 0.960 0.980 0.980 0.980 6,000 5,880 0.9800 0.888 0.869 0.888 0.888 0.888 6,625 0.8876 0.00%
2022-12-14 0 0.980 0.960 0.980 0.950 0.980 308,000 298,880 0.9704 0.888 0.869 0.888 0.860 0.888 340,060 0.8789 0.00%
2022-12-13 0 0.980 0.970 0.980 0.960 0.980 266,000 258,940 0.9735 0.888 0.879 0.888 0.869 0.888 293,688 0.8817 0.00%
2022-12-12 0 0.980 0.950 0.980 0.950 0.980 186,000 180,420 0.9700 0.888 0.860 0.888 0.860 0.888 205,361 0.8786 2.08%
2022-12-09 0 0.960 0.950 0.960 0.900 0.980 948,000 898,680 0.9480 0.869 0.860 0.869 0.815 0.888 1,046,679 0.8586 -2.04%
2022-12-08 0 0.980 0.960 0.980 0.960 0.980 282,000 273,480 0.9698 0.888 0.869 0.888 0.869 0.888 311,354 0.8784 0.00%
2022-12-07 0 0.980 0.970 0.980 0.960 0.980 120,000 117,320 0.9777 0.888 0.879 0.888 0.869 0.888 132,491 0.8855 1.03%
2022-12-06 0 0.970 0.960 0.970 0.950 0.990 342,000 330,340 0.9659 0.879 0.869 0.879 0.860 0.897 377,599 0.8748 -2.02%
2022-12-05 0 0.990 0.960 0.990 0.960 0.990 102,000 99,720 0.9776 0.897 0.869 0.897 0.869 0.897 112,617 0.8855 0.00%
2022-12-02 0 0.990 0.980 0.990 0.990 1.000 20,000 19,840 0.9920 0.897 0.888 0.897 0.897 0.906 22,082 0.8985 -1.00%
2022-12-01 0 1.000 0.980 1.000 0.980 1.000 60,000 59,600 0.9933 0.906 0.888 0.906 0.888 0.906 66,245 0.8997 0.00%
2022-11-30 0 1.000 0.980 1.000 0.990 1.000 58,000 57,960 0.9993 0.906 0.888 0.906 0.897 0.906 64,037 0.9051 1.01%
2022-11-29 0 0.990 0.970 0.990 0.970 0.990 114,000 111,540 0.9784 0.897 0.879 0.897 0.879 0.897 125,866 0.8862 -1.00%
2022-11-28 0 1.000 0.970 1.000 0.970 1.000 98,000 97,180 0.9916 0.906 0.879 0.906 0.879 0.906 108,201 0.8981 0.00%
2022-11-25 0 1.000 0.970 1.010 0.980 1.000 60,000 59,200 0.9867 0.906 0.879 0.915 0.888 0.906 66,245 0.8936 0.00%
2022-11-24 0 1.000 0.980 1.010 0.980 1.010 48,000 47,900 0.9979 0.906 0.888 0.915 0.888 0.915 52,996 0.9038 0.00%
2022-11-23 0 1.000 0.960 1.000 0.970 1.000 100,100 98,875 0.9878 0.906 0.869 0.906 0.879 0.906 110,520 0.8946 0.00%
2022-11-22 0 1.000 0.960 1.000 0.960 1.000 72,000 69,960 0.9717 0.906 0.869 0.906 0.869 0.906 79,495 0.8801 0.00%
2022-11-21 0 1.000 0.960 1.000 0.990 1.000 44,000 43,840 0.9964 0.906 0.869 0.906 0.897 0.906 48,580 0.9024 3.09%
2022-11-18 0 0.970 0.960 0.970 0.950 1.000 464,096 453,253 0.9766 0.879 0.869 0.879 0.860 0.906 512,404 0.8846 1.04%
2022-11-17 0 0.960 0.950 0.960 0.940 1.020 742,000 717,020 0.9663 0.869 0.860 0.869 0.851 0.924 819,236 0.8752 -4.00%
2022-11-16 0 1.000 0.990 1.000 0.950 1.020 906,000 894,220 0.9870 0.906 0.897 0.906 0.860 0.924 1,000,307 0.8939 0.00%
2022-11-15 0 1.000 0.980 1.000 0.980 1.020 144,000 142,680 0.9908 0.906 0.888 0.906 0.888 0.924 158,989 0.8974 2.04%
2022-11-14 0 0.980 0.970 0.980 0.960 1.000 756,000 738,880 0.9774 0.888 0.879 0.888 0.869 0.906 834,693 0.8852 -2.00%
2022-11-11 0 1.000 0.990 1.000 0.980 1.010 106,000 105,420 0.9945 0.906 0.897 0.906 0.888 0.915 117,034 0.9008 0.00%
2022-11-10 0 1.000 0.950 1.000 0.990 1.010 30,000 29,880 0.9960 0.906 0.860 0.906 0.897 0.915 33,123 0.9021 -0.99%
2022-11-09 0 1.010 0.980 1.020 0.980 1.010 16,000 15,960 0.9975 0.915 0.888 0.924 0.888 0.915 17,665 0.9035 1.00%
2022-11-08 0 1.000 1.000 1.010 0.990 1.010 80,000 80,080 1.0010 0.906 0.906 0.915 0.897 0.915 88,327 0.9066 0.00%
2022-11-07 0 1.000 0.990 1.000 1.000 1.010 144,000 144,060 1.0004 0.906 0.897 0.906 0.906 0.915 158,989 0.9061 0.00%
2022-11-04 0 1.000 0.980 1.000 0.990 1.030 618,000 619,300 1.0021 0.906 0.888 0.906 0.897 0.933 682,329 0.9076 -1.96%
2022-11-03 0 1.020 0.990 1.020 0.990 1.020 188,000 189,800 1.0096 0.924 0.897 0.924 0.897 0.924 207,569 0.9144 0.00%
2022-11-02 0 1.020 0.980 1.020 0.980 1.070 446,000 446,640 1.0014 0.924 0.888 0.924 0.888 0.969 492,425 0.9070 -1.92%
2022-11-01 0 1.040 1.020 1.040 1.000 1.040 628,000 636,300 1.0132 0.942 0.924 0.942 0.906 0.942 693,370 0.9177 0.97%
2022-10-31 0 1.030 1.000 1.030 1.000 1.030 490,000 495,940 1.0121 0.933 0.906 0.933 0.906 0.933 541,005 0.9167 -0.96%
2022-10-28 0 1.040 1.030 1.040 0.980 1.050 918,000 920,500 1.0027 0.942 0.933 0.942 0.888 0.951 1,013,556 0.9082 2.97%
2022-10-27 0 1.010 1.010 1.050 1.010 1.180 2,334,000 2,423,900 1.0385 0.915 0.915 0.951 0.915 1.069 2,576,950 0.9406 -8.18%
2022-10-26 0 1.100 1.060 1.100 1.030 1.100 506,000 538,340 1.0639 0.996 0.960 0.996 0.933 0.996 558,670 0.9636 -0.90%
2022-10-25 0 1.110 1.110 1.120 1.030 1.130 246,000 263,500 1.0711 1.005 1.005 1.014 0.933 1.023 271,607 0.9702 0.91%
2022-10-24 0 1.100 1.080 1.100 1.080 1.130 174,000 191,620 1.1013 0.996 0.978 0.996 0.978 1.023 192,112 0.9974 -2.65%
2022-10-21 0 1.130 1.120 1.130 1.120 1.140 96,000 108,360 1.1288 1.023 1.014 1.023 1.014 1.033 105,993 1.0223 -0.88%
2022-10-20 0 1.140 1.120 1.140 1.140 1.140 32,000 36,480 1.1400 1.033 1.014 1.033 1.033 1.033 35,331 1.0325 0.88%
2022-10-19 0 1.130 1.110 1.130 1.130 1.170 40,000 45,680 1.1420 1.023 1.005 1.023 1.023 1.060 44,164 1.0343 -0.88%
2022-10-18 0 1.140 1.130 1.140 1.120 1.160 222,000 251,770 1.1341 1.033 1.023 1.033 1.014 1.051 245,108 1.0272 -1.72%
2022-10-17 0 1.160 1.140 1.160 1.140 1.170 42,000 48,380 1.1519 1.051 1.033 1.051 1.033 1.060 46,372 1.0433 0.87%
2022-10-14 0 1.150 1.140 1.150 1.130 1.180 42,000 48,400 1.1524 1.042 1.033 1.042 1.023 1.069 46,372 1.0437 1.77%
2022-10-13 0 1.130 1.110 1.130 1.080 1.130 148,000 163,420 1.1042 1.023 1.005 1.023 0.978 1.023 163,406 1.0001 0.00%
2022-10-12 0 1.130 1.120 1.130 1.100 1.140 102,000 114,020 1.1178 1.023 1.014 1.023 0.996 1.033 112,617 1.0125 -1.74%
2022-10-11 0 1.150 1.130 1.150 1.110 1.160 84,000 95,860 1.1412 1.042 1.023 1.042 1.005 1.051 92,744 1.0336 0.00%
2022-10-10 0 1.150 1.110 1.150 1.100 1.160 172,000 194,020 1.1280 1.042 1.005 1.042 0.996 1.051 189,904 1.0217 -0.86%
2022-10-07 0 1.160 1.150 1.170 1.160 1.160 18,000 20,880 1.1600 1.051 1.042 1.060 1.051 1.051 19,874 1.0506 0.00%
2022-10-06 0 1.160 1.140 1.160 1.160 1.170 22,000 25,580 1.1627 1.051 1.033 1.051 1.051 1.060 24,290 1.0531 1.75%
2022-10-05 0 1.140 1.130 1.170 1.130 1.200 184,000 213,380 1.1597 1.033 1.023 1.060 1.023 1.087 203,153 1.0503 1.79%
2022-10-03 0 1.120 1.110 1.120 1.110 1.140 50,000 56,140 1.1228 1.014 1.005 1.014 1.005 1.033 55,205 1.0169 -2.61%
2022-09-30 0 1.150 1.140 1.170 1.120 1.170 100,000 114,160 1.1416 1.042 1.033 1.060 1.014 1.060 110,409 1.0340 -1.71%
2022-09-29 0 1.170 1.140 1.170 1.110 1.180 550,000 620,540 1.1283 1.060 1.033 1.060 1.005 1.069 607,250 1.0219 0.86%
2022-09-28 0 1.160 1.140 1.160 1.140 1.180 216,000 252,540 1.1692 1.051 1.033 1.051 1.033 1.069 238,484 1.0589 0.87%
2022-09-27 0 1.150 1.140 1.150 1.150 1.170 34,000 39,720 1.1682 1.042 1.033 1.042 1.042 1.060 37,539 1.0581 0.00%
2022-09-26 0 1.150 1.140 1.150 1.120 1.160 90,000 102,880 1.1431 1.042 1.033 1.042 1.014 1.051 99,368 1.0353 0.00%
2022-09-23 0 1.150 1.140 1.150 1.130 1.150 76,000 86,620 1.1397 1.042 1.033 1.042 1.023 1.042 83,911 1.0323 0.00%
2022-09-22 0 1.150 1.130 1.150 1.110 1.150 90,000 101,920 1.1324 1.042 1.023 1.042 1.005 1.042 99,368 1.0257 0.88%
2022-09-21 0 1.140 1.140 1.150 1.140 1.150 32,000 36,700 1.1469 1.033 1.033 1.042 1.033 1.042 35,331 1.0387 0.88%
2022-09-20 0 1.130 1.130 1.150 1.110 1.160 354,000 403,550 1.1400 1.023 1.023 1.042 1.005 1.051 390,848 1.0325 -0.88%
2022-09-19 0 1.140 1.140 1.150 1.130 1.170 226,000 259,600 1.1487 1.033 1.033 1.042 1.023 1.060 249,525 1.0404 0.88%
2022-09-16 0 1.130 1.120 1.130 1.130 1.180 132,000 152,240 1.1533 1.023 1.014 1.023 1.023 1.069 145,740 1.0446 -4.24%
2022-09-15 0 1.180 1.160 1.180 1.120 1.180 254,000 292,560 1.1518 1.069 1.051 1.069 1.014 1.069 280,439 1.0432 1.72%
2022-09-14 0 1.160 1.160 1.180 1.160 1.180 28,000 32,780 1.1707 1.051 1.051 1.069 1.051 1.069 30,915 1.0603 -0.85%
2022-09-13 0 1.170 1.150 1.170 1.150 1.180 86,000 100,780 1.1719 1.060 1.042 1.060 1.042 1.069 94,952 1.0614 -2.50%
2022-09-09 0 1.200 1.200 1.210 1.130 1.200 412,000 485,160 1.1776 1.087 1.087 1.096 1.023 1.087 454,886 1.0666 2.56%
2022-09-08 0 1.170 1.160 1.170 1.170 1.190 34,000 40,060 1.1782 1.060 1.051 1.060 1.060 1.078 37,539 1.0672 0.00%
2022-09-07 0 1.170 1.130 1.170 1.130 1.190 372,000 435,160 1.1698 1.060 1.023 1.060 1.023 1.078 410,722 1.0595 -0.85%
2022-09-06 0 1.180 1.160 1.170 1.160 1.180 130,000 151,820 1.1678 1.069 1.051 1.060 1.051 1.069 143,532 1.0577 1.72%
2022-09-05 0 1.160 1.160 1.180 1.160 1.180 46,000 54,000 1.1739 1.051 1.051 1.069 1.051 1.069 50,788 1.0632 -1.69%
2022-09-02 0 1.180 1.170 1.180 1.170 1.180 52,000 61,060 1.1742 1.069 1.060 1.069 1.060 1.069 57,413 1.0635 0.85%
2022-09-01 0 1.170 1.170 1.180 1.170 1.180 36,000 42,340 1.1761 1.060 1.060 1.069 1.060 1.069 39,747 1.0652 -0.85%
2022-08-31 0 1.180 1.160 1.180 1.160 1.180 576,000 678,220 1.1775 1.069 1.051 1.069 1.051 1.069 635,957 1.0665 1.72%
2022-08-30 0 1.160 1.160 1.170 1.160 1.190 62,000 72,780 1.1739 1.051 1.051 1.060 1.051 1.078 68,454 1.0632 -1.69%
2022-08-29 0 1.180 1.160 1.180 1.150 1.180 208,000 242,880 1.1677 1.069 1.051 1.069 1.042 1.069 229,651 1.0576 1.72%
2022-08-26 0 1.160 1.160 1.170 1.160 1.180 94,000 110,080 1.1711 1.051 1.051 1.060 1.051 1.069 103,785 1.0607 -1.69%
2022-08-25 0 1.180 1.150 1.180 1.150 1.180 238,000 278,600 1.1706 1.069 1.042 1.069 1.042 1.069 262,774 1.0602 0.85%
2022-08-24 0 1.170 1.170 1.190 1.170 1.190 178,000 209,940 1.1794 1.060 1.060 1.078 1.060 1.078 196,528 1.0682 0.00%
2022-08-23 0 1.170 1.160 1.180 1.130 1.200 266,000 310,800 1.1684 1.060 1.051 1.069 1.023 1.087 293,688 1.0583 -1.68%
2022-08-22 0 1.190 1.160 1.180 1.130 1.190 484,000 556,280 1.1493 1.078 1.051 1.069 1.023 1.078 534,380 1.0410 1.71%
2022-08-19 0 1.170 1.150 1.170 1.160 1.190 190,000 222,620 1.1717 1.060 1.042 1.060 1.051 1.078 209,777 1.0612 0.00%
2022-08-18 0 1.170 1.160 1.170 1.150 1.190 288,000 337,140 1.1706 1.060 1.051 1.060 1.042 1.078 317,978 1.0603 0.00%
2022-08-17 0 1.170 1.170 1.180 1.150 1.190 224,000 263,160 1.1748 1.060 1.060 1.069 1.042 1.078 247,317 1.0641 -0.85%
2022-08-16 0 1.180 1.150 1.180 1.150 1.180 174,000 204,020 1.1725 1.069 1.042 1.069 1.042 1.069 192,112 1.0620 0.00%
2022-08-15 0 1.180 1.170 1.180 1.170 1.190 142,000 167,640 1.1806 1.069 1.060 1.069 1.060 1.078 156,781 1.0693 0.00%
2022-08-12 0 1.180 1.140 1.180 1.170 1.190 132,000 156,340 1.1844 1.069 1.033 1.069 1.060 1.078 145,740 1.0727 0.00%
2022-08-11 0 1.180 1.160 1.180 1.160 1.190 251,986 295,404 1.1723 1.069 1.051 1.069 1.051 1.078 278,216 1.0618 0.85%
2022-08-10 0 1.170 1.160 1.170 1.150 1.190 162,000 189,960 1.1726 1.060 1.051 1.060 1.042 1.078 178,863 1.0620 -0.85%
2022-08-09 0 1.180 1.160 1.180 1.140 1.180 334,000 391,940 1.1735 1.069 1.051 1.069 1.033 1.069 368,767 1.0628 0.85%
2022-08-08 0 1.170 1.160 1.180 1.140 1.190 102,000 119,400 1.1706 1.060 1.051 1.069 1.033 1.078 112,617 1.0602 0.00%
2022-08-05 0 1.170 1.160 1.170 1.120 1.180 278,000 322,180 1.1589 1.060 1.051 1.060 1.014 1.069 306,937 1.0497 0.86%
2022-08-04 0 1.160 1.130 1.160 1.120 1.160 212,000 242,880 1.1457 1.051 1.023 1.051 1.014 1.051 234,067 1.0376 0.00%
2022-08-03 0 1.160 1.150 1.160 1.060 1.190 746,000 860,840 1.1539 1.051 1.042 1.051 0.960 1.078 823,652 1.0451 0.00%
2022-08-02 0 1.160 1.140 1.170 1.130 1.180 168,000 195,460 1.1635 1.051 1.033 1.060 1.023 1.069 185,487 1.0538 -0.85%
2022-08-01 0 1.170 1.140 1.170 1.120 1.180 434,000 503,100 1.1592 1.060 1.033 1.060 1.014 1.069 479,176 1.0499 0.00%
2022-07-29 0 1.170 1.150 1.170 1.130 1.190 312,000 364,060 1.1669 1.060 1.042 1.060 1.023 1.078 344,477 1.0568 -0.85%
2022-07-28 0 1.180 1.140 1.180 1.150 1.190 182,000 214,180 1.1768 1.069 1.033 1.069 1.042 1.078 200,945 1.0659 -0.84%
2022-07-27 0 1.190 1.140 1.160 1.140 1.190 228,000 264,920 1.1619 1.078 1.033 1.051 1.033 1.078 251,733 1.0524 2.59%
2022-07-26 0 1.160 1.110 1.150 1.140 1.160 132,000 152,100 1.1523 1.051 1.005 1.042 1.033 1.051 145,740 1.0436 0.87%
2022-07-25 0 1.150 1.140 1.150 1.130 1.160 136,000 156,140 1.1481 1.042 1.033 1.042 1.023 1.051 150,156 1.0398 1.77%
2022-07-22 0 1.130 1.130 1.150 1.130 1.160 106,000 121,580 1.1470 1.023 1.023 1.042 1.023 1.051 117,034 1.0388 -1.74%
2022-07-21 0 1.150 1.130 1.140 1.110 1.160 238,000 270,460 1.1364 1.042 1.023 1.033 1.005 1.051 262,774 1.0293 0.88%
2022-07-20 0 1.140 1.110 1.140 1.100 1.160 432,000 484,200 1.1208 1.033 1.005 1.033 0.996 1.051 476,968 1.0152 0.00%
2022-07-19 0 1.140 1.110 1.140 1.100 1.140 178,000 202,840 1.1396 1.033 1.005 1.033 0.996 1.033 196,528 1.0321 0.00%
2022-07-18 0 1.140 1.120 1.140 1.110 1.160 134,000 153,780 1.1476 1.033 1.014 1.033 1.005 1.051 147,948 1.0394 1.79%
2022-07-15 0 1.120 1.090 1.120 1.080 1.140 394,000 436,000 1.1066 1.014 0.987 1.014 0.978 1.033 435,012 1.0023 0.00%
2022-07-14 0 1.120 1.100 1.120 1.070 1.130 702,000 774,180 1.1028 1.014 0.996 1.014 0.969 1.023 775,072 0.9988 0.90%
2022-07-13 0 1.110 1.080 1.110 1.050 1.140 1,824,000 1,969,420 1.0797 1.005 0.978 1.005 0.951 1.033 2,013,863 0.9779 -1.77%
2022-07-12 0 1.130 1.120 1.130 1.100 1.160 1,164,000 1,305,200 1.1213 1.023 1.014 1.023 0.996 1.051 1,285,163 1.0156 -4.24%
2022-07-11 0 1.180 1.140 1.180 1.140 1.180 144,000 167,560 1.1636 1.069 1.033 1.069 1.033 1.069 158,989 1.0539 0.00%
2022-07-08 0 1.180 1.150 1.180 1.140 1.180 170,000 197,500 1.1618 1.069 1.042 1.069 1.033 1.069 187,696 1.0522 1.72%
2022-07-07 0 1.160 1.110 1.160 1.140 1.190 578,000 663,680 1.1482 1.051 1.005 1.051 1.033 1.078 638,165 1.0400 -1.69%
2022-07-06 0 1.180 1.150 1.180 1.180 1.190 42,000 49,760 1.1848 1.069 1.042 1.069 1.069 1.078 46,372 1.0731 -0.84%
2022-07-05 0 1.190 1.150 1.180 1.170 1.200 74,000 87,360 1.1805 1.078 1.042 1.069 1.060 1.087 81,703 1.0692 1.71%
2022-07-04 0 1.170 1.170 1.180 1.160 1.180 58,000 67,840 1.1697 1.060 1.060 1.069 1.051 1.069 64,037 1.0594 -1.68%
2022-06-30 0 1.190 1.160 1.190 1.150 1.190 86,000 101,280 1.1777 1.078 1.051 1.078 1.042 1.078 94,952 1.0666 0.85%
2022-06-29 0 1.180 1.160 1.180 1.180 1.180 22,000 25,960 1.1800 1.069 1.051 1.069 1.069 1.069 24,290 1.0688 0.00%
2022-06-28 0 1.180 1.170 1.180 1.140 1.190 132,000 152,720 1.1570 1.069 1.060 1.069 1.033 1.078 145,740 1.0479 1.72%
2022-06-27 0 1.160 1.150 1.160 1.140 1.160 230,000 266,160 1.1572 1.051 1.042 1.051 1.033 1.051 253,941 1.0481 1.75%
2022-06-24 0 1.140 1.130 1.140 1.140 1.180 586,608 677,920 1.1557 1.033 1.023 1.033 1.033 1.069 647,669 1.0467 -2.56%
2022-06-23 0 1.170 1.150 1.170 1.150 1.180 522,000 604,060 1.1572 1.060 1.042 1.060 1.042 1.069 576,336 1.0481 -0.85%
2022-06-22 0 1.180 1.150 1.180 1.180 1.190 12,000 14,260 1.1883 1.069 1.042 1.069 1.069 1.078 13,249 1.0763 0.00%
2022-06-21 0 1.180 1.170 1.180 1.150 1.190 604,000 704,440 1.1663 1.069 1.060 1.069 1.042 1.078 666,871 1.0563 -0.84%
2022-06-20 0 1.190 1.160 1.190 1.160 1.200 54,000 63,920 1.1837 1.078 1.051 1.078 1.051 1.087 59,621 1.0721 1.71%
2022-06-17 0 1.170 1.160 1.180 1.150 1.200 732,000 849,380 1.1604 1.060 1.051 1.069 1.042 1.087 808,195 1.0510 -0.85%
2022-06-16 0 1.180 1.160 1.180 1.150 1.180 468,000 543,000 1.1603 1.069 1.051 1.069 1.042 1.069 516,715 1.0509 -0.84%
2022-06-15 0 1.190 1.160 1.190 1.160 1.200 207,986 248,942 1.1969 1.078 1.051 1.078 1.051 1.087 229,636 1.0841 0.85%
2022-06-14 0 1.180 1.160 1.180 1.160 1.180 154,000 179,340 1.1645 1.069 1.051 1.069 1.051 1.069 170,030 1.0548 0.00%
2022-06-13 0 1.180 1.160 1.180 1.150 1.190 448,000 524,180 1.1700 1.069 1.051 1.069 1.042 1.078 494,633 1.0597 -0.84%
2022-06-10 0 1.190 1.180 1.190 1.170 1.200 512,000 607,060 1.1857 1.078 1.069 1.078 1.060 1.087 565,295 1.0739 -0.83%
2022-06-09 0 1.200 1.180 1.200 1.180 1.200 154,000 182,620 1.1858 1.087 1.069 1.087 1.069 1.087 170,030 1.0740 0.00%
2022-06-08 0 1.200 1.180 1.200 1.180 1.220 532,000 638,680 1.2005 1.087 1.069 1.087 1.069 1.105 587,377 1.0873 0.00%
2022-06-07 0 1.200 1.190 1.200 1.190 1.200 216,000 257,640 1.1928 1.087 1.078 1.087 1.078 1.087 238,484 1.0803 0.84%
2022-06-06 0 1.190 1.180 1.190 1.180 1.200 74,000 87,680 1.1849 1.078 1.069 1.078 1.069 1.087 81,703 1.0732 0.00%
2022-06-02 0 1.190 1.160 1.190 1.170 1.190 40,000 47,160 1.1790 1.078 1.051 1.078 1.060 1.078 44,164 1.0678 0.00%
2022-06-01 0 1.190 1.170 1.190 1.170 1.200 99,987 118,525 1.1854 1.078 1.060 1.078 1.060 1.087 110,395 1.0736 -0.83%
2022-05-31 0 1.200 1.180 1.200 1.180 1.230 150,000 178,820 1.1921 1.087 1.069 1.087 1.069 1.114 165,614 1.0797 0.84%
2022-05-30 0 1.190 1.180 1.190 1.170 1.190 70,000 82,920 1.1846 1.078 1.069 1.078 1.060 1.078 77,286 1.0729 0.00%
2022-05-27 0 1.190 1.180 1.190 1.170 1.230 30,000 35,740 1.1913 1.078 1.069 1.078 1.060 1.114 33,123 1.0790 0.00%
2022-05-26 0 1.190 1.150 1.190 1.150 1.200 84,000 99,000 1.1786 1.078 1.042 1.078 1.042 1.087 92,744 1.0675 -0.83%
2022-05-25 0 1.200 1.160 1.200 1.140 1.200 70,000 80,780 1.1540 1.087 1.051 1.087 1.033 1.087 77,286 1.0452 0.84%
2022-05-24 0 1.190 1.170 1.190 1.150 1.210 64,000 75,660 1.1822 1.078 1.060 1.078 1.042 1.096 70,662 1.0707 -1.65%
2022-05-23 0 1.210 1.170 1.210 1.160 1.260 956,000 1,129,460 1.1814 1.096 1.060 1.096 1.051 1.141 1,055,512 1.0701 -3.20%
2022-05-20 0 1.250 1.200 1.250 1.240 1.330 798,000 1,010,140 1.2658 1.132 1.087 1.132 1.123 1.205 881,065 1.1465 4.17%
2022-05-19 0 1.320 1.310 1.320 1.310 1.320 414,000 538,960 1.3018 1.087 1.079 1.087 1.079 1.087 502,803 1.0719 0.00%
2022-05-18 0 1.320 1.300 1.320 1.300 1.330 247,762 326,165 1.3164 1.087 1.070 1.087 1.070 1.095 300,907 1.0839 0.00%
2022-05-17 0 1.320 1.300 1.320 1.300 1.340 200,000 264,460 1.3223 1.087 1.070 1.087 1.070 1.103 242,900 1.0888 -0.75%
2022-05-16 0 1.330 1.270 1.330 1.290 1.350 354,000 468,480 1.3234 1.095 1.046 1.095 1.062 1.112 429,933 1.0897 3.10%
2022-05-13 0 1.290 1.220 1.290 1.280 1.290 26,000 33,520 1.2892 1.062 1.005 1.062 1.054 1.062 31,577 1.0615 0.78%
2022-05-12 0 1.280 1.260 1.280 1.270 1.280 68,000 86,900 1.2779 1.054 1.037 1.054 1.046 1.054 82,586 1.0522 -0.78%
2022-05-11 0 1.290 1.220 1.290 1.280 1.300 22,000 28,340 1.2882 1.062 1.005 1.062 1.054 1.070 26,719 1.0607 0.78%
2022-05-10 0 1.280 1.220 1.280 1.250 1.300 64,000 81,260 1.2697 1.054 1.005 1.054 1.029 1.070 77,728 1.0454 -1.54%
2022-05-06 0 1.300 1.230 1.300 1.250 1.300 30,000 38,160 1.2720 1.070 1.013 1.070 1.029 1.070 36,435 1.0473 1.56%
2022-05-05 0 1.280 1.260 1.280 1.270 1.280 78,000 99,380 1.2741 1.054 1.037 1.054 1.046 1.054 94,731 1.0491 -0.78%
2022-05-04 0 1.290 1.220 1.290 1.290 1.300 84,000 108,460 1.2912 1.062 1.005 1.062 1.062 1.070 102,018 1.0631 1.57%
2022-05-03 0 1.270 1.250 1.270 1.220 1.280 130,000 161,260 1.2405 1.046 1.029 1.046 1.005 1.054 157,885 1.0214 -0.78%
2022-04-29 0 1.280 1.230 1.280 1.240 1.280 186,000 233,260 1.2541 1.054 1.013 1.054 1.021 1.054 225,897 1.0326 6.67%
2022-04-28 0 1.200 1.200 1.220 1.180 1.240 542,000 651,740 1.2025 0.988 0.988 1.005 0.972 1.021 658,259 0.9901 -6.25%
2022-04-27 0 1.280 1.220 1.280 1.280 1.300 8,000 10,280 1.2850 1.054 1.005 1.054 1.054 1.070 9,716 1.0580 3.23%
2022-04-26 0 1.240 1.230 1.240 1.210 1.250 323,763 399,166 1.2329 1.021 1.013 1.021 0.996 1.029 393,210 1.0151 0.00%
2022-04-25 0 1.240 1.200 1.240 1.180 1.250 704,000 856,160 1.2161 1.021 0.988 1.021 0.972 1.029 855,009 1.0013 -0.80%
2022-04-22 0 1.250 1.230 1.250 1.220 1.250 72,000 89,400 1.2417 1.029 1.013 1.029 1.005 1.029 87,444 1.0224 0.00%
2022-04-21 0 1.250 1.220 1.250 1.220 1.260 334,000 412,960 1.2364 1.029 1.005 1.029 1.005 1.037 405,643 1.0180 -2.34%
2022-04-20 0 1.280 1.260 1.280 1.270 1.280 64,000 81,680 1.2763 1.054 1.037 1.054 1.046 1.054 77,728 1.0508 1.59%
2022-04-19 0 1.260 1.260 1.280 1.260 1.290 124,000 158,000 1.2742 1.037 1.037 1.054 1.037 1.062 150,598 1.0492 -3.08%
2022-04-14 0 1.300 1.260 1.300 1.240 1.300 242,000 308,580 1.2751 1.070 1.037 1.070 1.021 1.070 293,909 1.0499 2.36%
2022-04-13 0 1.270 1.220 1.270 1.220 1.270 1,076,000 1,331,180 1.2372 1.046 1.005 1.046 1.005 1.046 1,306,803 1.0187 0.00%
2022-04-12 0 1.270 1.250 1.270 1.250 1.350 2,082,000 2,729,560 1.3110 1.046 1.029 1.046 1.029 1.112 2,528,591 1.0795 0.79%
2022-04-11 0 1.260 1.250 1.260 1.240 1.260 160,000 200,580 1.2536 1.037 1.029 1.037 1.021 1.037 194,320 1.0322 -0.79%
2022-04-08 0 1.270 1.250 1.270 1.240 1.320 1,114,000 1,442,800 1.2952 1.046 1.029 1.046 1.021 1.087 1,352,954 1.0664 -2.31%
2022-04-07 0 1.300 1.300 1.320 1.300 1.320 332,000 434,920 1.3100 1.070 1.070 1.087 1.070 1.087 403,214 1.0786 0.00%
2022-04-06 0 1.300 1.280 1.300 1.260 1.300 154,000 197,740 1.2840 1.070 1.054 1.070 1.037 1.070 187,033 1.0572 0.00%
2022-04-04 0 1.300 1.270 1.300 1.280 1.300 166,000 214,400 1.2916 1.070 1.046 1.070 1.054 1.070 201,607 1.0635 1.56%
2022-04-01 0 1.280 1.280 1.290 1.250 1.290 266,000 337,600 1.2692 1.054 1.054 1.062 1.029 1.062 323,057 1.0450 -1.54%
2022-03-31 0 1.300 1.270 1.300 1.260 1.300 124,000 159,620 1.2873 1.070 1.046 1.070 1.037 1.070 150,598 1.0599 0.00%
2022-03-30 0 1.300 1.300 1.310 1.260 1.330 216,000 275,480 1.2754 1.070 1.070 1.079 1.037 1.095 262,332 1.0501 0.00%
2022-03-29 0 1.300 1.240 1.300 1.240 1.300 258,000 325,040 1.2598 1.070 1.021 1.070 1.021 1.070 313,341 1.0373 1.56%
2022-03-28 0 1.280 1.230 1.280 1.220 1.280 340,000 426,920 1.2556 1.054 1.013 1.054 1.005 1.054 412,930 1.0339 1.59%
2022-03-25 0 1.260 1.230 1.300 1.220 1.300 262,000 329,660 1.2582 1.037 1.013 1.070 1.005 1.070 318,199 1.0360 -3.08%
2022-03-24 0 1.300 1.300 1.310 1.240 1.330 300,000 379,560 1.2652 1.070 1.070 1.079 1.021 1.095 364,350 1.0417 0.00%
2022-03-23 0 1.300 1.290 1.300 1.300 1.350 362,000 478,960 1.3231 1.070 1.062 1.070 1.070 1.112 439,649 1.0894 0.78%
2022-03-22 0 1.290 1.240 1.280 1.220 1.290 126,000 155,080 1.2308 1.062 1.021 1.054 1.005 1.062 153,027 1.0134 0.78%
2022-03-21 0 1.280 1.210 1.280 1.220 1.300 60,000 76,580 1.2763 1.054 0.996 1.054 1.005 1.070 72,870 1.0509 -0.78%
2022-03-18 0 1.290 1.230 1.290 1.190 1.290 170,000 207,560 1.2209 1.062 1.013 1.062 0.980 1.062 206,465 1.0053 1.57%
2022-03-17 0 1.270 1.220 1.270 1.200 1.350 664,000 846,240 1.2745 1.046 1.005 1.046 0.988 1.112 806,428 1.0494 5.83%
2022-03-16 0 1.200 1.150 1.200 1.070 1.240 1,096,000 1,262,060 1.1515 0.988 0.947 0.988 0.881 1.021 1,331,093 0.9481 14.29%
2022-03-15 0 1.050 1.050 1.120 1.000 1.190 999,784 1,112,602 1.1128 0.865 0.865 0.922 0.823 0.980 1,214,238 0.9163 -9.48%
2022-03-14 0 1.160 1.160 1.170 1.160 1.220 998,000 1,191,260 1.1936 0.955 0.955 0.963 0.955 1.005 1,212,072 0.9828 -0.85%
2022-03-11 0 1.170 1.170 1.240 1.150 1.240 242,000 289,880 1.1979 0.963 0.963 1.021 0.947 1.021 293,909 0.9863 -4.10%
2022-03-10 0 1.220 1.170 1.220 1.170 1.230 244,000 293,640 1.2034 1.005 0.963 1.005 0.963 1.013 296,338 0.9909 7.96%
2022-03-09 0 1.130 1.130 1.230 1.130 1.250 42,000 49,980 1.1900 0.930 0.930 1.013 0.930 1.029 51,009 0.9798 -5.83%
2022-03-08 0 1.200 1.140 1.200 1.130 1.230 228,000 262,360 1.1507 0.988 0.939 0.988 0.930 1.013 276,906 0.9475 5.26%
2022-03-07 0 1.140 1.140 1.210 1.130 1.230 340,000 396,640 1.1666 0.939 0.939 0.996 0.930 1.013 412,930 0.9605 -8.80%
2022-03-04 0 1.250 1.220 1.250 1.230 1.250 366,000 450,699 1.2314 1.029 1.005 1.029 1.013 1.029 444,507 1.0139 0.00%
2022-03-03 0 1.250 1.230 1.250 1.200 1.300 446,000 546,220 1.2247 1.029 1.013 1.029 0.988 1.070 541,667 1.0084 0.81%
2022-03-02 0 1.240 1.240 1.280 1.240 1.300 40,000 50,860 1.2715 1.021 1.021 1.054 1.021 1.070 48,580 1.0469 -3.88%
2022-03-01 0 1.290 1.260 1.300 1.240 1.290 72,000 91,560 1.2717 1.062 1.037 1.070 1.021 1.062 87,444 1.0471 4.88%
2022-02-28 0 1.230 1.230 1.280 1.220 1.260 122,000 151,320 1.2403 1.013 1.013 1.054 1.005 1.037 148,169 1.0213 -5.38%
2022-02-25 0 1.300 1.270 1.300 1.220 1.310 56,000 70,560 1.2600 1.070 1.046 1.070 1.005 1.079 68,012 1.0375 6.56%
2022-02-24 0 1.220 1.220 1.280 1.220 1.330 320,000 406,780 1.2712 1.005 1.005 1.054 1.005 1.095 388,640 1.0467 -5.43%
2022-02-23 0 1.290 1.290 1.310 1.290 1.350 230,000 300,220 1.3053 1.062 1.062 1.079 1.062 1.112 279,335 1.0748 -2.27%
2022-02-22 0 1.320 1.310 1.340 1.300 1.370 80,000 105,420 1.3178 1.087 1.079 1.103 1.070 1.128 97,160 1.0850 1.54%
2022-02-21 0 1.300 1.300 1.330 1.290 1.360 248,000 330,780 1.3338 1.070 1.070 1.095 1.062 1.120 301,196 1.0982 1.56%
2022-02-18 0 1.280 1.280 1.300 1.280 1.320 124,000 160,180 1.2918 1.054 1.054 1.070 1.054 1.087 150,598 1.0636 -2.29%
2022-02-17 0 1.310 1.300 1.320 1.290 1.320 150,000 194,560 1.2971 1.079 1.070 1.087 1.062 1.087 182,175 1.0680 1.55%
2022-02-16 0 1.290 1.260 1.300 1.300 1.320 14,000 18,340 1.3100 1.062 1.037 1.070 1.070 1.087 17,003 1.0786 0.00%
2022-02-15 0 1.290 1.270 1.300 1.300 1.310 24,000 31,400 1.3083 1.062 1.046 1.070 1.070 1.079 29,148 1.0773 -1.53%
2022-02-14 0 1.310 1.260 1.310 1.250 1.330 180,000 231,620 1.2868 1.079 1.037 1.079 1.029 1.095 218,610 1.0595 0.77%
2022-02-11 0 1.300 1.300 1.330 1.280 1.310 550,270 715,537 1.3003 1.070 1.070 1.095 1.054 1.079 668,303 1.0707 2.36%
2022-02-10 0 1.270 1.270 1.290 1.230 1.290 382,000 480,480 1.2578 1.046 1.046 1.062 1.013 1.062 463,939 1.0357 -0.78%
2022-02-09 0 1.280 1.280 1.290 1.270 1.310 502,000 644,560 1.2840 1.054 1.054 1.062 1.046 1.079 609,679 1.0572 0.79%
2022-02-08 0 1.270 1.270 1.290 1.270 1.320 458,000 586,700 1.2810 1.046 1.046 1.062 1.046 1.087 556,241 1.0548 -4.51%
2022-02-07 0 1.330 1.320 1.330 1.290 1.330 438,000 575,400 1.3137 1.095 1.087 1.095 1.062 1.095 531,951 1.0817 3.10%
2022-02-04 0 1.290 1.280 1.300 1.280 1.320 338,000 439,040 1.2989 1.062 1.054 1.070 1.054 1.087 410,501 1.0695 -3.01%
2022-01-31 0 1.330 1.270 1.330 1.250 1.340 420,000 542,860 1.2925 1.095 1.046 1.095 1.029 1.103 510,090 1.0642 -2.21%
2022-01-28 0 1.360 1.320 1.380 1.280 1.380 236,000 311,640 1.3205 1.120 1.087 1.136 1.054 1.136 286,622 1.0873 1.49%
2022-01-27 0 1.340 1.330 1.340 1.300 1.370 656,000 865,980 1.3201 1.103 1.095 1.103 1.070 1.128 796,712 1.0869 -2.90%
2022-01-26 0 1.380 1.360 1.380 1.350 1.430 284,000 391,120 1.3772 1.136 1.120 1.136 1.112 1.177 344,918 1.1339 0.00%
2022-01-25 0 1.380 1.380 1.390 1.360 1.520 1,718,000 2,389,100 1.3906 1.136 1.136 1.145 1.120 1.252 2,086,512 1.1450 -7.38%
2022-01-24 0 1.490 1.480 1.500 1.460 1.520 1,492,000 2,223,020 1.4900 1.227 1.219 1.235 1.202 1.252 1,812,035 1.2268 -1.97%
2022-01-21 0 1.520 1.490 1.520 1.490 1.620 762,000 1,159,440 1.5216 1.252 1.227 1.252 1.227 1.334 925,450 1.2528 -1.30%
2022-01-20 0 1.540 1.510 1.540 1.480 1.600 554,000 847,860 1.5304 1.268 1.243 1.268 1.219 1.317 672,833 1.2601 0.65%
2022-01-19 0 1.530 1.530 1.570 1.500 1.710 1,617,000 2,566,950 1.5875 1.260 1.260 1.293 1.235 1.408 1,963,848 1.3071 -7.27%
2022-01-18 0 1.650 1.620 1.650 1.570 1.650 2,170,000 3,478,980 1.6032 1.359 1.334 1.359 1.293 1.359 2,635,467 1.3201 7.14%
2022-01-17 0 1.540 1.540 1.550 1.420 1.600 1,414,000 2,147,640 1.5188 1.268 1.268 1.276 1.169 1.317 1,717,304 1.2506 4.76%
2022-01-14 0 1.470 1.470 1.490 1.450 1.500 682,000 1,011,860 1.4837 1.210 1.210 1.227 1.194 1.235 828,290 1.2216 1.38%
2022-01-13 0 1.450 1.450 1.480 1.430 1.520 760,000 1,116,000 1.4684 1.194 1.194 1.219 1.177 1.252 923,021 1.2091 -3.97%
2022-01-12 0 1.510 1.500 1.580 1.500 1.660 1,924,000 3,029,040 1.5743 1.243 1.235 1.301 1.235 1.367 2,336,699 1.2963 0.67%
2022-01-11 0 1.500 1.470 1.500 1.460 1.510 454,000 679,260 1.4962 1.235 1.210 1.235 1.202 1.243 551,383 1.2319 0.00%
2022-01-10 0 1.500 1.450 1.500 1.370 1.530 1,006,000 1,474,960 1.4662 1.235 1.194 1.235 1.128 1.260 1,221,788 1.2072 7.14%
2022-01-07 0 1.400 1.380 1.430 1.320 1.480 1,260,000 1,767,640 1.4029 1.153 1.136 1.177 1.087 1.219 1,530,271 1.1551 2.94%
2022-01-06 0 1.360 1.360 1.440 1.340 1.400 1,018,000 1,388,720 1.3642 1.120 1.120 1.186 1.103 1.153 1,236,362 1.1232 2.26%
2022-01-05 0 1.330 1.330 1.370 1.300 1.360 626,000 832,440 1.3298 1.095 1.095 1.128 1.070 1.120 760,277 1.0949 0.00%
2022-01-04 0 1.330 1.330 1.370 1.290 1.380 1,186,000 1,565,528 1.3200 1.095 1.095 1.128 1.062 1.136 1,440,398 1.0869 -0.75%
2022-01-03 0 1.340 1.340 1.380 1.300 1.360 784,000 1,042,700 1.3300 1.103 1.103 1.136 1.070 1.120 952,169 1.0951 -2.90%
2021-12-31 0 1.380 1.380 1.390 1.300 1.400 686,000 925,560 1.3492 1.136 1.136 1.145 1.070 1.153 833,148 1.1109 6.98%
2021-12-30 0 1.290 1.290 1.320 1.250 1.320 408,000 528,740 1.2959 1.062 1.062 1.087 1.029 1.087 495,516 1.0670 3.20%
2021-12-29 0 1.250 1.250 1.290 1.250 1.320 620,000 801,920 1.2934 1.029 1.029 1.062 1.029 1.087 752,990 1.0650 -3.10%
2021-12-28 0 1.290 1.290 1.310 1.250 1.320 2,072,000 2,630,380 1.2695 1.062 1.062 1.079 1.029 1.087 2,516,446 1.0453 -0.77%
2021-12-24 0 1.300 1.290 1.330 1.290 1.320 64,000 83,720 1.3081 1.070 1.062 1.095 1.062 1.087 77,728 1.0771 0.78%
2021-12-23 0 1.290 1.280 1.310 1.270 1.320 48,000 61,820 1.2879 1.062 1.054 1.079 1.046 1.087 58,296 1.0604 2.38%
2021-12-22 0 1.260 1.260 1.300 1.250 1.300 432,000 546,900 1.2660 1.037 1.037 1.070 1.029 1.070 524,664 1.0424 -2.33%
2021-12-21 0 1.290 1.260 1.290 1.260 1.300 156,000 199,480 1.2787 1.062 1.037 1.062 1.037 1.070 189,462 1.0529 1.57%
2021-12-20 0 1.270 1.270 1.310 1.220 1.350 2,972,000 3,733,220 1.2561 1.046 1.046 1.079 1.005 1.112 3,609,496 1.0343 -5.22%
2021-12-17 0 1.340 1.340 1.350 1.330 1.350 180,000 242,200 1.3456 1.103 1.103 1.112 1.095 1.112 218,610 1.1079 0.75%
2021-12-16 0 1.330 1.330 1.350 1.310 1.350 752,000 999,780 1.3295 1.095 1.095 1.112 1.079 1.112 913,305 1.0947 1.53%
2021-12-15 0 1.310 1.310 1.330 1.300 1.340 1,100,000 1,452,840 1.3208 1.079 1.079 1.095 1.070 1.103 1,335,951 1.0875 0.00%
2021-12-14 0 1.310 1.310 1.340 1.310 1.340 454,000 601,500 1.3249 1.079 1.079 1.103 1.079 1.103 551,383 1.0909 -0.76%
2021-12-13 0 1.320 1.320 1.350 1.300 1.360 1,740,000 2,327,150 1.3374 1.087 1.087 1.112 1.070 1.120 2,113,231 1.1012 1.54%
2021-12-10 0 1.300 1.300 1.320 1.300 1.350 185,359 244,706 1.3202 1.070 1.070 1.087 1.070 1.112 225,119 1.0870 -2.26%
2021-12-09 0 1.330 1.310 1.350 1.310 1.330 498,000 658,020 1.3213 1.095 1.079 1.112 1.079 1.095 604,821 1.0880 0.76%
2021-12-08 0 1.320 1.310 1.330 1.290 1.340 222,000 291,260 1.3120 1.087 1.079 1.095 1.062 1.103 269,619 1.0803 2.33%
2021-12-07 0 1.290 1.290 1.320 1.290 1.320 270,000 351,320 1.3012 1.062 1.062 1.087 1.062 1.087 327,915 1.0714 0.00%
2021-12-06 0 1.290 1.270 1.280 1.270 1.330 586,000 754,740 1.2880 1.062 1.046 1.054 1.046 1.095 711,697 1.0605 0.00%
2021-12-03 0 1.290 1.290 1.300 1.290 1.330 494,000 643,220 1.3021 1.062 1.062 1.070 1.062 1.095 599,963 1.0721 -0.77%
2021-12-02 0 1.300 1.300 1.320 1.280 1.320 1,342,000 1,746,120 1.3011 1.070 1.070 1.087 1.054 1.087 1,629,860 1.0713 0.00%
2021-12-01 0 1.300 1.300 1.340 1.300 1.330 490,000 643,380 1.3130 1.070 1.070 1.103 1.070 1.095 595,105 1.0811 -0.76%
2021-11-30 0 1.310 1.310 1.320 1.290 1.350 5,901,720 7,742,992 1.3120 1.079 1.079 1.087 1.062 1.112 7,167,643 1.0803 3.15%
2021-11-29 0 1.270 1.270 1.310 1.260 1.330 796,000 1,032,240 1.2968 1.046 1.046 1.079 1.037 1.095 966,743 1.0678 -1.55%
2021-11-26 0 1.290 1.290 1.330 1.290 1.320 1,218,000 1,586,120 1.3022 1.062 1.062 1.095 1.062 1.087 1,479,262 1.0722 -0.77%
2021-11-25 0 1.300 1.290 1.330 1.300 1.350 792,000 1,039,640 1.3127 1.070 1.062 1.095 1.070 1.112 961,885 1.0808 -0.76%
2021-11-24 0 1.310 1.310 1.320 1.300 1.370 1,058,000 1,394,860 1.3184 1.079 1.079 1.087 1.070 1.128 1,284,942 1.0855 -2.24%
2021-11-23 0 1.340 1.340 1.360 1.260 1.380 2,436,000 3,219,260 1.3215 1.103 1.103 1.120 1.037 1.136 2,958,524 1.0881 6.35%
2021-11-22 0 1.260 1.260 1.290 1.220 1.280 820,000 1,034,280 1.2613 1.037 1.037 1.062 1.005 1.054 995,891 1.0385 3.28%
2021-11-19 0 1.220 1.220 1.240 1.160 1.230 4,000,000 4,800,620 1.2002 1.005 1.005 1.021 0.955 1.013 4,858,003 0.9882 -0.81%
2021-11-18 0 1.230 1.230 1.280 1.200 1.290 918,000 1,131,760 1.2329 1.013 1.013 1.054 0.988 1.062 1,114,912 1.0151 -0.81%
2021-11-17 0 1.240 1.230 1.240 1.230 1.300 1,006,000 1,275,880 1.2683 1.021 1.013 1.021 1.013 1.070 1,221,788 1.0443 -2.36%
2021-11-16 0 1.270 1.270 1.290 1.180 1.330 1,386,000 1,750,020 1.2626 1.046 1.046 1.062 0.972 1.095 1,683,298 1.0396 8.55%
2021-11-15 0 1.170 1.170 1.200 1.150 1.230 84,000 99,680 1.1867 0.963 0.963 0.988 0.947 1.013 102,018 0.9771 -1.68%
2021-11-12 0 1.190 1.190 1.210 1.190 1.270 508,000 618,340 1.2172 0.980 0.980 0.996 0.980 1.046 616,966 1.0022 -4.80%
2021-11-11 0 1.250 1.230 1.250 1.230 1.250 240,000 297,280 1.2387 1.029 1.013 1.029 1.013 1.029 291,480 1.0199 0.81%
2021-11-10 0 1.240 1.220 1.230 1.180 1.240 594,000 720,940 1.2137 1.021 1.005 1.013 0.972 1.021 721,413 0.9993 3.33%
2021-11-09 0 1.200 1.190 1.210 1.180 1.230 308,000 372,000 1.2078 0.988 0.980 0.996 0.972 1.013 374,066 0.9945 1.69%
2021-11-08 0 1.180 1.180 1.200 1.180 1.210 134,000 159,680 1.1916 0.972 0.972 0.988 0.972 0.996 162,743 0.9812 0.00%
2021-11-05 0 1.180 1.180 1.190 1.160 1.200 498,000 589,520 1.1838 0.972 0.972 0.980 0.955 0.988 604,821 0.9747 1.72%
2021-11-04 0 1.160 1.150 1.160 1.160 1.200 368,000 436,680 1.1866 0.955 0.947 0.955 0.955 0.988 446,936 0.9771 0.00%
2021-11-03 0 1.160 1.150 1.160 1.150 1.180 426,513 493,449 1.1569 0.955 0.947 0.955 0.947 0.972 518,000 0.9526 -1.69%
2021-11-02 0 1.180 1.170 1.190 1.150 1.220 682,000 809,840 1.1874 0.972 0.963 0.980 0.947 1.005 828,290 0.9777 2.61%
2021-11-01 0 1.150 1.130 1.160 1.120 1.160 284,000 324,420 1.1423 0.947 0.930 0.955 0.922 0.955 344,918 0.9406 0.00%
2021-10-29 0 1.150 1.150 1.160 1.120 1.160 1,002,000 1,143,220 1.1409 0.947 0.947 0.955 0.922 0.955 1,216,930 0.9394 0.00%
2021-10-28 0 1.150 1.150 1.160 1.110 1.160 1,822,000 2,058,780 1.1300 0.947 0.947 0.955 0.914 0.955 2,212,820 0.9304 0.00%
2021-10-27 0 1.150 1.150 1.180 1.150 1.160 798,000 919,580 1.1524 0.947 0.947 0.972 0.947 0.955 969,172 0.9488 -0.86%
2021-10-26 0 1.160 1.160 1.190 1.150 1.180 644,000 748,540 1.1623 0.955 0.955 0.980 0.947 0.972 782,138 0.9570 0.00%
2021-10-25 0 1.160 1.160 1.170 1.160 1.240 1,554,000 1,826,860 1.1756 0.955 0.955 0.963 0.955 1.021 1,887,334 0.9680 -2.52%
2021-10-22 0 1.190 1.190 1.200 1.170 1.210 844,000 1,008,180 1.1945 0.980 0.980 0.988 0.963 0.996 1,025,039 0.9836 2.59%
2021-10-21 0 1.160 1.160 1.200 1.160 1.350 4,758,285 5,718,064 1.2017 0.955 0.955 0.988 0.955 1.112 5,778,941 0.9895 -7.94%
2021-10-20 0 1.260 1.260 1.270 1.260 1.350 15,418,000 19,606,540 1.2717 1.037 1.037 1.046 1.037 1.112 18,725,172 1.0471 -1.56%
2021-10-19 0 1.280 1.280 1.290 1.270 1.540 13,940,000 19,420,340 1.3931 1.054 1.054 1.062 1.046 1.268 16,930,140 1.1471 -3.76%
2021-10-18 0 1.330 1.310 1.330 1.240 1.360 1,382,000 1,837,380 1.3295 1.095 1.079 1.095 1.021 1.120 1,678,440 1.0947 4.72%
2021-10-15 0 1.270 1.270 1.300 1.220 1.300 1,576,516 1,997,849 1.2673 1.046 1.046 1.070 1.005 1.070 1,914,680 1.0434 2.42%
2021-10-12 0 1.240 1.230 1.240 1.210 1.260 988,000 1,223,660 1.2385 1.021 1.013 1.021 0.996 1.037 1,199,927 1.0198 1.64%
2021-10-11 0 1.220 1.220 1.230 1.180 1.260 512,000 624,440 1.2196 1.005 1.005 1.013 0.972 1.037 621,824 1.0042 0.00%
2021-10-08 0 1.220 1.220 1.230 1.210 1.260 476,000 583,800 1.2265 1.005 1.005 1.013 0.996 1.037 578,102 1.0099 0.00%
2021-10-07 0 1.220 1.220 1.240 1.200 1.270 1,128,000 1,383,240 1.2263 1.005 1.005 1.021 0.988 1.046 1,369,957 1.0097 0.00%
2021-10-06 0 1.220 1.220 1.270 1.210 1.330 1,032,000 1,290,820 1.2508 1.005 1.005 1.046 0.996 1.095 1,253,365 1.0299 -6.15%
2021-10-05 0 1.300 1.260 1.300 1.230 1.330 2,526,000 3,187,140 1.2617 1.070 1.037 1.070 1.013 1.095 3,067,829 1.0389 0.78%
2021-10-04 0 1.290 1.250 1.290 1.250 1.380 8,102,000 10,513,860 1.2977 1.062 1.029 1.062 1.029 1.136 9,839,885 1.0685 -1.53%
2021-09-30 0 1.310 1.310 1.340 1.310 1.360 202,000 268,860 1.3310 1.079 1.079 1.103 1.079 1.120 245,329 1.0959 -3.68%
2021-09-29 0 1.360 1.330 1.360 1.300 1.360 1,546,000 2,066,700 1.3368 1.120 1.095 1.120 1.070 1.120 1,877,618 1.1007 1.49%
2021-09-28 0 1.340 1.310 1.340 1.290 1.350 944,627 1,250,010 1.3233 1.103 1.079 1.103 1.062 1.112 1,147,250 1.0896 1.52%
2021-09-27 0 1.320 1.310 1.320 1.290 1.380 1,070,000 1,421,340 1.3284 1.087 1.079 1.087 1.062 1.136 1,299,516 1.0937 3.94%
2021-09-24 0 1.270 1.250 1.280 1.240 1.330 1,154,000 1,491,740 1.2927 1.046 1.029 1.054 1.021 1.095 1,401,534 1.0644 2.42%
2021-09-23 0 1.240 1.220 1.240 1.210 1.310 1,158,000 1,432,720 1.2372 1.021 1.005 1.021 0.996 1.079 1,406,392 1.0187 -1.59%
2021-09-21 0 1.260 1.230 1.260 1.230 1.280 558,000 693,880 1.2435 1.037 1.013 1.037 1.013 1.054 677,691 1.0239 2.44%
2021-09-20 0 1.230 1.230 1.260 1.230 1.350 1,263,837 1,641,497 1.2988 1.013 1.013 1.037 1.013 1.112 1,534,931 1.0694 -0.81%
2021-09-17 0 1.240 1.230 1.270 1.220 1.350 1,524,716 1,929,819 1.2657 1.021 1.013 1.046 1.005 1.112 1,851,769 1.0421 -3.88%
2021-09-16 0 1.290 1.290 1.360 1.250 1.400 2,720,000 3,555,120 1.3070 1.062 1.062 1.120 1.029 1.153 3,303,442 1.0762 -3.73%
2021-09-15 0 1.340 1.330 1.340 1.330 1.370 272,000 363,740 1.3373 1.103 1.095 1.103 1.095 1.128 330,344 1.1011 1.52%
2021-09-14 0 1.320 1.310 1.320 1.310 1.420 1,128,000 1,500,880 1.3306 1.087 1.079 1.087 1.079 1.169 1,369,957 1.0956 -2.94%
2021-09-13 0 1.360 1.340 1.360 1.320 1.390 1,212,000 1,650,200 1.3616 1.120 1.103 1.120 1.087 1.145 1,471,975 1.1211 -2.16%
2021-09-10 0 1.390 1.390 1.410 1.380 1.440 1,048,000 1,473,320 1.4058 1.145 1.145 1.161 1.136 1.186 1,272,797 1.1575 -0.71%
2021-09-09 0 1.400 1.400 1.410 1.390 1.470 1,048,000 1,479,200 1.4115 1.153 1.153 1.161 1.145 1.210 1,272,797 1.1622 -0.71%
2021-09-08 0 1.410 1.400 1.420 1.400 1.510 1,698,000 2,429,280 1.4307 1.161 1.153 1.169 1.153 1.243 2,062,222 1.1780 0.71%
2021-09-07 0 1.400 1.400 1.440 1.350 1.480 1,841,000 2,632,870 1.4301 1.153 1.153 1.186 1.112 1.219 2,235,896 1.1775 1.45%
2021-09-06 0 1.380 1.380 1.390 1.350 1.450 867,000 1,203,190 1.3878 1.136 1.136 1.145 1.112 1.194 1,052,972 1.1427 -2.13%
2021-09-03 0 1.410 1.410 1.450 1.400 1.520 2,238,000 3,226,560 1.4417 1.161 1.161 1.194 1.153 1.252 2,718,053 1.1871 -6.00%
2021-09-02 0 1.500 1.500 1.520 1.320 1.540 35,018,000 47,241,620 1.3491 1.235 1.235 1.252 1.087 1.268 42,529,387 1.1108 15.38%
2021-09-01 0 1.300 1.300 1.320 1.270 1.360 4,139,000 5,480,330 1.3241 1.070 1.070 1.087 1.046 1.120 5,026,819 1.0902 -8.45%
2021-08-31 0 1.420 1.420 1.430 1.420 1.490 1,316,000 1,900,540 1.4442 1.169 1.169 1.177 1.169 1.227 1,598,283 1.1891 -4.05%
2021-08-30 0 1.480 1.480 1.530 1.480 1.540 536,000 806,620 1.5049 1.219 1.219 1.260 1.219 1.268 650,972 1.2391 -1.99%
2021-08-27 0 1.510 1.460 1.510 1.440 1.520 544,279 810,101 1.4884 1.243 1.202 1.243 1.186 1.252 661,027 1.2255 4.14%
2021-08-26 0 1.450 1.450 1.460 1.410 1.520 424,000 607,640 1.4331 1.194 1.194 1.202 1.161 1.252 514,948 1.1800 0.69%
2021-08-25 0 1.440 1.420 1.440 1.410 1.530 1,280,000 1,872,494 1.4629 1.186 1.169 1.186 1.161 1.260 1,554,561 1.2045 0.00%
2021-08-24 0 1.440 1.430 1.440 1.340 1.450 2,408,000 3,330,470 1.3831 1.186 1.177 1.186 1.103 1.194 2,924,518 1.1388 7.46%
2021-08-23 0 1.340 1.330 1.340 1.330 1.440 1,030,000 1,406,670 1.3657 1.103 1.095 1.103 1.095 1.186 1,250,936 1.1245 2.29%
2021-08-20 0 1.310 1.310 1.330 1.310 1.400 1,414,000 1,888,580 1.3356 1.079 1.079 1.095 1.079 1.153 1,717,304 1.0997 -4.38%
2021-08-19 0 1.370 1.370 1.390 1.350 1.500 888,000 1,261,260 1.4203 1.128 1.128 1.145 1.112 1.235 1,078,477 1.1695 -6.80%
2021-08-18 0 1.470 1.450 1.470 1.450 1.550 458,000 680,260 1.4853 1.210 1.194 1.210 1.194 1.276 556,241 1.2230 -2.00%
2021-08-17 0 1.500 1.450 1.500 1.430 1.580 1,280,000 1,917,300 1.4979 1.235 1.194 1.235 1.177 1.301 1,554,561 1.2333 -1.96%
2021-08-16 0 1.530 1.490 1.530 1.490 1.600 1,206,000 1,839,020 1.5249 1.260 1.227 1.260 1.227 1.317 1,464,688 1.2556 -4.38%
2021-08-13 0 1.600 1.570 1.600 1.560 1.620 795,500 1,260,335 1.5843 1.317 1.293 1.317 1.284 1.334 966,135 1.3045 0.63%
2021-08-12 0 1.590 1.590 1.600 1.590 1.650 686,100 1,100,718 1.6043 1.309 1.309 1.317 1.309 1.359 833,269 1.3210 -3.64%
2021-08-11 0 1.650 1.650 1.660 1.640 1.730 1,564,000 2,622,810 1.6770 1.359 1.359 1.367 1.350 1.424 1,899,479 1.3808 -1.79%
2021-08-10 0 1.680 1.680 1.720 1.680 1.810 1,395,279 2,397,964 1.7186 1.383 1.383 1.416 1.383 1.490 1,694,567 1.4151 -2.89%
2021-08-09 0 1.730 1.720 1.730 1.700 1.780 634,000 1,106,130 1.7447 1.424 1.416 1.424 1.400 1.466 769,993 1.4365 -0.57%
2021-08-06 0 1.740 1.740 1.750 1.700 1.830 296,000 520,620 1.7589 1.433 1.433 1.441 1.400 1.507 359,492 1.4482 -1.69%
2021-08-05 0 1.770 1.750 1.770 1.720 1.810 472,000 829,160 1.7567 1.457 1.441 1.457 1.416 1.490 573,244 1.4464 -0.56%
2021-08-04 0 1.780 1.780 1.810 1.780 1.870 680,000 1,235,020 1.8162 1.466 1.466 1.490 1.466 1.540 825,861 1.4954 -1.11%
2021-08-03 0 1.800 1.780 1.800 1.700 1.960 2,603,837 4,701,736 1.8057 1.482 1.466 1.482 1.400 1.614 3,162,362 1.4868 -6.74%
2021-08-02 0 1.930 1.930 1.970 1.910 2.010 276,000 537,224 1.9465 1.589 1.589 1.622 1.573 1.655 335,202 1.6027 -5.85%
2021-07-30 0 2.050 2.050 2.060 1.810 2.050 888,000 1,718,760 1.9355 1.688 1.688 1.696 1.490 1.688 1,078,477 1.5937 3.54%
2021-07-29 0 1.980 1.860 1.980 1.830 1.980 502,000 946,840 1.8861 1.630 1.531 1.630 1.507 1.630 609,679 1.5530 10.00%
2021-07-28 0 1.800 1.800 1.860 1.730 1.890 706,000 1,261,860 1.7873 1.482 1.482 1.531 1.424 1.556 857,438 1.4717 0.00%
2021-07-27 0 1.800 1.800 1.840 1.650 1.940 1,506,000 2,681,800 1.7807 1.482 1.482 1.515 1.359 1.597 1,829,038 1.4662 -2.70%
2021-07-26 0 1.850 1.850 1.870 1.810 1.950 1,274,000 2,385,280 1.8723 1.523 1.523 1.540 1.490 1.606 1,547,274 1.5416 -3.65%
2021-07-23 0 1.920 1.920 1.930 1.920 2.020 416,000 816,360 1.9624 1.581 1.581 1.589 1.581 1.663 505,232 1.6158 -4.00%
2021-07-22 0 2.000 1.980 2.000 1.980 2.030 556,000 1,107,140 1.9913 1.647 1.630 1.647 1.630 1.671 675,262 1.6396 0.50%
2021-07-21 0 1.990 1.990 2.000 1.960 2.030 365,500 726,875 1.9887 1.639 1.639 1.647 1.614 1.671 443,900 1.6375 -0.50%
2021-07-20 0 2.000 1.980 2.000 1.970 2.070 1,006,000 2,004,680 1.9927 1.647 1.630 1.647 1.622 1.704 1,221,788 1.6408 -3.38%
2021-07-19 0 2.070 2.040 2.070 2.030 2.100 962,000 1,974,380 2.0524 1.704 1.680 1.704 1.671 1.729 1,168,350 1.6899 -1.43%
2021-07-16 0 2.100 2.060 2.100 2.050 2.100 356,000 739,640 2.0776 1.729 1.696 1.729 1.688 1.729 432,362 1.7107 0.48%
2021-07-15 0 2.090 2.080 2.090 2.050 2.130 858,000 1,780,600 2.0753 1.721 1.713 1.721 1.688 1.754 1,042,042 1.7088 -1.88%
2021-07-14 0 2.130 2.110 2.140 2.030 2.160 1,274,080 2,671,481 2.0968 1.754 1.737 1.762 1.671 1.779 1,547,371 1.7265 3.40%
2021-07-13 0 2.060 2.060 2.080 2.000 2.080 1,092,000 2,235,200 2.0469 1.696 1.696 1.713 1.647 1.713 1,326,235 1.6854 2.49%
2021-07-12 0 2.010 2.010 2.060 2.000 2.090 1,154,226 2,344,400 2.0311 1.655 1.655 1.696 1.647 1.721 1,401,808 1.6724 0.00%
2021-07-09 0 2.010 2.010 2.070 2.000 2.070 576,000 1,167,840 2.0275 1.655 1.655 1.704 1.647 1.704 699,552 1.6694 0.50%
2021-07-08 0 2.000 1.990 2.000 2.000 2.100 1,317,116 2,666,623 2.0246 1.647 1.639 1.647 1.647 1.729 1,599,638 1.6670 -3.38%
2021-07-07 0 2.070 2.070 2.090 2.040 2.110 336,000 692,440 2.0608 1.704 1.704 1.721 1.680 1.737 408,072 1.6969 -1.90%
2021-07-06 0 2.110 2.060 2.110 2.040 2.150 560,000 1,171,160 2.0914 1.737 1.696 1.737 1.680 1.770 680,120 1.7220 2.93%
2021-07-05 0 2.050 2.050 2.060 2.030 2.160 874,000 1,812,120 2.0734 1.688 1.688 1.696 1.671 1.779 1,061,474 1.7072 -2.38%
2021-07-02 0 2.100 2.060 2.100 2.070 2.190 1,084,000 2,274,560 2.0983 1.729 1.696 1.729 1.704 1.803 1,316,519 1.7277 -4.11%
2021-06-30 0 2.190 2.160 2.190 2.010 2.190 5,189,279 11,107,665 2.1405 1.803 1.779 1.803 1.655 1.803 6,302,383 1.7625 7.35%
2021-06-29 0 2.040 2.040 2.050 1.980 2.050 1,112,000 2,243,760 2.0178 1.680 1.680 1.688 1.630 1.688 1,350,525 1.6614 3.03%
2021-06-28 0 1.980 1.980 2.000 1.980 2.040 462,000 925,820 2.0039 1.630 1.630 1.647 1.630 1.680 561,099 1.6500 -1.49%
2021-06-25 0 2.010 2.000 2.010 1.980 2.060 864,000 1,738,460 2.0121 1.655 1.647 1.655 1.630 1.696 1,049,329 1.6567 -0.99%
2021-06-24 0 2.030 2.010 2.030 1.960 2.070 868,000 1,740,350 2.0050 1.671 1.655 1.671 1.614 1.704 1,054,187 1.6509 1.00%
2021-06-23 0 2.010 2.000 2.020 1.950 2.030 1,191,279 2,373,682 1.9925 1.655 1.647 1.663 1.606 1.671 1,446,809 1.6406 3.08%
2021-06-22 0 1.950 1.940 1.950 1.900 2.060 2,698,000 5,285,740 1.9591 1.606 1.597 1.606 1.564 1.696 3,276,723 1.6131 -2.99%
2021-06-21 0 2.010 2.010 2.030 2.000 2.080 1,960,000 3,996,300 2.0389 1.655 1.655 1.671 1.647 1.713 2,380,421 1.6788 -1.95%
2021-06-18 0 2.050 2.020 2.050 2.000 2.140 3,712,669 7,522,084 2.0261 1.688 1.663 1.688 1.647 1.762 4,509,039 1.6682 -2.38%
2021-06-17 0 2.100 2.070 2.100 2.050 2.170 1,160,000 2,427,800 2.0929 1.729 1.704 1.729 1.688 1.787 1,408,821 1.7233 1.94%
2021-06-16 0 2.060 2.050 2.060 2.060 2.180 1,868,000 3,910,780 2.0936 1.696 1.688 1.696 1.696 1.795 2,268,687 1.7238 -5.07%
2021-06-15 0 2.170 2.160 2.170 2.150 2.250 1,528,000 3,326,420 2.1770 1.787 1.779 1.787 1.770 1.853 1,855,757 1.7925 -1.36%
2021-06-11 0 2.200 2.200 2.220 2.200 2.300 2,088,000 4,676,535 2.2397 1.811 1.811 1.828 1.811 1.894 2,535,878 1.8441 -3.93%
2021-06-10 0 2.290 2.260 2.290 2.260 2.350 1,588,000 3,616,740 2.2775 1.886 1.861 1.886 1.861 1.935 1,928,627 1.8753 -0.43%
2021-06-09 0 2.300 2.300 2.340 2.300 2.390 800,000 1,855,200 2.3190 1.894 1.894 1.927 1.894 1.968 971,601 1.9094 -1.29%
2021-06-08 0 2.330 2.330 2.350 2.300 2.410 1,268,000 2,976,960 2.3478 1.918 1.918 1.935 1.894 1.984 1,539,987 1.9331 -2.10%
2021-06-07 0 2.380 2.350 2.380 2.310 2.410 824,000 1,928,190 2.3400 1.960 1.935 1.960 1.902 1.984 1,000,749 1.9267 -1.65%
2021-06-04 0 2.420 2.420 2.430 2.290 2.450 2,072,000 4,877,380 2.3539 1.993 1.993 2.001 1.886 2.017 2,516,446 1.9382 4.31%
2021-06-03 0 2.320 2.320 2.340 2.280 2.360 1,696,000 3,934,920 2.3201 1.910 1.910 1.927 1.877 1.943 2,059,793 1.9103 0.43%
2021-06-02 0 2.310 2.310 2.340 2.300 2.400 2,018,000 4,703,320 2.3307 1.902 1.902 1.927 1.894 1.976 2,450,862 1.9190 -2.12%
2021-06-01 0 2.360 2.360 2.400 2.340 2.490 2,236,000 5,321,060 2.3797 1.943 1.943 1.976 1.927 2.050 2,715,624 1.9594 -2.88%
2021-05-31 0 2.550 2.550 2.560 2.450 2.590 4,398,000 10,995,340 2.5001 2.001 2.001 2.009 1.922 2.032 5,605,146 1.9617 0.00%
2021-05-28 0 2.550 2.550 2.570 2.500 2.720 5,105,487 13,048,474 2.5558 2.001 2.001 2.017 1.962 2.134 6,506,821 2.0054 -7.27%
2021-05-27 0 2.750 2.670 2.750 2.570 2.750 8,978,513 24,439,094 2.7220 2.158 2.095 2.158 2.017 2.158 11,442,900 2.1357 5.36%
2021-05-26 0 2.610 2.600 2.610 2.570 2.700 1,668,000 4,343,520 2.6040 2.048 2.040 2.048 2.017 2.119 2,125,826 2.0432 1.16%
2021-05-25 0 2.580 2.580 2.590 2.520 2.630 2,222,000 5,700,450 2.5655 2.024 2.024 2.032 1.977 2.064 2,831,886 2.0130 2.79%
2021-05-24 0 2.510 2.500 2.510 2.480 2.800 6,032,000 15,455,660 2.5623 1.969 1.962 1.969 1.946 2.197 7,687,640 2.0105 -6.34%
2021-05-21 0 2.680 2.680 2.700 2.680 2.800 4,164,000 11,083,578 2.6618 2.103 2.103 2.119 2.103 2.197 5,306,918 2.0885 -3.94%
2021-05-20 0 2.790 2.770 2.790 2.700 2.800 1,228,000 3,392,240 2.7624 2.189 2.173 2.189 2.119 2.197 1,565,057 2.1675 3.33%
2021-05-18 0 2.700 2.700 2.750 2.690 2.800 1,352,000 3,686,422 2.7266 2.119 2.119 2.158 2.111 2.197 1,723,092 2.1394 -1.82%
2021-05-17 0 2.750 2.750 2.760 2.700 2.800 2,450,000 6,771,400 2.7638 2.158 2.158 2.166 2.119 2.197 3,122,466 2.1686 1.85%
2021-05-14 0 2.700 2.680 2.700 2.630 2.730 1,072,000 2,894,990 2.7006 2.119 2.103 2.119 2.064 2.142 1,366,238 2.1189 0.75%
2021-05-13 0 2.680 2.670 2.680 2.650 2.720 1,862,000 5,021,670 2.6969 2.103 2.095 2.103 2.079 2.134 2,373,074 2.1161 -1.47%
2021-05-12 0 2.720 2.720 2.730 2.600 2.770 5,356,000 14,564,910 2.7194 2.134 2.134 2.142 2.040 2.173 6,826,094 2.1337 5.02%
2021-05-11 0 2.590 2.590 2.600 2.490 2.620 2,554,000 6,540,110 2.5607 2.032 2.032 2.040 1.954 2.056 3,255,012 2.0092 -0.77%
2021-05-10 0 2.610 2.610 2.640 2.610 2.680 1,158,000 3,059,890 2.6424 2.048 2.048 2.071 2.048 2.103 1,475,843 2.0733 0.00%
2021-05-07 0 2.610 2.610 2.640 2.590 2.690 2,908,000 7,666,980 2.6365 2.048 2.048 2.071 2.032 2.111 3,706,176 2.0687 -1.14%
2021-05-06 0 2.640 2.620 2.640 2.510 2.670 4,250,000 11,154,160 2.6245 2.071 2.056 2.071 1.969 2.095 5,416,523 2.0593 3.94%
2021-05-05 0 2.540 2.540 2.570 2.500 2.630 3,838,000 9,809,050 2.5558 1.993 1.993 2.017 1.962 2.064 4,891,439 2.0054 -2.31%
2021-05-04 0 2.600 2.600 2.610 2.550 2.940 13,613,000 36,686,460 2.6950 2.040 2.040 2.048 2.001 2.307 17,349,443 2.1146 -11.56%
2021-05-03 0 2.940 2.930 2.940 2.910 3.090 3,152,000 9,336,620 2.9621 2.307 2.299 2.307 2.283 2.425 4,017,149 2.3242 -4.85%
2021-04-30 0 3.090 3.080 3.090 2.880 3.100 9,384,000 28,030,980 2.9871 2.425 2.417 2.425 2.260 2.432 11,959,684 2.3438 1.31%
2021-04-29 0 3.050 3.040 3.050 2.780 3.100 18,146,000 53,959,740 2.9736 2.393 2.385 2.393 2.181 2.432 23,126,643 2.3332 9.71%
2021-04-28 0 2.780 2.760 2.780 2.750 2.840 1,938,000 5,376,860 2.7744 2.181 2.166 2.181 2.158 2.228 2,469,935 2.1769 -0.71%
2021-04-27 0 2.800 2.770 2.800 2.750 2.850 2,558,000 7,168,560 2.8024 2.197 2.173 2.197 2.158 2.236 3,260,110 2.1989 0.00%
2021-04-26 0 2.800 2.740 2.800 2.730 2.840 6,406,000 17,836,400 2.7843 2.197 2.150 2.197 2.142 2.228 8,164,294 2.1847 3.32%
2021-04-23 0 2.710 2.700 2.710 2.610 2.720 2,192,000 5,920,400 2.7009 2.126 2.119 2.126 2.048 2.134 2,793,652 2.1192 3.04%
2021-04-22 0 2.630 2.620 2.630 2.580 2.780 17,248,000 45,029,500 2.6107 2.064 2.056 2.064 2.024 2.181 21,982,164 2.0485 -0.38%
2021-04-21 0 2.640 2.630 2.650 2.580 2.680 2,958,000 7,768,160 2.6262 2.071 2.064 2.079 2.024 2.103 3,769,900 2.0606 1.54%
2021-04-20 0 2.600 2.590 2.600 2.600 2.670 2,060,000 5,391,660 2.6173 2.040 2.032 2.040 2.040 2.095 2,625,421 2.0536 -1.14%
2021-04-19 0 2.630 2.610 2.630 2.580 2.690 3,834,000 10,122,690 2.6402 2.064 2.048 2.064 2.024 2.111 4,886,341 2.0716 1.15%
2021-04-16 0 2.600 2.590 2.600 2.500 2.620 2,626,000 6,765,140 2.5762 2.040 2.032 2.040 1.962 2.056 3,346,774 2.0214 2.77%
2021-04-15 0 2.530 2.500 2.530 2.490 2.560 1,568,000 3,945,020 2.5160 1.985 1.962 1.985 1.954 2.009 1,998,379 1.9741 -1.56%
2021-04-14 0 2.570 2.560 2.570 2.500 2.580 1,313,185 3,329,306 2.5353 2.017 2.009 2.017 1.962 2.024 1,673,623 1.9893 -0.77%
2021-04-13 0 2.590 2.550 2.590 2.530 2.610 2,198,000 5,648,811 2.5700 2.032 2.001 2.032 1.985 2.048 2,801,298 2.0165 -1.15%
2021-04-12 0 2.620 2.600 2.620 2.580 2.650 1,448,000 3,779,600 2.6102 2.056 2.040 2.056 2.024 2.079 1,845,441 2.0481 1.16%
2021-04-09 0 2.590 2.590 2.600 2.550 2.620 3,082,000 8,011,088 2.5993 2.032 2.032 2.040 2.001 2.056 3,927,935 2.0395 -1.15%
2021-04-08 0 2.620 2.610 2.620 2.590 2.700 2,696,000 7,131,691 2.6453 2.056 2.048 2.056 2.032 2.119 3,435,988 2.0756 -1.50%
2021-04-07 0 2.660 2.650 2.660 2.650 2.750 13,152,000 34,246,920 2.6039 2.087 2.079 2.087 2.079 2.158 16,761,909 2.0431 -0.37%
2021-04-01 0 2.670 2.660 2.670 2.670 2.790 1,602,000 4,373,780 2.7302 2.095 2.087 2.095 2.095 2.189 2,041,711 2.1422 -3.96%
2021-03-31 0 2.780 2.780 2.790 2.580 2.830 6,330,000 16,904,040 2.6705 2.181 2.181 2.189 2.024 2.221 8,067,434 2.0953 -0.71%
2021-03-30 0 2.800 2.770 2.800 2.730 2.930 4,782,017 13,581,068 2.8400 2.197 2.173 2.197 2.142 2.299 6,094,566 2.2284 3.32%
2021-03-29 0 2.710 2.700 2.710 2.680 2.740 484,000 1,309,400 2.7054 2.126 2.119 2.126 2.103 2.150 616,846 2.1227 0.00%
2021-03-26 0 2.710 2.710 2.720 2.660 2.750 2,584,000 6,996,440 2.7076 2.126 2.126 2.134 2.087 2.158 3,293,246 2.1245 0.37%
2021-03-25 0 2.700 2.680 2.700 2.640 2.740 1,826,000 4,900,820 2.6839 2.119 2.103 2.119 2.071 2.150 2,327,193 2.1059 0.00%
2021-03-24 0 2.700 2.680 2.700 2.660 2.850 1,866,000 5,033,520 2.6975 2.119 2.103 2.119 2.087 2.236 2,378,172 2.1165 -3.57%
2021-03-23 0 2.800 2.770 2.800 2.740 2.950 7,228,000 20,515,740 2.8384 2.197 2.173 2.197 2.150 2.315 9,211,913 2.2271 0.72%
2021-03-22 0 2.780 2.780 2.790 2.760 2.910 2,864,000 8,044,060 2.8087 2.181 2.181 2.189 2.166 2.283 3,650,100 2.2038 -5.44%
2021-03-19 0 2.940 2.900 2.970 2.730 2.970 4,028,000 11,531,140 2.8627 2.307 2.275 2.330 2.142 2.330 5,133,590 2.2462 -0.68%
2021-03-18 0 2.960 2.950 2.960 2.830 2.980 5,076,057 14,799,021 2.9155 2.323 2.315 2.323 2.221 2.338 6,469,313 2.2876 2.78%
2021-03-17 0 2.880 2.870 2.880 2.760 2.890 1,361,819 3,835,595 2.8165 2.260 2.252 2.260 2.166 2.268 1,735,606 2.2099 1.05%
2021-03-16 0 2.850 2.830 2.850 2.810 2.880 2,580,000 7,361,040 2.8531 2.236 2.221 2.236 2.205 2.260 3,288,148 2.2387 0.35%
2021-03-15 0 2.840 2.840 2.850 2.750 2.900 3,598,000 10,154,760 2.8223 2.228 2.228 2.236 2.158 2.275 4,585,565 2.2145 1.43%
2021-03-12 0 2.800 2.800 2.810 2.730 2.880 6,490,000 18,288,760 2.8180 2.197 2.197 2.205 2.142 2.260 8,271,350 2.2111 0.36%
2021-03-11 0 2.790 2.770 2.790 2.570 2.800 7,712,000 20,949,780 2.7165 2.189 2.173 2.189 2.017 2.197 9,828,760 2.1315 10.28%
2021-03-10 0 2.530 2.510 2.540 2.490 2.550 1,498,000 3,774,100 2.5194 1.985 1.969 1.993 1.954 2.001 1,909,165 1.9768 2.02%
2021-03-09 0 2.480 2.450 2.480 2.250 2.500 4,590,000 11,131,720 2.4252 1.946 1.922 1.946 1.765 1.962 5,849,845 1.9029 6.90%
2021-03-08 0 2.320 2.320 2.350 2.250 2.440 4,642,000 10,930,720 2.3547 1.820 1.820 1.844 1.765 1.915 5,916,118 1.8476 1.75%
2021-03-05 0 2.280 2.250 2.280 2.150 2.330 7,994,000 17,720,720 2.2168 1.789 1.765 1.789 1.687 1.828 10,188,162 1.7393 0.00%
2021-03-04 0 2.280 2.280 2.300 2.280 2.450 3,428,000 8,170,460 2.3834 1.789 1.789 1.805 1.789 1.922 4,368,904 1.8701 -6.56%
2021-03-03 0 2.440 2.400 2.450 2.380 2.480 1,056,000 2,544,080 2.4092 1.915 1.883 1.922 1.867 1.946 1,345,847 1.8903 0.83%
2021-03-02 0 2.420 2.420 2.430 2.400 2.570 1,188,000 2,903,660 2.4442 1.899 1.899 1.907 1.883 2.017 1,514,078 1.9178 -3.20%
2021-03-01 0 2.500 2.500 2.510 2.470 2.540 1,788,000 4,457,300 2.4929 1.962 1.962 1.969 1.938 1.993 2,278,763 1.9560 -3.85%
2021-02-26 0 2.600 2.480 2.600 2.340 2.610 5,936,000 14,551,540 2.4514 2.040 1.946 2.040 1.836 2.048 7,565,290 1.9235 3.59%
2021-02-25 0 2.510 2.490 2.510 2.380 2.590 6,103,084 15,035,215 2.4635 1.969 1.954 1.969 1.867 2.032 7,778,235 1.9330 5.46%
2021-02-24 0 2.380 2.380 2.430 2.350 2.540 7,724,000 18,624,140 2.4112 1.867 1.867 1.907 1.844 1.993 9,844,053 1.8919 -5.93%
2021-02-23 0 2.530 2.500 2.530 2.430 2.560 3,788,000 9,501,940 2.5084 1.985 1.962 1.985 1.907 2.009 4,827,715 1.9682 1.20%
2021-02-22 0 2.500 2.500 2.510 2.430 2.600 5,592,000 13,935,380 2.4920 1.962 1.962 1.969 1.907 2.040 7,126,870 1.9553 -3.85%
2021-02-19 0 2.600 2.590 2.610 2.500 2.630 5,136,000 13,118,600 2.5542 2.040 2.032 2.048 1.962 2.064 6,545,709 2.0042 -0.38%
2021-02-18 0 2.610 2.610 2.620 2.520 2.770 6,862,000 17,796,280 2.5935 2.048 2.048 2.056 1.977 2.173 8,745,455 2.0349 -5.09%
2021-02-17 0 2.750 2.750 2.760 2.750 2.930 8,419,900 23,901,220 2.8387 2.158 2.158 2.166 2.158 2.299 10,730,961 2.2273 -6.14%
2021-02-16 0 2.930 2.930 2.940 2.830 3.000 5,483,084 15,840,393 2.8890 2.299 2.299 2.307 2.221 2.354 6,988,059 2.2668 0.69%
2021-02-11 0 2.910 2.910 2.920 2.810 3.000 4,496,000 13,216,280 2.9396 2.283 2.283 2.291 2.205 2.354 5,730,044 2.3065 -0.34%
2021-02-10 0 2.920 2.900 2.920 2.700 2.980 10,322,000 29,899,340 2.8967 2.291 2.275 2.291 2.119 2.338 13,155,142 2.2728 2.46%
2021-02-09 0 2.850 2.840 2.850 2.660 2.880 9,954,000 27,798,120 2.7927 2.236 2.228 2.236 2.087 2.260 12,686,135 2.1912 5.17%
2021-02-08 0 2.710 2.700 2.710 2.580 2.730 3,924,000 10,555,680 2.6900 2.126 2.119 2.126 2.024 2.142 5,001,044 2.1107 3.04%
2021-02-05 0 2.630 2.620 2.630 2.520 2.770 7,282,000 19,389,520 2.6627 2.064 2.056 2.064 1.977 2.173 9,280,735 2.0892 2.73%
2021-02-04 0 2.560 2.560 2.570 2.520 2.740 2,552,000 6,660,020 2.6097 2.009 2.009 2.017 1.977 2.150 3,252,463 2.0477 -6.57%
2021-02-03 0 2.740 2.730 2.740 2.580 2.780 8,761,800 23,733,910 2.7088 2.150 2.142 2.150 2.024 2.181 11,166,705 2.1254 7.03%
2021-02-02 0 2.560 2.550 2.560 2.450 2.630 3,314,000 8,480,960 2.5591 2.009 2.001 2.009 1.922 2.064 4,223,614 2.0080 2.40%
2021-02-01 0 2.500 2.500 2.530 2.290 2.580 3,982,000 9,871,800 2.4791 1.962 1.962 1.985 1.797 2.024 5,074,964 1.9452 6.84%
2021-01-29 0 2.340 2.330 2.340 2.220 2.420 3,360,000 7,693,280 2.2897 1.836 1.828 1.836 1.742 1.899 4,282,240 1.7966 1.74%
2021-01-28 0 2.300 2.290 2.300 2.250 2.640 5,484,000 13,103,140 2.3893 1.805 1.797 1.805 1.765 2.071 6,989,227 1.8748 -10.16%
2021-01-27 0 2.560 2.560 2.570 2.510 2.800 5,808,000 15,400,740 2.6516 2.009 2.009 2.017 1.969 2.197 7,402,157 2.0806 -3.03%
2021-01-26 0 2.640 2.640 2.650 2.520 2.680 3,117,000 8,030,980 2.5765 2.071 2.071 2.079 1.977 2.103 3,972,542 2.0216 -1.49%
2021-01-25 0 2.680 2.680 2.690 2.290 2.690 8,806,000 22,668,200 2.5742 2.103 2.103 2.111 1.797 2.111 11,223,036 2.0198 15.52%
2021-01-22 0 2.320 2.320 2.360 2.250 2.600 9,398,000 22,257,440 2.3683 1.820 1.820 1.852 1.765 2.040 11,977,526 1.8583 -6.45%
2021-01-21 0 2.480 2.450 2.480 2.140 2.520 10,736,000 25,758,880 2.3993 1.946 1.922 1.946 1.679 1.977 13,682,775 1.8826 16.98%
2021-01-20 0 2.120 2.120 2.140 1.990 2.160 4,292,000 8,987,160 2.0939 1.663 1.663 1.679 1.561 1.695 5,470,051 1.6430 5.47%
2021-01-19 0 2.010 2.000 2.010 1.960 2.060 2,144,000 4,293,980 2.0028 1.577 1.569 1.577 1.538 1.616 2,732,477 1.5715 -0.99%
2021-01-18 0 2.030 2.010 2.030 1.890 2.070 3,342,000 6,641,020 1.9871 1.593 1.577 1.593 1.483 1.624 4,259,299 1.5592 9.73%
2021-01-15 0 1.850 1.840 1.880 1.810 1.880 994,300 1,823,540 1.8340 1.452 1.444 1.475 1.420 1.475 1,267,212 1.4390 1.09%
2021-01-14 0 1.830 1.820 1.830 1.780 1.830 1,182,000 2,123,740 1.7967 1.436 1.428 1.436 1.397 1.436 1,506,431 1.4098 2.23%
2021-01-13 0 1.790 1.780 1.790 1.750 1.800 726,000 1,285,660 1.7709 1.404 1.397 1.404 1.373 1.412 925,270 1.3895 -0.56%
2021-01-12 0 1.800 1.780 1.800 1.760 1.800 532,400 946,120 1.7771 1.412 1.397 1.412 1.381 1.412 678,531 1.3944 0.56%
2021-01-11 0 1.790 1.790 1.810 1.760 1.870 2,448,000 4,408,960 1.8010 1.404 1.404 1.420 1.381 1.467 3,119,917 1.4132 -3.76%
2021-01-08 0 1.860 1.850 1.860 1.820 1.900 1,894,000 3,520,440 1.8587 1.459 1.452 1.459 1.428 1.491 2,413,858 1.4584 -1.59%
2021-01-07 0 1.890 1.890 1.900 1.880 1.910 376,000 711,880 1.8933 1.483 1.483 1.491 1.475 1.499 479,203 1.4855 -1.05%
2021-01-06 0 1.910 1.910 1.920 1.870 1.920 1,964,000 3,729,000 1.8987 1.499 1.499 1.507 1.467 1.507 2,503,071 1.4898 0.53%
2021-01-05 0 1.900 1.890 1.900 1.890 1.930 1,190,000 2,270,860 1.9083 1.491 1.483 1.491 1.483 1.514 1,516,627 1.4973 -2.56%
2021-01-04 0 1.950 1.940 1.950 1.930 2.040 4,048,000 7,967,360 1.9682 1.530 1.522 1.530 1.514 1.601 5,159,079 1.5443 -2.01%
2020-12-31 0 1.990 1.980 1.990 1.980 2.050 4,990,000 9,988,760 2.0018 1.561 1.554 1.561 1.554 1.609 6,359,636 1.5706 0.00%
2020-12-30 0 1.990 1.960 1.990 1.940 2.000 718,600 1,413,856 1.9675 1.561 1.538 1.561 1.522 1.569 915,839 1.5438 1.02%
2020-12-29 0 1.970 1.970 2.000 1.960 2.040 2,164,000 4,327,080 1.9996 1.546 1.546 1.569 1.538 1.601 2,757,966 1.5689 -1.50%
2020-12-28 0 2.000 1.980 2.000 1.920 2.030 3,864,000 7,717,440 1.9973 1.569 1.554 1.569 1.507 1.593 4,924,576 1.5671 2.56%
2020-12-24 0 1.950 1.950 1.960 1.900 2.040 1,492,000 2,911,160 1.9512 1.530 1.530 1.538 1.491 1.601 1,901,518 1.5310 2.09%
2020-12-23 0 1.910 1.910 1.920 1.910 1.960 640,000 1,234,920 1.9296 1.499 1.499 1.507 1.499 1.538 815,665 1.5140 -3.54%
2020-12-22 0 1.980 1.940 1.980 1.900 2.000 1,578,000 3,071,940 1.9467 1.554 1.522 1.554 1.491 1.569 2,011,123 1.5275 1.02%
2020-12-21 0 1.960 1.930 1.960 1.930 2.050 1,092,600 2,141,400 1.9599 1.538 1.514 1.538 1.514 1.609 1,392,493 1.5378 -2.00%
2020-12-18 0 2.000 1.980 2.000 1.960 2.070 2,030,113 4,113,306 2.0261 1.569 1.554 1.569 1.538 1.624 2,587,330 1.5898 0.50%
2020-12-17 0 1.990 1.980 1.990 1.970 2.010 822,000 1,639,120 1.9941 1.561 1.554 1.561 1.546 1.577 1,047,619 1.5646 -0.50%
2020-12-16 0 2.000 1.990 2.000 1.960 2.010 752,000 1,498,280 1.9924 1.569 1.561 1.569 1.538 1.577 958,406 1.5633 0.00%
2020-12-15 0 2.000 1.980 2.000 1.920 2.020 996,000 1,953,520 1.9614 1.569 1.554 1.569 1.507 1.585 1,269,378 1.5390 0.50%
2020-12-14 0 1.990 1.980 1.990 1.940 2.080 982,000 1,953,680 1.9895 1.561 1.554 1.561 1.522 1.632 1,251,536 1.5610 -2.93%
2020-12-11 0 2.050 2.040 2.050 2.020 2.090 1,434,000 2,936,900 2.0480 1.609 1.601 1.609 1.585 1.640 1,827,599 1.6070 2.50%
2020-12-10 0 2.000 2.000 2.030 2.000 2.130 2,018,000 4,141,220 2.0521 1.569 1.569 1.593 1.569 1.671 2,571,893 1.6102 -5.21%
2020-12-09 0 2.110 2.110 2.140 2.080 2.200 2,527,000 5,377,400 2.1280 1.656 1.656 1.679 1.632 1.726 3,220,601 1.6697 1.44%
2020-12-08 0 2.080 2.080 2.090 1.890 2.250 8,753,300 18,432,290 2.1058 1.632 1.632 1.640 1.483 1.765 11,155,872 1.6523 8.90%
2020-12-07 0 1.910 1.900 1.910 1.860 1.910 374,000 708,540 1.8945 1.499 1.491 1.499 1.459 1.499 476,654 1.4865 1.60%
2020-12-04 0 1.880 1.870 1.890 1.850 1.900 338,000 632,780 1.8721 1.475 1.467 1.483 1.452 1.491 430,773 1.4689 1.62%
2020-12-03 0 1.850 1.850 1.890 1.850 1.900 508,000 950,400 1.8709 1.452 1.452 1.483 1.452 1.491 647,434 1.4679 0.00%
2020-12-02 0 1.850 1.850 1.860 1.830 1.930 750,000 1,386,880 1.8492 1.452 1.452 1.459 1.436 1.514 955,857 1.4509 -2.63%
2020-12-01 0 1.900 1.900 1.940 1.880 1.990 1,386,000 2,649,620 1.9117 1.491 1.491 1.522 1.475 1.561 1,766,424 1.5000 -4.04%
2020-11-30 0 1.980 1.930 1.980 1.890 2.050 2,240,000 4,361,100 1.9469 1.554 1.514 1.554 1.483 1.609 2,854,826 1.5276 6.45%
2020-11-27 0 1.860 1.860 1.890 1.840 1.930 3,204,000 5,989,360 1.8693 1.459 1.459 1.483 1.444 1.514 4,083,421 1.4668 -2.11%
2020-11-26 0 1.900 1.860 1.900 1.800 1.940 2,232,000 4,186,020 1.8755 1.491 1.459 1.491 1.412 1.522 2,844,631 1.4716 0.53%
2020-11-25 0 1.890 1.870 1.890 1.870 1.960 1,152,000 2,180,180 1.8925 1.483 1.467 1.483 1.467 1.538 1,468,196 1.4849 -1.05%
2020-11-24 0 1.910 1.900 1.910 1.850 2.070 6,299,000 12,108,830 1.9223 1.499 1.491 1.499 1.452 1.624 8,027,925 1.5083 -7.28%
2020-11-23 0 2.060 2.040 2.050 2.030 2.150 1,192,000 2,459,000 2.0629 1.616 1.601 1.609 1.593 1.687 1,519,175 1.6186 -0.96%
2020-11-20 0 2.080 2.080 2.100 2.030 2.150 1,528,000 3,196,200 2.0918 1.632 1.632 1.648 1.593 1.687 1,947,399 1.6413 0.00%
2020-11-19 0 2.080 2.080 2.090 2.080 2.150 670,000 1,408,760 2.1026 1.632 1.632 1.640 1.632 1.687 853,899 1.6498 -2.35%
2020-11-18 0 2.130 2.120 2.130 2.070 2.150 1,380,000 2,904,340 2.1046 1.671 1.663 1.671 1.624 1.687 1,758,777 1.6513 2.90%
2020-11-17 0 2.070 2.070 2.080 2.030 2.120 894,000 1,851,380 2.0709 1.624 1.624 1.632 1.593 1.663 1,139,382 1.6249 -0.48%
2020-11-16 0 2.080 2.070 2.080 2.060 2.160 1,314,000 2,739,240 2.0847 1.632 1.624 1.632 1.616 1.695 1,674,662 1.6357 -1.42%
2020-11-13 0 2.110 2.080 2.110 2.030 2.170 1,254,000 2,611,540 2.0826 1.656 1.632 1.656 1.593 1.703 1,598,193 1.6341 -1.86%
2020-11-12 0 2.150 2.140 2.150 2.130 2.200 560,000 1,209,912 2.1606 1.687 1.679 1.687 1.671 1.726 713,707 1.6953 0.47%
2020-11-11 0 2.140 2.140 2.150 2.130 2.170 1,276,000 2,743,702 2.1502 1.679 1.679 1.687 1.671 1.703 1,626,231 1.6872 -2.28%
2020-11-10 0 2.190 2.180 2.200 2.180 2.260 1,698,159 3,764,040 2.2165 1.718 1.711 1.726 1.711 1.773 2,164,263 1.7392 -2.23%
2020-11-09 0 2.240 2.230 2.240 2.190 2.250 1,128,000 2,504,020 2.2199 1.758 1.750 1.758 1.718 1.765 1,437,609 1.7418 1.36%
2020-11-06 0 2.210 2.180 2.210 2.170 2.300 950,700 2,110,260 2.2197 1.734 1.711 1.734 1.703 1.805 1,211,644 1.7416 -2.21%
2020-11-05 0 2.260 2.240 2.260 2.170 2.290 876,000 1,965,980 2.2443 1.773 1.758 1.773 1.703 1.797 1,116,441 1.7609 4.15%
2020-11-04 0 2.170 2.160 2.200 2.110 2.190 560,000 1,198,100 2.1395 1.703 1.695 1.726 1.656 1.718 713,707 1.6787 0.46%
2020-11-03 0 2.160 2.150 2.200 2.160 2.240 466,000 1,023,680 2.1967 1.695 1.687 1.726 1.695 1.758 593,906 1.7236 -1.82%
2020-11-02 0 2.200 2.190 2.210 2.180 2.310 456,000 1,011,520 2.2182 1.726 1.718 1.734 1.711 1.813 581,161 1.7405 -4.35%
2020-10-30 0 2.300 2.300 2.310 2.160 2.300 1,728,000 3,827,860 2.2152 1.805 1.805 1.813 1.695 1.805 2,202,295 1.7381 6.48%
2020-10-29 0 2.160 2.120 2.160 2.080 2.210 1,986,000 4,254,960 2.1425 1.695 1.663 1.695 1.632 1.734 2,531,110 1.6811 -2.70%
2020-10-28 0 2.220 2.220 2.250 2.200 2.370 2,161,751 4,864,817 2.2504 1.742 1.742 1.765 1.726 1.860 2,755,100 1.7657 -5.13%
2020-10-27 0 2.340 2.340 2.380 2.320 2.420 1,144,000 2,719,640 2.3773 1.836 1.836 1.867 1.820 1.899 1,458,001 1.8653 -2.09%
2020-10-23 0 2.390 2.390 2.400 2.380 2.510 2,235,000 5,370,470 2.4029 1.875 1.875 1.883 1.867 1.969 2,848,454 1.8854 -4.78%
2020-10-22 0 2.510 2.510 2.560 2.400 2.590 4,424,000 11,086,140 2.5059 1.969 1.969 2.009 1.883 2.032 5,638,282 1.9662 4.58%
2020-10-21 0 2.400 2.400 2.420 2.400 2.470 684,000 1,667,480 2.4378 1.883 1.883 1.899 1.883 1.938 871,742 1.9128 -0.41%
2020-10-20 0 2.410 2.410 2.440 2.390 2.480 1,112,000 2,699,936 2.4280 1.891 1.891 1.915 1.875 1.946 1,417,217 1.9051 -1.63%
2020-10-19 0 2.450 2.420 2.450 2.410 2.490 764,000 1,865,960 2.4424 1.922 1.899 1.922 1.891 1.954 973,700 1.9164 -0.41%
2020-10-16 0 2.460 2.450 2.460 2.450 2.520 1,260,900 3,117,654 2.4726 1.930 1.922 1.930 1.922 1.977 1,606,987 1.9401 -0.40%
2020-10-15 0 2.470 2.450 2.470 2.350 2.520 2,130,000 5,185,220 2.4344 1.938 1.922 1.938 1.844 1.977 2,714,634 1.9101 -2.76%
2020-10-14 0 2.540 2.520 2.540 2.400 2.550 2,534,000 6,303,920 2.4877 1.993 1.977 1.993 1.883 2.001 3,229,522 1.9520 2.42%
2020-10-12 0 2.480 2.450 2.460 2.410 2.480 1,034,000 2,532,680 2.4494 1.946 1.922 1.930 1.891 1.946 1,317,808 1.9219 -0.40%
2020-10-09 0 2.490 2.420 2.490 2.380 2.490 1,914,000 4,670,920 2.4404 1.954 1.899 1.954 1.867 1.954 2,439,347 1.9148 2.47%
2020-10-08 0 2.430 2.430 2.440 2.400 2.510 1,110,000 2,695,080 2.4280 1.907 1.907 1.915 1.883 1.969 1,414,668 1.9051 -2.80%
2020-10-07 0 2.500 2.500 2.530 2.400 2.590 1,656,000 4,144,400 2.5027 1.962 1.962 1.985 1.883 2.032 2,110,532 1.9637 -4.58%
2020-10-06 0 2.620 2.600 2.620 2.460 2.620 3,062,000 7,834,940 2.5588 2.056 2.040 2.056 1.930 2.056 3,902,446 2.0077 5.65%
2020-10-05 0 2.480 2.470 2.480 2.410 2.520 1,367,800 3,369,912 2.4637 1.946 1.938 1.946 1.891 1.977 1,743,228 1.9331 -2.36%
2020-09-30 0 2.540 2.530 2.540 2.490 2.550 3,552,000 8,977,640 2.5275 1.993 1.985 1.993 1.954 2.001 4,526,939 1.9832 0.40%
2020-09-29 0 2.530 2.520 2.530 2.410 2.530 2,384,000 5,899,520 2.4746 1.985 1.977 1.985 1.891 1.985 3,038,351 1.9417 3.27%
2020-09-28 0 2.450 2.440 2.450 2.120 2.450 2,818,000 6,625,700 2.3512 1.922 1.915 1.922 1.663 1.922 3,591,474 1.8448 10.86%
2020-09-25 0 2.210 2.210 2.240 2.170 2.460 3,162,000 7,398,500 2.3398 1.734 1.734 1.758 1.703 1.930 4,029,893 1.8359 -8.68%
2020-09-24 0 2.420 2.380 2.430 2.350 2.480 1,554,000 3,737,140 2.4049 1.899 1.867 1.907 1.844 1.946 1,980,536 1.8869 -1.22%
2020-09-23 0 2.450 2.450 2.460 2.350 2.480 2,146,000 5,155,980 2.4026 1.922 1.922 1.930 1.844 1.946 2,735,026 1.8852 -0.41%
2020-09-22 0 2.460 2.450 2.460 2.400 2.550 1,743,200 4,265,420 2.4469 1.930 1.922 1.930 1.883 2.001 2,221,667 1.9199 -3.53%
2020-09-21 0 2.550 2.540 2.550 2.500 2.630 1,398,000 3,557,640 2.5448 2.001 1.993 2.001 1.962 2.064 1,781,718 1.9967 -3.04%
2020-09-18 0 2.630 2.630 2.640 2.580 2.650 1,828,300 4,788,060 2.6189 2.064 2.064 2.071 2.024 2.079 2,330,125 2.0549 1.54%
2020-09-17 0 2.590 2.590 2.600 2.550 2.680 2,574,000 6,671,600 2.5919 2.032 2.032 2.040 2.001 2.103 3,280,501 2.0337 -1.52%
2020-09-16 0 2.630 2.620 2.630 2.510 2.660 3,756,000 9,755,300 2.5973 2.064 2.056 2.064 1.969 2.087 4,786,932 2.0379 4.37%
2020-09-15 0 2.520 2.520 2.530 2.350 2.520 3,042,000 7,471,140 2.4560 1.977 1.977 1.985 1.844 1.977 3,876,956 1.9271 4.56%
2020-09-14 0 2.410 2.400 2.410 2.360 2.450 2,380,000 5,720,220 2.4035 1.891 1.883 1.891 1.852 1.922 3,033,253 1.8858 0.84%
2020-09-11 0 2.390 2.390 2.400 2.340 2.440 6,190,000 14,705,880 2.3757 1.875 1.875 1.883 1.836 1.915 7,889,007 1.8641 -1.24%
2020-09-10 0 2.420 2.400 2.420 2.380 2.560 4,348,000 10,585,960 2.4347 1.899 1.883 1.899 1.867 2.009 5,541,422 1.9103 -3.59%
2020-09-09 0 2.510 2.480 2.510 2.450 2.540 2,620,000 6,527,980 2.4916 1.969 1.946 1.969 1.922 1.993 3,339,127 1.9550 -1.57%
2020-09-08 0 2.550 2.550 2.560 2.480 2.660 10,914,000 27,637,480 2.5323 2.001 2.001 2.009 1.946 2.087 13,909,632 1.9869 -3.04%
2020-09-07 0 2.630 2.630 2.640 2.520 2.800 11,422,000 30,542,050 2.6740 2.064 2.064 2.071 1.977 2.197 14,557,066 2.0981 -4.36%
2020-09-04 0 2.750 2.730 2.750 2.650 2.750 10,160,000 27,514,780 2.7081 2.158 2.142 2.158 2.079 2.158 12,948,677 2.1249 -3.17%
2020-09-03 0 2.840 2.830 2.840 2.790 2.900 9,386,000 26,633,080 2.8375 2.228 2.221 2.228 2.189 2.275 11,962,233 2.2264 0.35%
2020-09-02 0 2.830 2.830 2.840 2.780 2.980 24,662,000 70,654,760 2.8649 2.221 2.221 2.228 2.181 2.338 31,431,129 2.2479 4.43%
2020-09-01 0 2.710 2.710 2.720 2.400 3.200 87,199,600 230,890,014 2.6478 2.126 2.126 2.134 1.883 2.511 111,133,805 2.0776 -28.87%
2020-08-31 0 3.810 3.790 3.810 3.650 3.990 7,064,000 26,556,520 3.7594 2.989 2.974 2.989 2.864 3.131 9,002,899 2.9498 -0.78%
2020-08-28 0 3.840 3.830 3.840 3.580 3.950 18,154,000 67,713,600 3.7300 3.013 3.005 3.013 2.809 3.099 23,136,839 2.9267 4.92%
2020-08-27 0 3.660 3.650 3.660 3.500 3.690 5,550,000 20,060,200 3.6145 2.872 2.864 2.872 2.746 2.895 7,073,342 2.8360 0.83%
2020-08-26 0 3.630 3.620 3.630 3.560 3.700 4,779,200 17,303,972 3.6207 2.848 2.840 2.848 2.793 2.903 6,090,976 2.8409 -0.82%
2020-08-25 0 3.660 3.650 3.660 3.600 3.770 3,956,000 14,515,820 3.6693 2.872 2.864 2.872 2.825 2.958 5,041,827 2.8791 -2.92%
2020-08-24 0 3.770 3.740 3.770 3.640 3.800 3,026,000 11,266,200 3.7231 2.958 2.935 2.958 2.856 2.982 3,856,565 2.9213 -0.53%
2020-08-21 0 3.790 3.780 3.790 3.630 3.860 11,350,000 42,948,780 3.7840 2.974 2.966 2.974 2.848 3.029 14,465,304 2.9691 5.28%
2020-08-20 0 3.600 3.590 3.600 3.380 3.650 5,938,000 21,052,840 3.5454 2.825 2.817 2.825 2.652 2.864 7,567,839 2.7819 6.51%
2020-08-19 0 3.380 3.380 3.400 3.350 3.460 920,000 3,129,000 3.4011 2.652 2.652 2.668 2.629 2.715 1,172,518 2.6686 -1.46%
2020-08-18 0 3.430 3.410 3.430 3.310 3.550 2,563,400 8,835,474 3.4468 2.691 2.676 2.691 2.597 2.785 3,266,992 2.7045 -0.87%
2020-08-17 0 3.460 3.410 3.460 3.340 3.590 2,910,000 9,987,780 3.4322 2.715 2.676 2.715 2.621 2.817 3,708,725 2.6930 0.00%
2020-08-14 0 3.460 3.430 3.460 3.300 3.480 2,328,000 7,959,440 3.4190 2.715 2.691 2.715 2.589 2.731 2,966,980 2.6827 3.59%
2020-08-13 0 3.340 3.340 3.380 3.320 3.400 1,228,000 4,118,260 3.3536 2.621 2.621 2.652 2.605 2.668 1,565,057 2.6314 0.60%
2020-08-12 0 3.320 3.320 3.330 3.200 3.440 3,082,000 10,170,860 3.3001 2.605 2.605 2.613 2.511 2.699 3,927,935 2.5894 -2.35%
2020-08-11 0 3.400 3.360 3.400 3.280 3.420 5,086,000 16,935,320 3.3298 2.668 2.636 2.668 2.574 2.683 6,481,985 2.6127 1.49%
2020-08-10 0 3.350 3.350 3.370 3.240 3.480 7,582,000 25,220,003 3.3263 2.629 2.629 2.644 2.542 2.731 9,663,078 2.6099 -3.18%
2020-08-07 0 3.460 3.440 3.460 3.400 3.720 19,472,000 68,350,360 3.5102 2.715 2.699 2.715 2.668 2.919 24,816,598 2.7542 -1.70%
2020-08-06 0 3.520 3.520 3.530 3.050 3.610 45,638,000 147,659,160 3.2354 2.762 2.762 2.770 2.393 2.833 58,164,540 2.5386 14.66%
2020-08-05 0 3.070 3.070 3.080 2.970 3.100 5,456,000 16,395,540 3.0050 2.409 2.409 2.417 2.330 2.432 6,953,542 2.3579 0.00%
2020-08-04 0 3.070 3.060 3.080 3.020 3.210 7,640,000 23,667,000 3.0978 2.409 2.401 2.417 2.370 2.519 9,736,997 2.4306 1.32%
2020-08-03 0 3.030 3.020 3.030 2.780 3.120 9,389,700 27,660,216 2.9458 2.377 2.370 2.377 2.181 2.448 11,966,948 2.3114 9.39%
2020-07-31 0 2.770 2.760 2.770 2.640 2.790 5,744,000 15,504,580 2.6993 2.173 2.166 2.173 2.071 2.189 7,320,591 2.1179 1.84%
2020-07-30 0 2.720 2.700 2.720 2.640 2.950 15,794,000 43,054,300 2.7260 2.134 2.119 2.134 2.071 2.315 20,129,075 2.1389 -4.23%
2020-07-29 0 2.840 2.830 2.850 2.510 2.850 11,679,100 31,642,555 2.7093 2.228 2.221 2.236 1.969 2.236 14,884,734 2.1258 7.98%
2020-07-28 0 2.630 2.610 2.630 2.550 2.800 10,076,000 27,139,120 2.6934 2.064 2.048 2.064 2.001 2.197 12,841,621 2.1134 -2.95%
2020-07-27 0 2.710 2.700 2.710 2.650 2.990 11,206,000 30,618,180 2.7323 2.126 2.119 2.126 2.079 2.346 14,281,779 2.1439 -7.19%
2020-07-24 0 2.920 2.920 2.930 2.830 3.100 8,771,702 25,715,977 2.9317 2.291 2.291 2.299 2.221 2.432 11,179,324 2.3003 -7.01%
2020-07-23 0 3.140 3.120 3.140 3.050 3.260 3,586,000 11,194,660 3.1218 2.464 2.448 2.464 2.393 2.558 4,570,271 2.4495 -0.95%
2020-07-22 0 3.170 3.150 3.170 2.850 3.280 10,046,000 31,367,840 3.1224 2.487 2.472 2.487 2.236 2.574 12,803,387 2.4500 -3.06%
2020-07-21 0 3.270 3.270 3.280 3.230 3.470 6,156,000 20,538,260 3.3363 2.566 2.566 2.574 2.534 2.723 7,845,675 2.6178 -2.39%
2020-07-20 0 3.350 3.340 3.350 3.180 3.420 4,130,100 13,657,580 3.3068 2.629 2.621 2.629 2.495 2.683 5,263,714 2.5947 4.04%
2020-07-17 0 3.220 3.220 3.290 3.180 3.350 4,650,000 15,264,160 3.2826 2.527 2.527 2.581 2.495 2.629 5,926,314 2.5757 1.90%
2020-07-16 0 3.160 3.130 3.160 3.130 3.420 8,278,000 27,203,160 3.2862 2.479 2.456 2.479 2.456 2.683 10,550,113 2.5785 -1.56%
2020-07-15 0 3.210 3.210 3.230 3.160 3.570 12,500,000 41,137,870 3.2910 2.519 2.519 2.534 2.479 2.801 15,930,951 2.5823 -5.87%
2020-07-14 0 3.410 3.410 3.420 3.390 3.750 10,548,000 36,744,880 3.4836 2.676 2.676 2.683 2.660 2.942 13,443,174 2.7333 -9.07%
2020-07-13 0 3.750 3.740 3.770 3.730 3.910 4,867,000 18,509,830 3.8031 2.942 2.935 2.958 2.927 3.068 6,202,875 2.9841 1.35%
2020-07-10 0 3.700 3.680 3.700 3.580 3.850 4,220,000 15,643,660 3.7070 2.903 2.887 2.903 2.809 3.021 5,378,289 2.9087 -3.39%
2020-07-09 0 3.830 3.800 3.830 3.730 4.080 12,802,243 49,438,336 3.8617 3.005 2.982 3.005 2.927 3.201 16,316,153 3.0300 2.68%
2020-07-08 0 3.730 3.710 3.730 3.620 3.800 3,227,939 11,977,330 3.7105 2.927 2.911 2.927 2.840 2.982 4,113,931 2.9114 -1.84%
2020-07-07 0 3.800 3.790 3.800 3.580 3.800 7,673,000 28,580,570 3.7248 2.982 2.974 2.982 2.809 2.982 9,779,055 2.9226 6.74%
2020-07-06 0 3.560 3.550 3.560 3.430 3.590 6,574,000 22,978,920 3.4954 2.793 2.785 2.793 2.691 2.817 8,378,406 2.7426 -0.56%
2020-07-03 0 3.580 3.540 3.580 3.480 3.610 3,442,000 12,143,320 3.5280 2.809 2.778 2.809 2.731 2.833 4,386,747 2.7682 -1.92%
2020-07-02 0 3.650 3.580 3.650 3.480 3.680 5,144,088 18,585,700 3.6130 2.864 2.809 2.864 2.731 2.887 6,556,017 2.8349 6.41%
2020-06-30 0 3.430 3.430 3.440 3.350 3.630 10,739,976 36,795,115 3.4260 2.691 2.691 2.699 2.629 2.848 13,687,843 2.6882 -3.92%
2020-06-29 0 3.570 3.550 3.570 3.490 3.770 4,302,000 15,413,140 3.5828 2.801 2.785 2.801 2.738 2.958 5,482,796 2.8112 -4.55%
2020-06-26 0 3.740 3.740 3.750 3.700 3.850 2,690,000 10,094,660 3.7527 2.935 2.935 2.942 2.903 3.021 3,428,341 2.9445 -2.35%
2020-06-24 0 3.830 3.810 3.830 3.750 3.900 3,946,000 15,083,960 3.8226 3.005 2.989 3.005 2.942 3.060 5,029,083 2.9993 -1.54%
2020-06-23 0 3.890 3.890 3.900 3.580 3.940 12,940,000 49,746,540 3.8444 3.052 3.052 3.060 2.809 3.091 16,491,721 3.0165 8.66%
2020-06-22 0 3.580 3.580 3.600 3.420 3.730 4,776,000 16,899,540 3.5384 2.809 2.809 2.825 2.683 2.927 6,086,898 2.7764 -3.50%
2020-06-19 0 3.710 3.680 3.720 3.650 3.800 3,246,000 12,038,340 3.7087 2.911 2.887 2.919 2.864 2.982 4,136,949 2.9100 -0.54%
2020-06-18 0 3.730 3.710 3.730 3.550 3.800 5,926,000 21,934,300 3.7014 2.927 2.911 2.927 2.785 2.982 7,552,545 2.9042 3.61%
2020-06-17 0 3.600 3.600 3.660 3.600 3.810 8,666,000 31,918,380 3.6832 2.825 2.825 2.872 2.825 2.989 11,044,610 2.8900 -5.26%
2020-06-16 0 3.800 3.780 3.800 3.580 3.810 16,304,000 60,675,000 3.7215 2.982 2.966 2.982 2.809 2.989 20,779,058 2.9200 7.95%
2020-06-15 0 3.520 3.500 3.520 3.300 3.560 6,566,000 22,871,060 3.4833 2.762 2.746 2.762 2.589 2.793 8,368,210 2.7331 4.14%
2020-06-12 0 3.380 3.380 3.390 3.220 3.500 6,132,000 20,758,980 3.3854 2.652 2.652 2.660 2.527 2.746 7,815,087 2.6563 2.42%
2020-06-11 0 3.300 3.300 3.320 3.280 3.650 8,840,000 30,624,220 3.4643 2.589 2.589 2.605 2.574 2.864 11,266,369 2.7182 -5.17%
2020-06-10 0 3.480 3.460 3.480 3.130 3.500 10,622,000 35,829,520 3.3731 2.731 2.715 2.731 2.456 2.746 13,537,485 2.6467 10.48%
2020-06-09 0 3.150 3.130 3.150 3.100 3.250 2,086,000 6,561,360 3.1454 2.472 2.456 2.472 2.432 2.550 2,658,557 2.4680 -0.94%
2020-06-08 0 3.180 3.180 3.200 3.100 3.410 5,538,000 17,778,460 3.2103 2.495 2.495 2.511 2.432 2.676 7,058,049 2.5189 -3.93%
2020-06-05 0 3.310 3.300 3.310 3.250 3.470 10,369,000 34,886,570 3.3645 2.597 2.589 2.597 2.550 2.723 13,215,043 2.6399 2.48%
2020-06-04 0 3.230 3.220 3.240 3.050 3.430 6,528,000 21,102,040 3.2325 2.534 2.527 2.542 2.393 2.691 8,319,780 2.5364 -0.62%
2020-06-03 0 3.250 3.250 3.260 3.130 3.410 16,296,000 53,685,060 3.2944 2.550 2.550 2.558 2.456 2.676 20,768,862 2.5849 2.52%
2020-06-02 0 3.170 3.160 3.170 2.830 3.190 10,242,000 31,795,980 3.1045 2.487 2.479 2.487 2.221 2.503 13,053,184 2.4359 9.69%
2020-06-01 0 2.890 2.830 2.890 2.650 2.900 3,120,000 8,810,520 2.8239 2.268 2.221 2.268 2.079 2.275 3,976,365 2.2157 9.06%
2020-05-29 0 2.650 2.640 2.650 2.570 2.760 1,340,000 3,571,720 2.6655 2.079 2.071 2.079 2.017 2.166 1,707,798 2.0914 1.53%
2020-05-28 0 2.610 2.600 2.670 2.550 2.750 3,532,000 9,270,540 2.6247 2.048 2.040 2.095 2.001 2.158 4,501,450 2.0595 -2.25%
2020-05-27 0 2.670 2.670 2.680 2.630 2.850 2,768,000 7,494,760 2.7076 2.095 2.095 2.103 2.064 2.236 3,527,750 2.1245 -4.64%
2020-05-26 0 2.800 2.800 2.830 2.780 2.980 2,554,000 7,251,800 2.8394 2.197 2.197 2.221 2.181 2.338 3,255,012 2.2279 -1.75%
2020-05-25 0 2.950 2.950 2.960 2.490 2.960 8,216,000 22,664,640 2.7586 2.236 2.236 2.244 1.888 2.244 10,838,502 2.0911 15.69%
2020-05-22 0 2.550 2.540 2.550 2.440 2.900 9,815,000 26,150,610 2.6644 1.933 1.925 1.933 1.850 2.198 12,947,894 2.0197 -14.43%
2020-05-21 0 2.980 2.950 2.980 2.760 3.260 11,168,000 33,508,960 3.0004 2.259 2.236 2.259 2.092 2.471 14,732,765 2.2745 -7.45%
2020-05-20 0 3.220 3.200 3.220 2.770 3.230 16,173,029 49,965,795 3.0895 2.441 2.426 2.441 2.100 2.448 21,335,372 2.3419 14.18%
2020-05-19 0 2.820 2.820 2.840 2.750 2.900 3,306,000 9,289,280 2.8098 2.138 2.138 2.153 2.085 2.198 4,361,257 2.1300 0.71%
2020-05-18 0 2.800 2.770 2.800 2.750 2.980 3,442,005 9,895,894 2.8750 2.123 2.100 2.123 2.085 2.259 4,540,674 2.1794 -2.78%
2020-05-15 0 2.880 2.860 2.880 2.580 2.900 7,048,000 19,454,420 2.7603 2.183 2.168 2.183 1.956 2.198 9,297,683 2.0924 6.67%
2020-05-14 0 2.700 2.680 2.710 2.300 2.770 7,184,000 18,481,540 2.5726 2.047 2.032 2.054 1.743 2.100 9,477,094 1.9501 16.38%
2020-05-13 0 2.320 2.320 2.360 2.250 2.390 1,180,000 2,763,560 2.3420 1.759 1.759 1.789 1.706 1.812 1,556,650 1.7753 0.87%
2020-05-12 0 2.300 2.300 2.350 2.240 2.370 1,540,000 3,564,940 2.3149 1.743 1.743 1.781 1.698 1.797 2,031,560 1.7548 1.32%
2020-05-11 0 2.270 2.270 2.290 2.180 2.500 3,580,000 8,356,800 2.3343 1.721 1.721 1.736 1.653 1.895 4,722,716 1.7695 -5.81%
2020-05-08 0 2.410 2.400 2.410 2.180 2.410 2,541,000 5,835,450 2.2965 1.827 1.819 1.827 1.653 1.827 3,352,073 1.7408 10.55%
2020-05-07 0 2.180 2.170 2.190 2.170 2.220 1,474,000 3,221,000 2.1852 1.653 1.645 1.660 1.645 1.683 1,944,493 1.6565 2.35%
2020-05-06 0 2.130 2.130 2.160 2.130 2.160 1,534,505 3,304,731 2.1536 1.615 1.615 1.637 1.615 1.637 2,024,311 1.6325 0.47%
2020-05-05 0 2.120 2.110 2.120 2.120 2.230 3,898,000 8,501,980 2.1811 1.607 1.599 1.607 1.607 1.690 5,142,220 1.6534 -1.40%
2020-05-04 0 2.150 2.150 2.190 2.060 2.200 3,074,000 6,502,670 2.1154 1.630 1.630 1.660 1.562 1.668 4,055,204 1.6035 3.37%
2020-04-29 0 2.080 2.080 2.090 2.020 2.130 2,582,000 5,355,360 2.0741 1.577 1.577 1.584 1.531 1.615 3,406,160 1.5723 -1.42%
2020-04-28 0 2.110 2.080 2.110 2.060 2.220 3,786,000 8,023,530 2.1193 1.599 1.577 1.599 1.562 1.683 4,994,471 1.6065 -1.86%
2020-04-27 0 2.150 2.150 2.160 2.080 2.280 5,460,000 11,906,874 2.1807 1.630 1.630 1.637 1.577 1.728 7,202,802 1.6531 -4.44%
2020-04-24 0 2.250 2.240 2.250 2.220 2.380 3,159,000 7,219,030 2.2852 1.706 1.698 1.706 1.683 1.804 4,167,336 1.7323 -3.85%
2020-04-23 0 2.340 2.330 2.340 2.330 2.510 3,172,000 7,574,020 2.3878 1.774 1.766 1.774 1.766 1.903 4,184,485 1.8100 -6.40%
2020-04-22 0 2.500 2.460 2.500 2.350 2.500 1,402,000 3,431,280 2.4474 1.895 1.865 1.895 1.781 1.895 1,849,511 1.8552 5.49%
2020-04-21 0 2.370 2.360 2.380 2.350 2.500 1,744,000 4,164,140 2.3877 1.797 1.789 1.804 1.781 1.895 2,300,675 1.8100 -4.44%
2020-04-20 0 2.480 2.480 2.490 2.470 2.570 1,512,000 3,784,180 2.5028 1.880 1.880 1.888 1.872 1.948 1,994,622 1.8972 -0.40%
2020-04-17 0 2.490 2.470 2.490 2.400 2.520 1,666,000 4,120,920 2.4735 1.888 1.872 1.888 1.819 1.910 2,197,778 1.8750 -1.19%
2020-04-16 0 2.520 2.520 2.530 2.480 2.550 1,328,000 3,339,020 2.5143 1.910 1.910 1.918 1.880 1.933 1,751,890 1.9060 1.20%
2020-04-15 0 2.490 2.490 2.510 2.480 2.700 3,666,000 9,354,480 2.5517 1.888 1.888 1.903 1.880 2.047 4,836,167 1.9343 -4.23%
2020-04-14 0 2.600 2.600 2.610 2.430 2.610 4,798,000 12,232,080 2.5494 1.971 1.971 1.978 1.842 1.978 6,329,495 1.9326 8.33%
2020-04-09 0 2.400 2.400 2.420 2.320 2.500 3,196,000 7,698,420 2.4088 1.819 1.819 1.834 1.759 1.895 4,216,146 1.8259 -1.23%
2020-04-08 0 2.430 2.420 2.430 2.190 2.550 9,370,000 22,832,180 2.4367 1.842 1.834 1.842 1.660 1.933 12,360,853 1.8471 10.45%
2020-04-07 0 2.200 2.190 2.200 2.140 2.250 3,052,005 6,709,271 2.1983 1.668 1.660 1.668 1.622 1.706 4,026,188 1.6664 5.77%
2020-04-06 0 2.080 2.070 2.080 1.950 2.100 3,022,000 6,085,300 2.0137 1.577 1.569 1.577 1.478 1.592 3,986,606 1.5264 4.00%
2020-04-03 0 2.000 2.000 2.010 1.990 2.170 3,428,000 7,017,540 2.0471 1.516 1.516 1.524 1.508 1.645 4,522,199 1.5518 -6.54%
2020-04-02 0 2.140 2.100 2.140 2.100 2.260 1,968,000 4,303,000 2.1865 1.622 1.592 1.622 1.592 1.713 2,596,175 1.6574 -1.83%
2020-04-01 0 2.180 2.170 2.220 2.150 2.310 2,424,000 5,373,400 2.2167 1.653 1.645 1.683 1.630 1.751 3,197,728 1.6804 -3.11%
2020-03-31 0 2.250 2.250 2.280 2.240 2.360 2,456,000 5,599,160 2.2798 1.706 1.706 1.728 1.698 1.789 3,239,942 1.7282 3.69%
2020-03-30 0 2.170 2.120 2.170 2.000 2.200 2,606,000 5,492,620 2.1077 1.645 1.607 1.645 1.516 1.668 3,437,821 1.5977 0.46%
2020-03-27 0 2.160 2.150 2.160 2.100 2.390 5,295,159 11,878,421 2.2433 1.637 1.630 1.637 1.592 1.812 6,985,345 1.7005 -4.00%
2020-03-26 0 2.250 2.210 2.260 2.100 2.340 4,340,000 9,735,960 2.2433 1.706 1.675 1.713 1.592 1.774 5,725,304 1.7005 4.65%
2020-03-25 0 2.150 2.130 2.150 1.970 2.170 6,230,000 12,929,100 2.0753 1.630 1.615 1.630 1.493 1.645 8,218,582 1.5732 15.59%
2020-03-24 0 1.860 1.850 1.860 1.800 1.970 4,582,000 8,499,720 1.8550 1.410 1.402 1.410 1.364 1.493 6,044,549 1.4062 0.54%
2020-03-23 0 1.850 1.820 1.840 1.620 1.900 2,540,000 4,552,140 1.7922 1.402 1.380 1.395 1.228 1.440 3,350,754 1.3585 2.21%
2020-03-20 0 1.810 1.810 1.850 1.810 2.120 4,340,000 8,519,100 1.9629 1.372 1.372 1.402 1.372 1.607 5,725,304 1.4880 -4.23%
2020-03-19 0 1.890 1.860 1.950 1.630 2.160 6,552,000 12,419,540 1.8955 1.433 1.410 1.478 1.236 1.637 8,643,363 1.4369 -12.09%
2020-03-18 0 2.150 2.150 2.160 2.150 2.650 7,465,283 17,354,967 2.3248 1.630 1.630 1.637 1.630 2.009 9,848,161 1.7623 -15.02%
2020-03-17 0 2.530 2.530 2.540 2.410 2.630 11,274,000 28,600,880 2.5369 1.918 1.918 1.925 1.827 1.994 14,872,599 1.9231 -4.17%
2020-03-16 0 2.640 2.620 2.660 2.580 2.860 4,744,000 12,812,400 2.7008 2.001 1.986 2.016 1.956 2.168 6,258,259 2.0473 -2.94%
2020-03-13 0 2.720 2.700 2.720 2.400 2.750 9,176,000 23,939,640 2.6089 2.062 2.047 2.062 1.819 2.085 12,104,929 1.9777 -4.90%
2020-03-12 0 2.860 2.860 2.870 2.740 2.930 5,538,000 15,786,440 2.8506 2.168 2.168 2.176 2.077 2.221 7,305,699 2.1608 -0.35%
2020-03-11 0 2.870 2.860 2.870 2.730 2.990 9,620,700 27,647,916 2.8738 2.176 2.168 2.176 2.069 2.267 12,691,575 2.1784 5.13%
2020-03-10 0 2.730 2.730 2.740 2.420 2.780 12,206,000 31,237,620 2.5592 2.069 2.069 2.077 1.834 2.107 16,102,089 1.9400 9.20%
2020-03-09 0 2.500 2.500 2.510 2.400 2.680 6,636,000 16,862,348 2.5410 1.895 1.895 1.903 1.819 2.032 8,754,175 1.9262 -3.85%
2020-03-06 0 2.600 2.590 2.600 2.580 2.680 2,840,000 7,411,940 2.6098 1.971 1.963 1.971 1.956 2.032 3,746,513 1.9784 -1.89%
2020-03-05 0 2.650 2.650 2.680 2.590 2.730 5,634,000 15,008,060 2.6638 2.009 2.009 2.032 1.963 2.069 7,432,342 2.0193 2.32%
2020-03-04 0 2.590 2.580 2.590 2.530 2.650 2,684,000 6,920,640 2.5785 1.963 1.956 1.963 1.918 2.009 3,540,718 1.9546 -0.77%
2020-03-03 0 2.610 2.600 2.620 2.550 2.620 3,676,000 9,527,140 2.5917 1.978 1.971 1.986 1.933 1.986 4,849,359 1.9646 2.76%
2020-03-02 0 2.540 2.540 2.570 2.480 2.610 9,030,000 23,012,990 2.5485 1.925 1.925 1.948 1.880 1.978 11,912,327 1.9319 1.60%
2020-02-28 0 2.500 2.500 2.510 2.330 2.560 12,806,025 31,548,221 2.4635 1.895 1.895 1.903 1.766 1.941 16,893,638 1.8675 2.04%
2020-02-27 0 2.450 2.450 2.460 2.180 2.470 7,604,000 18,153,320 2.3873 1.857 1.857 1.865 1.653 1.872 10,031,155 1.8097 7.46%
2020-02-26 0 2.280 2.250 2.280 2.210 2.410 5,190,000 11,939,520 2.3005 1.728 1.706 1.728 1.675 1.827 6,846,620 1.7439 -3.39%
2020-02-25 0 2.360 2.360 2.370 2.310 2.520 11,968,000 29,192,740 2.4392 1.789 1.789 1.797 1.751 1.910 15,788,120 1.8490 -0.42%
2020-02-24 0 2.370 2.360 2.380 2.110 2.440 8,574,000 19,754,140 2.3040 1.797 1.789 1.804 1.599 1.850 11,310,774 1.7465 8.22%
2020-02-21 0 2.190 2.180 2.190 2.120 2.350 9,523,000 21,179,820 2.2241 1.660 1.653 1.660 1.607 1.781 12,562,690 1.6859 1.39%
2020-02-20 0 2.160 2.150 2.190 2.000 2.390 25,392,000 55,720,200 2.1944 1.637 1.630 1.660 1.516 1.812 33,496,988 1.6634 8.00%
2020-02-19 0 2.000 2.000 2.020 1.950 2.260 19,774,000 40,543,020 2.0503 1.516 1.516 1.531 1.478 1.713 26,085,753 1.5542 -5.66%
2020-02-18 0 2.120 2.110 2.120 1.960 2.680 50,340,000 116,634,980 2.3169 1.607 1.599 1.607 1.486 2.032 66,408,253 1.7563 4.95%
2020-02-17 0 2.020 2.020 2.040 1.920 2.150 19,370,000 39,203,940 2.0240 1.531 1.531 1.546 1.455 1.630 25,552,798 1.5342 4.12%
2020-02-14 0 1.940 1.920 1.940 1.560 1.990 37,023,000 67,661,900 1.8276 1.471 1.455 1.471 1.183 1.508 48,840,540 1.3854 22.01%
2020-02-13 0 1.590 1.590 1.600 1.530 1.740 41,126,000 68,347,180 1.6619 1.205 1.205 1.213 1.160 1.319 54,253,195 1.2598 1.27%
2020-02-12 0 1.570 1.560 1.570 1.380 1.580 26,164,000 39,563,080 1.5121 1.190 1.183 1.190 1.046 1.198 34,515,406 1.1462 14.60%
2020-02-11 0 1.370 1.370 1.390 1.360 1.510 15,812,000 22,562,660 1.4269 1.039 1.039 1.054 1.031 1.145 20,859,104 1.0817 -5.52%
2020-02-10 0 1.450 1.450 1.460 1.340 1.510 13,708,000 19,563,490 1.4272 1.099 1.099 1.107 1.016 1.145 18,083,519 1.0818 6.62%
2020-02-07 0 1.360 1.360 1.380 1.320 1.380 3,696,000 5,026,500 1.3600 1.031 1.031 1.046 1.001 1.046 4,875,743 1.0309 2.26%
2020-02-06 0 1.330 1.320 1.330 1.250 1.380 2,896,000 3,821,220 1.3195 1.008 1.001 1.008 0.948 1.046 3,820,387 1.0002 3.91%
2020-02-05 0 1.280 1.260 1.280 1.260 1.320 1,316,000 1,688,640 1.2832 0.970 0.955 0.970 0.955 1.001 1,736,060 0.9727 0.79%
2020-02-04 0 1.270 1.260 1.270 1.260 1.310 2,042,000 2,619,220 1.2827 0.963 0.955 0.963 0.955 0.993 2,693,795 0.9723 -2.31%
2020-02-03 0 1.300 1.280 1.300 1.260 1.330 2,223,000 2,889,490 1.2998 0.985 0.970 0.985 0.955 1.008 2,932,569 0.9853 0.78%
2020-01-31 0 1.290 1.290 1.300 1.230 1.410 6,150,000 7,913,400 1.2867 0.978 0.978 0.985 0.932 1.069 8,113,046 0.9754 -3.01%
2020-01-30 0 1.330 1.320 1.330 1.250 1.530 28,700,000 41,150,900 1.4338 1.008 1.001 1.008 0.948 1.160 37,860,883 1.0869 -0.75%
2020-01-29 0 1.340 1.300 1.340 1.190 1.340 9,546,000 11,903,160 1.2469 1.016 0.985 1.016 0.902 1.016 12,593,031 0.9452 1.52%
2020-01-24 0 1.320 1.310 1.320 1.280 1.400 1,372,000 1,816,900 1.3243 1.001 0.993 1.001 0.970 1.061 1,809,935 1.0038 0.00%
2020-01-23 0 1.320 1.310 1.320 1.170 1.320 8,322,000 10,340,900 1.2426 1.001 0.993 1.001 0.887 1.001 10,978,337 0.9419 8.20%
2020-01-22 0 1.220 1.210 1.220 1.120 1.280 26,782,000 32,666,080 1.2197 0.925 0.917 0.925 0.849 0.970 35,330,668 0.9246 8.93%
2020-01-21 0 1.120 1.100 1.120 1.070 1.120 6,194,000 6,824,370 1.1018 0.849 0.834 0.849 0.811 0.849 8,171,091 0.8352 0.90%
2020-01-20 0 1.110 1.090 1.110 0.990 1.130 15,292,000 15,945,560 1.0427 0.841 0.826 0.841 0.750 0.857 20,173,123 0.7904 0.00%
2020-01-17 0 1.110 1.110 1.120 1.080 1.180 9,216,000 10,425,500 1.1312 0.841 0.841 0.849 0.819 0.894 12,157,697 0.8575 0.91%
2020-01-16 0 1.100 1.080 1.100 1.060 1.110 1,426,000 1,547,320 1.0851 0.834 0.819 0.834 0.804 0.841 1,881,171 0.8225 2.80%
2020-01-15 0 1.070 1.060 1.070 1.040 1.080 970,000 1,028,100 1.0599 0.811 0.804 0.811 0.788 0.819 1,279,619 0.8034 0.94%
2020-01-14 0 1.060 1.020 1.060 1.030 1.120 3,910,000 4,144,280 1.0599 0.804 0.773 0.804 0.781 0.849 5,158,051 0.8035 -1.85%
2020-01-13 0 1.080 1.060 1.080 1.020 1.080 4,668,000 4,945,740 1.0595 0.819 0.804 0.819 0.773 0.819 6,158,000 0.8031 5.88%
2020-01-10 0 1.020 1.020 1.050 1.010 1.040 564,000 575,760 1.0209 0.773 0.773 0.796 0.766 0.788 744,026 0.7738 0.00%
2020-01-09 0 1.020 1.010 1.020 1.000 1.030 1,325,000 1,331,430 1.0049 0.773 0.766 0.773 0.758 0.781 1,747,933 0.7617 5.15%
2020-01-08 0 0.970 0.970 0.980 0.970 1.050 4,736,000 4,711,300 0.9948 0.735 0.735 0.743 0.735 0.796 6,247,705 0.7541 -5.83%
2020-01-07 0 1.030 1.020 1.030 1.020 1.100 4,187,000 4,435,040 1.0592 0.781 0.773 0.781 0.773 0.834 5,523,468 0.8029 -0.96%
2020-01-06 0 1.040 1.030 1.040 1.010 1.060 3,902,000 4,057,900 1.0400 0.788 0.781 0.788 0.766 0.804 5,147,497 0.7883 0.00%
2020-01-03 0 1.040 1.010 1.040 1.000 1.060 1,070,000 1,097,340 1.0256 0.788 0.766 0.788 0.758 0.804 1,411,538 0.7774 0.97%
2020-01-02 0 1.030 1.030 1.040 0.990 1.040 1,998,000 2,040,060 1.0211 0.781 0.781 0.788 0.750 0.788 2,635,751 0.7740 4.04%
2019-12-31 0 0.990 0.990 1.000 0.980 1.000 555,000 546,930 0.9855 0.750 0.750 0.758 0.743 0.758 732,153 0.7470 0.00%
2019-12-30 0 0.990 0.980 0.990 0.960 0.990 676,000 661,720 0.9789 0.750 0.743 0.750 0.728 0.750 891,776 0.7420 0.00%
2019-12-27 0 0.990 0.990 1.000 0.990 1.050 1,022,000 1,031,900 1.0097 0.750 0.750 0.758 0.750 0.796 1,348,217 0.7654 -5.71%
2019-12-24 0 1.050 1.040 1.050 1.030 1.060 222,000 230,380 1.0377 0.796 0.788 0.796 0.781 0.804 292,861 0.7867 0.00%
2019-12-23 0 1.050 1.050 1.060 1.040 1.060 406,000 426,960 1.0516 0.796 0.796 0.804 0.788 0.804 535,593 0.7972 0.96%
2019-12-20 0 1.040 1.040 1.060 1.030 1.150 4,834,000 5,287,880 1.0939 0.788 0.788 0.804 0.781 0.872 6,376,986 0.8292 0.97%
2019-12-19 0 1.030 1.030 1.040 0.980 1.030 1,150,000 1,165,720 1.0137 0.781 0.781 0.788 0.743 0.781 1,517,074 0.7684 5.10%
2019-12-18 0 0.980 0.970 0.980 0.970 0.990 42,000 41,020 0.9767 0.743 0.735 0.743 0.735 0.750 55,406 0.7404 -1.01%
2019-12-17 0 0.990 0.980 0.990 0.970 1.000 174,000 170,000 0.9770 0.750 0.743 0.750 0.735 0.758 229,540 0.7406 1.02%
2019-12-16 0 0.980 0.980 1.000 0.980 1.000 266,000 263,120 0.9892 0.743 0.743 0.758 0.743 0.758 350,906 0.7498 -2.00%
2019-12-13 0 1.000 0.980 1.000 0.970 1.010 522,000 518,200 0.9927 0.758 0.743 0.758 0.735 0.766 688,620 0.7525 1.01%
2019-12-12 0 0.990 0.980 1.000 0.970 1.000 194,000 192,180 0.9906 0.750 0.743 0.758 0.735 0.758 255,924 0.7509 1.02%
2019-12-11 0 0.980 0.970 0.980 0.950 0.990 778,000 758,360 0.9748 0.743 0.735 0.743 0.720 0.750 1,026,333 0.7389 -1.01%
2019-12-10 0 0.990 0.970 0.990 0.980 1.000 1,288,000 1,277,820 0.9921 0.750 0.735 0.750 0.743 0.758 1,699,123 0.7520 -1.00%
2019-12-09 0 1.000 0.980 1.000 0.970 1.000 1,142,000 1,136,480 0.9952 0.758 0.743 0.758 0.735 0.758 1,506,520 0.7544 1.01%
2019-12-06 0 0.990 0.980 0.990 0.980 1.010 526,000 523,220 0.9947 0.750 0.743 0.750 0.743 0.766 693,896 0.7540 -1.98%
2019-12-05 0 1.010 1.010 1.020 1.000 1.010 618,000 619,800 1.0029 0.766 0.766 0.773 0.758 0.766 815,262 0.7602 0.00%
2019-12-04 0 1.010 1.000 1.020 1.000 1.040 1,884,000 1,906,160 1.0118 0.766 0.758 0.773 0.758 0.788 2,485,363 0.7670 -2.88%
2019-12-03 0 1.040 1.040 1.050 0.990 1.040 1,499,400 1,514,014 1.0097 0.788 0.788 0.796 0.750 0.788 1,978,000 0.7654 1.96%
2019-12-02 0 1.020 1.000 1.020 0.980 1.020 458,000 462,120 1.0090 0.773 0.758 0.773 0.743 0.773 604,191 0.7649 0.99%
2019-11-29 0 1.010 0.970 1.010 0.950 1.010 1,400,000 1,370,520 0.9789 0.766 0.735 0.766 0.720 0.766 1,846,872 0.7421 2.02%
2019-11-28 0 0.990 0.960 0.990 0.970 1.030 1,214,000 1,205,060 0.9926 0.750 0.728 0.750 0.735 0.781 1,601,502 0.7525 0.00%
2019-11-27 0 0.990 0.970 0.990 0.950 1.000 1,190,000 1,161,440 0.9760 0.750 0.735 0.750 0.720 0.758 1,569,842 0.7398 2.06%
2019-11-26 0 0.970 0.960 0.970 0.960 1.010 1,290,000 1,260,500 0.9771 0.735 0.728 0.735 0.728 0.766 1,701,761 0.7407 -2.02%
2019-11-25 0 0.990 0.990 1.010 0.990 1.040 1,410,000 1,426,000 1.0113 0.750 0.750 0.766 0.750 0.788 1,860,064 0.7666 -1.98%
2019-11-22 0 1.010 1.010 1.020 0.990 1.050 2,452,000 2,479,940 1.0114 0.766 0.766 0.773 0.750 0.796 3,234,665 0.7667 -1.94%
2019-11-21 0 1.030 1.020 1.030 1.010 1.090 2,400,000 2,508,880 1.0454 0.781 0.773 0.781 0.766 0.826 3,166,067 0.7924 -5.50%
2019-11-20 0 1.090 1.080 1.100 1.060 1.120 1,706,000 1,864,120 1.0927 0.826 0.819 0.834 0.804 0.849 2,250,546 0.8283 0.93%
2019-11-19 0 1.080 1.080 1.090 1.020 1.150 8,130,000 8,961,740 1.1023 0.819 0.819 0.826 0.773 0.872 10,725,052 0.8356 5.88%
2019-11-18 0 1.020 1.020 1.040 1.000 1.050 1,970,000 2,041,920 1.0365 0.773 0.773 0.788 0.758 0.796 2,598,813 0.7857 0.00%
2019-11-15 0 1.020 1.010 1.020 1.000 1.080 2,150,000 2,227,580 1.0361 0.773 0.766 0.773 0.758 0.819 2,836,268 0.7854 0.99%
2019-11-14 0 1.010 1.000 1.010 0.990 1.050 1,564,000 1,612,720 1.0312 0.766 0.758 0.766 0.750 0.796 2,063,220 0.7817 0.00%
2019-11-13 0 1.010 1.000 1.010 0.960 1.010 2,062,000 2,046,100 0.9923 0.766 0.758 0.766 0.728 0.766 2,720,179 0.7522 -0.98%
2019-11-12 0 1.020 1.020 1.040 1.000 1.090 4,972,000 5,116,960 1.0292 0.773 0.773 0.788 0.758 0.826 6,559,035 0.7801 0.00%
2019-11-11 0 1.020 1.020 1.030 0.950 1.130 9,908,000 10,422,580 1.0519 0.773 0.773 0.781 0.720 0.857 13,070,580 0.7974 -2.86%
2019-11-08 0 1.050 1.050 1.060 0.990 1.160 15,720,000 17,416,480 1.1079 0.796 0.796 0.804 0.750 0.879 20,737,738 0.8398 -0.94%
2019-11-07 0 1.060 1.060 1.070 0.900 1.080 23,396,000 23,451,050 1.0024 0.804 0.804 0.811 0.682 0.819 30,863,876 0.7598 16.48%
2019-11-06 0 0.910 0.900 0.910 0.840 0.910 5,091,000 4,447,610 0.8736 0.690 0.682 0.690 0.637 0.690 6,716,019 0.6622 5.81%
2019-11-05 0 0.860 0.850 0.860 0.780 0.870 3,104,000 2,595,040 0.8360 0.652 0.644 0.652 0.591 0.659 4,094,780 0.6337 6.17%
2019-11-04 0 0.810 0.810 0.830 0.750 0.910 9,100,000 7,680,180 0.8440 0.614 0.614 0.629 0.569 0.690 12,004,670 0.6398 5.19%
2019-11-01 0 0.770 0.750 0.770 0.750 0.800 2,164,000 1,649,380 0.7622 0.584 0.569 0.584 0.569 0.606 2,854,737 0.5778 -1.28%
2019-10-31 0 0.780 0.780 0.790 0.770 0.860 3,620,000 2,929,380 0.8092 0.591 0.591 0.599 0.584 0.652 4,775,484 0.6134 -9.30%
2019-10-30 0 0.860 0.850 0.870 0.850 0.900 5,542,000 4,858,980 0.8768 0.652 0.644 0.659 0.644 0.682 7,310,976 0.6646 -1.15%
2019-10-29 0 0.870 0.870 0.880 0.860 0.890 776,000 677,120 0.8726 0.659 0.659 0.667 0.652 0.675 1,023,695 0.6614 -2.25%
2019-10-28 0 0.890 0.880 0.890 0.860 0.900 2,228,000 1,956,620 0.8782 0.675 0.667 0.675 0.652 0.682 2,939,165 0.6657 -1.11%
2019-10-25 0 0.900 0.890 0.900 0.860 0.920 6,276,000 5,596,260 0.8917 0.682 0.675 0.682 0.652 0.697 8,279,265 0.6759 2.27%
2019-10-24 0 0.880 0.870 0.880 0.870 0.930 4,458,000 3,993,880 0.8959 0.667 0.659 0.667 0.659 0.705 5,880,969 0.6791 2.33%
2019-10-23 0 0.860 0.860 0.870 0.860 0.900 2,098,000 1,832,940 0.8737 0.652 0.652 0.659 0.652 0.682 2,767,670 0.6623 -2.27%
2019-10-22 0 0.880 0.870 0.890 0.870 0.960 7,404,000 6,783,660 0.9162 0.667 0.659 0.675 0.659 0.728 9,767,316 0.6945 0.00%
2019-10-21 0 0.880 0.870 0.880 0.840 0.910 2,586,000 2,243,580 0.8676 0.667 0.659 0.667 0.637 0.690 3,411,437 0.6577 0.00%
2019-10-18 0 0.880 0.880 0.890 0.850 0.930 5,168,000 4,523,440 0.8753 0.667 0.667 0.675 0.644 0.705 6,817,597 0.6635 -4.35%
2019-10-17 0 0.920 0.920 0.930 0.920 1.030 12,630,000 12,417,860 0.9832 0.697 0.697 0.705 0.697 0.781 16,661,427 0.7453 -10.68%
2019-10-16 0 1.030 1.020 1.030 1.020 1.140 5,546,000 5,940,520 1.0711 0.781 0.773 0.781 0.773 0.864 7,316,253 0.8120 -4.63%
2019-10-15 0 1.080 1.080 1.100 1.060 1.150 4,160,000 4,540,540 1.0915 0.819 0.819 0.834 0.804 0.872 5,487,849 0.8274 -2.70%
2019-10-14 0 1.110 1.110 1.120 1.020 1.180 11,754,000 12,949,080 1.1017 0.841 0.841 0.849 0.773 0.894 15,505,813 0.8351 6.73%
2019-10-11 0 1.040 1.040 1.070 1.020 1.160 16,896,000 18,526,360 1.0965 0.788 0.788 0.811 0.773 0.879 22,289,111 0.8312 -4.59%
2019-10-10 0 1.090 1.080 1.090 1.090 1.360 22,196,000 27,119,960 1.2218 0.826 0.819 0.826 0.826 1.031 29,280,842 0.9262 -8.40%
2019-10-09 0 1.190 1.190 1.200 1.190 1.510 26,912,000 35,288,860 1.3113 0.902 0.902 0.910 0.902 1.145 35,502,164 0.9940 -21.71%
2019-10-08 0 1.520 1.440 1.520 1.410 1.550 84,816,000 126,494,560 1.4914 1.152 1.092 1.152 1.069 1.175 111,888,805 1.1305

Webb-site Database - Powered By Linux Group

Back to top