Cathay Group Holdings Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01981  2020-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-03 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2026-07-02 0 0.670 0.640 0.670 0.650 0.690 491,000 330,700 0.6735 0.670 0.640 0.670 0.650 0.690 491,000 0.6735 -1.47%
2026-06-30 0 0.680 0.650 0.680 0.620 0.680 607,000 401,320 0.6612 0.680 0.650 0.680 0.620 0.680 607,000 0.6612 0.00%
2026-06-29 0 0.680 0.650 0.660 0.600 0.690 423,000 278,930 0.6594 0.680 0.650 0.660 0.600 0.690 423,000 0.6594 7.94%
2026-06-26 0 0.630 0.600 0.630 0.580 0.630 229,000 138,630 0.6054 0.630 0.600 0.630 0.580 0.630 229,000 0.6054 3.28%
2026-06-25 0 0.610 0.610 0.620 0.590 0.640 497,000 306,960 0.6176 0.610 0.610 0.620 0.590 0.640 497,000 0.6176 -1.61%
2026-06-24 0 0.620 0.620 0.640 0.550 0.690 3,346,000 2,096,250 0.6265 0.620 0.620 0.640 0.550 0.690 3,346,000 0.6265 10.71%
2026-06-23 0 0.560 0.560 0.580 0.560 0.620 2,794,000 1,654,210 0.5921 0.560 0.560 0.580 0.560 0.620 2,794,000 0.5921 -11.11%
2026-06-22 0 0.630 0.620 0.630 0.610 0.660 1,264,000 787,590 0.6231 0.630 0.620 0.630 0.610 0.660 1,264,000 0.6231 -4.55%
2026-06-18 0 0.660 0.640 0.660 0.640 0.680 357,000 232,240 0.6505 0.660 0.640 0.660 0.640 0.680 357,000 0.6505 -1.49%
2026-06-17 0 0.670 0.670 0.680 0.650 0.680 113,000 75,980 0.6724 0.670 0.670 0.680 0.650 0.680 113,000 0.6724 1.52%
2026-06-16 0 0.660 0.660 0.680 0.650 0.680 348,000 232,470 0.6680 0.660 0.660 0.680 0.650 0.680 348,000 0.6680 -1.49%
2026-06-15 0 0.670 0.670 0.690 0.670 0.690 269,000 182,800 0.6796 0.670 0.670 0.690 0.670 0.690 269,000 0.6796 -4.29%
2026-06-12 0 0.700 0.680 0.700 0.670 0.720 771,000 532,610 0.6908 0.700 0.680 0.700 0.670 0.720 771,000 0.6908 0.00%
2026-06-11 0 0.700 0.680 0.700 0.680 0.700 109,000 74,660 0.6850 0.700 0.680 0.700 0.680 0.700 109,000 0.6850 2.94%
2026-06-10 0 0.680 0.680 0.710 0.680 0.700 228,000 157,760 0.6919 0.680 0.680 0.710 0.680 0.700 228,000 0.6919 -6.85%
2026-06-09 0 0.730 0.680 0.740 0.670 0.740 946,000 654,190 0.6915 0.730 0.680 0.740 0.670 0.740 946,000 0.6915 2.82%
2026-06-08 0 0.710 0.660 0.710 0.660 0.720 2,213,000 1,518,670 0.6862 0.710 0.660 0.710 0.660 0.720 2,213,000 0.6862 -0.28%
2026-06-05 0 0.780 0.780 0.790 0.780 0.790 211,000 166,150 0.7874 0.712 0.712 0.721 0.712 0.721 231,152 0.7188 -1.27%
2026-06-04 0 0.790 0.780 0.790 0.770 0.790 355,000 279,010 0.7859 0.721 0.712 0.721 0.703 0.721 388,904 0.7174 1.28%
2026-06-03 0 0.780 0.780 0.800 0.780 0.810 365,000 290,770 0.7966 0.712 0.712 0.730 0.712 0.739 399,860 0.7272 1.30%
2026-06-02 0 0.770 0.770 0.780 0.770 0.790 232,000 181,720 0.7833 0.703 0.703 0.712 0.703 0.721 254,157 0.7150 1.32%
2026-06-01 0 0.760 0.760 0.780 0.750 0.810 1,922,000 1,519,070 0.7904 0.694 0.694 0.712 0.685 0.739 2,105,562 0.7215 1.33%
2026-05-29 0 0.750 0.750 0.770 0.750 0.780 146,000 111,280 0.7622 0.685 0.685 0.703 0.685 0.712 159,944 0.6957 -1.32%
2026-05-28 0 0.760 0.760 0.770 0.760 0.790 699,000 542,000 0.7754 0.694 0.694 0.703 0.694 0.721 765,758 0.7078 -3.80%
2026-05-27 0 0.790 0.780 0.790 0.780 0.790 113,000 88,900 0.7867 0.721 0.712 0.721 0.712 0.721 123,792 0.7181 -1.25%
2026-05-26 0 0.800 0.780 0.810 0.790 0.800 101,000 80,400 0.7960 0.730 0.712 0.739 0.721 0.730 110,646 0.7266 -1.23%
2026-05-22 0 0.810 0.800 0.810 0.790 0.810 297,000 236,920 0.7977 0.739 0.730 0.739 0.721 0.739 325,365 0.7282 1.25%
2026-05-21 0 0.800 0.790 0.800 0.790 0.820 1,521,000 1,240,950 0.8159 0.730 0.721 0.730 0.721 0.749 1,666,264 0.7447 -1.23%
2026-05-20 0 0.810 0.800 0.810 0.790 0.810 267,000 211,950 0.7938 0.739 0.730 0.739 0.721 0.739 292,500 0.7246 1.25%
2026-05-19 0 0.800 0.800 0.810 0.800 0.810 421,000 338,160 0.8032 0.730 0.730 0.739 0.730 0.739 461,208 0.7332 -2.44%
2026-05-18 0 0.820 0.800 0.820 0.800 0.830 1,271,000 1,032,160 0.8121 0.749 0.730 0.749 0.730 0.758 1,392,388 0.7413 1.23%
2026-05-15 0 0.810 0.800 0.820 0.810 0.820 207,000 167,730 0.8103 0.739 0.730 0.749 0.739 0.749 226,770 0.7396 -1.22%
2026-05-14 0 0.820 0.810 0.820 0.800 0.820 635,000 509,910 0.8030 0.749 0.739 0.749 0.730 0.749 695,646 0.7330 0.00%
2026-05-13 0 0.820 0.800 0.820 0.800 0.820 776,000 629,280 0.8109 0.749 0.730 0.749 0.730 0.749 850,112 0.7402 -2.38%
2026-05-12 0 0.840 0.810 0.840 0.820 0.840 216,000 178,220 0.8251 0.767 0.739 0.767 0.749 0.767 236,629 0.7532 2.44%
2026-05-11 0 0.820 0.820 0.850 0.820 0.840 1,895,000 1,579,420 0.8335 0.749 0.749 0.776 0.749 0.767 2,075,983 0.7608 -3.53%
2026-05-08 0 0.850 0.830 0.850 0.830 0.850 841,000 707,710 0.8415 0.776 0.758 0.776 0.758 0.776 921,320 0.7681 3.66%
2026-05-07 0 0.820 0.820 0.840 0.790 0.850 780,000 626,920 0.8037 0.749 0.749 0.767 0.721 0.776 854,494 0.7337 -1.20%
2026-05-06 0 0.830 0.830 0.850 0.830 0.850 200,000 167,260 0.8363 0.758 0.758 0.776 0.758 0.776 219,101 0.7634 -2.35%
2026-05-05 0 0.850 0.840 0.860 0.840 0.850 7,000 5,940 0.8486 0.776 0.767 0.785 0.767 0.776 7,669 0.7746 1.19%
2026-05-04 0 0.840 0.840 0.850 0.830 0.860 288,000 243,900 0.8469 0.767 0.767 0.776 0.758 0.785 315,506 0.7730 -2.33%
2026-04-30 0 0.860 0.850 0.860 0.840 0.860 790,000 673,410 0.8524 0.785 0.776 0.785 0.767 0.785 865,449 0.7781 1.18%
2026-04-29 0 0.850 0.850 0.860 0.840 0.860 211,000 180,930 0.8575 0.776 0.776 0.785 0.767 0.785 231,152 0.7827 0.00%
2026-04-28 0 0.850 0.850 0.860 0.840 0.850 276,000 234,520 0.8497 0.776 0.776 0.785 0.767 0.776 302,360 0.7756 0.00%
2026-04-27 0 0.850 0.840 0.850 0.830 0.860 300,000 254,580 0.8486 0.776 0.767 0.776 0.758 0.785 328,652 0.7746 0.00%
2026-04-24 0 0.850 0.840 0.850 0.840 0.850 320,000 271,010 0.8469 0.776 0.767 0.776 0.767 0.776 350,562 0.7731 0.00%
2026-04-23 0 0.850 0.830 0.850 0.830 0.850 316,000 266,130 0.8422 0.776 0.758 0.776 0.758 0.776 346,180 0.7688 2.41%
2026-04-22 0 0.830 0.820 0.830 0.810 0.860 1,359,000 1,125,770 0.8284 0.758 0.749 0.758 0.739 0.785 1,488,792 0.7562 -2.35%
2026-04-21 0 0.850 0.850 0.860 0.830 0.860 2,328,000 1,957,570 0.8409 0.776 0.776 0.785 0.758 0.785 2,550,337 0.7676 0.00%
2026-04-20 0 0.850 0.850 0.860 0.830 0.870 1,324,000 1,128,080 0.8520 0.776 0.776 0.785 0.758 0.794 1,450,449 0.7777 0.00%
2026-04-17 0 0.850 0.820 0.830 0.820 0.850 82,000 69,250 0.8445 0.776 0.749 0.758 0.749 0.776 89,831 0.7709 3.66%
2026-04-16 0 0.820 0.820 0.850 0.820 0.850 912,000 755,690 0.8286 0.749 0.749 0.776 0.749 0.776 999,101 0.7564 -2.38%
2026-04-15 0 0.840 0.830 0.840 0.840 0.840 2,000 1,680 0.8400 0.767 0.758 0.767 0.767 0.767 2,191 0.7668 1.20%
2026-04-14 0 0.830 0.810 0.830 0.810 0.840 326,000 268,610 0.8240 0.758 0.739 0.758 0.739 0.767 357,135 0.7521 0.00%
2026-04-13 0 0.830 0.830 0.850 0.820 0.850 178,000 148,440 0.8339 0.758 0.758 0.776 0.749 0.776 195,000 0.7612 0.00%
2026-04-10 0 0.830 0.830 0.850 0.800 0.840 467,000 385,550 0.8256 0.758 0.758 0.776 0.730 0.767 511,601 0.7536 2.47%
2026-04-09 0 0.810 0.810 0.840 0.810 0.840 130,000 107,400 0.8262 0.739 0.739 0.767 0.739 0.767 142,416 0.7541 0.00%
2026-04-08 0 0.810 0.800 0.810 0.800 0.830 758,000 612,760 0.8084 0.739 0.730 0.739 0.730 0.758 830,393 0.7379 1.25%
2026-04-02 0 0.800 0.800 0.820 0.770 0.800 858,000 671,320 0.7824 0.730 0.730 0.749 0.703 0.730 939,944 0.7142 -1.23%
2026-04-01 0 0.810 0.780 0.810 0.770 0.810 1,152,000 908,720 0.7888 0.739 0.712 0.739 0.703 0.739 1,262,022 0.7201 3.85%
2026-03-31 0 0.780 0.770 0.780 0.770 0.860 1,251,000 993,190 0.7939 0.712 0.703 0.712 0.703 0.785 1,370,478 0.7247 -9.30%
2026-03-30 0 0.860 0.820 0.850 0.770 0.890 2,423,000 2,044,160 0.8436 0.785 0.749 0.776 0.703 0.812 2,654,410 0.7701 8.86%
2026-03-27 0 0.790 0.780 0.800 0.770 0.810 836,000 659,230 0.7886 0.721 0.712 0.730 0.703 0.739 915,843 0.7198 0.00%
2026-03-26 0 0.790 0.780 0.800 0.780 0.800 328,000 261,130 0.7961 0.721 0.712 0.730 0.712 0.730 359,326 0.7267 0.00%
2026-03-25 0 0.790 0.770 0.800 0.770 0.800 430,000 336,430 0.7824 0.721 0.703 0.730 0.703 0.730 471,067 0.7142 2.60%
2026-03-24 0 0.770 0.790 0.810 0.770 0.810 82,000 64,300 0.7841 0.703 0.721 0.739 0.703 0.739 89,831 0.7158 -3.75%
2026-03-23 0 0.800 0.760 0.800 0.700 0.820 4,828,000 3,594,040 0.7444 0.730 0.694 0.730 0.639 0.749 5,289,101 0.6795 0.00%
2026-03-20 0 0.800 0.760 0.800 0.770 0.980 5,583,000 4,815,860 0.8626 0.730 0.694 0.730 0.703 0.895 6,116,208 0.7874 -4.76%
2026-03-19 0 0.840 0.830 0.880 0.830 0.840 232,000 194,280 0.8374 0.767 0.758 0.803 0.758 0.767 254,157 0.7644 0.00%
2026-03-18 0 0.840 0.840 0.860 0.820 0.880 158,000 132,520 0.8387 0.767 0.767 0.785 0.749 0.803 173,090 0.7656 0.00%
2026-03-17 0 0.840 0.820 0.840 0.830 0.850 612,000 513,580 0.8392 0.767 0.749 0.767 0.758 0.776 670,449 0.7660 1.20%
2026-03-16 0 0.830 0.830 0.860 0.820 0.920 469,000 423,040 0.9020 0.758 0.758 0.785 0.749 0.840 513,792 0.8234 -3.49%
2026-03-13 0 0.860 0.840 0.870 0.850 0.870 379,000 326,260 0.8608 0.785 0.767 0.794 0.776 0.794 415,197 0.7858 2.38%
2026-03-12 0 0.840 0.800 0.840 0.780 0.840 597,000 479,570 0.8033 0.767 0.730 0.767 0.712 0.767 654,017 0.7333 7.69%
2026-03-11 0 0.780 0.780 0.810 0.780 0.820 945,000 761,940 0.8063 0.712 0.712 0.739 0.712 0.749 1,035,253 0.7360 -4.88%
2026-03-10 0 0.820 0.820 0.850 0.820 0.930 739,000 654,330 0.8854 0.749 0.749 0.776 0.749 0.849 809,579 0.8082 -4.65%
2026-03-09 0 0.860 0.820 0.860 - - 0 0 - 0.785 0.749 0.785 - - 0 - 0.00%
2026-03-06 0 0.860 0.830 0.860 0.790 0.910 831,000 728,040 0.8761 0.785 0.758 0.785 0.721 0.831 910,365 0.7997 7.50%
2026-03-05 0 0.800 0.790 0.800 0.800 0.810 93,000 74,590 0.8020 0.730 0.721 0.730 0.730 0.739 101,882 0.7321 0.00%
2026-03-04 0 0.800 0.790 0.810 0.760 0.830 502,000 396,040 0.7889 0.730 0.721 0.739 0.694 0.758 549,944 0.7201 0.00%
2026-03-03 0 0.800 0.770 0.780 0.770 0.850 716,000 582,350 0.8133 0.730 0.703 0.712 0.703 0.776 784,382 0.7424 -4.76%
2026-03-02 0 0.840 0.880 0.900 0.820 0.880 1,226,000 1,029,950 0.8401 0.767 0.803 0.822 0.749 0.803 1,343,090 0.7669 -4.55%
2026-02-27 0 0.880 0.880 0.920 0.870 0.910 768,000 683,920 0.8905 0.803 0.803 0.840 0.794 0.831 841,348 0.8129 -1.12%
2026-02-26 0 0.890 0.890 0.920 0.890 0.920 181,000 162,790 0.8994 0.812 0.812 0.840 0.812 0.840 198,287 0.8210 -1.11%
2026-02-25 0 0.900 0.890 0.900 0.890 0.910 141,000 126,760 0.8990 0.822 0.812 0.822 0.812 0.831 154,466 0.8206 1.12%
2026-02-24 0 0.890 0.880 0.900 0.890 0.900 478,000 427,370 0.8941 0.812 0.803 0.822 0.812 0.822 523,652 0.8161 -3.26%
2026-02-23 0 0.920 0.900 0.940 0.890 0.930 1,110,000 997,320 0.8985 0.840 0.822 0.858 0.812 0.849 1,216,011 0.8202 0.00%
2026-02-20 0 0.920 0.920 0.950 0.900 0.950 496,000 461,270 0.9300 0.840 0.840 0.867 0.822 0.867 543,371 0.8489 -2.13%
2026-02-16 0 0.940 0.870 0.940 - - 0 0 - 0.858 0.794 0.858 - - 0 - 0.00%
2026-02-13 0 0.940 0.900 0.940 0.860 0.950 2,483,000 2,217,970 0.8933 0.858 0.822 0.858 0.785 0.867 2,720,140 0.8154 0.00%
2026-02-12 0 0.940 0.930 0.950 0.920 0.950 162,000 151,200 0.9333 0.858 0.849 0.867 0.840 0.867 177,472 0.8520 -1.05%
2026-02-11 0 0.950 0.930 0.950 0.940 0.950 200,000 188,690 0.9435 0.867 0.849 0.867 0.858 0.867 219,101 0.8612 0.00%
2026-02-10 0 0.950 0.950 0.980 0.930 0.960 958,000 911,840 0.9518 0.867 0.867 0.895 0.849 0.876 1,049,494 0.8688 -1.04%
2026-02-09 0 0.960 0.960 0.970 0.950 0.960 63,000 60,400 0.9587 0.876 0.876 0.885 0.867 0.876 69,017 0.8751 1.05%
2026-02-06 0 0.950 0.950 0.970 0.950 0.960 226,000 215,030 0.9515 0.867 0.867 0.885 0.867 0.876 247,584 0.8685 1.06%
2026-02-05 0 0.940 0.940 0.970 0.920 1.000 1,063,000 1,017,060 0.9568 0.858 0.858 0.885 0.840 0.913 1,164,522 0.8734 -4.08%
2026-02-04 0 0.980 0.980 1.020 0.980 1.000 161,000 160,450 0.9966 0.895 0.895 0.931 0.895 0.913 176,376 0.9097 -3.92%
2026-02-03 0 1.020 0.970 1.030 0.970 1.020 229,000 226,100 0.9873 0.931 0.885 0.940 0.885 0.931 250,871 0.9013 4.08%
2026-02-02 0 0.980 0.980 0.990 0.980 1.040 725,000 738,130 1.0181 0.895 0.895 0.904 0.895 0.949 794,242 0.9294 -6.67%
2026-01-30 0 1.050 0.980 1.050 1.000 1.070 598,000 616,680 1.0312 0.958 0.895 0.958 0.913 0.977 655,112 0.9413 3.96%
2026-01-29 0 1.010 0.990 1.010 0.970 1.010 243,000 242,090 0.9963 0.922 0.904 0.922 0.885 0.922 266,208 0.9094 5.21%
2026-01-28 0 0.960 0.960 1.010 0.960 1.010 641,000 632,340 0.9865 0.876 0.876 0.922 0.876 0.922 702,219 0.9005 -2.04%
2026-01-27 0 0.980 0.980 1.000 0.980 1.000 165,000 163,740 0.9924 0.895 0.895 0.913 0.895 0.913 180,758 0.9058 -1.01%
2026-01-26 0 0.990 0.970 0.990 0.970 0.990 625,000 611,730 0.9788 0.904 0.885 0.904 0.885 0.904 684,691 0.8934 -1.00%
2026-01-23 0 1.000 1.000 1.010 0.990 1.010 233,000 233,920 1.0039 0.913 0.913 0.922 0.904 0.922 255,253 0.9164 1.01%
2026-01-22 0 0.990 0.990 1.010 0.960 1.070 3,037,000 3,024,300 0.9958 0.904 0.904 0.922 0.876 0.977 3,327,051 0.9090 -1.98%
2026-01-21 0 1.010 1.010 1.050 1.010 1.070 148,000 152,980 1.0336 0.922 0.922 0.958 0.922 0.977 162,135 0.9435 1.00%
2026-01-20 0 1.000 1.000 1.030 0.990 1.050 117,000 118,630 1.0139 0.913 0.913 0.940 0.904 0.958 128,174 0.9255 -1.96%
2026-01-19 0 1.020 1.020 1.050 1.020 1.070 73,000 75,260 1.0310 0.931 0.931 0.958 0.931 0.977 79,972 0.9411 -5.56%
2026-01-16 0 1.080 0.990 1.080 0.990 1.080 608,000 623,120 1.0249 0.986 0.904 0.986 0.904 0.986 666,067 0.9355 5.88%
2026-01-15 0 1.020 1.000 1.030 1.010 1.040 247,000 254,170 1.0290 0.931 0.913 0.940 0.922 0.949 270,590 0.9393 0.99%
2026-01-14 0 1.010 1.000 1.010 1.010 1.020 25,000 25,390 1.0156 0.922 0.913 0.922 0.922 0.931 27,388 0.9271 -0.98%
2026-01-13 0 1.020 1.010 1.020 1.000 1.030 374,000 376,410 1.0064 0.931 0.922 0.931 0.913 0.940 409,719 0.9187 -1.92%
2026-01-09 0 1.040 1.010 1.040 1.010 1.110 830,000 871,850 1.0504 0.949 0.922 0.949 0.922 1.013 909,270 0.9588 1.96%
2026-01-08 0 1.020 1.000 1.030 0.990 1.030 389,000 396,990 1.0205 0.931 0.913 0.940 0.904 0.940 426,152 0.9316 0.00%
2026-01-07 0 1.020 1.000 1.030 1.000 1.020 150,000 150,720 1.0048 0.931 0.913 0.940 0.913 0.931 164,326 0.9172 0.00%
2026-01-06 0 1.020 1.000 1.020 0.990 1.070 1,008,000 1,033,460 1.0253 0.931 0.913 0.931 0.904 0.977 1,104,270 0.9359 3.03%
2026-01-05 0 0.990 0.970 1.000 0.960 1.020 706,000 701,740 0.9940 0.904 0.885 0.913 0.876 0.931 773,427 0.9073 5.32%
2025-12-31 0 0.940 0.940 0.950 0.930 0.970 778,000 734,880 0.9446 0.858 0.858 0.867 0.849 0.885 852,303 0.8622 -4.08%
2025-12-30 0 0.980 0.940 0.980 0.910 0.990 2,530,000 2,359,880 0.9328 0.895 0.858 0.895 0.831 0.904 2,771,629 0.8514 1.03%
2025-12-29 0 0.970 0.970 0.980 0.960 1.040 1,251,000 1,242,670 0.9933 0.885 0.885 0.895 0.876 0.949 1,370,478 0.9067 -6.73%
2025-12-24 0 1.040 1.040 1.050 1.030 1.040 67,831 70,291 1.0363 0.949 0.949 0.958 0.940 0.949 74,309 0.9459 -0.95%
2025-12-23 0 1.050 1.050 1.060 1.020 1.050 1,114,000 1,153,850 1.0358 0.958 0.958 0.968 0.931 0.958 1,220,393 0.9455 0.96%
2025-12-22 0 1.040 1.040 1.060 1.030 1.080 354,000 370,810 1.0475 0.949 0.949 0.968 0.940 0.986 387,809 0.9562 0.00%
2025-12-19 0 1.040 1.040 1.100 1.040 1.070 333,000 353,930 1.0629 0.949 0.949 1.004 0.949 0.977 364,803 0.9702 0.97%
2025-12-18 0 1.030 1.030 1.050 1.020 1.060 775,000 809,640 1.0447 0.940 0.940 0.958 0.931 0.968 849,017 0.9536 -1.90%
2025-12-17 0 1.050 1.030 1.050 1.020 1.050 235,000 243,960 1.0381 0.958 0.940 0.958 0.931 0.958 257,444 0.9476 2.94%
2025-12-16 0 1.020 1.020 1.030 1.000 1.040 888,000 901,170 1.0148 0.931 0.931 0.940 0.913 0.949 972,809 0.9264 -2.86%
2025-12-15 0 1.050 1.030 1.060 1.040 1.080 253,000 268,780 1.0624 0.958 0.940 0.968 0.949 0.986 277,163 0.9698 0.00%
2025-12-12 0 1.050 1.020 1.050 1.010 1.060 2,249,000 2,314,420 1.0291 0.958 0.931 0.958 0.922 0.968 2,463,792 0.9394 0.00%
2025-12-11 0 1.050 1.050 1.070 1.050 1.100 906,000 969,090 1.0696 0.958 0.958 0.977 0.958 1.004 992,528 0.9764 -4.55%
2025-12-10 0 1.100 1.090 1.100 1.080 1.100 422,000 460,050 1.0902 1.004 0.995 1.004 0.986 1.004 462,303 0.9951 2.80%
2025-12-09 0 1.070 1.070 1.080 1.070 1.150 942,000 1,027,910 1.0912 0.977 0.977 0.986 0.977 1.050 1,031,966 0.9961 -3.60%
2025-12-08 0 1.110 1.110 1.130 1.110 1.160 201,000 227,030 1.1295 1.013 1.013 1.031 1.013 1.059 220,197 1.0310 -3.48%
2025-12-05 0 1.150 1.110 1.150 1.070 1.150 610,000 677,380 1.1105 1.050 1.013 1.050 0.977 1.050 668,258 1.0136 6.48%
2025-12-04 0 1.080 1.080 1.090 1.070 1.140 363,000 394,360 1.0864 0.986 0.986 0.995 0.977 1.041 397,669 0.9917 -1.82%
2025-12-03 0 1.100 1.080 1.100 1.080 1.110 311,000 339,400 1.0913 1.004 0.986 1.004 0.986 1.013 340,702 0.9962 0.00%
2025-12-02 0 1.100 1.080 1.110 1.100 1.140 209,000 230,780 1.1042 1.004 0.986 1.013 1.004 1.041 228,961 1.0079 -2.65%
2025-12-01 0 1.130 1.120 1.130 1.060 1.130 201,000 218,950 1.0893 1.031 1.022 1.031 0.968 1.031 220,197 0.9943 5.61%
2025-11-28 0 1.070 1.070 1.090 1.060 1.090 620,000 665,110 1.0728 0.977 0.977 0.995 0.968 0.995 679,213 0.9792 -0.93%
2025-11-27 0 1.080 1.070 1.080 1.070 1.100 684,000 742,660 1.0858 0.986 0.977 0.986 0.977 1.004 749,326 0.9911 -1.82%
2025-11-26 0 1.100 1.080 1.100 1.070 1.120 7,688,000 8,366,280 1.0882 1.004 0.986 1.004 0.977 1.022 8,422,247 0.9934 1.85%
2025-11-25 0 1.080 1.060 1.080 1.060 1.110 3,070,000 3,290,910 1.0720 0.986 0.968 0.986 0.968 1.013 3,363,202 0.9785 -0.92%
2025-11-24 0 1.090 1.090 1.100 1.080 1.130 7,573,000 8,359,130 1.1038 0.995 0.995 1.004 0.986 1.031 8,296,264 1.0076 -2.68%
2025-11-21 0 1.120 1.110 1.120 1.110 1.190 1,060,000 1,201,850 1.1338 1.022 1.013 1.022 1.013 1.086 1,161,236 1.0350 -5.08%
2025-11-20 0 1.180 1.180 1.190 1.170 1.220 4,464,000 5,346,880 1.1978 1.077 1.077 1.086 1.068 1.114 4,890,337 1.0934 -3.28%
2025-11-19 0 1.220 1.200 1.220 1.200 1.240 1,609,000 1,978,340 1.2295 1.114 1.095 1.114 1.095 1.132 1,762,669 1.1224 -2.40%
2025-11-18 0 1.250 1.230 1.250 1.010 1.310 14,265,000 17,275,860 1.2111 1.141 1.123 1.141 0.922 1.196 15,627,388 1.1055 0.81%
2025-11-17 0 1.240 1.230 1.240 1.230 1.290 2,179,000 2,769,480 1.2710 1.132 1.123 1.132 1.123 1.178 2,387,107 1.1602 -4.62%
2025-11-14 0 1.300 1.280 1.300 1.270 1.310 7,183,000 9,224,370 1.2842 1.187 1.168 1.187 1.159 1.196 7,869,017 1.1722 1.56%
2025-11-13 0 1.280 1.270 1.280 1.260 1.300 3,949,000 5,042,950 1.2770 1.168 1.159 1.168 1.150 1.187 4,326,152 1.1657 0.00%
2025-11-12 0 1.280 1.260 1.280 1.260 1.310 5,908,000 7,497,150 1.2690 1.168 1.150 1.168 1.150 1.196 6,472,247 1.1584 2.40%
2025-11-11 0 1.250 1.250 1.260 1.250 1.310 6,570,000 8,367,850 1.2736 1.141 1.141 1.150 1.141 1.196 7,197,472 1.1626 -3.10%
2025-11-10 0 1.290 1.270 1.290 1.270 1.320 5,109,000 6,548,630 1.2818 1.178 1.159 1.178 1.159 1.205 5,596,938 1.1700 1.57%
2025-11-07 0 1.270 1.270 1.280 1.250 1.370 5,247,000 6,689,030 1.2748 1.159 1.159 1.168 1.141 1.251 5,748,118 1.1637 -3.05%
2025-11-06 0 1.310 1.290 1.320 1.260 1.340 3,044,000 3,955,730 1.2995 1.196 1.178 1.205 1.150 1.223 3,334,719 1.1862 3.97%
2025-11-05 0 1.260 1.260 1.280 1.260 1.310 2,092,000 2,688,680 1.2852 1.150 1.150 1.168 1.150 1.196 2,291,798 1.1732 -4.55%
2025-11-04 0 1.320 1.300 1.320 1.290 1.350 2,938,000 3,889,960 1.3240 1.205 1.187 1.205 1.178 1.232 3,218,596 1.2086 -2.22%
2025-11-03 0 1.350 1.340 1.350 1.340 1.400 2,297,000 3,130,120 1.3627 1.232 1.223 1.232 1.223 1.278 2,516,376 1.2439 -2.17%
2025-10-31 0 1.380 1.370 1.380 1.310 1.380 5,559,000 7,429,480 1.3365 1.260 1.251 1.260 1.196 1.260 6,089,916 1.2200 0.73%
2025-10-30 0 1.370 1.330 1.380 1.300 1.460 12,934,000 17,614,410 1.3619 1.251 1.214 1.260 1.187 1.333 14,169,270 1.2431 -1.44%
2025-10-28 0 1.390 1.450 1.480 1.340 1.480 9,451,000 12,926,920 1.3678 1.269 1.324 1.351 1.223 1.351 10,353,624 1.2485 2.21%
2025-10-27 0 1.360 1.320 1.360 1.260 1.360 3,287,000 4,299,800 1.3081 1.241 1.205 1.241 1.150 1.241 3,600,927 1.1941 5.43%
2025-10-24 0 1.290 1.280 1.300 1.280 1.310 825,000 1,068,075 1.2946 1.178 1.168 1.187 1.168 1.196 903,792 1.1818 0.78%
2025-10-23 0 1.280 1.250 1.280 1.270 1.290 115,000 147,140 1.2795 1.168 1.141 1.168 1.159 1.178 125,983 1.1679 0.00%
2025-10-22 0 1.280 1.270 1.290 1.260 1.300 232,000 296,420 1.2777 1.168 1.159 1.178 1.150 1.187 254,157 1.1663 0.79%
2025-10-21 0 1.270 1.260 1.280 1.270 1.290 187,000 238,510 1.2755 1.159 1.150 1.168 1.159 1.178 204,860 1.1643 -2.31%
2025-10-20 0 1.300 1.270 1.310 1.270 1.320 230,000 298,120 1.2962 1.187 1.159 1.196 1.159 1.205 251,966 1.1832 2.36%
2025-10-17 0 1.270 1.250 1.270 1.250 1.310 313,000 397,860 1.2711 1.159 1.141 1.159 1.141 1.196 342,893 1.1603 -0.78%
2025-10-16 0 1.280 1.270 1.310 1.230 1.320 987,000 1,247,660 1.2641 1.168 1.159 1.196 1.123 1.205 1,081,264 1.1539 -3.03%
2025-10-15 0 1.320 1.300 1.320 1.270 1.340 1,126,000 1,455,180 1.2923 1.205 1.187 1.205 1.159 1.223 1,233,539 1.1797 0.76%
2025-10-14 0 1.310 1.290 1.310 1.280 1.340 1,308,000 1,705,620 1.3040 1.196 1.178 1.196 1.168 1.223 1,432,921 1.1903 -1.50%
2025-10-13 0 1.330 1.310 1.340 1.280 1.380 2,153,000 2,816,000 1.3079 1.214 1.196 1.223 1.168 1.260 2,358,624 1.1939 -2.21%
2025-10-10 0 1.360 1.350 1.360 1.340 1.390 591,000 808,110 1.3674 1.241 1.232 1.241 1.223 1.269 647,444 1.2482 0.00%
2025-10-09 0 1.360 1.360 1.370 1.340 1.470 1,592,000 2,195,270 1.3789 1.241 1.241 1.251 1.223 1.342 1,744,045 1.2587 -1.45%
2025-10-08 0 1.380 1.350 1.380 1.350 1.410 889,000 1,217,480 1.3695 1.260 1.232 1.260 1.232 1.287 973,904 1.2501 -1.43%
2025-10-06 0 1.400 1.380 1.400 1.380 1.450 602,000 851,455 1.4144 1.278 1.260 1.278 1.260 1.324 659,494 1.2911 -0.71%
2025-10-03 0 1.410 1.410 1.450 1.340 1.500 11,362,000 16,465,470 1.4492 1.287 1.287 1.324 1.223 1.369 12,447,135 1.3228 -2.76%
2025-10-02 0 1.450 1.430 1.450 1.260 1.450 9,120,000 12,801,980 1.4037 1.324 1.305 1.324 1.150 1.324 9,991,011 1.2813 5.07%
2025-09-30 0 1.380 1.370 1.380 1.270 1.440 8,004,000 10,762,990 1.3447 1.260 1.251 1.260 1.159 1.314 8,768,427 1.2275 0.00%
2025-09-29 0 1.380 1.380 1.400 1.380 1.640 9,808,000 14,593,590 1.4879 1.260 1.260 1.278 1.260 1.497 10,744,719 1.3582 -9.21%
2025-09-26 0 1.520 1.520 1.580 1.500 1.570 468,000 718,880 1.5361 1.387 1.387 1.442 1.369 1.433 512,697 1.4022 -1.94%
2025-09-25 0 1.550 1.550 1.570 1.550 1.590 344,000 540,810 1.5721 1.415 1.415 1.433 1.415 1.451 376,854 1.4351 -2.52%
2025-09-24 0 1.590 1.590 1.610 1.580 1.640 293,000 468,010 1.5973 1.451 1.451 1.470 1.442 1.497 320,983 1.4581 -3.64%
2025-09-23 0 1.650 1.630 1.650 1.540 1.650 546,000 874,850 1.6023 1.506 1.488 1.506 1.406 1.506 598,146 1.4626 4.43%
2025-09-22 0 1.580 1.580 1.620 1.580 1.630 657,000 1,054,650 1.6053 1.442 1.442 1.479 1.442 1.488 719,747 1.4653 -2.47%
2025-09-19 0 1.620 1.620 1.640 1.500 1.620 1,387,000 2,145,680 1.5470 1.479 1.479 1.497 1.369 1.479 1,519,466 1.4121 6.58%
2025-09-18 0 1.520 1.520 1.540 1.520 1.600 1,914,000 2,968,030 1.5507 1.387 1.387 1.406 1.387 1.461 2,096,798 1.4155 -5.00%
2025-09-17 0 1.600 1.600 1.610 1.590 1.660 1,437,000 2,319,780 1.6143 1.461 1.461 1.470 1.451 1.515 1,574,242 1.4736 -1.84%
2025-09-16 0 1.630 1.610 1.630 1.600 1.800 1,672,000 2,733,100 1.6346 1.488 1.470 1.488 1.461 1.643 1,831,685 1.4921 -3.55%
2025-09-15 0 1.690 1.680 1.690 1.670 1.810 2,604,000 4,509,700 1.7318 1.543 1.534 1.543 1.524 1.652 2,852,697 1.5809 3.05%
2025-09-12 0 1.640 1.640 1.650 1.580 1.680 2,435,000 3,971,040 1.6308 1.497 1.497 1.506 1.442 1.534 2,667,556 1.4886 -0.61%
2025-09-11 0 1.650 1.640 1.650 1.650 1.810 1,419,000 2,415,380 1.7022 1.506 1.497 1.506 1.506 1.652 1,554,522 1.5538 -4.07%
2025-09-10 0 1.720 1.700 1.720 1.670 1.720 1,287,000 2,185,730 1.6983 1.570 1.552 1.570 1.524 1.570 1,409,916 1.5503 4.24%
2025-09-09 0 1.650 1.620 1.650 1.620 1.700 612,000 1,020,740 1.6679 1.506 1.479 1.506 1.479 1.552 670,449 1.5225 0.00%
2025-09-08 0 1.650 1.650 1.670 1.530 1.700 2,990,000 4,796,680 1.6042 1.506 1.506 1.524 1.397 1.552 3,275,562 1.4644 -1.79%
2025-09-05 0 1.680 1.650 1.680 1.610 1.680 1,571,000 2,573,070 1.6379 1.534 1.506 1.534 1.470 1.534 1,721,039 1.4951 -0.59%
2025-09-04 0 1.690 1.670 1.690 1.650 1.740 783,000 1,306,630 1.6687 1.543 1.524 1.543 1.506 1.588 857,781 1.5233 2.42%
2025-09-03 0 1.650 1.640 1.650 1.620 1.780 1,596,000 2,682,420 1.6807 1.506 1.497 1.506 1.479 1.625 1,748,427 1.5342 -3.51%
2025-09-02 0 1.710 1.710 1.730 1.660 1.750 1,612,000 2,738,760 1.6990 1.561 1.561 1.579 1.515 1.597 1,765,955 1.5509 -2.29%
2025-09-01 0 1.750 1.730 1.750 1.660 1.890 4,268,000 7,352,950 1.7228 1.597 1.579 1.597 1.515 1.725 4,675,618 1.5726 -3.85%
2025-08-29 0 1.820 1.800 1.880 1.730 1.850 2,853,000 5,149,120 1.8048 1.661 1.643 1.716 1.579 1.689 3,125,478 1.6475 3.41%
2025-08-28 0 1.760 1.730 1.760 1.700 1.780 1,467,000 2,547,330 1.7364 1.607 1.579 1.607 1.552 1.625 1,607,107 1.5850 0.57%
2025-08-27 0 1.750 1.750 1.760 1.750 1.860 822,000 1,458,160 1.7739 1.597 1.597 1.607 1.597 1.698 900,506 1.6193 -5.91%
2025-08-26 0 1.860 1.860 1.870 1.840 1.900 477,000 892,950 1.8720 1.698 1.698 1.707 1.680 1.734 522,556 1.7088 -2.11%
2025-08-25 0 1.900 1.840 1.900 1.810 1.980 2,155,000 4,070,930 1.8891 1.734 1.680 1.734 1.652 1.807 2,360,815 1.7244 1.06%
2025-08-22 0 1.880 1.880 1.890 1.800 1.890 1,194,000 2,205,240 1.8469 1.716 1.716 1.725 1.643 1.725 1,308,034 1.6859 3.30%
2025-08-21 0 1.820 1.810 1.820 1.730 1.840 2,566,000 4,550,120 1.7732 1.661 1.652 1.661 1.579 1.680 2,811,067 1.6186 -1.62%
2025-08-20 0 1.850 1.840 1.850 1.800 1.900 1,235,000 2,260,970 1.8307 1.689 1.680 1.689 1.643 1.734 1,352,949 1.6711 2.21%
2025-08-19 0 1.810 1.810 1.830 1.810 1.930 706,000 1,313,320 1.8602 1.652 1.652 1.670 1.652 1.762 773,427 1.6981 -1.09%
2025-08-18 0 1.830 1.790 1.830 1.790 1.840 578,000 1,051,740 1.8196 1.670 1.634 1.670 1.634 1.680 633,202 1.6610 0.55%
2025-08-15 0 1.820 1.820 1.850 1.750 1.870 691,000 1,253,080 1.8134 1.661 1.661 1.689 1.597 1.707 756,994 1.6553 1.68%
2025-08-14 0 1.790 1.790 1.820 1.780 1.890 1,042,000 1,878,050 1.8024 1.634 1.634 1.661 1.625 1.725 1,141,517 1.6452 -3.24%
2025-08-13 0 1.850 1.840 1.860 1.700 1.920 3,037,000 5,550,180 1.8275 1.689 1.680 1.698 1.552 1.753 3,327,051 1.6682 3.93%
2025-08-12 0 1.780 1.770 1.790 1.740 1.830 1,867,000 3,323,870 1.7803 1.625 1.616 1.634 1.588 1.670 2,045,309 1.6251 -0.56%
2025-08-11 0 1.790 1.780 1.790 1.780 1.880 1,053,000 1,892,450 1.7972 1.634 1.625 1.634 1.625 1.716 1,153,567 1.6405 0.00%
2025-08-08 0 1.790 1.790 1.850 1.790 1.850 1,195,000 2,155,480 1.8037 1.634 1.634 1.689 1.634 1.689 1,309,129 1.6465 -2.19%
2025-08-07 0 1.830 1.800 1.830 1.800 1.830 347,000 626,070 1.8042 1.670 1.643 1.670 1.643 1.670 380,140 1.6469 0.00%
2025-08-06 0 1.830 1.800 1.830 1.780 1.850 260,000 469,190 1.8046 1.670 1.643 1.670 1.625 1.689 284,831 1.6473 -1.61%
2025-08-05 0 1.860 1.810 1.870 1.780 1.890 704,000 1,295,880 1.8407 1.698 1.652 1.707 1.625 1.725 771,236 1.6803 2.20%
2025-08-04 0 1.820 1.800 1.820 1.800 1.870 248,000 454,280 1.8318 1.661 1.643 1.661 1.643 1.707 271,685 1.6721 -1.09%
2025-08-01 0 1.840 1.840 1.850 1.660 1.890 2,620,000 4,748,740 1.8125 1.680 1.680 1.689 1.515 1.725 2,870,225 1.6545 3.95%
2025-07-31 0 1.770 1.770 1.790 1.760 1.810 877,000 1,566,490 1.7862 1.616 1.616 1.634 1.607 1.652 960,758 1.6305 -0.56%
2025-07-30 0 1.780 1.780 1.820 1.780 1.840 632,000 1,142,410 1.8076 1.625 1.625 1.661 1.625 1.680 692,360 1.6500 -3.26%
2025-07-29 0 1.840 1.830 1.840 1.780 1.890 1,554,000 2,842,780 1.8293 1.680 1.670 1.680 1.625 1.725 1,702,416 1.6699 2.22%
2025-07-28 0 1.800 1.760 1.800 1.730 1.980 2,198,000 4,019,780 1.8288 1.643 1.607 1.643 1.579 1.807 2,407,921 1.6694 -0.55%
2025-07-25 0 1.810 1.750 1.810 1.720 1.970 3,171,000 5,651,870 1.7824 1.652 1.597 1.652 1.570 1.798 3,473,848 1.6270 -1.09%
2025-07-24 0 1.830 1.830 1.870 1.800 1.930 1,214,000 2,269,310 1.8693 1.670 1.670 1.707 1.643 1.762 1,329,944 1.7063 -2.14%
2025-07-23 0 1.870 1.870 1.900 1.820 1.990 4,248,000 8,131,540 1.9142 1.707 1.707 1.734 1.661 1.817 4,653,708 1.7473 3.89%
2025-07-22 0 1.800 1.800 1.820 1.510 1.800 4,833,000 8,056,810 1.6670 1.643 1.643 1.661 1.378 1.643 5,294,579 1.5217 12.50%
2025-07-21 0 1.600 1.600 1.620 1.490 1.610 3,678,000 5,785,630 1.5730 1.461 1.461 1.479 1.360 1.470 4,029,270 1.4359 5.26%
2025-07-18 0 1.520 1.490 1.520 1.490 1.520 1,934,000 2,908,140 1.5037 1.387 1.360 1.387 1.360 1.387 2,118,708 1.3726 4.11%
2025-07-17 0 1.460 1.450 1.520 1.450 1.520 598,000 890,350 1.4889 1.333 1.324 1.387 1.324 1.387 655,112 1.3591 -2.01%
2025-07-16 0 1.490 1.490 1.500 1.450 1.510 2,372,000 3,530,240 1.4883 1.360 1.360 1.369 1.324 1.378 2,598,539 1.3585 1.36%
2025-07-15 0 1.470 1.450 1.470 1.440 1.470 91,000 132,930 1.4608 1.342 1.324 1.342 1.314 1.342 99,691 1.3334 0.68%
2025-07-14 0 1.460 1.440 1.460 1.450 1.510 1,014,000 1,494,250 1.4736 1.333 1.314 1.333 1.324 1.378 1,110,843 1.3451 -1.35%
2025-07-11 0 1.480 1.460 1.480 1.460 1.510 13,428,000 20,007,360 1.4900 1.351 1.333 1.351 1.333 1.378 14,710,449 1.3601 -1.33%
2025-07-10 0 1.500 1.470 1.500 1.450 1.520 1,400,000 2,074,450 1.4818 1.369 1.342 1.369 1.324 1.387 1,533,708 1.3526 1.35%
2025-07-09 0 1.480 1.460 1.480 1.460 1.480 415,000 610,320 1.4707 1.351 1.333 1.351 1.333 1.351 454,635 1.3424 0.00%
2025-07-08 0 1.480 1.470 1.480 1.460 1.530 2,345,000 3,512,370 1.4978 1.351 1.342 1.351 1.333 1.397 2,568,961 1.3672 0.68%
2025-07-07 0 1.470 1.460 1.470 1.410 1.530 32,134,000 47,825,020 1.4883 1.342 1.333 1.342 1.287 1.397 35,202,978 1.3586 2.80%
2025-07-04 0 1.430 1.430 1.440 1.370 1.450 1,658,000 2,357,190 1.4217 1.305 1.305 1.314 1.251 1.324 1,816,348 1.2978 2.14%
2025-07-03 0 1.400 1.390 1.400 1.360 1.400 1,365,000 1,884,460 1.3806 1.278 1.269 1.278 1.241 1.278 1,495,365 1.2602 0.00%
2025-07-02 0 1.400 1.390 1.410 1.370 1.400 257,000 353,820 1.3767 1.278 1.269 1.287 1.251 1.278 281,545 1.2567 2.94%
2025-06-30 0 1.360 1.360 1.380 1.360 1.430 854,000 1,178,310 1.3798 1.241 1.241 1.260 1.241 1.305 935,562 1.2595 -2.16%
2025-06-27 0 1.390 1.360 1.390 1.360 1.430 1,072,000 1,505,750 1.4046 1.269 1.241 1.269 1.241 1.305 1,174,382 1.2822 2.21%
2025-06-26 0 1.360 1.360 1.380 1.360 1.380 302,000 413,980 1.3708 1.241 1.241 1.260 1.241 1.260 330,843 1.2513 -1.45%
2025-06-25 0 1.380 1.370 1.380 1.340 1.420 1,361,000 1,883,830 1.3842 1.260 1.251 1.260 1.223 1.296 1,490,983 1.2635 -2.13%
2025-06-24 0 1.410 1.390 1.410 1.390 1.410 474,000 663,260 1.3993 1.287 1.269 1.287 1.269 1.287 519,270 1.2773 2.17%
2025-06-23 0 1.380 1.350 1.380 1.310 1.440 2,709,000 3,790,250 1.3991 1.260 1.232 1.260 1.196 1.314 2,967,725 1.2772 -0.72%
2025-06-20 0 1.390 1.390 1.400 1.380 1.490 4,801,000 7,028,760 1.4640 1.269 1.269 1.278 1.260 1.360 5,259,522 1.3364 -0.71%
2025-06-19 0 1.400 1.380 1.400 1.370 1.410 710,000 987,680 1.3911 1.278 1.260 1.278 1.251 1.287 777,809 1.2698 -1.41%
2025-06-18 0 1.420 1.370 1.430 1.380 1.460 609,000 859,000 1.4105 1.296 1.251 1.305 1.260 1.333 667,163 1.2875 1.43%
2025-06-17 0 1.400 1.400 1.410 1.400 1.440 122,000 171,590 1.4065 1.278 1.278 1.287 1.278 1.314 133,652 1.2839 -3.45%
2025-06-16 0 1.450 1.410 1.450 1.400 1.450 891,000 1,262,810 1.4173 1.324 1.287 1.324 1.278 1.324 976,096 1.2937 0.69%
2025-06-13 0 1.440 1.440 1.450 1.410 1.480 1,986,000 2,886,630 1.4535 1.314 1.314 1.324 1.287 1.351 2,175,674 1.3268 -2.70%
2025-06-12 0 1.480 1.460 1.480 1.450 1.500 215,000 318,200 1.4800 1.351 1.333 1.351 1.324 1.369 235,534 1.3510 -0.67%
2025-06-11 0 1.490 1.460 1.490 1.450 1.500 682,000 1,002,960 1.4706 1.360 1.333 1.360 1.324 1.369 747,135 1.3424 1.36%
2025-06-10 0 1.470 1.450 1.470 1.450 1.540 2,030,000 3,023,640 1.4895 1.342 1.324 1.342 1.324 1.406 2,223,876 1.3596 -1.34%
2025-06-09 0 1.490 1.470 1.490 1.450 1.500 1,452,000 2,131,880 1.4682 1.360 1.342 1.360 1.324 1.369 1,590,674 1.3402 0.68%
2025-06-06 0 1.480 1.470 1.480 1.430 1.500 1,279,000 1,888,050 1.4762 1.351 1.342 1.351 1.305 1.369 1,401,152 1.3475 4.23%
2025-06-05 0 1.480 1.470 1.480 1.380 1.490 1,503,000 2,160,030 1.4371 1.296 1.287 1.296 1.209 1.305 1,716,117 1.2587 8.03%
2025-06-04 0 1.370 1.370 1.390 1.370 1.400 242,000 335,140 1.3849 1.200 1.200 1.217 1.200 1.226 276,314 1.2129 0.00%
2025-06-03 0 1.370 1.350 1.370 1.330 1.420 2,055,000 2,852,600 1.3881 1.200 1.182 1.200 1.165 1.244 2,346,388 1.2157 0.00%
2025-06-02 0 1.370 1.340 1.370 1.320 1.380 956,000 1,296,130 1.3558 1.200 1.174 1.200 1.156 1.209 1,091,556 1.1874 0.00%
2025-05-30 0 1.370 1.340 1.370 1.330 1.380 367,000 498,320 1.3578 1.200 1.174 1.200 1.165 1.209 419,039 1.1892 1.48%
2025-05-29 0 1.350 1.330 1.350 1.280 1.350 1,185,000 1,559,880 1.3164 1.182 1.165 1.182 1.121 1.182 1,353,027 1.1529 3.05%
2025-05-28 0 1.310 1.260 1.310 1.270 1.310 17,000 21,980 1.2929 1.147 1.104 1.147 1.112 1.147 19,411 1.1324 0.77%
2025-05-27 0 1.300 1.290 1.300 1.260 1.310 843,000 1,076,350 1.2768 1.139 1.130 1.139 1.104 1.147 962,533 1.1182 0.78%
2025-05-26 0 1.290 1.260 1.290 1.270 1.290 107,000 137,810 1.2879 1.130 1.104 1.130 1.112 1.130 122,172 1.1280 -0.77%
2025-05-23 0 1.300 1.260 1.300 1.260 1.300 280,000 356,670 1.2738 1.139 1.104 1.139 1.104 1.139 319,702 1.1156 0.00%
2025-05-22 0 1.300 1.290 1.300 1.280 1.340 864,000 1,137,810 1.3169 1.139 1.130 1.139 1.121 1.174 986,511 1.1534 -0.76%
2025-05-21 0 1.310 1.280 1.310 1.240 1.310 500,000 631,810 1.2636 1.147 1.121 1.147 1.086 1.147 570,897 1.1067 2.34%
2025-05-20 0 1.280 1.270 1.280 1.230 1.280 1,150,000 1,431,570 1.2448 1.121 1.112 1.121 1.077 1.121 1,313,064 1.0903 4.07%
2025-05-19 0 1.230 1.230 1.240 1.220 1.310 927,000 1,156,460 1.2475 1.077 1.077 1.086 1.068 1.147 1,058,444 1.0926 -4.65%
2025-05-16 0 1.290 1.260 1.290 1.250 1.290 536,000 683,360 1.2749 1.130 1.104 1.130 1.095 1.130 612,002 1.1166 0.00%
2025-05-15 0 1.290 1.260 1.290 1.260 1.350 1,694,000 2,194,110 1.2952 1.130 1.104 1.130 1.104 1.182 1,934,200 1.1344 -3.01%
2025-05-14 0 1.330 1.330 1.340 1.310 1.350 774,000 1,018,350 1.3157 1.165 1.165 1.174 1.147 1.182 883,749 1.1523 2.31%
2025-05-13 0 1.300 1.300 1.320 1.270 1.330 995,000 1,295,620 1.3021 1.139 1.139 1.156 1.112 1.165 1,136,086 1.1404 -2.26%
2025-05-12 0 1.330 1.320 1.330 1.310 1.360 1,992,000 2,657,150 1.3339 1.165 1.156 1.165 1.147 1.191 2,274,455 1.1683 -0.75%
2025-05-09 0 1.340 1.330 1.340 1.300 1.410 1,215,000 1,637,280 1.3476 1.174 1.165 1.174 1.139 1.235 1,387,280 1.1802 -5.63%
2025-05-08 0 1.420 1.400 1.420 1.380 1.460 983,000 1,393,685 1.4178 1.244 1.226 1.244 1.209 1.279 1,122,384 1.2417 0.00%
2025-05-07 0 1.420 1.390 1.420 1.340 1.420 1,137,000 1,566,600 1.3778 1.244 1.217 1.244 1.174 1.244 1,298,220 1.2067 1.43%
2025-05-06 0 1.400 1.390 1.400 1.350 1.400 499,000 682,870 1.3685 1.226 1.217 1.226 1.182 1.226 569,755 1.1985 0.00%
2025-05-02 0 1.400 1.400 1.420 1.340 1.430 339,000 474,220 1.3989 1.226 1.226 1.244 1.174 1.252 387,068 1.2252 0.00%
2025-04-30 0 1.400 1.390 1.400 1.400 1.470 1,438,000 2,056,330 1.4300 1.226 1.217 1.226 1.226 1.287 1,641,901 1.2524 -4.11%
2025-04-29 0 1.460 1.430 1.460 1.430 1.490 159,000 231,920 1.4586 1.279 1.252 1.279 1.252 1.305 181,545 1.2775 0.69%
2025-04-28 0 1.450 1.440 1.450 1.420 1.450 43,000 61,890 1.4393 1.270 1.261 1.270 1.244 1.270 49,097 1.2606 -1.36%
2025-04-25 0 1.470 1.430 1.470 1.450 1.470 377,000 549,860 1.4585 1.287 1.252 1.287 1.270 1.287 430,457 1.2774 -0.68%
2025-04-24 0 1.480 1.470 1.480 1.430 1.480 109,000 159,110 1.4597 1.296 1.287 1.296 1.252 1.296 124,456 1.2784 1.37%
2025-04-23 0 1.460 1.450 1.460 1.440 1.490 303,000 442,940 1.4618 1.279 1.270 1.279 1.261 1.305 345,964 1.2803 0.00%
2025-04-22 0 1.460 1.440 1.460 1.430 1.460 1,848,000 2,671,700 1.4457 1.279 1.261 1.279 1.252 1.279 2,110,036 1.2662 0.69%
2025-04-17 0 1.450 1.440 1.450 1.410 1.470 236,000 342,030 1.4493 1.270 1.261 1.270 1.235 1.287 269,464 1.2693 1.40%
2025-04-16 0 1.430 1.430 1.470 1.420 1.500 817,000 1,189,310 1.4557 1.252 1.252 1.287 1.244 1.314 932,846 1.2749 -3.38%
2025-04-15 0 1.480 1.460 1.480 1.440 1.500 913,000 1,346,880 1.4752 1.296 1.279 1.296 1.261 1.314 1,042,458 1.2920 0.00%
2025-04-14 0 1.480 1.480 1.490 1.350 1.540 3,005,000 4,432,630 1.4751 1.296 1.296 1.305 1.182 1.349 3,431,093 1.2919 15.63%
2025-04-11 0 1.280 1.280 1.290 1.240 1.400 3,979,000 5,086,650 1.2784 1.121 1.121 1.130 1.086 1.226 4,543,201 1.1196 1.59%
2025-04-10 0 1.260 1.260 1.270 1.220 1.350 2,299,000 2,898,600 1.2608 1.104 1.104 1.112 1.068 1.182 2,624,986 1.1042 -3.08%
2025-04-09 0 1.300 1.290 1.300 1.180 1.300 2,508,000 3,143,110 1.2532 1.139 1.130 1.139 1.033 1.139 2,863,621 1.0976 -0.76%
2025-04-08 0 1.310 1.260 1.310 1.230 1.390 1,729,000 2,243,649 1.2977 1.147 1.104 1.147 1.077 1.217 1,974,163 1.1365 1.55%
2025-04-07 0 1.290 1.260 1.300 1.250 1.410 2,709,000 3,563,674 1.3155 1.130 1.104 1.139 1.095 1.235 3,093,122 1.1521 -14.00%
2025-04-03 0 1.500 1.460 1.500 1.430 1.610 1,480,000 2,219,300 1.4995 1.314 1.279 1.314 1.252 1.410 1,689,856 1.3133 -1.96%
2025-04-02 0 1.530 1.500 1.530 1.510 1.660 944,000 1,480,080 1.5679 1.340 1.314 1.340 1.322 1.454 1,077,854 1.3732 -1.29%
2025-04-01 0 1.550 1.520 1.550 1.470 1.580 1,069,000 1,636,380 1.5308 1.358 1.331 1.358 1.287 1.384 1,220,578 1.3407 -3.13%
2025-03-31 0 1.600 1.590 1.600 1.440 1.740 3,474,000 5,426,550 1.5620 1.401 1.393 1.401 1.261 1.524 3,966,594 1.3681 -8.05%
2025-03-28 0 1.740 1.730 1.740 1.690 1.740 1,974,000 3,374,960 1.7097 1.524 1.515 1.524 1.480 1.524 2,253,903 1.4974 2.96%
2025-03-27 0 1.690 1.690 1.710 1.660 1.730 1,526,000 2,581,810 1.6919 1.480 1.480 1.498 1.454 1.515 1,742,379 1.4818 3.68%
2025-03-26 0 1.630 1.620 1.630 1.620 1.720 686,000 1,140,690 1.6628 1.428 1.419 1.428 1.419 1.506 783,271 1.4563 -1.21%
2025-03-25 0 1.650 1.650 1.690 1.650 1.720 1,949,000 3,270,720 1.6782 1.445 1.445 1.480 1.445 1.506 2,225,358 1.4698 -1.20%
2025-03-24 0 1.670 1.630 1.670 1.630 1.740 2,939,000 4,926,310 1.6762 1.463 1.428 1.463 1.428 1.524 3,355,734 1.4680 1.83%
2025-03-21 0 1.640 1.630 1.680 1.500 1.710 2,331,000 3,766,470 1.6158 1.436 1.428 1.471 1.314 1.498 2,661,523 1.4152 7.89%
2025-03-20 0 1.520 1.480 1.520 1.450 1.570 2,789,000 4,183,140 1.4999 1.331 1.296 1.331 1.270 1.375 3,184,465 1.3136 3.40%
2025-03-19 0 1.470 1.470 1.480 1.440 1.510 753,000 1,102,870 1.4646 1.287 1.287 1.296 1.261 1.322 859,771 1.2827 -1.34%
2025-03-18 0 1.490 1.470 1.490 1.430 1.500 926,000 1,357,220 1.4657 1.305 1.287 1.305 1.252 1.314 1,057,302 1.2837 -0.67%
2025-03-17 0 1.500 1.460 1.510 1.420 1.550 1,791,000 2,628,020 1.4673 1.314 1.279 1.322 1.244 1.358 2,044,954 1.2851 0.00%
2025-03-14 0 1.500 1.500 1.510 1.450 1.500 873,000 1,284,700 1.4716 1.314 1.314 1.322 1.270 1.314 996,787 1.2888 0.67%
2025-03-13 0 1.490 1.460 1.490 1.410 1.560 2,403,000 3,512,070 1.4615 1.305 1.279 1.305 1.235 1.366 2,743,732 1.2800 -2.61%
2025-03-12 0 1.530 1.510 1.530 1.500 1.590 797,000 1,246,130 1.5635 1.340 1.322 1.340 1.314 1.393 910,010 1.3694 -1.29%
2025-03-11 0 1.550 1.510 1.550 1.400 1.580 4,374,000 6,508,440 1.4880 1.358 1.322 1.358 1.226 1.384 4,994,210 1.3032 -0.64%
2025-03-10 0 1.560 1.530 1.560 1.520 1.680 1,549,000 2,414,640 1.5588 1.366 1.340 1.366 1.331 1.471 1,768,640 1.3653 -3.70%
2025-03-07 0 1.620 1.620 1.630 1.550 1.640 1,721,000 2,724,900 1.5833 1.419 1.419 1.428 1.358 1.436 1,965,028 1.3867 1.25%
2025-03-06 0 1.600 1.600 1.630 1.570 1.700 2,555,000 4,127,840 1.6156 1.401 1.401 1.428 1.375 1.489 2,917,285 1.4150 -5.33%
2025-03-05 0 1.690 1.640 1.690 1.610 1.700 1,513,000 2,501,920 1.6536 1.480 1.436 1.480 1.410 1.489 1,727,535 1.4483 2.42%
2025-03-04 0 1.650 1.650 1.660 1.550 1.710 2,633,000 4,285,460 1.6276 1.445 1.445 1.454 1.358 1.498 3,006,345 1.4255 -4.07%
2025-03-03 0 1.720 1.720 1.730 1.720 1.770 462,000 806,183 1.7450 1.506 1.506 1.515 1.506 1.550 527,509 1.5283 0.00%
2025-02-28 0 1.720 1.700 1.720 1.650 1.760 1,811,000 3,098,120 1.7107 1.506 1.489 1.506 1.445 1.541 2,067,790 1.4983 -0.58%
2025-02-27 0 1.730 1.710 1.740 1.700 1.770 1,446,000 2,489,490 1.7216 1.515 1.498 1.524 1.489 1.550 1,651,035 1.5078 -2.26%
2025-02-26 0 1.770 1.700 1.770 1.680 1.820 1,823,000 3,165,860 1.7366 1.550 1.489 1.550 1.471 1.594 2,081,492 1.5210 1.14%
2025-02-25 0 1.750 1.710 1.760 1.720 1.850 1,642,000 2,873,330 1.7499 1.533 1.498 1.541 1.506 1.620 1,874,827 1.5326 -4.89%
2025-02-24 0 1.840 1.830 1.840 1.760 1.860 2,102,000 3,844,400 1.8289 1.611 1.603 1.611 1.541 1.629 2,400,052 1.6018 2.79%
2025-02-21 0 1.790 1.750 1.790 1.700 1.860 2,358,000 4,212,990 1.7867 1.568 1.533 1.568 1.489 1.629 2,692,352 1.5648 2.87%
2025-02-20 0 1.740 1.740 1.760 1.680 1.760 2,038,000 3,538,570 1.7363 1.524 1.524 1.541 1.471 1.541 2,326,977 1.5207 1.16%
2025-02-19 0 1.720 1.720 1.750 1.630 1.800 1,497,000 2,563,354 1.7123 1.506 1.506 1.533 1.428 1.576 1,709,266 1.4997 2.38%
2025-02-18 0 1.680 1.680 1.710 1.650 1.740 1,993,000 3,382,510 1.6972 1.471 1.471 1.498 1.445 1.524 2,275,597 1.4864 0.00%
2025-02-17 0 1.680 1.670 1.680 1.660 1.760 2,071,000 3,498,500 1.6893 1.471 1.463 1.471 1.454 1.541 2,364,657 1.4795 -3.45%
2025-02-14 0 1.740 1.720 1.740 1.660 1.750 2,462,000 4,207,110 1.7088 1.524 1.506 1.524 1.454 1.533 2,811,098 1.4966 2.96%
2025-02-13 0 1.690 1.670 1.700 1.600 1.790 2,524,000 4,314,130 1.7092 1.480 1.463 1.489 1.401 1.568 2,881,890 1.4970 -1.17%
2025-02-12 0 1.710 1.710 1.720 1.670 1.760 1,792,000 3,058,945 1.7070 1.498 1.498 1.506 1.463 1.541 2,046,096 1.4950 -1.16%
2025-02-11 0 1.730 1.710 1.730 1.710 1.800 1,867,000 3,260,625 1.7465 1.515 1.498 1.515 1.498 1.576 2,131,730 1.5296 1.17%
2025-02-10 0 1.710 1.710 1.720 1.620 1.840 8,344,000 14,290,930 1.7127 1.498 1.498 1.506 1.419 1.611 9,527,134 1.5000 -5.52%
2025-02-07 0 1.810 1.790 1.800 1.660 1.840 6,452,000 11,565,180 1.7925 1.585 1.568 1.576 1.454 1.611 7,366,859 1.5699 9.04%
2025-02-06 0 1.660 1.660 1.670 1.640 1.720 2,412,000 4,062,600 1.6843 1.454 1.454 1.463 1.436 1.506 2,754,009 1.4752 -0.60%
2025-02-05 0 1.670 1.670 1.690 1.600 1.740 3,264,000 5,367,180 1.6444 1.463 1.463 1.480 1.401 1.524 3,726,818 1.4402 6.37%
2025-02-04 0 1.570 1.560 1.570 1.500 1.610 3,577,000 5,630,070 1.5740 1.375 1.366 1.375 1.314 1.410 4,084,199 1.3785 0.64%
2025-02-03 0 1.560 1.560 1.590 1.560 1.620 1,092,000 1,738,690 1.5922 1.366 1.366 1.393 1.366 1.419 1,246,840 1.3945 -1.27%
2025-01-28 0 1.580 1.580 1.590 1.490 1.630 2,697,000 4,244,970 1.5740 1.384 1.384 1.393 1.305 1.428 3,079,420 1.3785 1.94%
2025-01-27 0 1.550 1.550 1.570 1.530 1.600 1,868,000 2,922,050 1.5643 1.358 1.358 1.375 1.340 1.401 2,132,872 1.3700 1.97%
2025-01-24 0 1.520 1.520 1.540 1.330 1.580 5,769,000 8,738,060 1.5147 1.331 1.331 1.349 1.165 1.384 6,587,013 1.3266 9.35%
2025-01-23 0 1.390 1.390 1.410 1.340 1.420 11,936,000 17,228,000 1.4434 1.217 1.217 1.235 1.174 1.244 13,628,460 1.2641 0.00%
2025-01-22 0 1.390 1.390 1.420 1.370 1.420 3,048,000 4,270,934 1.4012 1.217 1.217 1.244 1.200 1.244 3,480,190 1.2272 -0.71%
2025-01-21 0 1.400 1.400 1.430 1.380 1.440 3,503,000 4,922,690 1.4053 1.226 1.226 1.252 1.209 1.261 3,999,706 1.2308 0.72%
2025-01-20 0 1.390 1.380 1.400 1.370 1.480 2,385,000 3,373,420 1.4144 1.217 1.209 1.226 1.200 1.296 2,723,180 1.2388 -3.47%
2025-01-17 0 1.440 1.420 1.440 1.420 1.480 1,519,000 2,194,160 1.4445 1.261 1.244 1.261 1.244 1.296 1,734,386 1.2651 -2.04%
2025-01-16 0 1.470 1.450 1.470 1.420 1.490 1,363,000 1,980,150 1.4528 1.287 1.270 1.287 1.244 1.305 1,556,266 1.2724 1.38%
2025-01-15 0 1.450 1.440 1.450 1.410 1.510 3,601,000 5,197,410 1.4433 1.270 1.261 1.270 1.235 1.322 4,111,602 1.2641 -3.33%
2025-01-14 0 1.500 1.480 1.500 1.430 1.540 6,660,000 9,905,750 1.4873 1.314 1.296 1.314 1.252 1.349 7,604,352 1.3026 2.74%
2025-01-13 0 1.460 1.460 1.480 1.420 1.500 6,900,000 10,231,960 1.4829 1.279 1.279 1.296 1.244 1.314 7,878,383 1.2987 2.82%
2025-01-10 0 1.420 1.410 1.420 1.370 1.490 5,295,000 7,569,802 1.4296 1.244 1.235 1.244 1.200 1.305 6,045,802 1.2521 -1.39%
2025-01-09 0 1.440 1.440 1.450 1.350 1.510 7,494,000 10,845,987 1.4473 1.261 1.261 1.270 1.182 1.322 8,556,609 1.2676 9.09%
2025-01-08 0 1.320 1.320 1.330 1.270 1.340 1,575,000 2,070,969 1.3149 1.156 1.156 1.165 1.112 1.174 1,798,326 1.1516 3.94%
2025-01-07 0 1.270 1.270 1.280 1.190 1.290 2,192,000 2,758,780 1.2586 1.112 1.112 1.121 1.042 1.130 2,502,814 1.1023 7.63%
2025-01-06 0 1.180 1.180 1.190 1.130 1.220 2,241,000 2,666,967 1.1901 1.033 1.033 1.042 0.990 1.068 2,558,762 1.0423 3.51%
2025-01-03 0 1.140 1.140 1.160 1.120 1.220 5,990,000 7,025,290 1.1728 0.998 0.998 1.016 0.981 1.068 6,839,350 1.0272 -0.87%
2025-01-02 0 1.150 1.150 1.160 1.130 1.240 4,283,000 5,115,160 1.1943 1.007 1.007 1.016 0.990 1.086 4,890,306 1.0460 -6.50%
2024-12-31 0 1.230 1.220 1.230 1.210 1.290 6,923,000 8,708,350 1.2579 1.077 1.068 1.077 1.060 1.130 7,904,644 1.1017 0.00%
2024-12-30 0 1.230 1.220 1.230 1.230 1.360 27,785,000 36,076,290 1.2984 1.077 1.068 1.077 1.077 1.191 31,724,763 1.1372 -7.52%
2024-12-27 0 1.330 1.330 1.350 1.310 1.380 62,342,000 81,171,210 1.3020 1.165 1.165 1.182 1.147 1.209 71,181,758 1.1403 -2.92%
2024-12-24 0 1.370 1.360 1.370 1.330 1.390 976,000 1,322,080 1.3546 1.200 1.191 1.200 1.165 1.217 1,114,392 1.1864 0.00%
2024-12-23 0 1.370 1.370 1.380 1.350 1.410 803,000 1,107,670 1.3794 1.200 1.200 1.209 1.182 1.235 916,861 1.2081 -0.72%
2024-12-20 0 1.380 1.380 1.390 1.300 1.470 2,859,000 3,953,810 1.3829 1.209 1.209 1.217 1.139 1.287 3,264,391 1.2112 -2.82%
2024-12-19 0 1.420 1.410 1.420 1.410 1.520 7,954,000 11,635,300 1.4628 1.244 1.235 1.244 1.235 1.331 9,081,834 1.2812 -3.40%
2024-12-18 0 1.470 1.460 1.470 1.310 1.480 5,056,000 7,084,390 1.4012 1.287 1.279 1.287 1.147 1.296 5,772,913 1.2272 7.30%
2024-12-17 0 1.370 1.360 1.370 1.250 1.410 7,677,000 10,449,080 1.3611 1.200 1.191 1.200 1.095 1.235 8,765,557 1.1921 3.01%
2024-12-16 0 1.330 1.320 1.330 1.290 1.330 2,181,000 2,882,120 1.3215 1.165 1.156 1.165 1.130 1.165 2,490,254 1.1574 3.10%
2024-12-13 0 1.290 1.280 1.300 1.270 1.300 1,577,000 2,023,390 1.2831 1.130 1.121 1.139 1.112 1.139 1,800,610 1.1237 0.78%
2024-12-12 0 1.280 1.280 1.300 1.250 1.320 4,394,000 5,674,552 1.2914 1.121 1.121 1.139 1.095 1.156 5,017,045 1.1311 -1.54%
2024-12-11 0 1.300 1.300 1.310 1.220 1.320 5,004,000 6,460,740 1.2911 1.139 1.139 1.147 1.068 1.156 5,713,540 1.1308 3.17%
2024-12-10 0 1.260 1.260 1.270 1.200 1.300 2,634,000 3,371,830 1.2801 1.104 1.104 1.112 1.051 1.139 3,007,487 1.1211 3.28%
2024-12-09 0 1.220 1.220 1.230 1.210 1.370 10,423,000 13,383,890 1.2841 1.068 1.068 1.077 1.060 1.200 11,900,925 1.1246 -4.69%
2024-12-06 0 1.280 1.280 1.300 1.270 1.330 2,669,000 3,489,820 1.3075 1.121 1.121 1.139 1.112 1.165 3,047,450 1.1452 0.79%
2024-12-05 0 1.270 1.270 1.290 1.210 1.330 4,958,000 6,430,970 1.2971 1.112 1.112 1.130 1.060 1.165 5,661,018 1.1360 2.42%
2024-12-04 0 1.240 1.240 1.260 1.190 1.260 1,755,000 2,138,350 1.2184 1.086 1.086 1.104 1.042 1.104 2,003,850 1.0671 0.81%
2024-12-03 0 1.230 1.210 1.230 1.180 1.240 1,187,000 1,441,480 1.2144 1.077 1.060 1.077 1.033 1.086 1,355,310 1.0636 2.50%
2024-12-02 0 1.200 1.190 1.200 1.170 1.240 3,382,000 4,086,250 1.2082 1.051 1.042 1.051 1.025 1.086 3,861,549 1.0582 -0.83%
2024-11-29 0 1.210 1.200 1.210 1.200 1.310 3,427,000 4,280,620 1.2491 1.060 1.051 1.060 1.051 1.147 3,912,930 1.0940 -2.42%
2024-11-28 0 1.240 1.240 1.250 1.230 1.350 3,419,500 4,418,685 1.2922 1.086 1.086 1.095 1.077 1.182 3,904,367 1.1317 -1.59%
2024-11-27 0 1.260 1.240 1.260 1.220 1.270 2,181,000 2,739,370 1.2560 1.104 1.086 1.104 1.068 1.112 2,490,254 1.1000 -1.56%
2024-11-26 0 1.280 1.260 1.280 1.220 1.290 1,797,000 2,251,480 1.2529 1.121 1.104 1.121 1.068 1.130 2,051,805 1.0973 1.59%
2024-11-25 0 1.260 1.250 1.260 1.220 1.310 4,715,000 5,981,260 1.2686 1.104 1.095 1.104 1.068 1.147 5,383,561 1.1110 -3.08%
2024-11-22 0 1.300 1.290 1.300 1.220 1.370 10,643,000 13,896,740 1.3057 1.139 1.130 1.139 1.068 1.200 12,152,120 1.1436 0.00%
2024-11-21 0 1.300 1.300 1.310 1.160 1.380 15,309,000 19,824,290 1.2949 1.139 1.139 1.147 1.016 1.209 17,479,733 1.1341 4.00%
2024-11-20 0 1.250 1.240 1.250 1.060 1.250 10,928,000 12,909,500 1.1813 1.095 1.086 1.095 0.928 1.095 12,477,531 1.0346 19.05%
2024-11-19 0 1.050 1.050 1.060 0.970 1.130 7,884,000 8,350,980 1.0592 0.920 0.920 0.928 0.850 0.990 9,001,909 0.9277 8.25%
2024-11-18 0 0.970 0.970 0.990 0.950 1.010 1,724,000 1,698,770 0.9854 0.850 0.850 0.867 0.832 0.885 1,968,454 0.8630 0.00%
2024-11-15 0 0.970 0.970 0.980 0.970 0.980 123,000 119,920 0.9750 0.850 0.850 0.858 0.850 0.858 140,441 0.8539 1.04%
2024-11-14 0 0.960 0.960 0.980 0.940 0.990 2,276,000 2,223,420 0.9769 0.841 0.841 0.858 0.823 0.867 2,598,724 0.8556 0.00%
2024-11-13 0 0.960 0.950 0.960 0.900 0.960 2,170,000 2,019,150 0.9305 0.841 0.832 0.841 0.788 0.841 2,477,694 0.8149 5.49%
2024-11-12 0 0.910 0.910 0.920 0.870 0.950 4,923,000 4,447,270 0.9034 0.797 0.797 0.806 0.762 0.832 5,621,055 0.7912 -1.09%
2024-11-11 0 0.920 0.910 0.920 0.870 0.930 1,178,000 1,075,610 0.9131 0.806 0.797 0.806 0.762 0.815 1,345,034 0.7997 2.22%
2024-11-08 0 0.900 0.890 0.900 0.890 0.900 217,000 194,680 0.8971 0.788 0.779 0.788 0.779 0.788 247,769 0.7857 3.45%
2024-11-07 0 0.870 0.870 0.880 0.870 0.890 330,000 290,400 0.8800 0.762 0.762 0.771 0.762 0.779 376,792 0.7707 0.00%
2024-11-06 0 0.870 0.870 0.880 0.870 0.930 1,945,000 1,732,330 0.8907 0.762 0.762 0.771 0.762 0.815 2,220,790 0.7801 0.00%
2024-11-05 0 0.870 0.870 0.880 0.870 0.890 500,000 439,750 0.8795 0.762 0.762 0.771 0.762 0.779 570,897 0.7703 0.00%
2024-11-04 0 0.870 0.870 0.880 0.870 0.910 270,000 241,170 0.8932 0.762 0.762 0.771 0.762 0.797 308,285 0.7823 -4.40%
2024-11-01 0 0.910 0.900 0.910 0.880 0.920 612,000 551,840 0.9017 0.797 0.788 0.797 0.771 0.806 698,778 0.7897 -1.09%
2024-10-31 0 0.920 0.910 0.920 0.880 0.920 340,000 307,570 0.9046 0.806 0.797 0.806 0.771 0.806 388,210 0.7923 2.22%
2024-10-30 0 0.900 0.900 0.920 0.860 0.920 2,198,000 1,964,630 0.8938 0.788 0.788 0.806 0.753 0.806 2,509,665 0.7828 -2.17%
2024-10-29 0 0.920 0.910 0.920 0.900 0.930 600,000 551,340 0.9189 0.806 0.797 0.806 0.788 0.815 685,077 0.8048 2.22%
2024-10-28 0 0.900 0.900 0.910 0.890 0.970 5,671,000 5,261,430 0.9278 0.788 0.788 0.797 0.779 0.850 6,475,117 0.8126 -2.17%
2024-10-25 0 0.920 0.910 0.920 0.900 0.960 3,131,000 2,907,420 0.9286 0.806 0.797 0.806 0.788 0.841 3,574,959 0.8133 -4.17%
2024-10-24 0 0.960 0.930 0.960 0.890 1.000 5,875,000 5,652,060 0.9621 0.841 0.815 0.841 0.779 0.876 6,708,043 0.8426 4.35%
2024-10-23 0 0.920 0.910 0.920 0.860 0.920 3,777,000 3,373,560 0.8932 0.806 0.797 0.806 0.753 0.806 4,312,558 0.7823 2.22%
2024-10-22 0 0.900 0.880 0.900 0.860 0.970 5,570,000 5,081,610 0.9123 0.788 0.771 0.788 0.753 0.850 6,359,796 0.7990 2.27%
2024-10-21 0 0.880 0.870 0.880 0.820 0.880 3,259,000 2,769,670 0.8499 0.771 0.762 0.771 0.718 0.771 3,721,109 0.7443 3.53%
2024-10-18 0 0.850 0.830 0.850 0.800 0.850 1,350,000 1,107,410 0.8203 0.744 0.727 0.744 0.701 0.744 1,541,423 0.7184 6.25%
2024-10-17 0 0.800 0.800 0.820 0.790 0.840 1,627,000 1,315,410 0.8085 0.701 0.701 0.718 0.692 0.736 1,857,700 0.7081 -1.23%
2024-10-16 0 0.810 0.800 0.810 0.790 0.840 2,045,000 1,658,040 0.8108 0.709 0.701 0.709 0.692 0.736 2,334,970 0.7101 -3.57%
2024-10-15 0 0.840 0.820 0.840 0.820 0.870 4,651,000 3,946,100 0.8484 0.736 0.718 0.736 0.718 0.762 5,310,487 0.7431 1.20%
2024-10-14 0 0.830 0.810 0.830 0.790 0.840 2,886,000 2,388,490 0.8276 0.727 0.709 0.727 0.692 0.736 3,295,219 0.7248 1.22%
2024-10-10 0 0.820 0.800 0.820 0.780 0.830 1,323,000 1,072,917 0.8110 0.718 0.701 0.718 0.683 0.727 1,510,594 0.7103 2.50%
2024-10-09 0 0.800 0.780 0.800 0.760 0.810 2,647,000 2,084,530 0.7875 0.701 0.683 0.701 0.666 0.709 3,022,330 0.6897 -3.61%
2024-10-08 0 0.830 0.810 0.830 0.770 0.880 6,493,000 5,340,540 0.8225 0.727 0.709 0.727 0.674 0.771 7,413,672 0.7204 -5.68%
2024-10-07 0 0.880 0.870 0.880 0.820 0.880 5,310,000 4,524,070 0.8520 0.771 0.762 0.771 0.718 0.771 6,062,929 0.7462 8.64%
2024-10-04 0 0.810 0.800 0.810 0.790 0.820 2,550,000 2,049,260 0.8036 0.709 0.701 0.709 0.692 0.718 2,911,576 0.7038 1.25%
2024-10-03 0 0.800 0.770 0.800 0.730 0.810 2,968,000 2,229,560 0.7512 0.701 0.674 0.701 0.639 0.709 3,388,846 0.6579 2.56%
2024-10-02 0 0.780 0.770 0.780 0.700 0.810 7,041,000 5,189,000 0.7370 0.683 0.674 0.683 0.613 0.709 8,039,376 0.6454 8.33%
2024-09-30 0 0.720 0.710 0.720 0.700 0.730 2,720,000 1,922,440 0.7068 0.631 0.622 0.631 0.613 0.639 3,105,681 0.6190 2.86%
2024-09-27 0 0.700 0.700 0.710 0.670 0.720 3,029,000 2,116,700 0.6988 0.613 0.613 0.622 0.587 0.631 3,458,496 0.6120 -1.41%
2024-09-26 0 0.710 0.690 0.710 0.680 0.710 679,000 469,520 0.6915 0.622 0.604 0.622 0.596 0.622 775,279 0.6056 4.41%
2024-09-25 0 0.680 0.670 0.680 0.670 0.720 748,000 515,510 0.6892 0.596 0.587 0.596 0.587 0.631 854,062 0.6036 -2.86%
2024-09-24 0 0.700 0.700 0.710 0.690 0.710 1,027,000 716,920 0.6981 0.613 0.613 0.622 0.604 0.622 1,172,623 0.6114 1.45%
2024-09-23 0 0.690 0.680 0.700 0.670 0.710 493,000 338,790 0.6872 0.604 0.596 0.613 0.587 0.622 562,905 0.6019 0.00%
2024-09-20 0 0.690 0.680 0.690 0.660 0.690 698,000 471,300 0.6752 0.604 0.596 0.604 0.578 0.604 796,973 0.5914 0.00%
2024-09-19 0 0.690 0.680 0.690 0.660 0.700 931,000 627,910 0.6744 0.604 0.596 0.604 0.578 0.613 1,063,011 0.5907 2.99%
2024-09-17 0 0.670 0.660 0.680 0.650 0.670 192,000 126,850 0.6607 0.587 0.578 0.596 0.569 0.587 219,225 0.5786 0.00%
2024-09-16 0 0.670 0.660 0.670 0.670 0.680 220,000 148,040 0.6729 0.587 0.578 0.587 0.587 0.596 251,195 0.5893 0.00%
2024-09-13 0 0.670 0.670 0.680 0.660 0.680 130,000 87,480 0.6729 0.587 0.587 0.596 0.578 0.596 148,433 0.5894 0.00%
2024-09-12 0 0.670 0.660 0.670 0.650 0.680 675,000 449,960 0.6666 0.587 0.578 0.587 0.569 0.596 770,711 0.5838 3.08%
2024-09-11 0 0.650 0.640 0.650 0.620 0.650 584,000 369,390 0.6325 0.569 0.561 0.569 0.543 0.569 666,808 0.5540 3.17%
2024-09-10 0 0.630 0.630 0.640 0.610 0.650 700,000 442,470 0.6321 0.552 0.552 0.561 0.534 0.569 799,256 0.5536 1.61%
2024-09-09 0 0.620 0.600 0.630 0.600 0.620 1,242,000 757,820 0.6102 0.543 0.525 0.552 0.525 0.543 1,418,109 0.5344 -1.59%
2024-09-05 0 0.630 0.610 0.640 0.600 0.640 322,000 199,120 0.6184 0.552 0.534 0.561 0.525 0.561 367,658 0.5416 -1.56%
2024-09-04 0 0.640 0.620 0.640 0.620 0.640 27,000 16,800 0.6222 0.561 0.543 0.561 0.543 0.561 30,828 0.5450 1.59%
2024-09-03 0 0.630 0.610 0.630 0.590 0.650 564,000 347,330 0.6158 0.552 0.534 0.552 0.517 0.569 643,972 0.5394 1.61%
2024-09-02 0 0.620 0.610 0.620 0.600 0.670 641,000 400,520 0.6248 0.543 0.534 0.543 0.525 0.587 731,890 0.5472 -4.62%
2024-08-30 0 0.650 0.630 0.650 0.570 0.690 5,278,000 3,290,840 0.6235 0.569 0.552 0.569 0.499 0.604 6,026,392 0.5461 -2.99%
2024-08-29 0 0.670 0.660 0.670 0.650 0.680 425,000 279,990 0.6588 0.587 0.578 0.587 0.569 0.596 485,263 0.5770 1.52%
2024-08-28 0 0.660 0.650 0.660 0.650 0.670 759,000 501,120 0.6602 0.578 0.569 0.578 0.569 0.587 866,622 0.5782 -2.94%
2024-08-27 0 0.680 0.660 0.680 0.670 0.710 576,000 392,250 0.6810 0.596 0.578 0.596 0.587 0.622 657,674 0.5964 -1.45%
2024-08-26 0 0.690 0.680 0.690 0.670 0.700 802,000 545,700 0.6804 0.604 0.596 0.604 0.587 0.613 915,719 0.5959 2.99%
2024-08-23 0 0.670 0.660 0.670 0.640 0.730 5,380,000 3,554,480 0.6607 0.587 0.578 0.587 0.561 0.639 6,142,855 0.5786 -10.67%
2024-08-22 0 0.750 0.730 0.750 0.730 0.770 1,498,000 1,116,450 0.7453 0.657 0.639 0.657 0.639 0.674 1,710,408 0.6527 -2.60%
2024-08-21 0 0.770 0.760 0.770 0.740 0.810 3,947,000 2,988,340 0.7571 0.674 0.666 0.674 0.648 0.709 4,506,663 0.6631 -4.94%
2024-08-20 0 0.810 0.790 0.810 0.780 0.820 319,000 257,060 0.8058 0.709 0.692 0.709 0.683 0.718 364,232 0.7058 -2.41%
2024-08-19 0 0.830 0.810 0.830 0.810 0.830 119,000 96,750 0.8130 0.727 0.709 0.727 0.709 0.727 135,874 0.7121 0.00%
2024-08-16 0 0.830 0.820 0.830 0.810 0.830 184,000 150,890 0.8201 0.727 0.718 0.727 0.709 0.727 210,090 0.7182 0.00%
2024-08-15 0 0.830 0.820 0.830 0.810 0.830 77,000 63,740 0.8278 0.727 0.718 0.727 0.709 0.727 87,918 0.7250 0.00%
2024-08-14 0 0.830 0.820 0.830 0.820 0.830 119,000 98,740 0.8297 0.727 0.718 0.727 0.718 0.727 135,874 0.7267 1.22%
2024-08-13 0 0.820 0.810 0.820 0.810 0.830 214,000 176,230 0.8235 0.718 0.709 0.718 0.709 0.727 244,344 0.7212 -1.20%
2024-08-12 0 0.830 0.810 0.830 0.820 0.830 159,000 131,670 0.8281 0.727 0.709 0.727 0.718 0.727 181,545 0.7253 0.00%
2024-08-09 0 0.830 0.830 0.850 - - 0 0 - 0.727 0.727 0.744 - - 0 - 1.22%
2024-08-08 0 0.820 0.810 0.820 0.810 0.830 217,000 177,910 0.8199 0.718 0.709 0.718 0.709 0.727 247,769 0.7180 -1.20%
2024-08-07 0 0.830 0.820 0.830 0.810 0.840 460,000 381,270 0.8288 0.727 0.718 0.727 0.709 0.736 525,226 0.7259 0.00%
2024-08-06 0 0.830 0.810 0.830 0.790 0.820 816,000 662,530 0.8119 0.727 0.709 0.727 0.692 0.718 931,704 0.7111 3.75%
2024-08-05 0 0.800 0.800 0.810 0.790 0.830 1,818,000 1,481,540 0.8149 0.701 0.701 0.709 0.692 0.727 2,075,783 0.7137 -5.88%
2024-08-02 0 0.850 0.820 0.850 0.810 0.850 796,000 657,610 0.8261 0.744 0.718 0.744 0.709 0.744 908,868 0.7235 1.19%
2024-08-01 0 0.840 0.820 0.840 0.800 0.840 225,000 180,570 0.8025 0.736 0.718 0.736 0.701 0.736 256,904 0.7029 1.20%
2024-07-31 0 0.830 0.820 0.830 0.820 0.840 566,000 469,680 0.8298 0.727 0.718 0.727 0.718 0.736 646,256 0.7268 0.00%
2024-07-30 0 0.830 0.820 0.830 0.830 0.870 706,000 595,260 0.8431 0.727 0.718 0.727 0.727 0.762 806,107 0.7384 0.00%
2024-07-29 0 0.830 0.820 0.830 0.820 0.840 376,000 313,260 0.8331 0.727 0.718 0.727 0.718 0.736 429,315 0.7297 -1.19%
2024-07-26 0 0.840 0.840 0.850 0.830 0.850 213,000 178,240 0.8368 0.736 0.736 0.744 0.727 0.744 243,202 0.7329 -1.18%
2024-07-25 0 0.850 0.830 0.850 0.830 0.850 204,000 169,940 0.8330 0.744 0.727 0.744 0.727 0.744 232,926 0.7296 -1.16%
2024-07-24 0 0.860 0.850 0.860 0.850 0.880 360,000 308,330 0.8565 0.753 0.744 0.753 0.744 0.771 411,046 0.7501 -2.27%
2024-07-23 0 0.880 0.870 0.890 0.880 0.880 2,000 1,760 0.8800 0.771 0.762 0.779 0.771 0.771 2,284 0.7707 2.33%
2024-07-22 0 0.860 0.860 0.870 0.830 0.880 827,000 703,230 0.8503 0.753 0.753 0.762 0.727 0.771 944,264 0.7447 -2.27%
2024-07-19 0 0.880 0.860 0.880 0.860 0.880 204,000 177,840 0.8718 0.771 0.753 0.771 0.753 0.771 232,926 0.7635 0.00%
2024-07-18 0 0.880 0.860 0.890 0.860 0.880 376,000 325,190 0.8649 0.771 0.753 0.779 0.753 0.771 429,315 0.7575 1.15%
2024-07-17 0 0.870 0.860 0.870 0.850 0.890 1,216,000 1,046,830 0.8609 0.762 0.753 0.762 0.744 0.779 1,388,422 0.7540 -2.25%
2024-07-16 0 0.890 0.880 0.890 0.870 0.900 62,000 54,720 0.8826 0.779 0.771 0.779 0.762 0.788 70,791 0.7730 -3.26%
2024-07-15 0 0.920 0.900 0.920 0.910 0.920 79,000 71,910 0.9103 0.806 0.788 0.806 0.797 0.806 90,202 0.7972 0.00%
2024-07-12 0 0.920 0.900 0.920 0.900 0.920 2,104,000 1,919,710 0.9124 0.806 0.788 0.806 0.788 0.806 2,402,336 0.7991 2.22%
2024-07-11 0 0.900 0.900 0.920 0.900 0.920 2,143,000 1,945,260 0.9077 0.788 0.788 0.806 0.788 0.806 2,446,866 0.7950 0.00%
2024-07-10 0 0.900 0.900 0.910 0.890 0.950 1,946,000 1,769,870 0.9095 0.788 0.788 0.797 0.779 0.832 2,221,932 0.7965 -1.10%
2024-07-09 0 0.910 0.890 0.920 0.890 0.930 1,243,000 1,127,600 0.9072 0.797 0.779 0.806 0.779 0.815 1,419,251 0.7945 -1.09%
2024-07-08 0 0.920 0.910 0.920 0.900 0.940 1,894,000 1,725,950 0.9113 0.806 0.797 0.806 0.788 0.823 2,162,559 0.7981 -2.13%
2024-07-05 0 0.940 0.920 0.940 0.900 0.940 1,584,000 1,459,880 0.9216 0.823 0.806 0.823 0.788 0.823 1,808,603 0.8072 0.00%
2024-07-04 0 0.940 0.930 0.940 0.930 0.960 5,204,000 4,886,350 0.9390 0.823 0.815 0.823 0.815 0.841 5,941,899 0.8224 -2.08%
2024-07-03 0 0.960 0.940 0.960 0.930 0.970 2,805,000 2,648,050 0.9440 0.841 0.823 0.841 0.815 0.850 3,202,734 0.8268 2.13%
2024-07-02 0 0.940 0.940 0.950 0.920 0.970 1,298,000 1,241,150 0.9562 0.823 0.823 0.832 0.806 0.850 1,482,049 0.8375 -4.08%
2024-06-28 0 0.980 0.960 0.980 0.960 0.990 553,000 539,220 0.9751 0.858 0.841 0.858 0.841 0.867 631,412 0.8540 0.00%
2024-06-27 0 0.980 0.960 0.980 0.950 0.990 1,585,000 1,541,160 0.9723 0.858 0.841 0.858 0.832 0.867 1,809,744 0.8516 -2.00%
2024-06-26 0 1.000 0.980 1.000 0.980 1.010 1,549,000 1,530,550 0.9881 0.876 0.858 0.876 0.858 0.885 1,768,640 0.8654 0.00%
2024-06-25 0 1.000 0.970 1.000 0.930 1.010 1,771,000 1,752,860 0.9898 0.876 0.850 0.876 0.815 0.885 2,022,118 0.8668 1.01%
2024-06-24 0 0.990 0.980 1.000 0.970 1.040 1,357,000 1,362,930 1.0044 0.867 0.858 0.876 0.850 0.911 1,549,415 0.8796 -3.88%
2024-06-21 0 1.030 1.000 1.030 0.960 1.030 3,818,000 3,799,970 0.9953 0.902 0.876 0.902 0.841 0.902 4,359,372 0.8717 6.19%
2024-06-20 0 0.970 0.960 0.970 0.940 0.980 1,823,000 1,753,460 0.9619 0.850 0.841 0.850 0.823 0.858 2,081,492 0.8424 2.11%
2024-06-19 0 0.950 0.930 0.950 0.930 0.950 944,000 886,280 0.9389 0.832 0.815 0.832 0.815 0.832 1,077,854 0.8223 1.06%
2024-06-18 0 0.940 0.940 0.950 0.920 0.950 951,000 891,640 0.9376 0.823 0.823 0.832 0.806 0.832 1,085,847 0.8211 -1.05%
2024-06-17 0 0.950 0.930 0.950 0.910 0.950 1,040,000 959,340 0.9224 0.832 0.815 0.832 0.797 0.832 1,187,466 0.8079 2.15%
2024-06-14 0 0.930 0.920 0.930 0.900 0.930 653,000 593,950 0.9096 0.815 0.806 0.815 0.788 0.815 745,592 0.7966 1.09%
2024-06-13 0 0.920 0.900 0.920 0.880 0.920 1,170,000 1,044,120 0.8924 0.806 0.788 0.806 0.771 0.806 1,335,900 0.7816 1.10%
2024-06-12 0 0.910 0.890 0.910 0.880 0.910 947,000 843,290 0.8905 0.797 0.779 0.797 0.771 0.797 1,081,279 0.7799 0.00%
2024-06-11 0 0.910 0.910 0.920 0.880 0.910 1,313,000 1,171,800 0.8925 0.797 0.797 0.806 0.771 0.797 1,499,176 0.7816 1.11%
2024-06-07 0 0.900 0.890 0.900 0.890 0.930 716,000 649,600 0.9073 0.788 0.779 0.788 0.779 0.815 817,525 0.7946 2.27%
2024-06-06 0 0.940 0.940 0.970 0.920 0.970 1,552,000 1,468,213 0.9460 0.771 0.771 0.795 0.754 0.795 1,892,888 0.7756 0.00%
2024-06-05 0 0.940 0.920 0.940 0.900 0.950 1,503,000 1,389,230 0.9243 0.771 0.754 0.771 0.738 0.779 1,833,125 0.7578 -1.05%
2024-06-04 0 0.950 0.950 0.960 0.950 0.980 1,049,000 1,009,560 0.9624 0.779 0.779 0.787 0.779 0.804 1,279,407 0.7891 -3.06%
2024-06-03 0 0.980 0.970 0.980 0.960 0.990 1,102,000 1,072,481 0.9732 0.804 0.795 0.804 0.787 0.812 1,344,048 0.7979 0.00%
2024-05-31 0 0.980 0.970 0.980 0.960 0.990 1,197,000 1,168,070 0.9758 0.804 0.795 0.804 0.787 0.812 1,459,914 0.8001 -2.97%
2024-05-30 0 1.010 0.990 1.010 0.960 1.030 1,395,000 1,386,050 0.9936 0.828 0.812 0.828 0.787 0.845 1,701,404 0.8147 -1.94%
2024-05-29 0 1.030 0.990 1.030 1.000 1.030 839,000 847,620 1.0103 0.845 0.812 0.845 0.820 0.845 1,023,281 0.8283 0.00%
2024-05-28 0 1.030 1.000 1.030 1.000 1.050 708,000 718,000 1.0141 0.845 0.820 0.845 0.820 0.861 863,508 0.8315 -1.90%
2024-05-27 0 1.050 1.040 1.050 1.010 1.050 1,397,000 1,426,250 1.0209 0.861 0.853 0.861 0.828 0.861 1,703,843 0.8371 2.94%
2024-05-24 0 1.020 1.010 1.020 1.000 1.040 732,000 737,990 1.0082 0.836 0.828 0.836 0.820 0.853 892,780 0.8266 -0.97%
2024-05-23 0 1.030 1.010 1.030 1.000 1.120 1,548,000 1,595,630 1.0308 0.845 0.828 0.845 0.820 0.918 1,888,009 0.8451 0.00%
2024-05-22 0 1.030 1.020 1.030 1.010 1.060 1,147,000 1,193,080 1.0402 0.845 0.836 0.845 0.828 0.869 1,398,932 0.8529 -2.83%
2024-05-21 0 1.060 1.050 1.060 1.030 1.060 333,000 348,090 1.0453 0.869 0.861 0.869 0.845 0.869 406,142 0.8571 0.00%
2024-05-20 0 1.060 1.060 1.070 1.050 1.080 1,477,000 1,571,230 1.0638 0.869 0.869 0.877 0.861 0.886 1,801,415 0.8722 -1.85%
2024-05-17 0 1.080 1.070 1.090 1.070 1.090 1,159,000 1,255,730 1.0835 0.886 0.877 0.894 0.877 0.894 1,413,568 0.8883 0.00%
2024-05-16 0 1.080 1.080 1.090 1.060 1.100 3,193,000 3,472,020 1.0874 0.886 0.886 0.894 0.869 0.902 3,894,324 0.8916 0.93%
2024-05-14 0 1.070 1.060 1.070 1.040 1.090 2,529,000 2,688,130 1.0629 0.877 0.869 0.877 0.853 0.894 3,084,480 0.8715 0.94%
2024-05-13 0 1.060 1.050 1.080 1.050 1.110 2,049,000 2,213,360 1.0802 0.869 0.861 0.886 0.861 0.910 2,499,051 0.8857 -2.75%
2024-05-10 0 1.090 1.070 1.090 1.060 1.100 2,950,000 3,201,120 1.0851 0.894 0.877 0.894 0.869 0.902 3,597,950 0.8897 2.83%
2024-05-09 0 1.060 1.040 1.060 1.030 1.070 2,518,000 2,643,070 1.0497 0.869 0.853 0.869 0.845 0.877 3,071,064 0.8606 3.92%
2024-05-08 0 1.020 1.020 1.040 0.960 1.040 3,497,000 3,544,230 1.0135 0.836 0.836 0.853 0.787 0.853 4,265,096 0.8310 5.15%
2024-05-07 0 0.970 0.970 0.990 0.940 0.980 2,032,000 1,943,380 0.9564 0.795 0.795 0.812 0.771 0.804 2,478,317 0.7842 -1.02%
2024-05-06 0 0.980 0.960 1.000 0.960 1.030 1,691,000 1,674,060 0.9900 0.804 0.787 0.820 0.787 0.845 2,062,418 0.8117 -2.97%
2024-05-03 0 1.010 1.010 1.030 0.970 1.040 2,364,000 2,359,980 0.9983 0.828 0.828 0.845 0.795 0.853 2,883,239 0.8185 5.21%
2024-05-02 0 0.960 0.960 0.970 0.880 0.970 2,095,000 1,928,390 0.9205 0.787 0.787 0.795 0.722 0.795 2,555,155 0.7547 5.49%
2024-04-30 0 0.910 0.890 0.910 0.870 0.910 550,000 492,060 0.8947 0.746 0.730 0.746 0.713 0.746 670,804 0.7335 3.41%
2024-04-29 0 0.880 0.880 0.890 0.860 0.900 1,314,000 1,156,960 0.8805 0.722 0.722 0.730 0.705 0.738 1,602,613 0.7219 0.00%
2024-04-26 0 0.880 0.850 0.880 0.850 0.880 902,000 782,440 0.8675 0.722 0.697 0.722 0.697 0.722 1,100,119 0.7112 0.00%
2024-04-25 0 0.880 0.860 0.880 0.840 0.880 3,172,000 2,724,320 0.8589 0.722 0.705 0.722 0.689 0.722 3,868,711 0.7042 0.00%
2024-04-24 0 0.880 0.860 0.880 0.860 0.880 890,000 770,980 0.8663 0.722 0.705 0.722 0.705 0.722 1,085,483 0.7103 0.00%
2024-04-23 0 0.880 0.870 0.880 0.870 0.880 341,000 297,810 0.8733 0.722 0.713 0.722 0.713 0.722 415,899 0.7161 3.53%
2024-04-22 0 0.850 0.840 0.850 0.850 0.880 552,000 470,780 0.8529 0.697 0.689 0.697 0.697 0.722 673,244 0.6993 -4.49%
2024-04-19 0 0.890 0.860 0.890 0.870 0.890 285,000 251,410 0.8821 0.730 0.705 0.730 0.713 0.730 347,599 0.7233 1.14%
2024-04-18 0 0.880 0.850 0.880 0.860 0.890 287,000 251,610 0.8767 0.722 0.697 0.722 0.705 0.730 350,038 0.7188 -1.12%
2024-04-17 0 0.890 0.860 0.890 0.860 0.890 606,000 531,910 0.8777 0.730 0.705 0.730 0.705 0.730 739,104 0.7197 0.00%
2024-04-16 0 0.890 0.880 0.890 0.850 0.890 469,000 406,270 0.8662 0.730 0.722 0.730 0.697 0.730 572,013 0.7102 -1.11%
2024-04-15 0 0.900 0.890 0.900 0.870 0.900 668,000 589,270 0.8821 0.738 0.730 0.738 0.713 0.738 814,722 0.7233 0.00%
2024-04-12 0 0.900 0.890 0.900 0.870 0.940 2,990,000 2,708,980 0.9060 0.738 0.730 0.738 0.713 0.771 3,646,736 0.7429 0.00%
2024-04-11 0 0.900 0.890 0.900 0.870 0.900 608,000 536,150 0.8818 0.738 0.730 0.738 0.713 0.738 741,544 0.7230 2.27%
2024-04-10 0 0.880 0.870 0.880 0.830 0.890 2,124,000 1,843,730 0.8680 0.722 0.713 0.722 0.681 0.730 2,590,524 0.7117 6.02%
2024-04-09 0 0.830 0.830 0.840 0.800 0.830 1,910,000 1,544,590 0.8087 0.681 0.681 0.689 0.656 0.681 2,329,520 0.6631 3.75%
2024-04-08 0 0.800 0.790 0.800 0.790 0.810 5,244,000 4,188,090 0.7986 0.656 0.648 0.656 0.648 0.664 6,395,814 0.6548 1.27%
2024-04-05 0 0.790 0.780 0.790 0.780 0.800 441,000 351,750 0.7976 0.648 0.640 0.648 0.640 0.656 537,863 0.6540 -1.25%
2024-04-03 0 0.800 0.790 0.800 0.770 0.810 1,568,000 1,241,690 0.7919 0.656 0.648 0.656 0.631 0.664 1,912,402 0.6493 1.27%
2024-04-02 0 0.790 0.780 0.790 0.770 0.830 2,893,000 2,300,900 0.7953 0.648 0.640 0.648 0.631 0.681 3,528,431 0.6521 0.00%
2024-03-28 0 0.790 0.780 0.790 0.750 0.790 4,510,000 3,470,470 0.7695 0.648 0.640 0.648 0.615 0.648 5,500,595 0.6309 1.28%
2024-03-27 0 0.780 0.760 0.780 0.760 0.780 1,230,000 951,640 0.7737 0.640 0.623 0.640 0.623 0.640 1,500,162 0.6344 1.30%
2024-03-26 0 0.770 0.770 0.780 0.770 0.790 1,474,000 1,139,490 0.7731 0.631 0.631 0.640 0.631 0.648 1,797,756 0.6338 0.00%
2024-03-25 0 0.770 0.750 0.770 0.750 0.770 150,000 113,410 0.7561 0.631 0.615 0.631 0.615 0.631 182,947 0.6199 0.00%
2024-03-22 0 0.770 0.770 0.780 0.750 0.780 1,227,000 939,190 0.7654 0.631 0.631 0.640 0.615 0.640 1,496,503 0.6276 1.32%
2024-03-21 0 0.760 0.760 0.790 0.760 0.790 4,321,000 3,345,560 0.7743 0.623 0.623 0.648 0.623 0.648 5,270,083 0.6348 -1.30%
2024-03-20 0 0.770 0.770 0.780 0.750 0.790 1,770,000 1,371,840 0.7751 0.631 0.631 0.640 0.615 0.648 2,158,770 0.6355 0.00%
2024-03-19 0 0.770 0.740 0.770 0.720 0.780 1,469,000 1,077,340 0.7334 0.631 0.607 0.631 0.590 0.640 1,791,657 0.6013 2.67%
2024-03-18 0 0.750 0.750 0.760 0.720 0.770 1,318,000 975,030 0.7398 0.615 0.615 0.623 0.590 0.631 1,607,491 0.6066 0.00%
2024-03-15 0 0.750 0.740 0.750 0.710 0.750 817,000 605,740 0.7414 0.615 0.607 0.615 0.582 0.615 996,449 0.6079 4.17%
2024-03-14 0 0.720 0.680 0.720 0.710 0.720 76,000 54,140 0.7124 0.590 0.558 0.590 0.582 0.590 92,693 0.5841 0.00%
2024-03-13 0 0.720 0.680 0.720 0.670 0.720 221,000 152,470 0.6899 0.590 0.558 0.590 0.549 0.590 269,541 0.5657 1.41%
2024-03-12 0 0.710 0.690 0.710 0.670 0.710 452,000 311,650 0.6895 0.582 0.566 0.582 0.549 0.582 551,279 0.5653 2.90%
2024-03-11 0 0.690 0.680 0.690 0.670 0.700 216,000 148,970 0.6897 0.566 0.558 0.566 0.549 0.574 263,443 0.5655 -1.43%
2024-03-08 0 0.700 0.680 0.700 0.680 0.700 341,000 235,650 0.6911 0.574 0.558 0.574 0.558 0.574 415,899 0.5666 1.45%
2024-03-07 0 0.690 0.670 0.690 0.660 0.710 402,000 278,010 0.6916 0.566 0.549 0.566 0.541 0.582 490,297 0.5670 -5.48%
2024-03-06 0 0.730 0.710 0.730 0.700 0.740 700,000 496,070 0.7087 0.599 0.582 0.599 0.574 0.607 853,751 0.5810 0.00%
2024-03-05 0 0.730 0.720 0.730 0.710 0.740 178,000 128,500 0.7219 0.599 0.590 0.599 0.582 0.607 217,097 0.5919 -2.67%
2024-03-04 0 0.750 0.730 0.750 0.730 0.760 228,000 168,450 0.7388 0.615 0.599 0.615 0.599 0.623 278,079 0.6058 0.00%
2024-03-01 0 0.750 0.730 0.750 0.710 0.750 290,000 211,860 0.7306 0.615 0.599 0.615 0.582 0.615 353,697 0.5990 1.35%
2024-02-29 0 0.740 0.720 0.740 0.710 0.740 367,000 265,170 0.7225 0.607 0.590 0.607 0.582 0.607 447,609 0.5924 0.00%
2024-02-28 0 0.740 0.730 0.740 0.720 0.780 3,038,000 2,270,210 0.7473 0.607 0.599 0.607 0.590 0.640 3,705,279 0.6127 1.37%
2024-02-27 0 0.730 0.720 0.730 0.700 0.740 1,223,000 884,310 0.7231 0.599 0.590 0.599 0.574 0.607 1,491,625 0.5929 -3.95%
2024-02-26 0 0.760 0.710 0.760 0.700 0.750 698,000 504,310 0.7225 0.623 0.582 0.623 0.574 0.615 851,312 0.5924 8.57%
2024-02-23 0 0.700 0.680 0.700 0.670 0.710 1,435,000 980,530 0.6833 0.574 0.558 0.574 0.549 0.582 1,750,189 0.5602 1.45%
2024-02-22 0 0.690 0.680 0.690 0.660 0.690 922,000 625,570 0.6785 0.566 0.558 0.566 0.541 0.566 1,124,512 0.5563 1.47%
2024-02-21 0 0.680 0.660 0.680 0.650 0.690 302,000 202,020 0.6689 0.558 0.541 0.558 0.533 0.566 368,333 0.5485 3.03%
2024-02-20 0 0.660 0.640 0.660 0.640 0.660 178,000 114,240 0.6418 0.541 0.525 0.541 0.525 0.541 217,097 0.5262 1.54%
2024-02-19 0 0.650 0.640 0.650 0.650 0.660 240,000 156,020 0.6501 0.533 0.525 0.533 0.533 0.541 292,715 0.5330 0.00%
2024-02-16 0 0.650 0.650 0.660 0.650 0.690 1,565,000 1,039,200 0.6640 0.533 0.533 0.541 0.533 0.566 1,908,743 0.5444 0.00%
2024-02-15 0 0.650 0.650 0.660 0.590 0.660 339,000 218,410 0.6443 0.533 0.533 0.541 0.484 0.541 413,459 0.5283 -1.52%
2024-02-14 0 0.660 0.640 0.660 0.630 0.660 76,000 48,820 0.6424 0.541 0.525 0.541 0.517 0.541 92,693 0.5267 0.00%
2024-02-09 0 0.660 0.640 0.660 0.640 0.660 206,000 133,910 0.6500 0.541 0.525 0.541 0.525 0.541 251,247 0.5330 0.00%
2024-02-08 0 0.660 0.650 0.660 0.650 0.690 3,701,000 2,443,200 0.6601 0.541 0.533 0.541 0.533 0.566 4,513,903 0.5413 -2.94%
2024-02-07 0 0.680 0.670 0.680 0.660 0.690 533,000 359,700 0.6749 0.558 0.549 0.558 0.541 0.566 650,070 0.5533 0.00%
2024-02-06 0 0.680 0.660 0.680 0.670 0.680 546,000 366,340 0.6710 0.558 0.541 0.558 0.549 0.558 665,926 0.5501 0.00%
2024-02-05 0 0.680 0.670 0.680 0.660 0.680 211,000 140,490 0.6658 0.558 0.549 0.558 0.541 0.558 257,345 0.5459 -1.45%
2024-02-02 0 0.690 0.670 0.690 0.670 0.690 1,331,000 904,660 0.6797 0.566 0.549 0.566 0.549 0.566 1,623,346 0.5573 0.00%
2024-02-01 0 0.690 0.680 0.690 0.680 0.690 212,000 144,170 0.6800 0.566 0.558 0.566 0.558 0.566 258,565 0.5576 0.00%
2024-01-31 0 0.690 0.680 0.690 0.680 0.690 246,000 167,800 0.6821 0.566 0.558 0.566 0.558 0.566 300,032 0.5593 -1.43%
2024-01-30 0 0.700 0.680 0.690 0.680 0.700 481,000 332,100 0.6904 0.574 0.558 0.566 0.558 0.574 586,649 0.5661 -1.41%
2024-01-29 0 0.710 0.690 0.710 0.690 0.730 427,000 299,680 0.7018 0.582 0.566 0.582 0.566 0.599 520,788 0.5754 -4.05%
2024-01-26 0 0.740 0.700 0.740 0.710 0.750 442,000 319,990 0.7240 0.607 0.574 0.607 0.582 0.615 539,083 0.5936 1.37%
2024-01-25 0 0.730 0.710 0.730 0.680 0.730 962,000 670,360 0.6968 0.599 0.582 0.599 0.558 0.599 1,173,298 0.5713 5.80%
2024-01-24 0 0.690 0.690 0.700 0.690 0.710 755,982 523,878 0.6930 0.566 0.566 0.574 0.566 0.582 922,029 0.5682 -1.43%
2024-01-23 0 0.700 0.670 0.700 0.680 0.700 870,000 597,780 0.6871 0.574 0.549 0.574 0.558 0.574 1,061,090 0.5634 2.94%
2024-01-22 0 0.680 0.670 0.680 0.670 0.720 867,000 594,380 0.6856 0.558 0.549 0.558 0.549 0.590 1,057,432 0.5621 -5.56%
2024-01-19 0 0.720 0.700 0.710 0.680 0.730 370,000 262,250 0.7088 0.590 0.574 0.582 0.558 0.599 451,268 0.5811 0.00%
2024-01-18 0 0.720 0.700 0.720 0.670 0.720 1,033,000 718,590 0.6956 0.590 0.574 0.590 0.549 0.590 1,259,892 0.5704 0.00%
2024-01-17 0 0.720 0.700 0.720 0.680 0.740 968,000 696,270 0.7193 0.590 0.574 0.590 0.558 0.607 1,180,616 0.5898 -5.26%
2024-01-16 0 0.760 0.740 0.750 0.750 0.760 100,000 75,500 0.7550 0.623 0.607 0.615 0.615 0.623 121,964 0.6190 1.33%
2024-01-15 0 0.750 0.730 0.750 0.730 0.770 394,000 295,110 0.7490 0.615 0.599 0.615 0.599 0.631 480,540 0.6141 0.00%
2024-01-12 0 0.750 0.740 0.750 0.750 0.760 41,000 30,760 0.7502 0.615 0.607 0.615 0.615 0.623 50,005 0.6151 -1.32%
2024-01-11 0 0.760 0.740 0.760 0.730 0.760 647,000 486,750 0.7523 0.623 0.607 0.623 0.599 0.623 789,110 0.6168 1.33%
2024-01-10 0 0.750 0.730 0.750 - - 0 0 - 0.615 0.599 0.615 - - 0 - 0.00%
2024-01-09 0 0.750 0.730 0.750 0.740 0.750 290,000 215,850 0.7443 0.615 0.599 0.615 0.607 0.615 353,697 0.6103 0.00%
2024-01-08 0 0.750 0.750 0.760 0.740 0.760 357,000 268,980 0.7534 0.615 0.615 0.623 0.607 0.623 435,413 0.6178 -2.60%
2024-01-05 0 0.770 0.760 0.770 0.760 0.770 51,000 38,770 0.7602 0.631 0.623 0.631 0.623 0.631 62,202 0.6233 0.00%
2024-01-04 0 0.770 0.760 0.770 0.760 0.770 335,000 256,500 0.7657 0.631 0.623 0.631 0.623 0.631 408,581 0.6278 -1.28%
2024-01-03 0 0.780 0.760 0.780 0.760 0.780 323,000 248,220 0.7685 0.640 0.623 0.640 0.623 0.640 393,945 0.6301 0.00%
2024-01-02 0 0.780 0.770 0.780 0.770 0.790 718,000 560,400 0.7805 0.640 0.631 0.640 0.631 0.648 875,705 0.6399 0.00%
2023-12-29 0 0.780 0.770 0.780 0.770 0.780 4,000 3,100 0.7750 0.640 0.631 0.640 0.631 0.640 4,879 0.6354 0.00%
2023-12-28 0 0.780 0.770 0.780 0.740 0.780 625,000 474,710 0.7595 0.640 0.631 0.640 0.607 0.640 762,278 0.6228 5.41%
2023-12-27 0 0.740 0.730 0.740 0.730 0.750 435,000 319,730 0.7350 0.607 0.599 0.607 0.599 0.615 530,545 0.6026 0.00%
2023-12-22 0 0.740 0.730 0.740 0.730 0.760 1,073,000 800,010 0.7456 0.607 0.599 0.607 0.599 0.623 1,308,678 0.6113 -1.33%
2023-12-21 0 0.750 0.740 0.750 0.730 0.750 855,000 633,030 0.7404 0.615 0.607 0.615 0.599 0.615 1,042,796 0.6071 0.00%
2023-12-20 0 0.750 0.740 0.750 0.740 0.780 1,077,000 815,960 0.7576 0.615 0.607 0.615 0.607 0.640 1,313,557 0.6212 -3.85%
2023-12-19 0 0.780 0.770 0.780 0.760 0.780 241,000 183,820 0.7627 0.640 0.631 0.640 0.623 0.640 293,934 0.6254 2.63%
2023-12-18 0 0.760 0.760 0.770 0.750 0.770 1,013,000 766,680 0.7568 0.623 0.623 0.631 0.615 0.631 1,235,500 0.6205 -3.80%
2023-12-15 0 0.790 0.770 0.790 0.750 0.790 678,000 526,050 0.7759 0.648 0.631 0.648 0.615 0.648 826,919 0.6362 6.76%
2023-12-14 0 0.740 0.740 0.750 0.740 0.770 753,000 567,680 0.7539 0.607 0.607 0.615 0.607 0.631 918,392 0.6181 -5.13%
2023-12-13 0 0.780 0.750 0.780 0.750 0.770 715,000 540,680 0.7562 0.640 0.615 0.640 0.615 0.631 872,046 0.6200 -1.27%
2023-12-12 0 0.790 0.750 0.790 0.750 0.790 81,000 62,290 0.7690 0.648 0.615 0.648 0.615 0.648 98,791 0.6305 3.95%
2023-12-11 0 0.760 0.760 0.800 0.760 0.780 247,000 189,730 0.7681 0.623 0.623 0.656 0.623 0.640 301,252 0.6298 -5.00%
2023-12-08 0 0.800 0.780 0.800 0.770 0.800 16,000 12,720 0.7950 0.656 0.640 0.656 0.631 0.656 19,514 0.6518 0.00%
2023-12-07 0 0.800 0.780 0.800 0.770 0.780 47,000 36,390 0.7743 0.656 0.640 0.656 0.631 0.640 57,323 0.6348 1.27%
2023-12-06 0 0.790 0.760 0.790 0.750 0.790 498,000 384,400 0.7719 0.648 0.623 0.648 0.615 0.648 607,383 0.6329 0.00%
2023-12-05 0 0.790 0.780 0.790 0.760 0.810 492,000 387,190 0.7870 0.648 0.640 0.648 0.623 0.664 600,065 0.6452 -2.47%
2023-12-04 0 0.810 0.800 0.810 0.780 0.810 672,000 534,500 0.7954 0.664 0.656 0.664 0.640 0.664 819,601 0.6521 -1.22%
2023-12-01 0 0.820 0.790 0.820 0.790 0.860 738,000 607,150 0.8227 0.672 0.648 0.672 0.648 0.705 900,097 0.6745 0.00%
2023-11-30 0 0.820 0.810 0.820 0.780 0.860 1,410,000 1,166,480 0.8273 0.672 0.664 0.672 0.640 0.705 1,719,698 0.6783 3.80%
2023-11-29 0 0.790 0.750 0.790 0.760 0.800 437,200 341,386 0.7808 0.648 0.615 0.648 0.623 0.656 533,228 0.6402 -1.25%
2023-11-28 0 0.800 0.760 0.800 0.760 0.800 526,000 411,860 0.7830 0.656 0.623 0.656 0.623 0.656 641,533 0.6420 -1.23%
2023-11-27 0 0.810 0.790 0.810 0.790 0.810 311,000 247,380 0.7954 0.664 0.648 0.664 0.648 0.664 379,309 0.6522 2.53%
2023-11-24 0 0.790 0.780 0.790 0.780 0.790 95,000 74,710 0.7864 0.648 0.640 0.648 0.640 0.648 115,866 0.6448 -1.25%
2023-11-23 0 0.800 0.780 0.800 0.800 0.800 1,000 800 0.8000 0.656 0.640 0.656 0.656 0.656 1,220 0.6559 0.00%
2023-11-22 0 0.800 0.780 0.800 0.780 0.810 33,000 26,100 0.7909 0.656 0.640 0.656 0.640 0.664 40,248 0.6485 -1.23%
2023-11-21 0 0.810 0.780 0.810 0.780 0.810 200,000 157,910 0.7896 0.664 0.640 0.664 0.640 0.664 243,929 0.6474 2.53%
2023-11-20 0 0.790 0.770 0.790 0.760 0.790 35,000 27,540 0.7869 0.648 0.631 0.648 0.623 0.648 42,688 0.6452 0.00%
2023-11-17 0 0.790 0.750 0.790 0.740 0.800 769,000 583,800 0.7592 0.648 0.615 0.648 0.607 0.656 937,906 0.6225 -1.25%
2023-11-16 0 0.800 0.770 0.800 0.770 0.790 6,000 4,720 0.7867 0.656 0.631 0.656 0.631 0.648 7,318 0.6450 1.27%
2023-11-15 0 0.790 0.780 0.790 0.780 0.790 253,000 197,420 0.7803 0.648 0.640 0.648 0.640 0.648 308,570 0.6398 0.00%
2023-11-14 0 0.790 0.760 0.790 0.740 0.820 1,052,000 802,240 0.7626 0.648 0.623 0.648 0.607 0.672 1,283,066 0.6253 -2.47%
2023-11-13 0 0.810 0.780 0.810 0.780 0.810 82,000 65,750 0.8018 0.664 0.640 0.664 0.640 0.664 100,011 0.6574 0.00%
2023-11-10 0 0.810 0.780 0.820 0.780 0.810 174,000 138,180 0.7941 0.664 0.640 0.672 0.640 0.664 212,218 0.6511 -1.22%
2023-11-09 0 0.820 0.800 0.820 0.800 0.820 331,000 266,080 0.8039 0.672 0.656 0.672 0.656 0.672 403,702 0.6591 0.00%
2023-11-08 0 0.820 0.800 0.820 0.800 0.820 419,000 338,770 0.8085 0.672 0.656 0.672 0.656 0.672 511,031 0.6629 -1.20%
2023-11-07 0 0.830 0.810 0.830 0.810 0.830 6,000 4,900 0.8167 0.681 0.664 0.681 0.664 0.681 7,318 0.6696 0.00%
2023-11-06 0 0.830 0.830 0.840 0.790 0.830 1,120,000 903,090 0.8063 0.681 0.681 0.689 0.648 0.681 1,366,002 0.6611 3.75%
2023-11-03 0 0.800 0.780 0.800 0.750 0.820 1,163,000 908,660 0.7813 0.656 0.640 0.656 0.615 0.672 1,418,446 0.6406 3.90%
2023-11-02 0 0.770 0.750 0.770 0.740 0.770 97,000 73,450 0.7572 0.631 0.615 0.631 0.607 0.631 118,305 0.6209 1.32%
2023-11-01 0 0.760 0.740 0.760 0.760 0.760 1,000 760 0.7600 0.623 0.607 0.623 0.623 0.623 1,220 0.6231 0.00%
2023-10-31 0 0.760 0.740 0.760 0.750 0.760 38,000 28,570 0.7518 0.623 0.607 0.623 0.615 0.623 46,346 0.6164 0.00%
2023-10-30 0 0.760 0.750 0.760 0.740 0.760 66,000 49,220 0.7458 0.623 0.615 0.623 0.607 0.623 80,497 0.6115 -1.30%
2023-10-27 0 0.770 0.740 0.750 0.730 0.770 247,000 186,670 0.7557 0.631 0.607 0.615 0.599 0.631 301,252 0.6196 2.67%
2023-10-26 0 0.750 0.730 0.750 - - 0 0 - 0.615 0.599 0.615 - - 0 - -1.32%
2023-10-25 0 0.760 0.750 0.760 0.730 0.770 192,000 143,110 0.7454 0.623 0.615 0.623 0.599 0.631 234,172 0.6111 -1.30%
2023-10-24 0 0.770 0.750 0.770 0.750 0.780 32,000 24,060 0.7519 0.631 0.615 0.631 0.615 0.640 39,029 0.6165 -1.28%
2023-10-20 0 0.780 0.750 0.780 0.750 0.780 19,000 14,630 0.7700 0.640 0.615 0.640 0.615 0.640 23,173 0.6313 -0.00%
2023-10-19 0 0.810 0.760 0.810 0.760 0.810 185,000 143,720 0.7769 0.640 0.600 0.640 0.600 0.640 234,312 0.6134 2.53%
2023-10-18 0 0.790 0.770 0.790 0.770 0.790 34,000 26,420 0.7771 0.624 0.608 0.624 0.608 0.624 43,063 0.6135 -1.25%
2023-10-17 0 0.800 0.780 0.800 0.780 0.800 11,000 8,600 0.7818 0.632 0.616 0.632 0.616 0.632 13,932 0.6173 2.56%
2023-10-16 0 0.780 0.760 0.780 0.750 0.780 851,000 648,520 0.7621 0.616 0.600 0.616 0.592 0.616 1,077,837 0.6017 0.00%
2023-10-13 0 0.780 0.770 0.780 0.770 0.790 140,000 109,150 0.7796 0.616 0.608 0.616 0.608 0.624 177,318 0.6156 -2.50%
2023-10-12 0 0.800 0.780 0.800 0.780 0.810 400,000 315,890 0.7897 0.632 0.616 0.632 0.616 0.640 506,621 0.6235 1.27%
2023-10-11 0 0.790 0.790 0.800 0.770 0.800 64,000 51,020 0.7972 0.624 0.624 0.632 0.608 0.632 81,059 0.6294 -1.25%
2023-10-10 0 0.800 0.760 0.800 0.770 0.800 262,000 204,610 0.7810 0.632 0.600 0.632 0.608 0.632 331,837 0.6166 3.90%
2023-10-09 0 0.770 0.750 0.770 0.770 0.770 6,000 4,620 0.7700 0.608 0.592 0.608 0.608 0.608 7,599 0.6079 2.67%
2023-10-06 0 0.750 0.750 0.780 0.740 0.780 362,000 270,270 0.7466 0.592 0.592 0.616 0.584 0.616 458,492 0.5895 0.00%
2023-10-05 0 0.750 0.750 0.770 0.740 0.770 380,000 283,680 0.7465 0.592 0.592 0.608 0.584 0.608 481,290 0.5894 -1.32%
2023-10-04 0 0.760 0.740 0.760 0.740 0.760 665,000 493,660 0.7423 0.600 0.584 0.600 0.584 0.600 842,258 0.5861 -1.30%
2023-10-03 0 0.770 0.760 0.770 0.740 0.770 137,000 102,910 0.7512 0.608 0.600 0.608 0.584 0.608 173,518 0.5931 -1.28%
2023-09-29 0 0.780 0.770 0.780 0.750 0.790 472,000 364,810 0.7729 0.616 0.608 0.616 0.592 0.624 597,813 0.6102 1.30%
2023-09-28 0 0.770 0.740 0.770 0.740 0.790 757,000 565,520 0.7471 0.608 0.584 0.608 0.584 0.624 958,781 0.5898 2.67%
2023-09-27 0 0.750 0.750 0.760 0.740 0.830 1,479,000 1,123,640 0.7597 0.592 0.592 0.600 0.584 0.655 1,873,233 0.5998 -6.25%
2023-09-26 0 0.800 0.770 0.800 0.800 0.800 1,000 800 0.8000 0.632 0.608 0.632 0.632 0.632 1,267 0.6316 0.00%
2023-09-25 0 0.800 0.760 0.800 0.760 0.800 537,000 420,000 0.7821 0.632 0.600 0.632 0.600 0.632 680,139 0.6175 0.00%
2023-09-22 0 0.800 0.800 0.810 0.780 0.820 362,000 287,410 0.7940 0.632 0.632 0.640 0.616 0.647 458,492 0.6269 -1.23%
2023-09-21 0 0.810 0.790 0.810 0.790 0.820 917,000 733,930 0.8004 0.640 0.624 0.640 0.624 0.647 1,161,430 0.6319 0.00%
2023-09-20 0 0.810 0.800 0.810 0.800 0.840 332,000 271,060 0.8164 0.640 0.632 0.640 0.632 0.663 420,496 0.6446 -2.41%
2023-09-19 0 0.830 0.820 0.830 0.810 0.840 83,000 68,260 0.8224 0.655 0.647 0.655 0.640 0.663 105,124 0.6493 0.00%
2023-09-18 0 0.830 0.810 0.830 0.810 0.870 568,000 473,420 0.8335 0.655 0.640 0.655 0.640 0.687 719,402 0.6581 -1.19%
2023-09-15 0 0.840 0.830 0.840 0.810 0.860 313,000 263,830 0.8429 0.663 0.655 0.663 0.640 0.679 396,431 0.6655 2.44%
2023-09-14 0 0.820 0.820 0.840 0.800 0.840 1,208,000 991,530 0.8208 0.647 0.647 0.663 0.632 0.663 1,529,997 0.6481 -2.38%
2023-09-13 0 0.840 0.830 0.840 0.830 0.870 313,000 263,250 0.8411 0.663 0.655 0.663 0.655 0.687 396,431 0.6640 0.00%
2023-09-12 0 0.840 0.830 0.840 0.830 0.880 242,000 207,230 0.8563 0.663 0.655 0.663 0.655 0.695 306,506 0.6761 -4.55%
2023-09-11 0 0.880 0.860 0.890 0.830 0.880 53,000 44,840 0.8460 0.695 0.679 0.703 0.655 0.695 67,127 0.6680 2.33%
2023-09-07 0 0.860 0.830 0.860 0.820 0.860 161,000 136,810 0.8498 0.679 0.655 0.679 0.647 0.679 203,915 0.6709 0.00%
2023-09-06 0 0.860 0.820 0.860 0.810 0.880 1,751,000 1,454,100 0.8304 0.679 0.647 0.679 0.640 0.695 2,217,735 0.6557 -2.27%
2023-09-05 0 0.880 0.870 0.880 0.870 0.900 338,000 296,670 0.8777 0.695 0.687 0.695 0.687 0.711 428,095 0.6930 1.15%
2023-09-04 0 0.870 0.860 0.870 0.840 0.930 2,065,000 1,812,820 0.8779 0.687 0.679 0.687 0.663 0.734 2,615,433 0.6931 -6.45%
2023-08-31 0 0.930 0.930 0.940 0.920 0.970 537,000 505,560 0.9415 0.734 0.734 0.742 0.726 0.766 680,139 0.7433 -4.12%
2023-08-30 0 0.970 0.950 0.970 0.950 1.000 588,000 575,066 0.9780 0.766 0.750 0.766 0.750 0.790 744,734 0.7722 -1.02%
2023-08-29 0 0.980 0.970 0.980 0.930 0.990 1,375,000 1,333,755 0.9700 0.774 0.766 0.774 0.734 0.782 1,741,511 0.7659 1.03%
2023-08-28 0 0.970 0.960 0.970 0.950 1.020 1,297,000 1,273,350 0.9818 0.766 0.758 0.766 0.750 0.805 1,642,720 0.7751 -3.96%
2023-08-25 0 1.010 1.010 1.020 0.960 1.040 1,017,000 1,031,800 1.0146 0.797 0.797 0.805 0.758 0.821 1,288,085 0.8010 3.06%
2023-08-24 0 0.980 0.970 0.980 0.920 0.980 829,000 794,850 0.9588 0.774 0.766 0.774 0.726 0.774 1,049,973 0.7570 6.52%
2023-08-23 0 0.920 0.900 0.920 0.870 0.930 2,695,000 2,411,790 0.8949 0.726 0.711 0.726 0.687 0.734 3,413,362 0.7066 -3.16%
2023-08-22 0 0.950 0.940 0.950 0.920 0.980 1,143,000 1,074,985 0.9405 0.750 0.742 0.750 0.726 0.774 1,447,671 0.7426 -1.04%
2023-08-21 0 0.960 0.960 0.990 0.900 0.990 3,330,000 3,121,040 0.9372 0.758 0.758 0.782 0.711 0.782 4,217,624 0.7400 -3.03%
2023-08-18 0 0.990 0.990 1.010 0.990 0.990 1,000 990 0.9900 0.782 0.782 0.797 0.782 0.782 1,267 0.7816 -1.98%
2023-08-17 0 1.010 0.980 1.010 0.980 1.010 191,918 190,120 0.9906 0.797 0.774 0.797 0.774 0.797 243,074 0.7821 0.00%
2023-08-16 0 1.010 0.990 1.010 0.980 1.020 447,000 444,289 0.9939 0.797 0.782 0.797 0.774 0.805 566,149 0.7848 -0.98%
2023-08-15 0 1.020 1.000 1.020 0.990 1.030 397,000 399,740 1.0069 0.805 0.790 0.805 0.782 0.813 502,822 0.7950 -0.97%
2023-08-14 0 1.030 1.010 1.030 0.980 1.030 699,000 701,960 1.0042 0.813 0.797 0.813 0.774 0.813 885,321 0.7929 0.00%
2023-08-11 0 1.030 1.010 1.030 1.010 1.050 676,000 693,500 1.0259 0.813 0.797 0.813 0.797 0.829 856,190 0.8100 -1.90%
2023-08-10 0 1.050 1.050 1.060 1.030 1.050 220,000 229,150 1.0416 0.829 0.829 0.837 0.813 0.829 278,642 0.8224 1.94%
2023-08-09 0 1.030 1.030 1.050 1.030 1.080 403,000 421,030 1.0447 0.813 0.813 0.829 0.813 0.853 510,421 0.8249 -3.74%
2023-08-08 0 1.070 1.070 1.080 1.030 1.080 1,555,000 1,634,070 1.0508 0.845 0.845 0.853 0.813 0.853 1,969,491 0.8297 -0.93%
2023-08-07 0 1.080 1.050 1.080 1.040 1.080 705,000 754,030 1.0695 0.853 0.829 0.853 0.821 0.853 892,920 0.8445 0.00%
2023-08-04 0 1.080 1.080 1.110 1.080 1.140 576,000 631,228 1.0959 0.853 0.853 0.876 0.853 0.900 729,535 0.8652 -3.57%
2023-08-03 0 1.120 1.110 1.120 1.100 1.130 699,000 774,210 1.1076 0.884 0.876 0.884 0.868 0.892 885,321 0.8745 0.00%
2023-08-02 0 1.120 1.120 1.130 1.110 1.150 424,000 474,980 1.1202 0.884 0.884 0.892 0.876 0.908 537,019 0.8845 -2.61%
2023-08-01 0 1.150 1.130 1.140 1.130 1.180 450,000 517,640 1.1503 0.908 0.892 0.900 0.892 0.932 569,949 0.9082 -0.86%
2023-07-31 0 1.160 1.140 1.160 1.140 1.180 948,000 1,099,688 1.1600 0.916 0.900 0.916 0.900 0.932 1,200,693 0.9159 2.65%
2023-07-28 0 1.130 1.110 1.130 1.100 1.130 1,396,000 1,554,775 1.1137 0.892 0.876 0.892 0.868 0.892 1,768,109 0.8793 1.80%
2023-07-27 0 1.110 1.110 1.120 1.100 1.140 833,000 929,060 1.1153 0.876 0.876 0.884 0.868 0.900 1,055,039 0.8806 -0.89%
2023-07-26 0 1.120 1.120 1.130 1.100 1.140 844,000 939,970 1.1137 0.884 0.884 0.892 0.868 0.900 1,068,971 0.8793 -1.75%
2023-07-25 0 1.140 1.120 1.140 1.120 1.160 514,000 582,650 1.1336 0.900 0.884 0.900 0.884 0.916 651,009 0.8950 -0.87%
2023-07-24 0 1.150 1.130 1.150 1.100 1.150 47,000 53,280 1.1336 0.908 0.892 0.908 0.868 0.908 59,528 0.8950 0.88%
2023-07-21 0 1.140 1.090 1.140 1.090 1.150 309,000 345,540 1.1183 0.900 0.861 0.900 0.861 0.908 391,365 0.8829 0.00%
2023-07-20 0 1.140 1.140 1.160 1.100 1.190 1,447,000 1,666,090 1.1514 0.900 0.900 0.916 0.868 0.940 1,832,703 0.9091 -2.56%
2023-07-19 0 1.170 1.140 1.170 1.130 1.190 84,000 96,240 1.1457 0.924 0.900 0.924 0.892 0.940 106,391 0.9046 -1.68%
2023-07-18 0 1.190 1.110 1.190 1.190 1.200 111,000 132,130 1.1904 0.940 0.876 0.940 0.940 0.947 140,587 0.9398 0.00%
2023-07-14 0 1.190 1.170 1.190 1.190 1.190 26,000 30,940 1.1900 0.940 0.924 0.940 0.940 0.940 32,930 0.9396 0.00%
2023-07-13 0 1.190 1.160 1.190 1.160 1.200 229,000 270,710 1.1821 0.940 0.916 0.940 0.916 0.947 290,041 0.9334 3.48%
2023-07-12 0 1.150 1.140 1.150 1.140 1.150 680,000 780,450 1.1477 0.908 0.900 0.908 0.900 0.908 861,256 0.9062 0.88%
2023-07-11 0 1.140 1.120 1.140 1.080 1.140 309,000 345,530 1.1182 0.900 0.884 0.900 0.853 0.900 391,365 0.8829 3.64%
2023-07-10 0 1.100 1.080 1.100 1.080 1.110 721,000 784,770 1.0884 0.868 0.853 0.868 0.853 0.876 913,185 0.8594 0.00%
2023-07-07 0 1.100 1.090 1.100 1.080 1.160 834,944 921,011 1.1031 0.868 0.861 0.868 0.853 0.916 1,057,501 0.8709 -5.17%
2023-07-06 0 1.160 1.120 1.160 1.110 1.190 1,190,000 1,350,630 1.1350 0.916 0.884 0.916 0.876 0.940 1,507,199 0.8961 -2.52%
2023-07-05 0 1.190 1.180 1.190 1.150 1.220 757,000 891,070 1.1771 0.940 0.932 0.940 0.908 0.963 958,781 0.9294 -2.46%
2023-07-04 0 1.220 1.210 1.230 1.220 1.240 366,000 450,060 1.2297 0.963 0.955 0.971 0.963 0.979 463,559 0.9709 0.00%
2023-07-03 0 1.220 1.220 1.250 1.220 1.260 562,000 691,850 1.2310 0.963 0.963 0.987 0.963 0.995 711,803 0.9720 -2.40%
2023-06-30 0 1.250 1.240 1.250 1.250 1.260 141,000 176,440 1.2513 0.987 0.979 0.987 0.987 0.995 178,584 0.9880 -0.79%
2023-06-29 0 1.260 1.260 1.280 1.250 1.290 338,000 430,579 1.2739 0.995 0.995 1.011 0.987 1.019 428,095 1.0058 -0.79%
2023-06-28 0 1.270 1.260 1.270 1.260 1.310 445,000 565,770 1.2714 1.003 0.995 1.003 0.995 1.034 563,616 1.0038 -3.05%
2023-06-27 0 1.310 1.280 1.310 1.280 1.320 436,000 565,270 1.2965 1.034 1.011 1.034 1.011 1.042 552,217 1.0236 0.00%
2023-06-26 0 1.310 1.310 1.320 1.280 1.360 1,138,000 1,503,850 1.3215 1.034 1.034 1.042 1.011 1.074 1,441,338 1.0434 0.00%
2023-06-23 0 1.310 1.290 1.310 1.310 1.330 88,000 115,320 1.3105 1.034 1.019 1.034 1.034 1.050 111,457 1.0347 -2.24%
2023-06-21 0 1.340 1.330 1.340 1.330 1.370 674,000 909,150 1.3489 1.058 1.050 1.058 1.050 1.082 853,657 1.0650 3.08%
2023-06-20 0 1.300 1.260 1.300 1.300 1.300 1,000 1,300 1.3000 1.026 0.995 1.026 1.026 1.026 1,267 1.0264 0.00%
2023-06-19 0 1.300 1.270 1.300 1.240 1.300 539,000 688,650 1.2776 1.026 1.003 1.026 0.979 1.026 682,672 1.0088 0.00%
2023-06-16 0 1.300 1.280 1.300 1.270 1.330 699,000 907,910 1.2989 1.026 1.011 1.026 1.003 1.050 885,321 1.0255 0.78%
2023-06-15 0 1.290 1.280 1.290 1.260 1.300 831,000 1,065,912 1.2827 1.019 1.011 1.019 0.995 1.026 1,052,506 1.0127 -0.77%
2023-06-14 0 1.300 1.260 1.300 1.240 1.300 684,000 873,340 1.2768 1.026 0.995 1.026 0.979 1.026 866,323 1.0081 3.17%
2023-06-13 0 1.260 1.260 1.270 1.260 1.300 413,000 527,500 1.2772 0.995 0.995 1.003 0.995 1.026 523,087 1.0084 -2.33%
2023-06-12 0 1.290 1.260 1.290 1.230 1.290 186,000 237,760 1.2783 1.019 0.995 1.019 0.971 1.019 235,579 1.0093 -0.77%
2023-06-09 0 1.300 1.300 1.320 1.290 1.320 59,000 76,750 1.3008 1.026 1.026 1.042 1.019 1.042 74,727 1.0271 0.00%
2023-06-08 0 1.300 1.290 1.300 1.280 1.320 614,000 796,580 1.2974 1.026 1.019 1.026 1.011 1.042 777,664 1.0243 -2.99%
2023-06-07 0 1.340 1.320 1.340 1.300 1.350 799,000 1,056,970 1.3229 1.058 1.042 1.058 1.026 1.066 1,011,976 1.0445 0.00%
2023-06-06 0 1.340 1.330 1.340 1.300 1.370 880,000 1,180,660 1.3417 1.058 1.050 1.058 1.026 1.082 1,114,567 1.0593 0.00%
2023-06-05 0 1.340 1.340 1.360 1.320 1.400 1,227,000 1,655,650 1.3493 1.058 1.058 1.074 1.042 1.105 1,554,061 1.0654 -2.19%
2023-06-02 0 1.370 1.370 1.390 1.340 1.400 1,959,000 2,689,259 1.3728 1.082 1.082 1.097 1.058 1.105 2,481,179 1.0839 3.79%
2023-06-01 0 1.320 1.320 1.330 1.320 1.400 330,000 443,680 1.3445 1.042 1.042 1.050 1.042 1.105 417,963 1.0615 -5.71%
2023-05-31 0 1.400 1.370 1.400 1.310 1.420 778,000 1,059,040 1.3612 1.105 1.082 1.105 1.034 1.121 985,379 1.0748 4.48%
2023-05-30 0 1.340 1.300 1.340 1.290 1.350 833,000 1,103,120 1.3243 1.058 1.026 1.058 1.019 1.066 1,055,039 1.0456 2.29%
2023-05-29 0 1.310 1.280 1.310 1.280 1.360 338,000 437,700 1.2950 1.034 1.011 1.034 1.011 1.074 428,095 1.0224 -3.68%
2023-05-25 0 1.360 1.320 1.360 1.300 1.420 1,584,000 2,083,630 1.3154 1.074 1.042 1.074 1.026 1.121 2,006,221 1.0386 -4.23%
2023-05-24 0 1.420 1.410 1.420 1.350 1.420 577,000 804,690 1.3946 1.121 1.113 1.121 1.066 1.121 730,801 1.1011 -1.39%
2023-05-23 0 1.440 1.430 1.450 1.420 1.480 593,000 854,100 1.4403 1.137 1.129 1.145 1.121 1.169 751,066 1.1372 -2.04%
2023-05-22 0 1.470 1.470 1.480 1.450 1.530 270,000 399,420 1.4793 1.161 1.161 1.169 1.145 1.208 341,969 1.1680 -3.29%
2023-05-19 0 1.520 1.470 1.520 1.470 1.520 547,000 813,700 1.4876 1.200 1.161 1.200 1.161 1.200 692,805 1.1745 2.01%
2023-05-18 0 1.490 1.490 1.510 1.490 1.490 1,000 1,490 1.4900 1.176 1.176 1.192 1.176 1.176 1,267 1.1764 -1.32%
2023-05-17 0 1.510 1.480 1.520 1.480 1.540 714,000 1,068,910 1.4971 1.192 1.169 1.200 1.169 1.216 904,319 1.1820 -0.66%
2023-05-16 0 1.520 1.510 1.520 1.480 1.580 538,000 818,390 1.5212 1.200 1.192 1.200 1.169 1.247 681,406 1.2010 -3.18%
2023-05-15 0 1.570 1.530 1.570 1.540 1.570 125,000 194,910 1.5593 1.240 1.208 1.240 1.216 1.240 158,319 1.2311 0.64%
2023-05-12 0 1.560 1.550 1.560 1.490 1.570 633,000 965,030 1.5245 1.232 1.224 1.232 1.176 1.240 801,728 1.2037 0.65%
2023-05-11 0 1.550 1.510 1.550 1.480 1.590 1,447,000 2,219,840 1.5341 1.224 1.192 1.224 1.169 1.255 1,832,703 1.2112 1.97%
2023-05-10 0 1.520 1.520 1.530 1.500 1.550 779,000 1,185,500 1.5218 1.200 1.200 1.208 1.184 1.224 986,645 1.2015 0.66%
2023-05-09 0 1.510 1.500 1.510 1.470 1.560 1,247,000 1,878,600 1.5065 1.192 1.184 1.192 1.161 1.232 1,579,392 1.1894 -0.66%
2023-05-08 0 1.520 1.480 1.530 1.490 1.540 534,000 800,670 1.4994 1.200 1.169 1.208 1.176 1.216 676,340 1.1838 -0.65%
2023-05-05 0 1.530 1.510 1.530 1.520 1.570 290,000 446,810 1.5407 1.208 1.192 1.208 1.200 1.240 367,301 1.2165 -1.92%
2023-05-04 0 1.560 1.540 1.570 1.530 1.590 920,000 1,430,020 1.5544 1.232 1.216 1.240 1.208 1.255 1,165,229 1.2272 -2.50%
2023-05-03 0 1.600 1.600 1.610 1.600 1.640 496,000 803,250 1.6195 1.263 1.263 1.271 1.263 1.295 628,211 1.2786 -5.88%
2023-05-02 0 1.700 1.680 1.700 1.490 1.700 1,315,000 2,144,470 1.6308 1.342 1.326 1.342 1.176 1.342 1,665,518 1.2876 8.97%
2023-04-28 0 1.560 1.510 1.560 1.460 1.560 758,000 1,138,430 1.5019 1.232 1.192 1.232 1.153 1.232 960,048 1.1858 4.70%
2023-04-27 0 1.490 1.460 1.490 1.440 1.490 685,000 1,009,870 1.4743 1.176 1.153 1.176 1.137 1.176 867,589 1.1640 0.68%
2023-04-26 0 1.480 1.430 1.480 1.410 1.480 1,228,000 1,777,430 1.4474 1.169 1.129 1.169 1.113 1.169 1,555,328 1.1428 2.07%
2023-04-25 0 1.450 1.420 1.450 1.420 1.470 839,000 1,209,697 1.4418 1.145 1.121 1.145 1.121 1.161 1,062,638 1.1384 -0.68%
2023-04-24 0 1.460 1.440 1.460 1.430 1.480 1,103,000 1,602,680 1.4530 1.153 1.137 1.153 1.129 1.169 1,397,009 1.1472 -2.01%
2023-04-21 0 1.490 1.470 1.490 1.430 1.560 2,111,000 3,151,860 1.4931 1.176 1.161 1.176 1.129 1.232 2,673,695 1.1788 -4.49%
2023-04-20 0 1.560 1.530 1.560 1.490 1.620 4,821,000 7,571,480 1.5705 1.232 1.208 1.232 1.176 1.279 6,106,055 1.2400 4.70%
2023-04-19 0 1.490 1.470 1.490 1.380 1.490 5,446,000 7,885,110 1.4479 1.176 1.161 1.176 1.090 1.176 6,897,651 1.1432 7.97%
2023-04-18 0 1.380 1.350 1.380 1.350 1.380 2,321,000 3,177,120 1.3689 1.090 1.066 1.090 1.066 1.090 2,939,671 1.0808 0.73%
2023-04-17 0 1.370 1.360 1.370 1.350 1.400 3,780,000 5,209,020 1.3780 1.082 1.074 1.082 1.066 1.105 4,787,573 1.0880 1.48%
2023-04-14 0 1.350 1.330 1.350 1.320 1.350 973,000 1,306,590 1.3428 1.066 1.050 1.066 1.042 1.066 1,232,357 1.0602 0.75%
2023-04-13 0 1.340 1.320 1.340 1.270 1.340 2,075,000 2,755,700 1.3280 1.058 1.042 1.058 1.003 1.058 2,628,099 1.0486 1.52%
2023-04-12 0 1.320 1.300 1.320 1.300 1.330 528,000 698,420 1.3228 1.042 1.026 1.042 1.026 1.050 668,740 1.0444 0.76%
2023-04-11 0 1.310 1.300 1.310 1.260 1.340 2,886,000 3,740,610 1.2961 1.034 1.026 1.034 0.995 1.058 3,655,274 1.0233 0.00%
2023-04-06 0 1.310 1.310 1.320 1.270 1.330 1,035,000 1,341,690 1.2963 1.034 1.034 1.042 1.003 1.050 1,310,883 1.0235 0.77%
2023-04-04 0 1.300 1.290 1.300 1.170 1.330 2,784,000 3,501,510 1.2577 1.026 1.019 1.026 0.924 1.050 3,526,085 0.9930 5.69%
2023-04-03 0 1.230 1.210 1.230 1.040 1.230 7,810,000 9,045,960 1.1583 0.971 0.955 0.971 0.821 0.971 9,891,784 0.9145 17.14%
2023-03-31 0 1.050 1.050 1.060 1.050 1.060 345,000 362,630 1.0511 0.829 0.829 0.837 0.829 0.837 436,961 0.8299 0.96%
2023-03-30 0 1.040 1.030 1.060 1.030 1.070 373,000 388,830 1.0424 0.821 0.813 0.837 0.813 0.845 472,424 0.8231 0.00%
2023-03-29 0 1.040 1.030 1.040 1.000 1.080 2,993,000 3,074,360 1.0272 0.821 0.813 0.821 0.790 0.853 3,790,795 0.8110 2.97%
2023-03-28 0 1.010 1.000 1.010 0.990 1.060 5,079,000 5,171,880 1.0183 0.797 0.790 0.797 0.782 0.837 6,432,826 0.8040 -8.18%
2023-03-27 0 1.100 1.070 1.100 1.070 1.100 927,000 1,004,640 1.0838 0.868 0.845 0.868 0.845 0.868 1,174,095 0.8557 -0.90%
2023-03-24 0 1.110 1.090 1.110 1.080 1.110 890,000 976,010 1.0966 0.876 0.861 0.876 0.853 0.876 1,127,233 0.8658 -0.89%
2023-03-23 0 1.120 1.120 1.130 1.110 1.130 599,000 667,710 1.1147 0.884 0.884 0.892 0.876 0.892 758,666 0.8801 0.00%
2023-03-22 0 1.120 1.110 1.130 1.120 1.160 915,000 1,038,630 1.1351 0.884 0.876 0.892 0.884 0.916 1,158,897 0.8962 -1.75%
2023-03-21 0 1.140 1.140 1.160 1.140 1.150 212,000 243,480 1.1485 0.900 0.900 0.916 0.900 0.908 268,509 0.9068 0.00%
2023-03-20 0 1.140 1.130 1.150 1.130 1.160 386,000 439,870 1.1396 0.900 0.892 0.908 0.892 0.916 488,890 0.8997 -0.87%
2023-03-17 0 1.150 1.150 1.160 1.140 1.170 654,000 753,380 1.1520 0.908 0.908 0.916 0.900 0.924 828,326 0.9095 -1.71%
2023-03-16 0 1.170 1.150 1.170 1.140 1.170 592,000 686,160 1.1591 0.924 0.908 0.924 0.900 0.924 749,800 0.9151 2.63%
2023-03-15 0 1.140 1.140 1.160 1.140 1.200 2,190,000 2,550,970 1.1648 0.900 0.900 0.916 0.900 0.947 2,773,752 0.9197 -1.72%
2023-03-14 0 1.160 1.160 1.170 1.140 1.180 1,888,000 2,203,580 1.1672 0.916 0.916 0.924 0.900 0.932 2,391,253 0.9215 -1.69%
2023-03-13 0 1.180 1.170 1.200 1.180 1.220 1,053,000 1,262,490 1.1989 0.932 0.924 0.947 0.932 0.963 1,333,681 0.9466 -1.67%
2023-03-10 0 1.200 1.210 1.220 1.200 1.230 612,000 743,430 1.2148 0.947 0.955 0.963 0.947 0.971 775,131 0.9591 -3.23%
2023-03-09 0 1.240 1.240 1.260 1.220 1.270 669,000 831,550 1.2430 0.979 0.979 0.995 0.963 1.003 847,324 0.9814 -2.36%
2023-03-08 0 1.270 1.270 1.290 1.200 1.290 2,827,000 3,590,470 1.2701 1.003 1.003 1.019 0.947 1.019 3,580,547 1.0028 1.60%
2023-03-07 0 1.250 1.250 1.260 1.250 1.300 545,000 693,760 1.2730 0.987 0.987 0.995 0.987 1.026 690,272 1.0051 -2.34%
2023-03-06 0 1.280 1.280 1.300 1.250 1.300 1,062,000 1,362,830 1.2833 1.011 1.011 1.026 0.987 1.026 1,345,080 1.0132 4.07%
2023-03-03 0 1.230 1.230 1.250 1.220 1.250 168,000 207,330 1.2341 0.971 0.971 0.987 0.963 0.987 212,781 0.9744 1.65%
2023-03-02 0 1.210 1.210 1.240 1.210 1.260 187,000 230,560 1.2329 0.955 0.955 0.979 0.955 0.995 236,846 0.9735 0.00%
2023-03-01 0 1.210 1.210 1.240 1.170 1.270 1,721,000 2,069,140 1.2023 0.955 0.955 0.979 0.924 1.003 2,179,739 0.9493 1.68%
2023-02-28 0 1.190 1.190 1.220 1.180 1.210 455,000 543,490 1.1945 0.940 0.940 0.963 0.932 0.955 576,282 0.9431 -0.83%
2023-02-27 0 1.200 1.200 1.210 1.200 1.210 85,044 102,231 1.2021 0.947 0.947 0.955 0.947 0.955 107,713 0.9491 -1.64%
2023-02-24 0 1.220 1.200 1.220 1.190 1.220 345,000 415,520 1.2044 0.963 0.947 0.963 0.940 0.963 436,961 0.9509 0.00%
2023-02-23 0 1.220 1.220 1.240 1.200 1.250 1,226,000 1,490,980 1.2161 0.963 0.963 0.979 0.947 0.987 1,552,795 0.9602 0.00%
2023-02-22 0 1.220 1.220 1.240 1.220 1.240 79,000 96,850 1.2259 0.963 0.963 0.979 0.963 0.979 100,058 0.9679 -2.40%
2023-02-21 0 1.250 1.230 1.250 1.230 1.270 1,065,000 1,325,400 1.2445 0.987 0.971 0.987 0.971 1.003 1,348,880 0.9826 0.81%
2023-02-20 0 1.240 1.240 1.270 1.210 1.280 644,000 805,010 1.2500 0.979 0.979 1.003 0.955 1.011 815,661 0.9869 -2.36%
2023-02-17 0 1.270 1.240 1.270 1.240 1.270 135,000 170,590 1.2636 1.003 0.979 1.003 0.979 1.003 170,985 0.9977 0.00%
2023-02-16 0 1.270 1.250 1.270 1.250 1.300 331,000 421,200 1.2725 1.003 0.987 1.003 0.987 1.026 419,229 1.0047 1.60%
2023-02-15 0 1.250 1.260 1.280 1.230 1.310 1,632,000 2,053,360 1.2582 0.987 0.995 1.011 0.971 1.034 2,067,015 0.9934 -1.57%
2023-02-14 0 1.270 1.260 1.290 1.260 1.300 293,000 372,420 1.2711 1.003 0.995 1.019 0.995 1.026 371,100 1.0036 0.79%
2023-02-13 0 1.260 1.260 1.280 1.260 1.280 307,000 389,890 1.2700 0.995 0.995 1.011 0.995 1.011 388,832 1.0027 -3.08%
2023-02-10 0 1.300 1.290 1.300 1.250 1.300 536,000 684,010 1.2761 1.026 1.019 1.026 0.987 1.026 678,873 1.0076 -0.76%
2023-02-09 0 1.310 1.300 1.330 1.270 1.330 321,000 419,610 1.3072 1.034 1.026 1.050 1.003 1.050 406,564 1.0321 1.55%
2023-02-08 0 1.290 1.270 1.290 1.270 1.340 302,000 389,180 1.2887 1.019 1.003 1.019 1.003 1.058 382,499 1.0175 -3.01%
2023-02-07 0 1.330 1.310 1.330 1.310 1.340 349,000 463,150 1.3271 1.050 1.034 1.050 1.034 1.058 442,027 1.0478 2.31%
2023-02-06 0 1.300 1.290 1.300 1.270 1.350 1,309,000 1,707,340 1.3043 1.026 1.019 1.026 1.003 1.066 1,657,919 1.0298 -5.11%
2023-02-03 0 1.370 1.370 1.380 1.340 1.390 697,000 953,170 1.3675 1.082 1.082 1.090 1.058 1.097 882,788 1.0797 0.00%
2023-02-02 0 1.370 1.360 1.370 1.340 1.410 1,028,000 1,406,400 1.3681 1.082 1.074 1.082 1.058 1.113 1,302,017 1.0802 3.01%
2023-02-01 0 1.330 1.330 1.360 1.310 1.350 1,613,000 2,142,820 1.3285 1.050 1.050 1.074 1.034 1.066 2,042,951 1.0489 -0.75%
2023-01-31 0 1.340 1.310 1.340 1.290 1.340 583,000 766,240 1.3143 1.058 1.034 1.058 1.019 1.058 738,401 1.0377 0.00%
2023-01-30 0 1.340 1.330 1.340 1.320 1.380 1,047,000 1,407,110 1.3439 1.058 1.050 1.058 1.042 1.090 1,326,082 1.0611 -2.19%
2023-01-27 0 1.370 1.350 1.380 1.350 1.390 386,000 526,020 1.3627 1.082 1.066 1.090 1.066 1.097 488,890 1.0759 0.00%
2023-01-26 0 1.370 1.350 1.370 1.350 1.390 801,000 1,093,440 1.3651 1.082 1.066 1.082 1.066 1.097 1,014,509 1.0778 0.00%
2023-01-20 0 1.370 1.360 1.370 1.280 1.370 2,026,000 2,692,300 1.3289 1.082 1.074 1.082 1.011 1.082 2,566,038 1.0492 6.20%
2023-01-19 0 1.290 1.270 1.290 1.250 1.290 627,000 798,440 1.2734 1.019 1.003 1.019 0.987 1.019 794,129 1.0054 0.00%
2023-01-18 0 1.290 1.280 1.290 1.270 1.350 1,027,000 1,324,290 1.2895 1.019 1.011 1.019 1.003 1.066 1,300,751 1.0181 -4.44%
2023-01-17 0 1.350 1.320 1.350 1.320 1.370 1,094,000 1,459,450 1.3340 1.066 1.042 1.066 1.042 1.082 1,385,610 1.0533 -0.74%
2023-01-16 0 1.360 1.350 1.360 1.340 1.370 822,000 1,112,670 1.3536 1.074 1.066 1.074 1.058 1.082 1,041,107 1.0687 0.00%
2023-01-13 0 1.360 1.350 1.370 1.330 1.380 710,000 966,280 1.3610 1.074 1.066 1.082 1.050 1.090 899,253 1.0745 2.26%
2023-01-12 0 1.330 1.330 1.350 1.320 1.380 1,276,000 1,719,770 1.3478 1.050 1.050 1.066 1.042 1.090 1,616,122 1.0641 -3.62%
2023-01-11 0 1.380 1.370 1.380 1.310 1.470 4,852,000 6,763,060 1.3939 1.090 1.082 1.090 1.034 1.161 6,145,318 1.1005 -4.83%
2023-01-10 0 1.450 1.430 1.450 1.400 1.490 1,467,000 2,131,010 1.4526 1.145 1.129 1.145 1.105 1.176 1,858,034 1.1469 -1.36%
2023-01-09 0 1.470 1.450 1.470 1.390 1.500 3,480,000 4,986,510 1.4329 1.161 1.145 1.161 1.097 1.184 4,407,607 1.1313 0.00%
2023-01-06 0 1.470 1.450 1.470 1.350 1.470 6,847,000 9,730,660 1.4212 1.161 1.145 1.161 1.066 1.161 8,672,093 1.1221 9.70%
2023-01-05 0 1.340 1.340 1.360 1.330 1.390 1,774,000 2,398,950 1.3523 1.058 1.058 1.074 1.050 1.097 2,246,866 1.0677 -1.47%
2023-01-04 0 1.360 1.340 1.360 1.290 1.400 4,321,000 5,863,580 1.3570 1.074 1.058 1.074 1.019 1.105 5,472,778 1.0714 3.03%
2023-01-03 0 1.320 1.280 1.320 1.230 1.320 1,696,000 2,158,485 1.2727 1.042 1.011 1.042 0.971 1.042 2,148,075 1.0048 1.54%
2022-12-30 0 1.300 1.280 1.300 1.260 1.310 1,797,000 2,301,060 1.2805 1.026 1.011 1.026 0.995 1.034 2,275,997 1.0110 -0.76%
2022-12-29 0 1.310 1.270 1.310 1.220 1.330 2,466,000 3,166,170 1.2839 1.034 1.003 1.034 0.963 1.050 3,123,321 1.0137 3.15%
2022-12-28 0 1.270 1.260 1.270 1.230 1.370 2,864,000 3,655,140 1.2762 1.003 0.995 1.003 0.971 1.082 3,627,410 1.0076 -5.93%
2022-12-23 0 1.350 1.350 1.360 1.190 1.360 8,597,000 11,185,191 1.3011 1.066 1.066 1.074 0.940 1.074 10,888,561 1.0272 9.76%
2022-12-22 0 1.230 1.230 1.240 1.170 1.250 3,590,000 4,383,174 1.2209 0.971 0.971 0.979 0.924 0.987 4,546,927 0.9640 2.50%
2022-12-21 0 1.200 1.180 1.200 1.150 1.250 1,335,000 1,585,800 1.1879 0.947 0.932 0.947 0.908 0.987 1,690,849 0.9379 0.84%
2022-12-20 0 1.190 1.190 1.200 1.150 1.250 3,498,000 4,161,801 1.1898 0.940 0.940 0.947 0.908 0.987 4,430,405 0.9394 -4.80%
2022-12-19 0 1.250 1.240 1.250 1.210 1.300 5,749,000 7,210,960 1.2543 0.987 0.979 0.987 0.955 1.026 7,281,417 0.9903 2.46%
2022-12-16 0 1.220 1.200 1.220 1.110 1.220 3,902,000 4,638,350 1.1887 0.963 0.947 0.963 0.876 0.963 4,942,092 0.9385 7.02%
2022-12-15 0 1.140 1.110 1.140 1.120 1.180 1,123,000 1,272,020 1.1327 0.900 0.876 0.900 0.884 0.932 1,422,340 0.8943 0.88%
2022-12-14 0 1.130 1.130 1.150 1.090 1.330 11,485,000 13,944,730 1.2142 0.892 0.892 0.908 0.861 1.050 14,546,368 0.9586 6.60%
2022-12-13 0 1.060 1.060 1.080 1.040 1.100 1,733,000 1,846,030 1.0652 0.837 0.837 0.853 0.821 0.868 2,194,937 0.8410 -0.93%
2022-12-12 0 1.070 1.070 1.080 1.050 1.140 1,296,000 1,390,550 1.0730 0.845 0.845 0.853 0.829 0.900 1,641,453 0.8471 -6.14%
2022-12-09 0 1.140 1.120 1.140 1.090 1.140 1,300,000 1,447,360 1.1134 0.900 0.884 0.900 0.861 0.900 1,646,520 0.8790 0.88%
2022-12-08 0 1.130 1.110 1.130 1.100 1.130 476,000 534,170 1.1222 0.892 0.876 0.892 0.868 0.892 602,880 0.8860 1.80%
2022-12-07 0 1.110 1.080 1.110 1.080 1.170 1,681,000 1,886,800 1.1224 0.876 0.853 0.876 0.853 0.924 2,129,077 0.8862 0.00%
2022-12-06 0 1.110 1.100 1.120 1.100 1.150 1,506,000 1,690,920 1.1228 0.876 0.868 0.884 0.868 0.908 1,907,430 0.8865 0.91%
2022-12-05 0 1.100 1.100 1.110 1.040 1.120 2,093,996 2,298,295 1.0976 0.868 0.868 0.876 0.821 0.884 2,652,158 0.8666 5.77%
2022-12-02 0 1.040 1.040 1.060 1.020 1.070 5,606,996 5,834,535 1.0406 0.821 0.821 0.837 0.805 0.845 7,101,561 0.8216 -5.45%
2022-12-01 0 1.100 1.100 1.110 1.050 1.160 2,671,000 2,929,700 1.0969 0.868 0.868 0.876 0.829 0.916 3,382,965 0.8660 -2.65%
2022-11-30 0 1.130 1.120 1.140 1.050 1.150 1,502,000 1,665,470 1.1088 0.892 0.884 0.900 0.829 0.908 1,902,364 0.8755 1.80%
2022-11-29 0 1.110 1.110 1.130 1.050 1.150 1,394,000 1,538,690 1.1038 0.876 0.876 0.892 0.829 0.908 1,765,576 0.8715 4.72%
2022-11-28 0 1.060 1.060 1.080 0.940 1.100 5,475,000 5,724,020 1.0455 0.837 0.837 0.853 0.742 0.868 6,934,381 0.8255 -10.92%
2022-11-25 0 1.190 1.190 1.200 1.150 1.270 1,845,000 2,188,550 1.1862 0.940 0.940 0.947 0.908 1.003 2,336,791 0.9366 -4.80%
2022-11-24 0 1.250 1.220 1.250 1.180 1.270 1,103,000 1,347,070 1.2213 0.987 0.963 0.987 0.932 1.003 1,397,009 0.9643 5.04%
2022-11-23 0 1.190 1.190 1.200 1.160 1.260 1,081,000 1,287,270 1.1908 0.940 0.940 0.947 0.916 0.995 1,369,144 0.9402 -2.46%
2022-11-22 0 1.220 1.220 1.230 1.200 1.340 3,135,000 3,945,450 1.2585 0.963 0.963 0.971 0.947 1.058 3,970,646 0.9937 -6.87%
2022-11-21 0 1.310 1.310 1.330 1.250 1.400 3,953,000 5,175,270 1.3092 1.034 1.034 1.050 0.987 1.105 5,006,686 1.0337 -5.76%
2022-11-18 0 1.390 1.390 1.400 1.130 1.400 21,481,000 28,509,480 1.3272 1.097 1.097 1.105 0.892 1.105 27,206,838 1.0479 21.93%
2022-11-17 0 1.140 1.120 1.140 1.100 1.140 630,000 705,190 1.1193 0.900 0.884 0.900 0.868 0.900 797,929 0.8838 1.79%
2022-11-16 0 1.120 1.120 1.160 1.120 1.200 2,158,000 2,525,120 1.1701 0.884 0.884 0.916 0.884 0.947 2,733,223 0.9239 -1.75%
2022-11-15 0 1.140 1.130 1.140 1.060 1.140 1,409,000 1,562,270 1.1088 0.900 0.892 0.900 0.837 0.900 1,784,574 0.8754 5.56%
2022-11-14 0 1.080 1.080 1.100 1.060 1.130 2,760,000 3,009,182 1.0903 0.853 0.853 0.868 0.837 0.892 3,495,688 0.8608 0.93%
2022-11-11 0 1.070 1.070 1.100 1.030 1.100 2,810,000 3,037,860 1.0811 0.845 0.845 0.868 0.813 0.868 3,559,016 0.8536 2.88%
2022-11-10 0 1.040 1.020 1.040 1.000 1.040 785,000 797,794 1.0163 0.821 0.805 0.821 0.790 0.821 994,245 0.8024 0.00%
2022-11-09 0 1.040 1.040 1.080 1.040 1.120 859,000 916,020 1.0664 0.821 0.821 0.853 0.821 0.884 1,087,970 0.8420 -3.70%
2022-11-08 0 1.080 1.050 1.080 1.080 1.120 96,000 105,330 1.0972 0.853 0.829 0.853 0.853 0.884 121,589 0.8663 0.93%
2022-11-07 0 1.070 1.060 1.110 1.050 1.120 1,446,000 1,588,510 1.0986 0.845 0.837 0.876 0.829 0.884 1,831,437 0.8674 -0.93%
2022-11-04 0 1.080 1.080 1.100 1.010 1.100 2,626,000 2,830,230 1.0778 0.853 0.853 0.868 0.797 0.868 3,325,970 0.8509 3.85%
2022-11-03 0 1.040 1.040 1.080 1.040 1.090 171,000 181,330 1.0604 0.821 0.821 0.853 0.821 0.861 216,581 0.8372 -1.89%
2022-11-02 0 1.060 1.040 1.070 1.010 1.060 488,000 509,440 1.0439 0.837 0.821 0.845 0.797 0.837 618,078 0.8242 2.91%
2022-11-01 0 1.030 1.030 1.050 1.000 1.050 951,000 969,900 1.0199 0.813 0.813 0.829 0.790 0.829 1,204,492 0.8052 -1.90%
2022-10-31 0 1.050 1.020 1.050 1.010 1.060 288,000 298,440 1.0363 0.829 0.805 0.829 0.797 0.837 364,767 0.8182 -2.78%
2022-10-28 0 1.080 1.060 1.080 1.060 1.100 1,138,000 1,219,300 1.0714 0.853 0.837 0.853 0.837 0.868 1,441,338 0.8460 -0.92%
2022-10-27 0 1.090 1.090 1.100 1.070 1.100 1,109,000 1,198,080 1.0803 0.861 0.861 0.868 0.845 0.868 1,404,608 0.8530 1.87%
2022-10-26 0 1.070 1.070 1.080 1.060 1.090 652,000 700,390 1.0742 0.845 0.845 0.853 0.837 0.861 825,793 0.8481 0.00%
2022-10-25 0 1.070 1.060 1.070 1.030 1.090 733,000 771,070 1.0519 0.845 0.837 0.845 0.813 0.861 928,384 0.8306 0.00%
2022-10-24 0 1.070 1.070 1.080 1.060 1.110 1,770,000 1,916,320 1.0827 0.845 0.845 0.853 0.837 0.876 2,241,800 0.8548 -3.60%
2022-10-21 0 1.110 1.110 1.130 1.110 1.130 465,000 520,790 1.1200 0.876 0.876 0.892 0.876 0.892 588,947 0.8843 -0.89%
2022-10-20 0 1.120 1.110 1.120 1.100 1.120 937,000 1,041,280 1.1113 0.884 0.876 0.884 0.868 0.884 1,186,761 0.8774 0.00%
2022-10-19 0 1.120 1.110 1.130 1.100 1.140 676,000 756,360 1.1189 0.884 0.876 0.892 0.868 0.900 856,190 0.8834 -0.88%
2022-10-18 0 1.130 1.120 1.130 1.100 1.140 654,000 733,730 1.1219 0.892 0.884 0.892 0.868 0.900 828,326 0.8858 0.89%
2022-10-17 0 1.120 1.120 1.140 1.090 1.140 589,000 654,700 1.1115 0.884 0.884 0.900 0.861 0.900 746,000 0.8776 1.82%
2022-10-14 0 1.100 1.100 1.110 1.070 1.100 1,472,000 1,602,060 1.0884 0.868 0.868 0.876 0.845 0.868 1,864,367 0.8593 1.85%
2022-10-13 0 1.080 1.070 1.080 1.050 1.090 1,294,000 1,389,880 1.0741 0.853 0.845 0.853 0.829 0.861 1,638,920 0.8480 0.93%
2022-10-12 0 1.070 1.060 1.080 1.030 1.080 736,000 776,250 1.0547 0.845 0.837 0.853 0.813 0.853 932,183 0.8327 1.90%
2022-10-11 0 1.050 1.040 1.050 1.030 1.090 1,870,000 1,975,280 1.0563 0.829 0.821 0.829 0.813 0.861 2,368,455 0.8340 0.00%
2022-10-10 0 1.050 1.050 1.060 1.020 1.060 758,000 798,430 1.0533 0.829 0.829 0.837 0.805 0.837 960,048 0.8317 -1.87%
2022-10-07 0 1.070 1.070 1.080 1.040 1.090 356,000 379,190 1.0651 0.845 0.845 0.853 0.821 0.861 450,893 0.8410 -1.83%
2022-10-06 0 1.090 1.060 1.090 1.010 1.100 589,000 636,940 1.0814 0.861 0.837 0.861 0.797 0.868 746,000 0.8538 2.83%
2022-10-05 0 1.120 1.100 1.120 0.970 1.120 4,235,000 4,474,460 1.0565 0.837 0.822 0.837 0.725 0.837 5,667,469 0.7895 8.74%
2022-10-03 0 1.030 1.030 1.040 1.000 1.030 702,000 713,330 1.0161 0.770 0.770 0.777 0.747 0.770 939,448 0.7593 0.00%
2022-09-30 0 1.030 1.020 1.040 1.010 1.040 386,000 393,090 1.0184 0.770 0.762 0.777 0.755 0.777 516,563 0.7610 -0.96%
2022-09-29 0 1.040 1.020 1.040 1.000 1.040 505,176 518,696 1.0268 0.777 0.762 0.777 0.747 0.777 676,049 0.7672 2.97%
2022-09-28 0 1.010 1.010 1.020 0.990 1.050 2,131,000 2,164,835 1.0159 0.755 0.755 0.762 0.740 0.785 2,851,801 0.7591 -4.72%
2022-09-27 0 1.060 1.030 1.060 1.010 1.070 610,000 635,510 1.0418 0.792 0.770 0.792 0.755 0.800 816,330 0.7785 3.92%
2022-09-26 0 1.020 0.990 1.020 0.980 1.050 1,353,000 1,370,610 1.0130 0.762 0.740 0.762 0.732 0.785 1,810,646 0.7570 -2.86%
2022-09-23 0 1.050 1.050 1.060 1.040 1.090 183,000 192,400 1.0514 0.785 0.785 0.792 0.777 0.814 244,899 0.7856 -0.94%
2022-09-22 0 1.060 1.050 1.070 1.050 1.090 408,000 432,630 1.0604 0.792 0.785 0.800 0.785 0.814 546,004 0.7924 -2.75%
2022-09-21 0 1.090 1.070 1.090 1.060 1.090 876,000 936,207 1.0687 0.814 0.800 0.814 0.792 0.814 1,172,303 0.7986 0.93%
2022-09-20 0 1.080 1.080 1.100 1.080 1.100 391,000 423,400 1.0829 0.807 0.807 0.822 0.807 0.822 523,254 0.8092 -1.82%
2022-09-19 0 1.100 1.090 1.100 1.060 1.150 1,320,000 1,434,280 1.0866 0.822 0.814 0.822 0.792 0.859 1,766,484 0.8119 -1.79%
2022-09-16 0 1.120 1.110 1.120 1.120 1.200 14,781,000 16,607,292 1.1236 0.837 0.829 0.837 0.837 0.897 19,780,604 0.8396 -5.08%
2022-09-15 0 1.180 1.170 1.180 1.150 1.190 1,564,000 1,850,760 1.1834 0.882 0.874 0.882 0.859 0.889 2,093,016 0.8843 1.72%
2022-09-14 0 1.160 1.160 1.170 1.120 1.180 1,549,000 1,767,640 1.1411 0.867 0.867 0.874 0.837 0.882 2,072,942 0.8527 1.75%
2022-09-13 0 1.140 1.140 1.150 1.120 1.200 2,946,000 3,377,435 1.1464 0.852 0.852 0.859 0.837 0.897 3,942,471 0.8567 -3.39%
2022-09-09 0 1.180 1.180 1.200 1.170 1.230 4,233,000 5,085,682 1.2014 0.882 0.882 0.897 0.874 0.919 5,664,792 0.8978 1.72%
2022-09-08 0 1.160 1.150 1.160 1.090 1.170 3,506,000 3,928,260 1.1204 0.867 0.859 0.867 0.814 0.874 4,691,888 0.8372 7.41%
2022-09-07 0 1.080 1.070 1.090 1.070 1.160 4,225,000 4,631,510 1.0962 0.807 0.800 0.814 0.800 0.867 5,654,087 0.8191 -6.90%
2022-09-06 0 1.160 1.160 1.180 1.140 1.250 4,743,000 5,504,260 1.1605 0.867 0.867 0.882 0.852 0.934 6,347,298 0.8672 -3.33%
2022-09-05 0 1.200 1.200 1.220 1.160 1.310 5,769,000 6,971,720 1.2085 0.897 0.897 0.912 0.867 0.979 7,720,337 0.9030 -8.40%
2022-09-02 0 1.310 1.280 1.310 1.250 1.450 14,515,000 18,981,240 1.3077 0.979 0.956 0.979 0.934 1.084 19,424,631 0.9772 -3.68%
2022-09-01 0 1.360 1.350 1.360 1.230 1.470 34,531,000 47,706,490 1.3816 1.016 1.009 1.016 0.919 1.098 46,210,949 1.0324 12.40%
2022-08-31 0 1.210 1.180 1.210 1.160 1.230 2,865,000 3,424,470 1.1953 0.904 0.882 0.904 0.867 0.919 3,834,073 0.8932 2.54%
2022-08-30 0 1.180 1.170 1.180 1.100 1.290 13,377,000 15,791,850 1.1805 0.882 0.874 0.882 0.822 0.964 17,901,708 0.8821 -7.81%
2022-08-29 0 1.280 1.280 1.290 1.180 1.410 30,276,000 39,275,615 1.2973 0.956 0.956 0.964 0.882 1.054 40,516,715 0.9694 10.34%
2022-08-26 0 1.160 1.140 1.160 1.050 1.180 3,818,000 4,300,550 1.1264 0.867 0.852 0.867 0.785 0.882 5,109,421 0.8417 10.48%
2022-08-25 0 1.050 1.020 1.050 1.010 1.060 1,624,000 1,668,380 1.0273 0.785 0.762 0.785 0.755 0.792 2,173,310 0.7677 2.94%
2022-08-24 0 1.020 1.010 1.020 1.010 1.050 714,000 728,700 1.0206 0.762 0.755 0.762 0.755 0.785 955,507 0.7626 -2.86%
2022-08-23 0 1.050 1.040 1.050 1.040 1.050 217,000 227,470 1.0482 0.785 0.777 0.785 0.777 0.785 290,399 0.7833 0.00%
2022-08-22 0 1.050 1.030 1.050 1.030 1.060 783,000 817,350 1.0439 0.785 0.770 0.785 0.770 0.792 1,047,846 0.7800 -0.94%
2022-08-19 0 1.060 1.060 1.070 1.050 1.070 194,000 205,840 1.0610 0.792 0.792 0.800 0.785 0.800 259,620 0.7929 1.92%
2022-08-18 0 1.040 1.030 1.040 1.040 1.070 420,000 441,930 1.0522 0.777 0.770 0.777 0.777 0.800 562,063 0.7863 -1.89%
2022-08-17 0 1.060 1.060 1.070 1.060 1.090 308,000 331,000 1.0747 0.792 0.792 0.800 0.792 0.814 412,180 0.8030 -1.85%
2022-08-16 0 1.080 1.070 1.080 1.060 1.110 393,000 426,040 1.0841 0.807 0.800 0.807 0.792 0.829 525,930 0.8101 -1.82%
2022-08-15 0 1.100 1.090 1.100 1.080 1.130 211,000 233,450 1.1064 0.822 0.814 0.822 0.807 0.844 282,370 0.8268 0.00%
2022-08-12 0 1.100 1.070 1.100 1.060 1.100 409,000 442,740 1.0825 0.822 0.800 0.822 0.792 0.822 547,342 0.8089 2.80%
2022-08-11 0 1.070 1.070 1.080 1.050 1.090 423,000 456,250 1.0786 0.800 0.800 0.807 0.785 0.814 566,078 0.8060 1.90%
2022-08-10 0 1.050 1.040 1.050 1.030 1.090 428,000 455,720 1.0648 0.785 0.777 0.785 0.770 0.814 572,769 0.7956 -2.78%
2022-08-09 0 1.080 1.060 1.080 1.070 1.090 60,000 64,700 1.0783 0.807 0.792 0.807 0.800 0.814 80,295 0.8058 -1.82%
2022-08-08 0 1.100 1.060 1.110 1.070 1.120 65,000 70,600 1.0862 0.822 0.792 0.829 0.800 0.837 86,986 0.8116 1.85%
2022-08-05 0 1.080 1.080 1.120 1.070 1.160 1,040,000 1,140,630 1.0968 0.807 0.807 0.837 0.800 0.867 1,391,775 0.8196 0.00%
2022-08-04 0 1.080 1.060 1.080 1.030 1.090 217,000 235,940 1.0873 0.807 0.792 0.807 0.770 0.814 290,399 0.8125 0.93%
2022-08-03 0 1.070 1.060 1.070 1.060 1.130 185,000 198,510 1.0730 0.800 0.792 0.800 0.792 0.844 247,575 0.8018 -1.83%
2022-08-02 0 1.090 1.060 1.110 1.060 1.100 1,426,000 1,531,610 1.0741 0.814 0.792 0.829 0.792 0.822 1,908,338 0.8026 -3.54%
2022-08-01 0 1.130 1.120 1.150 1.120 1.220 1,131,069 1,309,160 1.1575 0.844 0.837 0.859 0.837 0.912 1,513,648 0.8649 0.00%
2022-07-29 0 1.130 1.130 1.140 1.120 1.190 1,280,000 1,471,210 1.1494 0.844 0.844 0.852 0.837 0.889 1,712,954 0.8589 -5.04%
2022-07-28 0 1.190 1.170 1.190 1.170 1.200 437,000 515,760 1.1802 0.889 0.874 0.889 0.874 0.897 584,813 0.8819 2.59%
2022-07-27 0 1.160 1.150 1.160 1.140 1.230 979,000 1,147,970 1.1726 0.867 0.859 0.867 0.852 0.919 1,310,142 0.8762 -6.45%
2022-07-26 0 1.240 1.230 1.260 1.200 1.270 222,000 272,950 1.2295 0.927 0.919 0.942 0.897 0.949 297,090 0.9187 0.00%
2022-07-25 0 1.240 1.230 1.240 1.210 1.260 1,425,000 1,754,700 1.2314 0.927 0.919 0.927 0.904 0.942 1,907,000 0.9201 2.48%
2022-07-22 0 1.210 1.210 1.230 1.200 1.270 1,371,000 1,685,160 1.2291 0.904 0.904 0.919 0.897 0.949 1,834,734 0.9185 0.00%
2022-07-21 0 1.210 1.200 1.210 1.190 1.270 582,000 717,580 1.2330 0.904 0.897 0.904 0.889 0.949 778,859 0.9213 -4.72%
2022-07-20 0 1.270 1.270 1.280 1.240 1.340 2,191,000 2,812,170 1.2835 0.949 0.949 0.956 0.927 1.001 2,932,096 0.9591 3.25%
2022-07-19 0 1.230 1.230 1.240 1.160 1.250 5,357,000 6,532,550 1.2194 0.919 0.919 0.927 0.867 0.934 7,168,980 0.9112 6.03%
2022-07-18 0 1.160 1.120 1.160 1.120 1.160 553,000 629,620 1.1386 0.867 0.837 0.867 0.837 0.867 740,050 0.8508 3.57%
2022-07-15 0 1.120 1.120 1.130 1.120 1.170 1,469,000 1,676,770 1.1414 0.837 0.837 0.844 0.837 0.874 1,965,882 0.8529 -4.27%
2022-07-14 0 1.170 1.160 1.170 1.130 1.180 656,000 758,280 1.1559 0.874 0.867 0.874 0.844 0.882 877,889 0.8638 -0.85%
2022-07-13 0 1.180 1.170 1.190 1.160 1.200 1,055,000 1,241,340 1.1766 0.882 0.874 0.889 0.867 0.897 1,411,849 0.8792 0.00%
2022-07-12 0 1.180 1.160 1.180 1.140 1.180 1,040,000 1,210,650 1.1641 0.882 0.867 0.882 0.852 0.882 1,391,775 0.8699 -0.84%
2022-07-11 0 1.190 1.160 1.190 1.160 1.210 2,709,800 3,208,917 1.1842 0.889 0.867 0.889 0.867 0.904 3,626,377 0.8849 0.85%
2022-07-08 0 1.180 1.160 1.180 1.160 1.180 1,466,000 1,724,930 1.1766 0.882 0.867 0.882 0.867 0.882 1,961,868 0.8792 1.72%
2022-07-07 0 1.160 1.160 1.170 1.160 1.190 697,000 815,900 1.1706 0.867 0.867 0.874 0.867 0.889 932,757 0.8747 -1.69%
2022-07-06 0 1.180 1.160 1.180 1.130 1.180 1,223,000 1,420,370 1.1614 0.882 0.867 0.882 0.844 0.882 1,636,674 0.8678 2.61%
2022-07-05 0 1.150 1.150 1.160 1.140 1.190 2,660,509 3,090,040 1.1614 0.859 0.859 0.867 0.852 0.889 3,560,414 0.8679 -4.17%
2022-07-04 0 1.200 1.200 1.220 1.180 1.230 1,118,000 1,343,550 1.2017 0.897 0.897 0.912 0.882 0.919 1,496,158 0.8980 -2.44%
2022-06-30 0 1.230 1.200 1.240 1.180 1.250 5,784,261 6,998,633 1.2099 0.919 0.897 0.927 0.882 0.934 7,740,760 0.9041 0.00%
2022-06-29 0 1.230 1.230 1.250 1.180 1.290 2,970,000 3,687,840 1.2417 0.919 0.919 0.934 0.882 0.964 3,974,589 0.9279 0.00%
2022-06-28 0 1.230 1.230 1.250 1.230 1.270 1,740,000 2,167,670 1.2458 0.919 0.919 0.934 0.919 0.949 2,328,547 0.9309 -0.81%
2022-06-27 0 1.240 1.230 1.240 1.190 1.250 2,341,000 2,858,110 1.2209 0.927 0.919 0.927 0.889 0.934 3,132,832 0.9123 4.20%
2022-06-24 0 1.190 1.180 1.190 1.140 1.210 2,117,000 2,494,450 1.1783 0.889 0.882 0.889 0.852 0.904 2,833,065 0.8805 3.48%
2022-06-23 0 1.150 1.150 1.160 1.120 1.160 2,979,000 3,368,550 1.1308 0.859 0.859 0.867 0.837 0.867 3,986,633 0.8450 0.88%
2022-06-22 0 1.140 1.130 1.150 1.120 1.160 4,244,000 4,829,560 1.1380 0.852 0.844 0.859 0.837 0.867 5,679,513 0.8503 -1.72%
2022-06-21 0 1.160 1.140 1.160 1.110 1.200 8,097,000 9,331,110 1.1524 0.867 0.852 0.867 0.829 0.897 10,835,772 0.8611 0.00%
2022-06-20 0 1.160 1.150 1.160 1.120 1.210 7,979,000 9,227,400 1.1565 0.867 0.859 0.867 0.837 0.904 10,677,859 0.8642 -3.33%
2022-06-17 0 1.200 1.190 1.200 1.180 1.470 25,488,000 32,685,900 1.2824 0.897 0.889 0.897 0.882 1.098 34,109,197 0.9583 -7.69%
2022-06-16 0 1.300 1.290 1.300 1.150 1.620 61,459,000 87,688,350 1.4268 0.971 0.964 0.971 0.859 1.211 82,247,219 1.0662 14.04%
2022-06-15 0 1.140 1.140 1.150 1.130 1.170 993,000 1,147,226 1.1553 0.852 0.852 0.859 0.844 0.874 1,328,878 0.8633 2.70%
2022-06-14 0 1.110 1.090 1.120 1.090 1.160 1,033,000 1,150,612 1.1139 0.829 0.814 0.837 0.814 0.867 1,382,407 0.8323 -4.31%
2022-06-13 0 1.160 1.150 1.160 1.140 1.230 2,306,000 2,730,540 1.1841 0.867 0.859 0.867 0.852 0.919 3,085,994 0.8848 -1.69%
2022-06-10 0 1.180 1.140 1.180 1.130 1.190 1,679,000 1,950,150 1.1615 0.882 0.852 0.882 0.844 0.889 2,246,914 0.8679 0.85%
2022-06-09 0 1.170 1.150 1.170 1.150 1.210 1,386,000 1,629,050 1.1754 0.874 0.859 0.874 0.859 0.904 1,854,808 0.8783 0.00%
2022-06-08 0 1.170 1.150 1.170 1.130 1.210 1,594,000 1,859,030 1.1663 0.874 0.859 0.874 0.844 0.904 2,133,163 0.8715 -0.85%
2022-06-07 0 1.180 1.160 1.180 1.030 1.230 4,715,000 5,394,160 1.1440 0.882 0.867 0.882 0.770 0.919 6,309,827 0.8549 14.56%
2022-06-06 0 1.030 1.020 1.030 1.010 1.070 709,000 725,490 1.0233 0.770 0.762 0.770 0.755 0.800 948,816 0.7646 0.98%
2022-06-02 0 1.020 1.010 1.020 1.010 1.060 1,009,000 1,031,910 1.0227 0.762 0.755 0.762 0.755 0.792 1,350,290 0.7642 -0.97%
2022-06-01 0 1.090 1.090 1.100 1.070 1.110 1,300,000 1,434,264 1.1033 0.770 0.770 0.777 0.756 0.784 1,841,062 0.7790 -2.68%
2022-05-31 0 1.120 1.120 1.130 1.020 1.120 7,904,000 8,655,450 1.0951 0.791 0.791 0.798 0.720 0.791 11,193,656 0.7732 8.74%
2022-05-30 0 1.030 1.000 1.030 0.970 1.030 1,244,000 1,244,050 1.0000 0.727 0.706 0.727 0.685 0.727 1,761,754 0.7061 3.00%
2022-05-27 0 1.000 0.970 1.000 0.930 1.000 2,608,000 2,512,410 0.9633 0.706 0.685 0.706 0.657 0.706 3,693,453 0.6802 4.17%
2022-05-26 0 0.960 0.950 0.960 0.950 0.980 2,025,000 1,960,540 0.9682 0.678 0.671 0.678 0.671 0.692 2,867,808 0.6836 -2.04%
2022-05-25 0 0.980 0.980 1.000 0.960 1.010 1,520,000 1,494,040 0.9829 0.692 0.692 0.706 0.678 0.713 2,152,626 0.6941 -2.97%
2022-05-24 0 1.010 1.010 1.020 0.990 1.050 2,361,000 2,374,390 1.0057 0.713 0.713 0.720 0.699 0.741 3,343,651 0.7101 -2.88%
2022-05-23 0 1.040 1.030 1.040 1.010 1.050 1,421,000 1,462,180 1.0290 0.734 0.727 0.734 0.713 0.741 2,012,422 0.7266 0.00%
2022-05-20 0 1.040 1.030 1.040 1.020 1.090 2,560,000 2,661,570 1.0397 0.734 0.727 0.734 0.720 0.770 3,625,475 0.7341 -2.80%
2022-05-19 0 1.070 1.050 1.070 1.030 1.090 1,642,000 1,717,390 1.0459 0.756 0.741 0.756 0.727 0.770 2,325,403 0.7385 -1.83%
2022-05-18 0 1.090 1.070 1.090 1.050 1.130 580,000 624,910 1.0774 0.770 0.756 0.770 0.741 0.798 821,397 0.7608 0.93%
2022-05-17 0 1.080 1.070 1.080 1.070 1.100 530,000 575,620 1.0861 0.763 0.756 0.763 0.756 0.777 750,587 0.7669 -1.82%
2022-05-16 0 1.100 1.070 1.100 1.020 1.100 1,462,000 1,539,390 1.0529 0.777 0.756 0.777 0.720 0.777 2,070,486 0.7435 7.84%
2022-05-13 0 1.020 1.010 1.020 1.000 1.070 4,261,000 4,323,820 1.0147 0.720 0.713 0.720 0.706 0.756 6,034,434 0.7165 -2.86%
2022-05-12 0 1.050 1.010 1.050 1.010 1.100 3,196,000 3,352,771 1.0491 0.741 0.713 0.741 0.713 0.777 4,526,180 0.7408 -3.67%
2022-05-11 0 1.090 1.080 1.090 1.060 1.190 3,556,000 3,971,802 1.1169 0.770 0.763 0.770 0.748 0.840 5,036,012 0.7887 -5.22%
2022-05-10 0 1.150 1.150 1.160 1.110 1.200 1,246,000 1,435,790 1.1523 0.812 0.812 0.819 0.784 0.847 1,764,587 0.8137 -2.54%
2022-05-06 0 1.180 1.160 1.180 1.150 1.250 1,443,000 1,711,840 1.1863 0.833 0.819 0.833 0.812 0.883 2,043,579 0.8377 -5.60%
2022-05-05 0 1.250 1.240 1.250 1.240 1.300 1,437,000 1,804,650 1.2558 0.883 0.876 0.883 0.876 0.918 2,035,081 0.8868 -2.34%
2022-05-04 0 1.280 1.260 1.280 1.280 1.360 675,000 876,260 1.2982 0.904 0.890 0.904 0.904 0.960 955,936 0.9167 -3.03%
2022-05-03 0 1.320 1.310 1.320 1.300 1.380 1,463,000 1,938,560 1.3251 0.932 0.925 0.932 0.918 0.974 2,071,903 0.9356 2.33%
2022-04-29 0 1.290 1.280 1.290 1.200 1.350 2,683,000 3,435,655 1.2805 0.911 0.904 0.911 0.847 0.953 3,799,668 0.9042 5.74%
2022-04-28 0 1.220 1.220 1.250 1.160 1.260 911,000 1,111,180 1.2197 0.861 0.861 0.883 0.819 0.890 1,290,159 0.8613 0.83%
2022-04-27 0 1.210 1.180 1.210 1.140 1.240 1,556,000 1,868,030 1.2005 0.854 0.833 0.854 0.805 0.876 2,203,609 0.8477 0.00%
2022-04-26 0 1.210 1.170 1.210 1.120 1.210 1,622,000 1,887,700 1.1638 0.854 0.826 0.854 0.791 0.854 2,297,079 0.8218 3.42%
2022-04-25 0 1.170 1.170 1.180 1.090 1.260 2,592,000 2,916,760 1.1253 0.826 0.826 0.833 0.770 0.890 3,670,794 0.7946 -3.31%
2022-04-22 0 1.210 1.190 1.210 1.170 1.240 1,966,000 2,361,310 1.2011 0.854 0.840 0.854 0.826 0.876 2,784,252 0.8481 -2.42%
2022-04-21 0 1.240 1.160 1.240 1.160 1.250 2,128,000 2,534,500 1.1910 0.876 0.819 0.876 0.819 0.883 3,013,677 0.8410 3.33%
2022-04-20 0 1.200 1.200 1.220 1.200 1.260 984,000 1,220,240 1.2401 0.847 0.847 0.861 0.847 0.890 1,393,542 0.8756 -2.44%
2022-04-19 0 1.230 1.190 1.230 1.180 1.240 3,006,000 3,609,090 1.2006 0.869 0.840 0.869 0.833 0.876 4,257,101 0.8478 -0.81%
2022-04-14 0 1.240 1.230 1.240 1.200 1.280 2,727,555 3,390,558 1.2431 0.876 0.869 0.876 0.847 0.904 3,862,767 0.8778 3.33%
2022-04-13 0 1.200 1.190 1.200 1.130 1.200 3,204,000 3,729,710 1.1641 0.847 0.840 0.847 0.798 0.847 4,537,509 0.8220 4.35%
2022-04-12 0 1.150 1.140 1.150 1.090 1.180 2,749,000 3,113,690 1.1327 0.812 0.805 0.812 0.770 0.833 3,893,138 0.7998 0.88%
2022-04-11 0 1.140 1.140 1.150 1.140 1.210 3,868,011 4,522,915 1.1693 0.805 0.805 0.812 0.805 0.854 5,477,882 0.8257 -8.06%
2022-04-08 0 1.240 1.230 1.240 1.220 1.270 2,403,000 2,973,984 1.2376 0.876 0.869 0.876 0.861 0.897 3,403,132 0.8739 -0.80%
2022-04-07 0 1.250 1.250 1.260 1.250 1.310 3,012,000 3,852,940 1.2792 0.883 0.883 0.890 0.883 0.925 4,265,599 0.9033 -5.30%
2022-04-06 0 1.320 1.320 1.330 1.210 1.340 12,304,398 15,627,626 1.2701 0.932 0.932 0.939 0.854 0.946 17,425,505 0.8968 8.20%
2022-04-04 0 1.220 1.220 1.230 1.220 1.250 2,284,000 2,815,500 1.2327 0.861 0.861 0.869 0.861 0.883 3,234,604 0.8704 -0.81%
2022-04-01 0 1.230 1.210 1.230 1.170 1.250 3,476,730 4,211,834 1.2114 0.869 0.854 0.869 0.826 0.883 4,923,750 0.8554 -1.60%
2022-03-31 0 1.250 1.230 1.250 1.200 1.270 5,910,000 7,294,470 1.2343 0.883 0.869 0.883 0.847 0.897 8,369,750 0.8715 5.04%
2022-03-30 0 1.190 1.190 1.200 1.190 1.260 7,032,000 8,622,710 1.2262 0.840 0.840 0.847 0.840 0.890 9,958,728 0.8658 -3.25%
2022-03-29 0 1.230 1.230 1.240 1.210 1.390 25,165,000 32,634,700 1.2968 0.869 0.869 0.876 0.854 0.981 35,638,707 0.9157 -17.45%
2022-03-28 0 1.490 1.490 1.500 1.450 1.570 3,021,000 4,563,740 1.5107 1.052 1.052 1.059 1.024 1.109 4,278,344 1.0667 -0.67%
2022-03-25 0 1.500 1.470 1.500 1.450 1.670 4,147,000 6,292,917 1.5175 1.059 1.038 1.059 1.024 1.179 5,872,987 1.0715 -7.41%
2022-03-24 0 1.620 1.620 1.640 1.540 1.700 3,162,000 5,169,330 1.6348 1.144 1.144 1.158 1.087 1.200 4,478,029 1.1544 2.53%
2022-03-23 0 1.580 1.570 1.580 1.550 1.610 1,396,000 2,213,620 1.5857 1.116 1.109 1.116 1.094 1.137 1,977,017 1.1197 1.28%
2022-03-22 0 1.560 1.540 1.560 1.470 1.570 1,312,000 1,991,150 1.5176 1.102 1.087 1.102 1.038 1.109 1,858,056 1.0716 4.70%
2022-03-21 0 1.490 1.480 1.490 1.470 1.560 2,066,104 3,121,606 1.5109 1.052 1.045 1.052 1.038 1.102 2,926,019 1.0668 -1.32%
2022-03-18 0 1.510 1.480 1.510 1.370 1.510 4,285,000 6,175,670 1.4412 1.066 1.045 1.066 0.967 1.066 6,068,423 1.0177 11.03%
2022-03-17 0 1.360 1.360 1.370 1.310 1.470 9,135,000 12,406,000 1.3581 0.960 0.960 0.967 0.925 1.038 12,936,999 0.9590 3.82%
2022-03-16 0 1.310 1.310 1.320 1.160 1.360 8,514,746 10,914,482 1.2818 0.925 0.925 0.932 0.819 0.960 12,058,595 0.9051 11.02%
2022-03-15 0 1.180 1.180 1.190 1.170 1.370 5,290,000 6,691,195 1.2649 0.833 0.833 0.840 0.826 0.967 7,491,705 0.8931 -8.53%
2022-03-14 0 1.290 1.290 1.310 1.290 1.460 2,522,000 3,439,255 1.3637 0.911 0.911 0.925 0.911 1.031 3,571,660 0.9629 -12.24%
2022-03-11 0 1.470 1.470 1.510 1.270 1.520 4,712,011 6,400,384 1.3583 1.038 1.038 1.066 0.897 1.073 6,673,156 0.9591 9.70%
2022-03-10 0 1.340 1.330 1.350 1.330 1.450 4,620,613 6,367,028 1.3780 0.946 0.939 0.953 0.939 1.024 6,543,718 0.9730 -0.74%
2022-03-09 0 1.350 1.330 1.360 1.290 1.440 10,101,000 13,536,320 1.3401 0.953 0.939 0.960 0.911 1.017 14,305,050 0.9463 -5.59%
2022-03-08 0 1.430 1.430 1.450 1.390 1.540 6,059,000 8,672,950 1.4314 1.010 1.010 1.024 0.981 1.087 8,580,764 1.0107 -7.14%
2022-03-07 0 1.540 1.520 1.540 1.470 1.570 3,836,458 5,863,897 1.5285 1.087 1.073 1.087 1.038 1.109 5,433,197 1.0793 -3.75%
2022-03-04 0 1.600 1.580 1.610 1.570 1.670 3,659,000 5,900,580 1.6126 1.130 1.116 1.137 1.109 1.179 5,181,881 1.1387 -4.19%
2022-03-03 0 1.670 1.670 1.680 1.660 1.740 3,101,000 5,243,510 1.6909 1.179 1.179 1.186 1.172 1.229 4,391,640 1.1940 -4.57%
2022-03-02 0 1.750 1.730 1.750 1.720 1.800 1,091,220 1,897,714 1.7391 1.236 1.222 1.236 1.215 1.271 1,545,387 1.2280 -1.69%
2022-03-01 0 1.780 1.770 1.780 1.760 1.800 867,000 1,551,640 1.7897 1.257 1.250 1.257 1.243 1.271 1,227,847 1.2637 0.00%
2022-02-28 0 1.780 1.780 1.790 1.760 1.870 1,705,688 3,088,637 1.8108 1.257 1.257 1.264 1.243 1.320 2,415,598 1.2786 -7.29%
2022-02-25 0 1.920 1.900 1.920 1.880 1.950 1,094,000 2,078,650 1.9000 1.356 1.342 1.356 1.327 1.377 1,549,324 1.3416 0.52%
2022-02-24 0 1.910 1.900 1.910 1.870 2.000 1,931,000 3,686,680 1.9092 1.349 1.342 1.349 1.320 1.412 2,734,685 1.3481 -4.50%
2022-02-23 0 2.000 1.990 2.040 1.960 2.050 1,561,000 3,133,410 2.0073 1.412 1.405 1.440 1.384 1.448 2,210,690 1.4174 2.04%
2022-02-22 0 1.960 1.950 1.960 1.900 2.060 3,715,000 7,203,670 1.9391 1.384 1.377 1.384 1.342 1.455 5,261,188 1.3692 -3.92%
2022-02-21 0 2.040 2.040 2.050 1.990 2.060 2,349,000 4,754,980 2.0243 1.440 1.440 1.448 1.405 1.455 3,326,657 1.4294 -1.92%
2022-02-18 0 2.080 2.080 2.090 2.030 2.130 2,798,000 5,797,630 2.0721 1.469 1.469 1.476 1.433 1.504 3,962,531 1.4631 -1.89%
2022-02-17 0 2.120 2.100 2.130 2.080 2.190 2,288,259 4,849,430 2.1193 1.497 1.483 1.504 1.469 1.546 3,240,636 1.4964 -2.30%
2022-02-16 0 2.170 2.160 2.170 2.050 2.180 5,131,220 10,885,347 2.1214 1.532 1.525 1.532 1.448 1.539 7,266,841 1.4979 6.37%
2022-02-15 0 2.040 2.020 2.040 1.980 2.040 1,678,000 3,363,840 2.0047 1.440 1.426 1.440 1.398 1.440 2,376,386 1.4155 0.99%
2022-02-14 0 2.020 2.010 2.020 1.990 2.060 2,019,680 4,051,069 2.0058 1.426 1.419 1.426 1.405 1.455 2,860,274 1.4163 -2.88%
2022-02-11 0 2.080 2.050 2.080 2.010 2.130 8,638,000 17,838,750 2.0651 1.469 1.448 1.469 1.419 1.504 12,233,147 1.4582 0.97%
2022-02-10 0 2.060 2.040 2.060 1.980 2.070 4,692,587 9,521,289 2.0290 1.455 1.440 1.455 1.398 1.462 6,645,648 1.4327 5.10%
2022-02-09 0 1.960 1.960 1.970 1.930 1.980 1,601,158 3,123,174 1.9506 1.384 1.384 1.391 1.363 1.398 2,267,562 1.3773 0.00%
2022-02-08 0 1.960 1.910 1.960 1.910 1.980 1,373,000 2,649,470 1.9297 1.384 1.349 1.384 1.349 1.398 1,944,444 1.3626 -0.51%
2022-02-07 0 1.970 1.940 1.970 1.900 2.000 4,445,000 8,686,800 1.9543 1.391 1.370 1.391 1.342 1.412 6,295,015 1.3799 3.68%
2022-02-04 0 1.900 1.910 1.920 1.800 1.920 957,730 1,796,047 1.8753 1.342 1.349 1.356 1.271 1.356 1,356,339 1.3242 2.70%
2022-01-31 0 1.850 1.840 1.850 1.810 1.900 968,000 1,775,010 1.8337 1.306 1.299 1.306 1.278 1.342 1,370,883 1.2948 -1.07%
2022-01-28 0 1.870 1.860 1.870 1.700 1.870 2,431,461 4,340,932 1.7853 1.320 1.313 1.320 1.200 1.320 3,443,438 1.2606 6.25%
2022-01-27 0 1.760 1.750 1.760 1.660 1.850 4,824,092 8,340,796 1.7290 1.243 1.236 1.243 1.172 1.306 6,831,886 1.2209 -4.86%
2022-01-26 0 1.850 1.840 1.850 1.800 1.960 7,519,225 13,924,380 1.8518 1.306 1.299 1.306 1.271 1.384 10,648,737 1.3076 -2.12%
2022-01-25 0 1.890 1.870 1.890 1.840 2.010 6,094,449 11,600,346 1.9034 1.335 1.320 1.335 1.299 1.419 8,630,967 1.3440 -5.50%
2022-01-24 0 2.000 1.970 2.000 1.960 2.140 3,640,000 7,427,590 2.0405 1.412 1.391 1.412 1.384 1.511 5,154,973 1.4409 -1.96%
2022-01-21 0 2.040 2.020 2.040 1.950 2.040 3,459,000 6,884,490 1.9903 1.440 1.426 1.440 1.377 1.440 4,898,641 1.4054 2.51%
2022-01-20 0 1.990 1.980 1.990 1.880 2.030 4,933,000 9,707,660 1.9679 1.405 1.398 1.405 1.327 1.433 6,986,121 1.3896 6.42%
2022-01-19 0 1.870 1.870 1.890 1.870 1.940 1,687,772 3,197,586 1.8946 1.320 1.320 1.335 1.320 1.370 2,390,225 1.3378 -2.60%
2022-01-18 0 1.920 1.920 1.940 1.910 1.950 2,141,000 4,130,320 1.9292 1.356 1.356 1.370 1.349 1.377 3,032,087 1.3622 -1.03%
2022-01-17 0 1.940 1.930 1.940 1.900 2.150 7,203,000 13,972,850 1.9399 1.370 1.363 1.370 1.342 1.518 10,200,898 1.3698 -5.83%
2022-01-14 0 2.060 2.060 2.070 1.850 2.120 5,936,435 11,642,526 1.9612 1.455 1.455 1.462 1.306 1.497 8,407,187 1.3848 12.57%
2022-01-13 0 1.830 1.830 1.870 1.810 1.990 5,025,000 9,365,510 1.8638 1.292 1.292 1.320 1.278 1.405 7,116,412 1.3160 -6.15%
2022-01-12 0 1.950 1.940 1.950 1.920 1.980 1,530,458 2,974,190 1.9433 1.377 1.370 1.377 1.356 1.398 2,167,437 1.3722 0.52%
2022-01-11 0 1.940 1.930 1.940 1.900 1.950 2,418,000 4,658,470 1.9266 1.370 1.363 1.370 1.342 1.377 3,424,375 1.3604 -0.51%
2022-01-10 0 1.950 1.930 1.950 1.830 1.960 4,527,445 8,571,997 1.8933 1.377 1.363 1.377 1.292 1.384 6,411,774 1.3369 4.84%
2022-01-07 0 1.860 1.850 1.860 1.820 1.890 3,849,917 7,147,098 1.8564 1.313 1.306 1.313 1.285 1.335 5,452,258 1.3109 -0.53%
2022-01-06 0 1.870 1.860 1.870 1.780 1.890 4,823,000 8,791,380 1.8228 1.320 1.313 1.320 1.257 1.335 6,830,339 1.2871 2.75%
2022-01-05 0 1.820 1.820 1.830 1.800 1.970 4,982,245 9,263,171 1.8592 1.285 1.285 1.292 1.271 1.391 7,055,862 1.3128 -7.61%
2022-01-04 0 1.970 1.970 1.980 1.950 2.110 5,872,628 11,907,584 2.0276 1.391 1.391 1.398 1.377 1.490 8,316,824 1.4317 -3.43%
2022-01-03 0 2.040 2.040 2.050 1.950 2.100 3,151,000 6,416,370 2.0363 1.440 1.440 1.448 1.377 1.483 4,462,450 1.4379 2.00%
2021-12-31 0 2.000 2.000 2.070 1.990 2.090 873,000 1,793,390 2.0543 1.412 1.412 1.462 1.405 1.476 1,236,344 1.4506 0.50%
2021-12-30 0 1.990 1.970 2.000 1.830 2.030 5,541,688 10,738,530 1.9378 1.405 1.391 1.412 1.292 1.433 7,848,146 1.3683 9.34%
2021-12-29 0 1.820 1.790 1.820 1.700 1.890 3,834,000 6,804,390 1.7747 1.285 1.264 1.285 1.200 1.335 5,429,716 1.2532 -5.70%
2021-12-28 0 1.930 1.920 1.940 1.900 2.110 4,030,933 7,917,266 1.9641 1.363 1.356 1.370 1.342 1.490 5,708,613 1.3869 -7.21%
2021-12-24 0 2.080 2.080 2.100 2.010 2.150 2,306,000 4,817,060 2.0889 1.469 1.469 1.483 1.419 1.518 3,265,760 1.4750 0.97%
2021-12-23 0 2.060 2.060 2.080 1.920 2.240 10,419,000 21,807,350 2.0930 1.455 1.455 1.469 1.356 1.582 14,755,402 1.4779 8.42%
2021-12-22 0 1.900 1.880 1.900 1.830 1.980 5,466,173 10,204,576 1.8669 1.342 1.327 1.342 1.292 1.398 7,741,202 1.3182 -0.52%
2021-12-21 0 1.910 1.850 1.910 1.780 1.910 5,317,224 9,764,686 1.8364 1.349 1.306 1.349 1.257 1.349 7,530,260 1.2967 2.69%
2021-12-20 0 1.860 1.830 1.860 1.820 1.920 3,812,945 7,087,999 1.8589 1.313 1.292 1.313 1.285 1.356 5,399,898 1.3126 -3.63%
2021-12-17 0 1.930 1.920 1.930 1.880 1.980 1,812,899 3,472,901 1.9157 1.363 1.356 1.363 1.327 1.398 2,567,430 1.3527 -3.02%
2021-12-16 0 1.990 1.970 1.990 1.900 2.000 3,768,000 7,365,239 1.9547 1.405 1.391 1.405 1.342 1.412 5,336,247 1.3802 0.00%
2021-12-15 0 1.990 1.990 2.030 1.970 2.140 2,618,000 5,282,020 2.0176 1.405 1.405 1.433 1.391 1.511 3,707,615 1.4246 0.51%
2021-12-14 0 1.980 1.980 1.990 1.970 2.150 3,873,458 7,820,402 2.0190 1.398 1.398 1.405 1.391 1.518 5,485,597 1.4256 -9.17%
2021-12-13 0 2.180 2.150 2.180 2.060 2.180 2,486,000 5,293,530 2.1293 1.539 1.518 1.539 1.455 1.539 3,520,677 1.5036 2.83%
2021-12-10 0 2.120 2.120 2.160 2.120 2.270 3,433,136 7,475,340 2.1774 1.497 1.497 1.525 1.497 1.603 4,862,012 1.5375 -6.61%
2021-12-09 0 2.270 2.240 2.270 2.200 2.340 3,880,413 8,742,493 2.2530 1.603 1.582 1.603 1.553 1.652 5,495,446 1.5909 5.58%
2021-12-08 0 2.150 2.140 2.150 2.000 2.210 4,481,000 9,350,160 2.0866 1.518 1.511 1.518 1.412 1.561 6,345,998 1.4734 3.37%
2021-12-07 0 2.080 2.070 2.080 2.010 2.170 10,316,226 21,279,901 2.0628 1.469 1.462 1.469 1.419 1.532 14,609,853 1.4565 2.46%
2021-12-06 0 2.030 2.010 2.030 1.970 2.390 8,123,000 17,308,440 2.1308 1.433 1.419 1.433 1.391 1.688 11,503,804 1.5046 -16.12%
2021-12-03 0 2.420 2.420 2.430 2.410 2.610 1,442,000 3,590,030 2.4896 1.709 1.709 1.716 1.702 1.843 2,042,162 1.7580 -5.10%
2021-12-02 0 2.550 2.550 2.560 2.490 2.820 2,886,916 7,480,748 2.5913 1.801 1.801 1.808 1.758 1.991 4,088,454 1.8297 -10.53%
2021-12-01 0 2.850 2.850 2.860 2.800 3.110 2,498,000 7,304,025 2.9239 2.012 2.012 2.019 1.977 2.196 3,537,671 2.0646 -10.66%
2021-11-30 0 3.190 3.110 3.190 3.110 3.310 2,764,000 8,716,710 3.1537 2.253 2.196 2.253 2.196 2.337 3,914,381 2.2268 -6.73%
2021-11-29 0 3.420 3.400 3.420 3.330 3.580 1,440,000 4,912,781 3.4117 2.415 2.401 2.415 2.351 2.528 2,039,330 2.4090 -5.26%
2021-11-26 0 3.610 3.580 3.610 3.530 3.700 677,915 2,448,249 3.6114 2.549 2.528 2.549 2.493 2.613 960,064 2.5501 -3.99%
2021-11-25 0 3.760 3.750 3.760 3.560 3.880 1,252,000 4,709,180 3.7613 2.655 2.648 2.655 2.514 2.740 1,773,084 2.6559 4.74%
2021-11-24 0 3.590 3.550 3.590 3.380 3.600 684,000 2,419,570 3.5374 2.535 2.507 2.535 2.387 2.542 968,682 2.4978 1.70%
2021-11-23 0 3.530 3.460 3.530 3.100 3.530 1,550,000 5,285,870 3.4102 2.493 2.443 2.493 2.189 2.493 2,195,112 2.4080 0.00%
2021-11-22 0 3.530 3.490 3.530 3.410 3.620 700,000 2,441,420 3.4877 2.493 2.464 2.493 2.408 2.556 991,341 2.4627 -1.67%
2021-11-19 0 3.590 3.560 3.600 3.380 3.610 543,000 1,908,170 3.5141 2.535 2.514 2.542 2.387 2.549 768,997 2.4814 2.87%
2021-11-18 0 3.490 3.460 3.490 3.310 3.540 1,140,000 3,954,910 3.4692 2.464 2.443 2.464 2.337 2.500 1,614,470 2.4497 0.00%
2021-11-17 0 3.490 3.490 3.500 3.470 3.600 811,000 2,843,480 3.5061 2.464 2.464 2.471 2.450 2.542 1,148,539 2.4757 -0.29%
2021-11-16 0 3.500 3.480 3.500 3.360 3.540 1,489,000 5,183,960 3.4815 2.471 2.457 2.471 2.373 2.500 2,108,724 2.4583 3.55%
2021-11-15 0 3.380 3.390 3.400 3.300 3.450 1,091,000 3,703,023 3.3942 2.387 2.394 2.401 2.330 2.436 1,545,076 2.3967 2.42%
2021-11-12 0 3.300 3.290 3.300 3.100 3.330 1,286,000 4,155,340 3.2312 2.330 2.323 2.330 2.189 2.351 1,821,235 2.2816 7.84%
2021-11-11 0 3.060 3.050 3.060 2.900 3.090 1,200,000 3,638,170 3.0318 2.161 2.154 2.161 2.048 2.182 1,699,442 2.1408 4.08%
2021-11-10 0 2.940 2.930 2.940 2.870 2.950 566,482 1,650,373 2.9134 2.076 2.069 2.076 2.027 2.083 802,253 2.0572 1.03%
2021-11-09 0 2.910 2.900 2.910 2.880 2.930 651,000 1,890,630 2.9042 2.055 2.048 2.055 2.034 2.069 921,947 2.0507 -0.34%
2021-11-08 0 2.920 2.910 2.920 2.780 2.920 551,000 1,584,758 2.8761 2.062 2.055 2.062 1.963 2.062 780,327 2.0309 3.91%
2021-11-05 0 2.810 2.810 2.830 2.760 2.860 896,000 2,517,113 2.8093 1.984 1.984 1.998 1.949 2.019 1,268,916 1.9837 -1.40%
2021-11-04 0 2.850 2.840 2.850 2.770 2.880 890,000 2,509,645 2.8198 2.012 2.005 2.012 1.956 2.034 1,260,419 1.9911 1.06%
2021-11-03 0 2.820 2.820 2.840 2.730 2.900 2,079,000 5,852,680 2.8151 1.991 1.991 2.005 1.928 2.048 2,944,283 1.9878 -4.41%
2021-11-02 0 2.950 2.900 2.950 2.760 3.120 3,115,000 8,998,320 2.8887 2.083 2.048 2.083 1.949 2.203 4,411,467 2.0398 0.00%
2021-11-01 0 2.950 2.920 2.950 2.910 3.100 1,906,224 5,655,518 2.9669 2.083 2.062 2.083 2.055 2.189 2,699,597 2.0949 -7.81%
2021-10-29 0 3.200 3.140 3.200 2.910 3.240 2,111,006 6,498,712 3.0785 2.260 2.217 2.260 2.055 2.288 2,989,610 2.1738 9.97%
2021-10-28 0 2.910 2.880 2.910 2.850 3.010 2,379,000 6,900,650 2.9007 2.055 2.034 2.055 2.012 2.125 3,369,143 2.0482 -1.36%
2021-10-27 0 2.950 2.950 2.960 2.750 3.110 3,357,000 9,651,550 2.8751 2.083 2.083 2.090 1.942 2.196 4,754,188 2.0301 -1.99%
2021-10-26 0 3.010 3.010 3.020 2.950 3.130 1,317,000 3,954,800 3.0029 2.125 2.125 2.132 2.083 2.210 1,865,137 2.1204 -2.90%
2021-10-25 0 3.100 3.100 3.110 3.000 3.110 783,000 2,392,140 3.0551 2.189 2.189 2.196 2.118 2.196 1,108,886 2.1572 0.00%
2021-10-22 0 3.100 3.100 3.140 3.070 3.140 466,000 1,447,310 3.1058 2.189 2.189 2.217 2.168 2.217 659,950 2.1931 -0.32%
2021-10-21 0 3.110 3.110 3.180 3.040 3.360 1,578,000 4,918,440 3.1169 2.196 2.196 2.245 2.147 2.373 2,234,766 2.2009 -3.42%
2021-10-20 0 3.220 3.220 3.270 3.140 3.340 2,609,000 8,325,220 3.1910 2.274 2.274 2.309 2.217 2.358 3,694,869 2.2532 -1.83%
2021-10-19 0 3.280 3.280 3.290 3.220 3.500 1,615,000 5,323,350 3.2962 2.316 2.316 2.323 2.274 2.471 2,287,165 2.3275 -1.80%
2021-10-18 0 3.340 3.340 3.390 3.180 3.580 5,038,979 16,977,418 3.3692 2.358 2.358 2.394 2.245 2.528 7,136,209 2.3791 -0.89%
2021-10-15 0 3.370 3.360 3.370 2.810 3.430 11,672,623 37,310,094 3.1964 2.380 2.373 2.380 1.984 2.422 16,530,785 2.2570 22.10%
2021-10-12 0 2.760 2.760 2.780 2.720 2.820 419,000 1,158,190 2.7642 1.949 1.949 1.963 1.921 1.991 593,388 1.9518 -1.43%
2021-10-11 0 2.800 2.790 2.800 2.720 2.940 1,794,000 5,034,300 2.8062 1.977 1.970 1.977 1.921 2.076 2,540,665 1.9815 0.00%
2021-10-08 0 2.800 2.780 2.800 2.650 2.820 1,775,000 4,832,550 2.7226 1.977 1.963 1.977 1.871 1.991 2,513,757 1.9224 3.32%
2021-10-07 0 2.710 2.680 2.710 2.630 2.770 332,000 894,540 2.6944 1.914 1.892 1.914 1.857 1.956 470,179 1.9026 3.83%
2021-10-06 0 2.610 2.610 2.640 2.600 2.770 942,000 2,536,670 2.6929 1.843 1.843 1.864 1.836 1.956 1,334,062 1.9015 -0.76%
2021-10-05 0 2.630 2.630 2.640 2.590 2.740 599,000 1,590,060 2.6545 1.857 1.857 1.864 1.829 1.935 848,305 1.8744 -2.95%
2021-10-04 0 2.710 2.690 2.710 2.620 2.780 909,000 2,434,520 2.6782 1.914 1.899 1.914 1.850 1.963 1,287,327 1.8911 -3.56%
2021-09-30 0 2.870 2.860 2.870 2.680 2.880 1,273,582 3,577,351 2.8089 1.984 1.977 1.984 1.853 1.991 1,842,161 1.9419 8.30%
2021-09-29 0 2.650 2.640 2.650 2.620 2.730 604,000 1,605,750 2.6585 1.832 1.825 1.832 1.811 1.887 873,650 1.8380 -7.67%
2021-09-28 0 2.870 2.860 2.870 2.510 2.920 2,219,000 6,256,720 2.8196 1.984 1.977 1.984 1.735 2.019 3,209,652 1.9493 7.09%
2021-09-27 0 2.680 2.670 2.680 2.650 2.760 1,467,000 3,954,530 2.6957 1.853 1.846 1.853 1.832 1.908 2,121,928 1.8636 -3.60%
2021-09-24 0 2.780 2.750 2.780 2.750 2.930 656,000 1,875,320 2.8587 1.922 1.901 1.922 1.901 2.026 948,865 1.9764 -1.07%
2021-09-23 0 2.810 2.810 2.830 2.680 2.830 1,626,984 4,482,676 2.7552 1.943 1.943 1.957 1.853 1.957 2,353,336 1.9048 5.64%
2021-09-21 0 2.660 2.660 2.700 2.580 2.790 399,000 1,058,170 2.6521 1.839 1.839 1.867 1.784 1.929 577,130 1.8335 2.70%
2021-09-20 0 2.590 2.570 2.600 2.560 2.660 366,000 948,100 2.5904 1.791 1.777 1.798 1.770 1.839 529,397 1.7909 -4.43%
2021-09-17 0 2.710 2.710 2.720 2.670 2.790 880,000 2,389,660 2.7155 1.874 1.874 1.880 1.846 1.929 1,272,868 1.8774 -0.73%
2021-09-16 0 2.730 2.720 2.730 2.720 2.870 871,000 2,390,828 2.7449 1.887 1.880 1.887 1.880 1.984 1,259,850 1.8977 -5.21%
2021-09-15 0 2.880 2.830 2.880 2.800 3.020 2,118,062 6,138,113 2.8980 1.991 1.957 1.991 1.936 2.088 3,063,651 2.0035 -5.57%
2021-09-14 0 3.050 3.030 3.050 3.010 3.060 857,694 2,594,408 3.0249 2.109 2.095 2.109 2.081 2.116 1,240,603 2.0912 -1.29%
2021-09-13 0 3.090 3.070 3.090 3.020 3.180 888,220 2,724,554 3.0674 2.136 2.122 2.136 2.088 2.199 1,284,757 2.1207 -1.90%
2021-09-10 0 3.150 3.130 3.150 3.040 3.160 561,523 1,739,380 3.0976 2.178 2.164 2.178 2.102 2.185 812,210 2.1415 0.64%
2021-09-09 0 3.130 3.120 3.130 3.100 3.160 1,377,001 4,304,053 3.1257 2.164 2.157 2.164 2.143 2.185 1,991,750 2.1609 0.97%
2021-09-08 0 3.100 3.080 3.100 3.020 3.250 2,969,000 9,121,470 3.0722 2.143 2.129 2.143 2.088 2.247 4,294,482 2.1240 -3.13%
2021-09-07 0 3.200 3.130 3.200 3.120 3.290 1,173,902 3,734,100 3.1809 2.212 2.164 2.212 2.157 2.275 1,697,979 2.1991 0.00%
2021-09-06 0 3.200 3.200 3.210 3.200 3.320 2,165,000 7,067,360 3.2644 2.212 2.212 2.219 2.212 2.295 3,131,544 2.2568 -5.04%
2021-09-03 0 3.370 3.370 3.400 3.230 3.500 4,014,227 13,319,605 3.3181 2.330 2.330 2.351 2.233 2.420 5,806,341 2.2940 -4.53%
2021-09-02 0 3.530 3.510 3.530 3.150 3.560 6,244,456 20,920,740 3.3503 2.440 2.427 2.440 2.178 2.461 9,032,234 2.3162 12.78%
2021-09-01 0 3.130 3.110 3.130 3.080 3.190 1,511,000 4,718,380 3.1227 2.164 2.150 2.164 2.129 2.205 2,185,572 2.1589 0.64%
2021-08-31 0 3.110 3.100 3.110 2.930 3.140 3,068,000 9,422,250 3.0711 2.150 2.143 2.150 2.026 2.171 4,437,680 2.1232 6.87%
2021-08-30 0 2.910 2.900 2.910 2.730 2.980 3,095,218 8,906,886 2.8776 2.012 2.005 2.012 1.887 2.060 4,477,049 1.9895 -4.28%
2021-08-27 0 3.040 3.010 3.040 3.000 3.210 1,964,000 5,974,530 3.0420 2.102 2.081 2.102 2.074 2.219 2,840,809 2.1031 -5.88%
2021-08-26 0 3.230 3.190 3.230 3.190 3.560 957,000 3,094,820 3.2339 2.233 2.205 2.233 2.205 2.461 1,384,244 2.2357 -0.62%
2021-08-25 0 3.250 3.160 3.250 3.090 3.290 6,508,809 20,755,356 3.1888 2.247 2.185 2.247 2.136 2.275 9,414,605 2.2046 5.86%
2021-08-24 0 3.070 3.060 3.070 3.010 3.140 3,389,000 10,387,100 3.0649 2.122 2.116 2.122 2.081 2.171 4,901,987 2.1190 0.00%
2021-08-23 0 3.070 3.060 3.070 2.990 3.290 3,703,000 11,521,480 3.1114 2.122 2.116 2.122 2.067 2.275 5,356,169 2.1511 -3.15%
2021-08-20 0 3.170 3.060 3.170 2.950 3.350 6,999,000 21,795,790 3.1141 2.192 2.116 2.192 2.039 2.316 10,123,637 2.1530 -3.94%
2021-08-19 0 3.300 3.300 3.310 3.240 3.500 2,131,000 7,149,725 3.3551 2.281 2.281 2.288 2.240 2.420 3,082,365 2.3196 -1.20%
2021-08-18 0 3.340 3.340 3.350 3.320 3.500 3,486,228 11,797,146 3.3839 2.309 2.309 2.316 2.295 2.420 5,042,622 2.3395 -3.47%
2021-08-17 0 3.460 3.450 3.460 3.400 3.630 2,448,000 8,537,318 3.4875 2.392 2.385 2.392 2.351 2.510 3,540,886 2.4111 -3.89%
2021-08-16 0 3.600 3.580 3.600 3.450 3.630 2,665,000 9,465,795 3.5519 2.489 2.475 2.489 2.385 2.510 3,854,764 2.4556 1.41%
2021-08-13 0 3.550 3.550 3.610 3.500 3.650 1,978,075 7,058,556 3.5684 2.454 2.454 2.496 2.420 2.523 2,861,168 2.4670 -1.93%
2021-08-12 0 3.620 3.610 3.620 3.510 3.890 3,078,000 11,174,230 3.6304 2.503 2.496 2.503 2.427 2.689 4,452,144 2.5099 -4.74%
2021-08-11 0 3.800 3.800 3.830 3.780 3.940 1,591,000 6,130,636 3.8533 2.627 2.627 2.648 2.613 2.724 2,301,287 2.6640 -1.55%
2021-08-10 0 3.860 3.840 3.860 3.700 3.860 2,013,000 7,615,500 3.7832 2.669 2.655 2.669 2.558 2.669 2,911,685 2.6155 4.61%
2021-08-09 0 3.690 3.680 3.690 3.620 3.880 2,052,224 7,618,930 3.7125 2.551 2.544 2.551 2.503 2.682 2,968,420 2.5667 -3.91%
2021-08-06 0 3.840 3.830 3.840 3.670 3.870 1,082,000 4,082,650 3.7732 2.655 2.648 2.655 2.537 2.676 1,565,049 2.6086 2.95%
2021-08-05 0 3.730 3.730 3.760 3.710 3.880 1,209,228 4,547,622 3.7608 2.579 2.579 2.599 2.565 2.682 1,749,076 2.6000 -2.10%
2021-08-04 0 3.810 3.810 3.840 3.800 4.030 3,374,000 13,048,700 3.8674 2.634 2.634 2.655 2.627 2.786 4,880,290 2.6738 -2.81%
2021-08-03 0 3.920 3.920 3.940 3.720 4.130 3,802,000 14,935,297 3.9283 2.710 2.710 2.724 2.572 2.855 5,499,367 2.7158 1.82%
2021-08-02 0 3.850 3.830 3.860 3.650 4.060 4,141,000 15,677,360 3.7859 2.662 2.648 2.669 2.523 2.807 5,989,710 2.6174 -4.47%
2021-07-30 0 4.030 4.030 4.040 3.850 4.130 4,051,360 16,102,267 3.9745 2.786 2.786 2.793 2.662 2.855 5,860,051 2.7478 -4.73%
2021-07-29 0 4.230 4.230 4.250 3.830 4.260 6,987,000 28,503,701 4.0795 2.924 2.924 2.938 2.648 2.945 10,106,280 2.8204 7.91%
2021-07-28 0 3.920 3.860 3.920 3.460 3.930 5,865,000 21,954,652 3.7433 2.710 2.669 2.710 2.392 2.717 8,483,374 2.5880 12.97%
2021-07-27 0 3.470 3.470 3.480 3.410 3.790 7,156,000 26,024,692 3.6368 2.399 2.399 2.406 2.358 2.620 10,350,728 2.5143 -5.19%
2021-07-26 0 3.660 3.660 3.690 3.560 4.450 20,398,000 77,673,950 3.8079 2.530 2.530 2.551 2.461 3.077 29,504,494 2.6326 -17.75%
2021-07-23 0 4.450 4.440 4.490 4.450 4.750 1,883,000 8,637,130 4.5869 3.077 3.070 3.104 3.077 3.284 2,723,648 3.1712 -5.52%
2021-07-22 0 4.710 4.690 4.710 4.600 4.900 1,517,000 7,091,560 4.6747 3.256 3.242 3.256 3.180 3.388 2,194,250 3.2319 -4.07%
2021-07-21 0 4.910 4.860 4.910 4.590 4.920 3,245,225 15,678,463 4.8312 3.395 3.360 3.395 3.173 3.401 4,694,025 3.3401 7.68%
2021-07-20 0 4.560 4.540 4.560 4.250 4.780 13,870,000 62,108,895 4.4779 3.153 3.139 3.153 2.938 3.305 20,062,130 3.0958 -6.37%
2021-07-19 0 4.870 4.840 4.870 4.710 4.950 1,660,000 8,089,620 4.8733 3.367 3.346 3.367 3.256 3.422 2,401,091 3.3691 -0.20%
2021-07-16 0 4.880 4.870 4.880 4.720 4.980 1,505,458 7,376,631 4.8999 3.374 3.367 3.374 3.263 3.443 2,177,555 3.3876 2.09%
2021-07-15 0 4.780 4.780 4.790 4.610 4.980 6,272,000 30,030,565 4.7880 3.305 3.305 3.312 3.187 3.443 9,072,075 3.3102 0.84%
2021-07-14 0 4.740 4.740 4.750 4.580 5.000 6,518,226 31,185,172 4.7843 3.277 3.277 3.284 3.166 3.457 9,428,226 3.3076 3.04%
2021-07-13 0 4.600 4.570 4.610 4.470 4.740 6,506,000 29,697,733 4.5647 3.180 3.159 3.187 3.090 3.277 9,410,542 3.1558 -3.16%
2021-07-12 0 4.750 4.710 4.750 4.700 4.980 2,813,000 13,484,260 4.7936 3.284 3.256 3.284 3.249 3.443 4,068,837 3.3140 -2.06%
2021-07-09 0 4.850 4.830 4.850 4.630 4.960 2,980,000 14,429,350 4.8421 3.353 3.339 3.353 3.201 3.429 4,310,393 3.3476 2.11%
2021-07-08 0 4.750 4.730 4.750 4.510 5.060 2,638,220 12,730,917 4.8256 3.284 3.270 3.284 3.118 3.498 3,816,028 3.3362 -5.38%
2021-07-07 0 5.020 5.000 5.020 4.920 5.300 2,221,000 11,139,705 5.0156 3.471 3.457 3.471 3.401 3.664 3,212,544 3.4676 -6.34%
2021-07-06 0 5.360 5.300 5.360 4.880 5.360 3,852,000 20,022,620 5.1980 3.706 3.664 3.706 3.374 3.706 5,571,689 3.5936 5.72%
2021-07-05 0 5.070 5.050 5.070 4.900 5.180 5,317,334 26,630,003 5.0081 3.505 3.491 3.505 3.388 3.581 7,691,207 3.4624 -1.36%
2021-07-02 0 5.140 5.140 5.150 5.060 5.420 6,302,000 32,665,980 5.1834 3.554 3.554 3.560 3.498 3.747 9,115,468 3.5836 -4.81%
2021-06-30 0 5.400 5.340 5.400 5.130 5.560 4,780,000 25,415,075 5.3170 3.733 3.692 3.733 3.547 3.844 6,913,986 3.6759 -1.10%
2021-06-29 0 5.460 5.460 5.490 5.410 5.780 2,718,000 15,065,070 5.5427 3.775 3.775 3.796 3.740 3.996 3,931,425 3.8320 -3.53%
2021-06-28 0 5.660 5.660 5.670 5.600 5.860 2,101,000 11,947,930 5.6868 3.913 3.913 3.920 3.872 4.051 3,038,972 3.9316 -1.22%
2021-06-25 0 5.730 5.720 5.740 5.600 5.950 5,527,261 31,447,750 5.6896 3.961 3.955 3.968 3.872 4.114 7,994,854 3.9335 -2.39%
2021-06-24 0 5.870 5.860 5.890 5.810 5.980 989,154 5,851,485 5.9156 4.058 4.051 4.072 4.017 4.134 1,430,752 4.0898 1.03%
2021-06-23 0 5.810 5.810 5.820 5.620 5.870 1,106,460 6,417,879 5.8004 4.017 4.017 4.024 3.885 4.058 1,600,429 4.0101 2.47%
2021-06-22 0 5.670 5.670 5.680 5.510 6.400 6,286,000 36,289,563 5.7731 3.920 3.920 3.927 3.809 4.425 9,092,325 3.9912 -4.38%
2021-06-21 0 5.930 5.850 5.930 5.660 6.210 7,944,000 46,299,725 5.8283 4.100 4.044 4.100 3.913 4.293 11,490,524 4.0294 -2.15%
2021-06-18 0 6.060 6.060 6.070 6.000 6.130 1,423,000 8,616,720 6.0553 4.190 4.190 4.197 4.148 4.238 2,058,285 4.1864 -0.33%
2021-06-17 0 6.080 6.080 6.090 6.000 6.300 4,577,000 28,067,480 6.1323 4.203 4.203 4.210 4.148 4.356 6,620,358 4.2396 0.00%
2021-06-16 0 6.080 6.070 6.080 6.070 6.370 3,048,000 18,865,370 6.1894 4.203 4.197 4.203 4.197 4.404 4,408,751 4.2791 -4.10%
2021-06-15 0 6.340 6.310 6.340 6.180 6.590 2,195,500 13,862,060 6.3139 4.383 4.362 4.383 4.273 4.556 3,175,660 4.3651 -2.46%
2021-06-11 0 6.500 6.430 6.500 6.150 6.590 2,272,000 14,626,620 6.4378 4.494 4.445 4.494 4.252 4.556 3,286,313 4.4508 5.01%
2021-06-10 0 6.190 6.160 6.190 6.150 6.470 2,198,000 13,779,700 6.2692 4.279 4.259 4.279 4.252 4.473 3,179,276 4.3342 -1.43%
2021-06-09 0 6.280 6.250 6.280 5.950 6.480 5,877,000 36,673,670 6.2402 4.342 4.321 4.342 4.114 4.480 8,500,731 4.3142 -3.98%
2021-06-08 0 6.540 6.540 6.550 6.320 6.560 801,000 5,199,680 6.4915 4.521 4.521 4.528 4.369 4.535 1,158,599 4.4879 0.46%
2021-06-07 0 6.510 6.510 6.530 6.440 6.620 1,080,000 7,080,550 6.5561 4.501 4.501 4.515 4.452 4.577 1,562,156 4.5326 -1.06%
2021-06-04 0 6.580 6.540 6.550 6.430 6.710 2,080,000 13,664,370 6.5694 4.549 4.521 4.528 4.445 4.639 3,008,596 4.5418 -3.52%
2021-06-03 0 6.820 6.780 6.820 6.550 6.890 2,600,000 17,612,690 6.7741 4.715 4.687 4.715 4.528 4.763 3,760,745 4.6833 1.94%
2021-06-02 0 6.770 6.770 6.780 6.600 6.800 2,300,000 15,337,660 6.6685 4.625 4.625 4.632 4.509 4.646 3,366,596 4.5558 3.20%
2021-06-01 0 6.560 6.560 6.590 6.440 6.650 938,000 6,156,490 6.5634 4.482 4.482 4.502 4.400 4.543 1,372,986 4.4840 1.23%
2021-05-31 0 6.480 6.410 6.480 6.330 6.580 3,711,000 23,878,525 6.4345 4.427 4.379 4.427 4.325 4.495 5,431,929 4.3960 -0.15%
2021-05-28 0 6.490 6.490 6.510 6.280 6.690 2,854,000 18,519,070 6.4888 4.434 4.434 4.448 4.290 4.570 4,177,506 4.4330 -3.28%
2021-05-27 0 6.710 6.660 6.710 6.500 6.750 8,843,000 58,923,026 6.6632 4.584 4.550 4.584 4.441 4.611 12,943,829 4.5522 1.36%
2021-05-26 0 6.620 6.610 6.620 6.460 6.760 2,757,000 18,236,995 6.6148 4.523 4.516 4.523 4.413 4.618 4,035,524 4.5191 3.44%
2021-05-25 0 6.400 6.390 6.450 6.060 6.600 5,142,000 32,205,305 6.2632 4.372 4.366 4.407 4.140 4.509 7,526,537 4.2789 -0.62%
2021-05-24 0 6.440 6.440 6.450 6.410 6.890 1,443,000 9,374,540 6.4966 4.400 4.400 4.407 4.379 4.707 2,112,173 4.4383 -2.72%
2021-05-21 0 6.620 6.610 6.640 6.530 6.930 1,382,000 9,174,930 6.6389 4.523 4.516 4.536 4.461 4.734 2,022,885 4.5356 0.00%
2021-05-20 0 6.620 6.610 6.620 6.350 6.940 6,796,000 45,774,460 6.7355 4.523 4.516 4.523 4.338 4.741 9,947,559 4.6016 -0.75%
2021-05-18 0 6.670 6.670 6.740 6.050 6.950 10,847,000 70,813,560 6.5284 4.557 4.557 4.605 4.133 4.748 15,877,158 4.4601 6.89%
2021-05-17 0 6.240 6.230 6.240 5.980 6.360 15,388,000 94,708,760 6.1547 4.263 4.256 4.263 4.085 4.345 22,523,989 4.2048 6.67%
2021-05-14 0 5.850 5.800 5.850 5.500 5.900 3,933,000 22,605,110 5.7475 3.997 3.962 3.997 3.758 4.031 5,756,879 3.9266 2.99%
2021-05-13 0 5.680 5.660 5.680 5.570 5.870 2,664,000 15,084,450 5.6623 3.880 3.867 3.880 3.805 4.010 3,899,396 3.8684 -2.24%
2021-05-12 0 5.810 5.790 5.820 5.750 6.060 2,773,000 16,207,070 5.8446 3.969 3.956 3.976 3.928 4.140 4,058,943 3.9929 -3.17%
2021-05-11 0 6.000 5.980 6.000 5.380 6.180 8,648,000 51,424,855 5.9464 4.099 4.085 4.099 3.676 4.222 12,658,400 4.0625 6.57%
2021-05-10 0 5.630 5.630 5.650 5.510 6.100 7,342,000 42,230,390 5.7519 3.846 3.846 3.860 3.764 4.167 10,746,759 3.9296 0.54%
2021-05-07 0 5.600 5.600 5.680 5.560 6.230 7,095,400 41,880,530 5.9025 3.826 3.826 3.880 3.798 4.256 10,385,802 4.0325 -9.82%
2021-05-06 0 6.210 6.200 6.210 5.980 6.400 13,089,000 80,939,665 6.1838 4.243 4.236 4.243 4.085 4.372 19,158,857 4.2247 5.25%
2021-05-05 0 5.900 5.890 5.900 5.750 6.090 6,808,000 40,577,844 5.9603 4.031 4.024 4.031 3.928 4.161 9,965,123 4.0720 -3.28%
2021-05-04 0 6.100 6.100 6.110 5.940 6.290 2,623,000 15,956,800 6.0834 4.167 4.167 4.174 4.058 4.297 3,839,383 4.1561 -1.29%
2021-05-03 0 6.180 6.160 6.190 6.100 6.490 2,923,000 18,172,380 6.2170 4.222 4.208 4.229 4.167 4.434 4,278,504 4.2474 -1.44%
2021-04-30 0 6.270 6.250 6.270 6.220 6.890 7,242,000 46,679,160 6.4456 4.284 4.270 4.284 4.249 4.707 10,600,385 4.4035 -6.84%
2021-04-29 0 6.730 6.730 6.740 6.680 7.050 3,878,000 26,428,660 6.8150 4.598 4.598 4.605 4.564 4.816 5,676,373 4.6559 -2.75%
2021-04-28 0 6.920 6.910 6.920 6.870 7.060 4,708,000 32,844,900 6.9764 4.728 4.721 4.728 4.693 4.823 6,891,275 4.7662 -1.56%
2021-04-27 0 7.030 7.020 7.030 6.820 7.110 4,691,000 32,811,265 6.9945 4.803 4.796 4.803 4.659 4.857 6,866,392 4.7785 3.08%
2021-04-26 0 6.820 6.810 6.820 6.730 7.400 5,031,000 35,561,860 7.0685 4.659 4.652 4.659 4.598 5.056 7,364,062 4.8291 -3.26%
2021-04-23 0 7.050 7.050 7.070 6.990 7.550 5,742,000 41,019,780 7.1438 4.816 4.816 4.830 4.775 5.158 8,404,780 4.8805 -3.42%
2021-04-22 0 7.300 7.300 7.320 7.190 7.420 1,937,000 14,289,930 7.3774 4.987 4.987 5.001 4.912 5.069 2,835,259 5.0401 -0.82%
2021-04-21 0 7.360 7.360 7.390 7.300 7.840 4,108,000 30,839,925 7.5073 5.028 5.028 5.049 4.987 5.356 6,013,033 5.1288 -4.04%
2021-04-20 0 7.670 7.650 7.670 7.230 7.760 4,935,500 37,387,510 7.5752 5.240 5.226 5.240 4.939 5.301 7,224,275 5.1753 4.07%
2021-04-19 0 7.370 7.370 7.380 7.060 7.450 4,816,700 35,283,289 7.3252 5.035 5.035 5.042 4.823 5.090 7,050,383 5.0044 4.39%
2021-04-16 0 7.060 7.060 7.070 6.480 7.090 6,327,000 42,752,360 6.7571 4.823 4.823 4.830 4.427 4.844 9,261,066 4.6164 7.79%
2021-04-15 0 6.550 6.550 6.580 6.420 6.900 3,770,000 24,860,540 6.5943 4.475 4.475 4.495 4.386 4.714 5,518,290 4.5051 -5.07%
2021-04-14 0 6.900 6.880 6.900 6.650 7.000 4,058,000 27,508,330 6.7788 4.714 4.700 4.714 4.543 4.782 5,939,846 4.6312 0.73%
2021-04-13 0 6.850 6.800 6.860 6.800 7.040 1,395,000 9,633,240 6.9055 4.680 4.646 4.687 4.646 4.810 2,041,914 4.7178 -1.58%
2021-04-12 0 6.960 6.940 6.960 6.900 7.400 2,249,000 15,674,135 6.9694 4.755 4.741 4.755 4.714 5.056 3,291,945 4.7614 -3.06%
2021-04-09 0 7.180 7.180 7.190 7.180 7.600 1,770,830 13,021,127 7.3531 4.905 4.905 4.912 4.905 5.192 2,592,030 5.0235 -4.65%
2021-04-08 0 7.530 7.510 7.600 7.280 7.740 3,484,200 26,336,389 7.5588 5.144 5.131 5.192 4.974 5.288 5,099,953 5.1640 3.43%
2021-04-07 0 7.280 7.250 7.280 6.870 7.320 2,879,000 20,555,465 7.1398 4.974 4.953 4.974 4.693 5.001 4,214,100 4.8778 4.60%
2021-04-01 0 6.960 6.930 6.980 6.900 7.240 2,770,000 19,380,085 6.9964 4.755 4.734 4.769 4.714 4.946 4,054,552 4.7798 0.29%
2021-03-31 0 6.940 6.900 6.940 6.870 7.140 3,762,000 26,276,750 6.9848 4.741 4.714 4.741 4.693 4.878 5,506,580 4.7719 -0.29%
2021-03-30 0 6.960 6.900 6.960 6.630 7.280 4,023,000 27,846,720 6.9219 4.755 4.714 4.755 4.530 4.974 5,888,615 4.7289 5.78%
2021-03-29 0 6.580 6.510 6.580 6.420 6.880 8,927,000 59,166,670 6.6278 4.495 4.448 4.495 4.386 4.700 13,066,783 4.5280 -2.23%
2021-03-26 0 6.730 6.730 6.740 6.620 7.060 1,588,000 10,833,400 6.8220 4.598 4.598 4.605 4.523 4.823 2,324,415 4.6607 1.66%
2021-03-25 0 6.620 6.610 6.640 6.390 6.900 3,027,000 20,315,165 6.7113 4.523 4.516 4.536 4.366 4.714 4,430,733 4.5851 -4.20%
2021-03-24 0 6.910 6.900 6.910 6.820 7.350 1,065,000 7,394,570 6.9433 4.721 4.714 4.721 4.659 5.021 1,558,880 4.7435 -2.81%
2021-03-23 0 7.110 7.100 7.110 7.000 7.460 2,326,000 16,865,540 7.2509 4.857 4.851 4.857 4.782 5.097 3,404,653 4.9537 -6.08%
2021-03-22 0 7.570 7.560 7.570 7.460 7.890 1,158,000 8,881,395 7.6696 5.172 5.165 5.172 5.097 5.390 1,695,008 5.2397 -0.26%
2021-03-19 0 7.590 7.570 7.590 7.530 8.100 19,929,000 152,294,644 7.6419 5.185 5.172 5.185 5.144 5.534 29,170,820 5.2208 -3.07%
2021-03-18 0 7.830 7.830 7.840 7.830 8.200 3,916,000 31,301,194 7.9932 5.349 5.349 5.356 5.349 5.602 5,731,995 5.4608 -2.00%
2021-03-17 0 7.990 7.980 7.990 7.420 8.150 4,988,000 39,737,564 7.9666 5.459 5.452 5.459 5.069 5.568 7,301,122 5.4427 2.70%
2021-03-16 0 7.780 7.780 7.790 7.390 7.930 2,544,000 19,587,960 7.6997 5.315 5.315 5.322 5.049 5.418 3,723,748 5.2603 4.99%
2021-03-15 0 7.410 7.410 7.420 6.870 7.580 4,041,000 29,370,961 7.2682 5.062 5.062 5.069 4.693 5.179 5,914,962 4.9655 2.35%
2021-03-12 0 7.240 7.200 7.240 7.110 7.570 2,349,000 17,378,360 7.3982 4.946 4.919 4.946 4.857 5.172 3,438,319 5.0543 -0.96%
2021-03-11 0 7.310 7.310 7.330 6.630 7.390 2,000,000 14,317,044 7.1585 4.994 4.994 5.008 4.530 5.049 2,927,475 4.8906 10.26%
2021-03-10 0 6.630 6.630 6.670 6.600 6.980 1,122,000 7,546,520 6.7260 4.530 4.530 4.557 4.509 4.769 1,642,313 4.5951 2.00%
2021-03-09 0 6.500 6.500 6.520 6.340 6.880 5,139,207 33,593,443 6.5367 4.441 4.441 4.454 4.331 4.700 7,522,449 4.4658 -3.42%
2021-03-08 0 6.730 6.730 6.740 6.730 7.660 3,969,000 27,893,660 7.0279 4.598 4.598 4.605 4.598 5.233 5,809,573 4.8013 -11.45%
2021-03-05 0 7.600 7.600 7.670 7.200 7.760 5,464,000 40,774,905 7.4625 5.192 5.192 5.240 4.919 5.301 7,997,861 5.0982 -5.00%
2021-03-04 0 8.000 7.790 8.000 7.450 8.260 6,438,000 49,425,304 7.6771 5.465 5.322 5.465 5.090 5.643 9,423,541 5.2449 -2.56%
2021-03-03 0 8.210 8.200 8.210 7.880 8.500 3,993,100 32,408,560 8.1161 5.609 5.602 5.609 5.383 5.807 5,844,849 5.5448 -3.30%
2021-03-02 0 8.490 8.480 8.490 8.200 8.650 9,742,500 82,610,638 8.4794 5.800 5.793 5.800 5.602 5.910 14,260,461 5.7930 3.79%
2021-03-01 0 8.180 8.160 8.180 7.770 8.440 8,119,000 66,447,597 8.1842 5.588 5.575 5.588 5.308 5.766 11,884,083 5.5913 4.60%
2021-02-26 0 7.820 7.550 7.820 7.080 7.820 6,371,000 48,275,843 7.5774 5.342 5.158 5.342 4.837 5.342 9,325,470 5.1768 2.89%
2021-02-25 0 7.600 7.600 7.610 7.050 7.790 3,008,000 22,501,844 7.4807 5.192 5.192 5.199 4.816 5.322 4,402,922 5.1107 5.56%
2021-02-24 0 7.200 7.200 7.210 6.930 8.080 10,211,000 74,065,953 7.2535 4.919 4.919 4.926 4.734 5.520 14,946,221 4.9555 -6.49%
2021-02-23 0 7.700 7.700 7.720 7.450 8.000 3,451,000 26,840,175 7.7775 5.261 5.261 5.274 5.090 5.465 5,051,357 5.3135 -3.75%
2021-02-22 0 8.000 8.000 8.010 7.910 8.960 12,952,000 110,621,656 8.5409 5.465 5.465 5.472 5.404 6.121 18,958,325 5.8350 -0.62%
2021-02-19 0 8.050 7.940 8.050 7.610 8.090 4,398,000 34,986,020 7.9550 5.500 5.424 5.500 5.199 5.527 6,437,517 5.4347 3.60%
2021-02-18 0 7.770 7.760 7.770 7.480 8.060 5,652,000 44,097,870 7.8022 5.308 5.301 5.308 5.110 5.506 8,273,043 5.3303 3.60%
2021-02-17 0 7.500 7.490 7.500 7.300 7.660 2,084,000 15,637,595 7.5036 5.124 5.117 5.124 4.987 5.233 3,050,429 5.1264 -2.09%
2021-02-16 0 7.660 7.640 7.660 7.500 7.790 2,037,000 15,545,550 7.6316 5.233 5.220 5.233 5.124 5.322 2,981,633 5.2138 0.79%
2021-02-11 0 7.600 7.550 7.600 7.250 7.640 1,079,000 8,043,206 7.4543 5.192 5.158 5.192 4.953 5.220 1,579,373 5.0927 2.70%
2021-02-10 0 7.400 7.400 7.490 7.250 7.590 3,168,000 23,584,365 7.4446 5.056 5.056 5.117 4.953 5.185 4,637,120 5.0860 -1.86%
2021-02-09 0 7.540 7.540 7.550 6.990 7.600 5,072,000 37,012,930 7.2975 5.151 5.151 5.158 4.775 5.192 7,424,076 4.9855 3.86%
2021-02-08 0 7.260 7.170 7.280 7.130 7.440 3,627,000 26,463,690 7.2963 4.960 4.898 4.974 4.871 5.083 5,308,975 4.9847 -1.89%
2021-02-05 0 7.400 7.380 7.400 7.250 7.830 2,970,000 22,016,110 7.4128 5.056 5.042 5.056 4.953 5.349 4,347,300 5.0643 -1.60%
2021-02-04 0 7.520 7.520 7.590 7.430 7.800 3,499,000 26,615,658 7.6066 5.138 5.138 5.185 5.076 5.329 5,121,617 5.1967 -2.08%
2021-02-03 0 7.680 7.660 7.690 7.210 7.950 8,562,000 66,904,120 7.8141 5.247 5.233 5.254 4.926 5.431 12,532,519 5.3384 3.78%
2021-02-02 0 7.400 7.400 7.460 6.880 7.530 5,920,000 42,337,420 7.1516 5.056 5.056 5.097 4.700 5.144 8,665,325 4.8858 7.56%
2021-02-01 0 6.880 6.860 6.880 6.700 7.000 3,865,000 26,640,090 6.8926 4.700 4.687 4.700 4.577 4.782 5,657,345 4.7089 0.88%
2021-01-29 0 6.820 6.810 6.820 6.610 6.960 8,827,000 60,526,660 6.8570 4.659 4.652 4.659 4.516 4.755 12,920,409 4.6846 2.40%
2021-01-28 0 6.660 6.660 6.700 6.600 6.980 5,449,000 36,406,467 6.6813 4.550 4.550 4.577 4.509 4.769 7,975,904 4.5646 -5.13%
2021-01-27 0 7.020 7.000 7.070 6.560 7.100 3,713,000 25,776,875 6.9423 4.796 4.782 4.830 4.482 4.851 5,434,857 4.7429 1.01%
2021-01-26 0 6.950 6.910 6.950 6.500 7.090 7,959,000 54,825,439 6.8885 4.748 4.721 4.748 4.441 4.844 11,649,885 4.7061 6.92%
2021-01-25 0 6.500 6.500 6.510 6.440 6.700 4,572,000 29,876,770 6.5347 4.441 4.441 4.448 4.400 4.577 6,692,207 4.4644 -0.61%
2021-01-22 0 6.540 6.540 6.550 6.510 6.780 9,152,000 60,620,815 6.6238 4.468 4.468 4.475 4.448 4.632 13,396,124 4.5253 -2.39%
2021-01-21 0 6.700 6.700 6.710 6.520 6.780 6,846,000 45,517,345 6.6488 4.577 4.577 4.584 4.454 4.632 10,020,745 4.5423 1.52%
2021-01-20 0 6.600 6.600 6.620 6.450 6.830 11,153,000 73,861,503 6.6226 4.509 4.509 4.523 4.407 4.666 16,325,062 4.5244 -1.64%
2021-01-19 0 6.710 6.700 6.710 6.490 6.950 9,491,000 62,984,178 6.6362 4.584 4.577 4.584 4.434 4.748 13,892,331 4.5337 -0.30%
2021-01-18 0 6.730 6.730 6.750 6.520 6.850 3,995,000 26,895,240 6.7322 4.598 4.598 4.611 4.454 4.680 5,847,630 4.5993 0.75%
2021-01-15 0 6.680 6.680 6.690 5.810 7.110 153,392,000 1,063,359,683 6.9323 4.564 4.564 4.570 3.969 4.857 224,525,590 4.7360 -19.90%
2021-01-14 0 8.340 8.340 8.380 8.050 8.380 4,238,707 34,882,359 8.2295 5.698 5.698 5.725 5.500 5.725 6,204,353 5.6222 1.96%
2021-01-13 0 8.180 7.970 8.180 7.910 8.400 5,450,218 43,867,727 8.0488 5.588 5.445 5.588 5.404 5.739 7,977,687 5.4988 -2.15%
2021-01-12 0 8.360 8.330 8.360 8.140 8.400 3,192,824 26,481,446 8.2941 5.711 5.691 5.711 5.561 5.739 4,673,456 5.6664 -0.95%
2021-01-11 0 8.440 8.390 8.440 8.260 8.440 2,656,856 22,135,957 8.3316 5.766 5.732 5.766 5.643 5.766 3,888,939 5.6920 0.96%
2021-01-08 0 8.360 8.300 8.380 8.090 8.370 2,073,156 17,097,899 8.2473 5.711 5.670 5.725 5.527 5.718 3,034,556 5.6344 1.95%
2021-01-07 0 8.200 8.190 8.200 8.040 8.370 6,601,795 53,794,097 8.1484 5.602 5.595 5.602 5.493 5.718 9,663,294 5.5668 -0.61%
2021-01-06 0 8.250 8.250 8.260 8.060 8.590 6,011,857 49,315,115 8.2030 5.636 5.636 5.643 5.506 5.869 8,799,779 5.6041 0.86%
2021-01-05 0 8.180 8.050 8.180 7.780 8.250 6,913,544 55,975,021 8.0964 5.588 5.500 5.588 5.315 5.636 10,119,612 5.5313 0.37%
2021-01-04 0 8.150 8.080 8.150 7.440 8.220 10,467,000 83,311,730 7.9595 5.568 5.520 5.568 5.083 5.616 15,320,938 5.4378 -0.85%
2020-12-31 0 8.220 8.220 8.320 7.510 8.530 11,771,834 97,224,862 8.2591 5.616 5.616 5.684 5.131 5.828 17,230,872 5.6425 1.99%
2020-12-30 0 8.060 8.060 8.080 7.290 8.070 12,645,479 97,793,660 7.7335 5.506 5.506 5.520 4.980 5.513 18,509,659 5.2834 9.21%
2020-12-29 0 7.380 7.380 7.390 6.720 7.440 10,153,433 73,235,692 7.2129 5.042 5.042 5.049 4.591 5.083 14,861,958 4.9277 5.43%
2020-12-28 0 7.000 6.910 7.000 6.200 7.080 14,137,850 94,502,233 6.6843 4.782 4.721 4.782 4.236 4.837 20,694,098 4.5666 5.11%
2020-12-24 0 6.660 6.650 6.670 5.870 6.730 5,878,442 37,369,294 6.3570 4.550 4.543 4.557 4.010 4.598 8,604,495 4.3430 2.62%
2020-12-23 0 6.490 6.410 6.490 5.410 6.550 5,833,420 34,305,218 5.8808 4.434 4.379 4.434 3.696 4.475 8,538,594 4.0177 12.28%
2020-12-22 0 5.780 5.730 5.780 5.730 5.860 4,539,420 26,340,692 5.8027 3.949 3.915 3.949 3.915 4.003 6,644,518 3.9643 0.00%
2020-12-21 0 5.780 5.710 5.780 5.480 5.870 4,259,000 24,250,780 5.6940 3.949 3.901 3.949 3.744 4.010 6,234,057 3.8900 3.96%
2020-12-18 0 5.560 5.560 5.650 5.430 5.670 5,699,000 31,473,785 5.5227 3.798 3.798 3.860 3.710 3.874 8,341,839 3.7730 2.39%
2020-12-17 0 5.430 5.420 5.430 5.340 5.640 5,260,000 28,167,920 5.3551 3.710 3.703 3.710 3.648 3.853 7,699,258 3.6585 0.18%
2020-12-16 0 5.420 5.390 5.420 5.200 5.480 2,678,200 14,409,147 5.3802 3.703 3.682 3.703 3.553 3.744 3,920,181 3.6756 4.23%
2020-12-15 0 5.200 5.200 5.220 5.120 5.300 892,000 4,635,070 5.1963 3.553 3.553 3.566 3.498 3.621 1,305,654 3.5500 0.00%
2020-12-14 0 5.200 5.200 5.220 5.020 5.250 2,900,420 15,012,614 5.1760 3.553 3.553 3.566 3.430 3.587 4,245,453 3.5362 -0.19%
2020-12-11 0 5.210 5.150 5.200 5.000 5.270 4,470,677 22,825,081 5.1055 3.559 3.518 3.553 3.416 3.600 6,543,897 3.4880 1.17%
2020-12-10 0 5.150 5.150 5.200 5.010 5.240 3,169,431 16,284,766 5.1381 3.518 3.518 3.553 3.423 3.580 4,639,214 3.5102 1.78%
2020-12-09 0 5.060 5.060 5.090 5.010 5.210 2,944,000 15,005,730 5.0971 3.457 3.457 3.477 3.423 3.559 4,309,243 3.4822 -1.94%
2020-12-08 0 5.160 5.160 5.170 5.130 5.400 2,958,420 15,460,398 5.2259 3.525 3.525 3.532 3.505 3.689 4,330,350 3.5702 -4.09%
2020-12-07 0 5.380 5.340 5.380 5.230 5.500 1,624,000 8,630,355 5.3143 3.676 3.648 3.676 3.573 3.758 2,377,109 3.6306 -0.37%
2020-12-04 0 5.400 5.400 5.410 5.380 5.580 1,992,200 10,851,781 5.4471 3.689 3.689 3.696 3.676 3.812 2,916,057 3.7214 0.37%
2020-12-03 0 5.380 5.350 5.380 5.160 5.420 3,082,000 16,453,965 5.3387 3.676 3.655 3.676 3.525 3.703 4,511,238 3.6473 5.70%
2020-12-02 0 5.090 5.020 5.090 4.840 5.150 1,679,151 8,433,944 5.0227 3.477 3.430 3.477 3.307 3.518 2,457,836 3.4315 5.38%
2020-12-01 0 4.830 4.830 4.890 4.680 5.020 4,567,842 21,941,055 4.8034 3.300 3.300 3.341 3.197 3.430 6,686,121 3.2816 -5.11%
2020-11-30 0 5.090 5.080 5.090 4.970 5.430 8,261,341 43,223,644 5.2320 3.477 3.471 3.477 3.395 3.710 12,092,433 3.5744 2.62%
2020-11-27 0 4.960 4.950 5.020 4.770 5.190 1,951,000 9,734,180 4.9893 3.389 3.382 3.430 3.259 3.546 2,855,751 3.4086 -1.59%
2020-11-26 0 5.040 5.040 5.050 4.960 5.110 1,236,000 6,231,040 5.0413 3.443 3.443 3.450 3.389 3.491 1,809,179 3.4441 -1.37%
2020-11-25 0 5.110 5.110 5.130 4.730 5.180 2,701,456 13,396,426 4.9590 3.491 3.491 3.505 3.231 3.539 3,954,222 3.3879 8.03%
2020-11-24 0 4.730 4.700 4.730 4.650 4.890 2,420,000 11,444,494 4.7291 3.231 3.211 3.231 3.177 3.341 3,542,244 3.2309 -3.27%
2020-11-23 0 4.890 4.830 4.890 4.820 5.070 2,930,000 14,606,415 4.9851 3.341 3.300 3.341 3.293 3.464 4,288,750 3.4058 -3.93%
2020-11-20 0 5.090 5.060 5.120 5.050 5.290 2,046,000 10,469,770 5.1172 3.477 3.457 3.498 3.450 3.614 2,994,806 3.4960 -2.49%
2020-11-19 0 5.220 5.200 5.220 4.960 5.300 2,980,000 15,443,730 5.1825 3.566 3.553 3.566 3.389 3.621 4,361,937 3.5406 5.45%
2020-11-18 0 4.950 4.920 4.950 4.780 4.970 1,910,000 9,381,800 4.9119 3.382 3.361 3.382 3.266 3.395 2,795,738 3.3558 5.10%
2020-11-17 0 4.710 4.710 4.740 4.490 4.760 1,280,000 6,008,610 4.6942 3.218 3.218 3.238 3.067 3.252 1,873,584 3.2070 0.43%
2020-11-16 0 4.690 4.680 4.690 4.460 4.720 2,740,000 12,418,650 4.5324 3.204 3.197 3.204 3.047 3.225 4,010,640 3.0964 4.69%
2020-11-13 0 4.480 4.440 4.480 4.450 4.600 789,000 3,568,610 4.5230 3.061 3.033 3.061 3.040 3.143 1,154,889 3.0900 -0.44%
2020-11-12 0 4.500 4.500 4.580 4.130 4.630 3,479,604 15,614,312 4.4874 3.074 3.074 3.129 2.822 3.163 5,093,226 3.0657 8.70%
2020-11-11 0 4.140 4.110 4.140 4.020 4.180 1,793,427 7,356,976 4.1022 2.828 2.808 2.828 2.746 2.856 2,625,106 2.8025 1.97%
2020-11-10 0 4.060 4.060 4.090 4.040 4.240 3,471,000 14,239,820 4.1025 2.774 2.774 2.794 2.760 2.897 5,080,632 2.8028 -4.02%
2020-11-09 0 4.230 4.200 4.230 4.080 4.230 766,292 3,194,939 4.1693 2.890 2.869 2.890 2.787 2.890 1,121,650 2.8484 3.93%
2020-11-06 0 4.070 4.070 4.130 4.000 4.280 2,202,000 8,956,970 4.0677 2.781 2.781 2.822 2.733 2.924 3,223,150 2.7789 -4.91%
2020-11-05 0 4.280 4.220 4.290 4.160 4.280 925,000 3,919,225 4.2370 2.924 2.883 2.931 2.842 2.924 1,353,957 2.8946 1.90%
2020-11-04 0 4.200 4.200 4.220 4.100 4.270 780,200 3,257,232 4.1749 2.869 2.869 2.883 2.801 2.917 1,142,008 2.8522 0.96%
2020-11-03 0 4.160 4.160 4.170 4.050 4.250 791,000 3,267,590 4.1310 2.842 2.842 2.849 2.767 2.904 1,157,816 2.8222 -2.35%
2020-11-02 0 4.260 4.220 4.260 4.050 4.270 631,000 2,620,430 4.1528 2.910 2.883 2.910 2.767 2.917 923,618 2.8371 5.19%
2020-10-30 0 4.050 4.050 4.070 4.050 4.210 951,000 3,904,660 4.1058 2.767 2.767 2.781 2.767 2.876 1,392,014 2.8050 -0.49%
2020-10-29 0 4.070 4.070 4.140 4.060 4.250 767,000 3,162,420 4.1231 2.781 2.781 2.828 2.774 2.904 1,122,686 2.8168 -3.10%
2020-10-28 0 4.200 4.180 4.200 4.050 4.250 2,366,000 9,998,900 4.2261 2.869 2.856 2.869 2.767 2.904 3,463,202 2.8872 0.24%
2020-10-27 0 4.190 4.160 4.190 4.150 4.250 821,000 3,440,470 4.1906 2.863 2.842 2.863 2.835 2.904 1,201,728 2.8629 -0.24%
2020-10-23 0 4.200 4.200 4.250 4.150 4.280 1,942,000 8,154,760 4.1992 2.869 2.869 2.904 2.835 2.924 2,842,578 2.8688 0.72%
2020-10-22 0 4.170 4.160 4.170 4.160 4.290 1,858,000 7,788,000 4.1916 2.849 2.842 2.849 2.842 2.931 2,719,624 2.8636 -1.88%
2020-10-21 0 4.250 4.250 4.260 4.170 4.440 2,441,000 10,437,630 4.2760 2.904 2.904 2.910 2.849 3.033 3,572,983 2.9213 0.00%
2020-10-20 0 4.250 4.250 4.260 4.180 4.490 1,721,000 7,440,355 4.3233 2.904 2.904 2.910 2.856 3.067 2,519,092 2.9536 -5.35%
2020-10-19 0 4.490 4.490 4.500 4.400 4.640 2,129,000 9,608,425 4.5131 3.067 3.067 3.074 3.006 3.170 3,116,297 3.0833 -3.02%
2020-10-16 0 4.630 4.620 4.630 4.590 4.720 1,143,000 5,272,645 4.6130 3.163 3.156 3.163 3.136 3.225 1,673,052 3.1515 -1.91%
2020-10-15 0 4.720 4.640 4.730 4.650 4.750 792,737 3,732,344 4.7082 3.225 3.170 3.231 3.177 3.245 1,160,359 3.2165 -0.42%
2020-10-14 0 4.740 4.720 4.740 4.650 4.840 955,000 4,496,945 4.7088 3.238 3.225 3.238 3.177 3.307 1,397,869 3.2170 -1.25%
2020-10-12 0 4.800 4.770 4.800 4.750 4.880 2,864,000 13,757,910 4.8037 3.279 3.259 3.279 3.245 3.334 4,192,144 3.2818 -1.64%
2020-10-09 0 4.880 4.880 4.890 4.800 4.960 1,534,000 7,524,440 4.9051 3.334 3.334 3.341 3.279 3.389 2,245,373 3.3511 -1.01%
2020-10-08 0 4.930 4.930 4.940 4.750 4.950 1,284,000 6,281,943 4.8925 3.368 3.368 3.375 3.245 3.382 1,879,439 3.3425 0.61%
2020-10-07 0 4.900 4.880 4.900 4.680 4.920 1,339,769 6,543,327 4.8839 3.348 3.334 3.348 3.197 3.361 1,961,070 3.3366 3.81%
2020-10-06 0 4.720 4.720 4.730 4.600 4.750 1,398,000 6,493,990 4.6452 3.225 3.225 3.231 3.143 3.245 2,046,305 3.1735 1.29%
2020-10-05 0 4.660 4.650 4.670 4.570 4.710 968,000 4,485,030 4.6333 3.184 3.177 3.190 3.122 3.218 1,416,898 3.1654 0.43%
2020-09-30 0 4.640 4.640 4.710 4.600 4.730 959,000 4,483,840 4.6755 3.170 3.170 3.218 3.143 3.231 1,403,724 3.1942 0.00%
2020-09-29 0 4.640 4.620 4.640 4.590 4.810 1,040,000 4,836,250 4.6502 3.170 3.156 3.170 3.136 3.286 1,522,287 3.1770 -1.49%
2020-09-28 0 4.710 4.700 4.710 4.580 4.870 734,000 3,488,170 4.7523 3.218 3.211 3.218 3.129 3.327 1,074,383 3.2467 1.29%
2020-09-25 0 4.650 4.640 4.660 4.580 4.770 1,136,000 5,278,440 4.6465 3.177 3.170 3.184 3.129 3.259 1,662,806 3.1744 1.09%
2020-09-24 0 4.600 4.600 4.620 4.600 4.750 3,219,000 15,022,965 4.6670 3.143 3.143 3.156 3.143 3.245 4,711,770 3.1884 -3.77%
2020-09-23 0 4.780 4.780 4.800 4.700 4.890 1,039,000 4,976,790 4.7900 3.266 3.266 3.279 3.211 3.341 1,520,823 3.2724 1.06%
2020-09-22 0 4.730 4.710 4.730 4.700 4.770 899,000 4,262,900 4.7418 3.231 3.218 3.231 3.211 3.259 1,315,900 3.2395 -0.84%
2020-09-21 0 4.770 4.770 4.780 4.770 5.070 2,281,500 11,228,032 4.9213 3.259 3.259 3.266 3.259 3.464 3,339,517 3.3622 -4.22%
2020-09-18 0 4.980 4.980 5.000 4.850 5.090 2,802,500 13,872,905 4.9502 3.402 3.402 3.416 3.313 3.477 4,102,124 3.3819 2.26%
2020-09-17 0 4.870 4.840 4.880 4.700 4.880 2,319,839 11,126,888 4.7964 3.327 3.307 3.334 3.211 3.334 3,395,635 3.2768 1.88%
2020-09-16 0 4.780 4.780 4.790 4.680 4.850 2,140,000 10,149,070 4.7426 3.266 3.266 3.272 3.197 3.313 3,132,398 3.2400 0.42%
2020-09-15 0 4.760 4.720 4.770 4.670 4.900 1,407,000 6,694,040 4.7577 3.252 3.225 3.259 3.190 3.348 2,059,478 3.2504 0.63%
2020-09-14 0 4.730 4.700 4.730 4.660 4.800 1,048,000 4,967,350 4.7398 3.231 3.211 3.231 3.184 3.279 1,533,997 3.2382 0.00%
2020-09-11 0 4.730 4.730 4.760 4.640 4.830 3,424,000 16,168,336 4.7221 3.231 3.231 3.252 3.170 3.300 5,011,836 3.2260 -1.87%
2020-09-10 0 4.820 4.820 4.830 4.800 4.940 1,111,500 5,416,105 4.8728 3.293 3.293 3.300 3.279 3.375 1,626,944 3.3290 -1.23%
2020-09-09 0 4.880 4.850 4.860 4.800 4.930 537,000 2,594,920 4.8323 3.334 3.313 3.320 3.279 3.368 786,027 3.3013 -1.81%
2020-09-08 0 4.970 4.900 4.970 4.790 5.060 1,860,000 9,106,620 4.8960 3.395 3.348 3.395 3.272 3.457 2,722,551 3.3449 -0.20%
2020-09-07 0 4.980 4.950 4.980 4.890 5.100 2,599,000 12,941,800 4.9795 3.402 3.382 3.402 3.341 3.484 3,804,253 3.4019 1.43%
2020-09-04 0 4.910 4.900 4.920 4.820 4.970 2,209,221 10,835,678 4.9048 3.354 3.348 3.361 3.293 3.395 3,233,719 3.3508 -2.19%
2020-09-03 0 5.020 4.970 5.020 4.870 5.070 1,548,108 7,717,967 4.9854 3.430 3.395 3.430 3.327 3.464 2,266,023 3.4060 1.01%
2020-09-02 0 4.970 4.970 5.000 4.890 5.150 4,198,156 20,811,982 4.9574 3.395 3.395 3.416 3.341 3.518 6,144,997 3.3868 -3.68%
2020-09-01 0 5.160 5.160 5.230 4.940 5.240 4,093,802 21,058,487 5.1440 3.525 3.525 3.573 3.375 3.580 5,992,251 3.5143 1.78%
2020-08-31 0 5.070 5.060 5.070 4.570 5.070 9,121,400 44,437,089 4.8717 3.464 3.457 3.464 3.122 3.464 13,351,333 3.3283 7.42%
2020-08-28 0 4.720 4.710 4.720 4.560 4.810 4,050,000 18,915,070 4.6704 3.225 3.218 3.225 3.115 3.286 5,928,136 3.1907 -1.46%
2020-08-27 0 4.790 4.770 4.790 4.420 4.930 6,718,000 31,200,325 4.6443 3.272 3.259 3.272 3.020 3.368 9,833,387 3.1729 0.21%
2020-08-26 0 4.780 4.780 4.800 4.750 5.040 4,559,000 21,922,785 4.8087 3.266 3.266 3.279 3.245 3.443 6,673,178 3.2852 -5.16%
2020-08-25 0 5.040 5.000 5.040 4.930 5.150 3,536,500 17,774,295 5.0260 3.443 3.416 3.443 3.368 3.518 5,176,507 3.4336 -0.40%
2020-08-24 0 5.060 5.060 5.070 5.000 5.250 3,387,753 17,117,657 5.0528 3.457 3.457 3.464 3.416 3.587 4,958,780 3.4520 -2.88%
2020-08-21 0 5.210 5.180 5.210 5.050 5.290 1,584,335 8,243,173 5.2029 3.559 3.539 3.559 3.450 3.614 2,319,050 3.5545 1.56%
2020-08-20 0 5.130 5.130 5.200 5.060 5.250 2,562,261 13,223,731 5.1610 3.505 3.505 3.553 3.457 3.587 3,750,477 3.5259 -1.16%
2020-08-19 0 5.190 5.190 5.200 5.100 5.350 1,465,000 7,610,650 5.1950 3.546 3.546 3.553 3.484 3.655 2,144,375 3.5491 0.00%
2020-08-18 0 5.190 5.170 5.190 5.000 5.260 3,487,000 17,977,280 5.1555 3.546 3.532 3.546 3.416 3.594 5,104,052 3.5222 5.06%
2020-08-17 0 4.940 4.940 4.980 4.910 5.130 2,834,300 14,150,994 4.9928 3.375 3.375 3.402 3.354 3.505 4,148,671 3.4110 -1.79%
2020-08-14 0 5.030 5.020 5.030 5.010 5.300 4,009,951 20,583,867 5.1332 3.436 3.430 3.436 3.423 3.621 5,869,515 3.5069 -3.27%
2020-08-13 0 5.200 5.200 5.230 5.120 5.380 3,430,000 17,968,680 5.2387 3.553 3.553 3.573 3.498 3.676 5,020,619 3.5790 0.39%
2020-08-12 0 5.180 5.180 5.210 5.140 5.580 5,034,162 26,308,144 5.2259 3.539 3.539 3.559 3.512 3.812 7,368,691 3.5703 -4.95%
2020-08-11 0 5.450 5.400 5.450 5.250 5.720 7,932,000 43,380,430 5.4690 3.723 3.689 3.723 3.587 3.908 11,610,364 3.7364 1.68%
2020-08-10 0 5.360 5.350 5.410 5.250 5.530 5,978,713 32,328,409 5.4073 3.662 3.655 3.696 3.587 3.778 8,751,265 3.6941 -3.94%
2020-08-07 0 5.580 5.580 5.590 5.450 5.920 3,978,671 22,408,125 5.6321 3.812 3.812 3.819 3.723 4.044 5,823,729 3.8477 -4.29%
2020-08-06 0 5.830 5.830 5.870 5.420 6.000 9,463,291 54,847,977 5.7959 3.983 3.983 4.010 3.703 4.099 13,851,772 3.9596 5.23%
2020-08-05 0 5.540 5.540 5.550 5.210 5.660 4,029,000 22,053,320 5.4736 3.785 3.785 3.792 3.559 3.867 5,897,398 3.7395 4.14%
2020-08-04 0 5.320 5.310 5.320 5.120 5.540 12,078,922 63,570,502 5.2629 3.635 3.628 3.635 3.498 3.785 17,680,369 3.5955 -1.48%
2020-08-03 0 5.400 5.390 5.400 5.350 6.000 7,409,000 41,180,540 5.5582 3.689 3.682 3.689 3.655 4.099 10,844,830 3.7973 -7.22%
2020-07-31 0 5.820 5.820 5.830 5.000 5.840 12,663,000 69,905,230 5.5204 3.976 3.976 3.983 3.416 3.990 18,535,305 3.7715 9.81%
2020-07-30 0 5.300 5.300 5.340 5.230 5.500 4,773,000 25,382,370 5.3179 3.621 3.621 3.648 3.573 3.758 6,986,418 3.6331 -2.39%
2020-07-29 0 5.430 5.400 5.430 5.350 5.590 2,543,800 13,912,720 5.4693 3.710 3.689 3.710 3.655 3.819 3,723,455 3.7365 -0.91%
2020-07-28 0 5.480 5.480 5.490 5.310 5.650 3,337,000 18,269,770 5.4749 3.744 3.744 3.751 3.628 3.860 4,884,491 3.7404 0.18%
2020-07-27 0 5.470 5.430 5.470 5.410 5.660 7,249,665 40,076,747 5.5281 3.737 3.710 3.737 3.696 3.867 10,611,605 3.7767 3.40%
2020-07-24 0 5.290 5.290 5.340 5.250 6.250 15,386,000 87,834,850 5.7088 3.614 3.614 3.648 3.587 4.270 22,521,062 3.9001 -10.03%
2020-07-23 0 5.880 5.870 5.880 5.350 5.880 10,421,500 58,549,113 5.6181 4.017 4.010 4.017 3.655 4.017 15,254,338 3.8382 10.94%
2020-07-22 0 5.300 5.300 5.320 5.220 6.080 16,112,258 92,703,554 5.7536 3.621 3.621 3.635 3.566 4.154 23,584,113 3.9308 -8.78%
2020-07-21 0 5.810 5.800 5.820 5.100 5.850 20,686,577 114,417,441 5.5310 3.969 3.962 3.976 3.484 3.997 30,279,714 3.7787 14.15%
2020-07-20 0 5.090 5.080 5.090 4.680 5.440 19,451,000 98,159,100 5.0465 3.477 3.471 3.477 3.197 3.717 28,471,154 3.4477 0.79%
2020-07-17 0 5.050 5.040 5.050 4.480 5.250 39,668,062 192,717,711 4.8583 3.450 3.443 3.450 3.061 3.587 58,063,621 3.3191 14.77%
2020-07-16 0 4.400 4.370 4.400 4.360 4.900 24,398,000 110,921,545 4.5463 3.006 2.986 3.006 2.979 3.348 35,712,262 3.1060 -10.57%
2020-07-15 0 4.920 4.900 4.920 4.150 5.230 227,265,899 1,034,747,999 4.5530 3.361 3.348 3.361 2.835 3.573 332,657,570 3.1105

Webb-site Database - Powered By Linux Group

Back to top