iShares Hang Seng TECH ETF: Unit USD

Exchange Code Listed Last trade Delisted
HKCIS 09067  2020-09-17    
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
2026-02-04 0 1.448 1.428 1.464 1.426 1.458 1,187,200 1,715,124 1.4447 1.448 1.428 1.464 1.426 1.458 1,187,200 1.4447 -1.23%
2026-02-03 0 1.466 1.450 1.474 1.434 1.502 1,036,600 1,519,871 1.4662 1.466 1.450 1.474 1.434 1.502 1,036,600 1.4662 -1.21%
2026-02-02 0 1.484 1.484 1.500 1.472 1.524 298,200 441,845 1.4817 1.484 1.484 1.500 1.472 1.524 298,200 1.4817 -3.26%
2026-01-30 0 1.534 1.534 1.538 1.534 1.610 66,900 104,232 1.5580 1.534 1.534 1.538 1.534 1.610 66,900 1.5580 -4.12%
2026-01-29 0 1.600 1.540 1.600 1.560 1.600 444,300 697,021 1.5688 1.600 1.540 1.600 1.560 1.600 444,300 1.5688 0.88%
2026-01-28 0 1.586 1.560 1.586 1.554 1.586 380,100 596,675 1.5698 1.586 1.560 1.586 1.554 1.586 380,100 1.5698 2.45%
2026-01-27 0 1.548 1.538 1.550 1.528 1.568 1,464,800 2,261,207 1.5437 1.548 1.538 1.550 1.528 1.568 1,464,800 1.5437 -0.13%
2026-01-26 0 1.550 1.536 1.550 1.532 1.564 202,200 311,685 1.5415 1.550 1.536 1.550 1.532 1.564 202,200 1.5415 -0.90%
2026-01-23 0 1.564 1.548 1.564 1.550 1.578 1,370,500 2,135,401 1.5581 1.564 1.548 1.564 1.550 1.578 1,370,500 1.5581 3.17%
2026-01-22 0 1.516 1.516 1.576 1.516 1.560 257,800 401,106 1.5559 1.516 1.516 1.576 1.516 1.560 257,800 1.5559 -3.93%
2026-01-21 0 1.578 1.538 1.578 1.520 1.578 461,600 705,334 1.5280 1.578 1.538 1.578 1.520 1.578 461,600 1.5280 1.81%
2026-01-20 0 1.550 1.528 1.550 1.528 1.552 287,385 441,457 1.5361 1.550 1.528 1.550 1.528 1.552 287,385 1.5361 -1.77%
2026-01-19 0 1.578 1.516 1.578 1.544 1.556 68,300 105,642 1.5467 1.578 1.516 1.578 1.544 1.556 68,300 1.5467 1.81%
2026-01-16 0 1.550 1.550 1.610 1.550 1.610 363,400 568,430 1.5642 1.550 1.550 1.610 1.550 1.610 363,400 1.5642 -0.64%
2026-01-15 0 1.560 1.560 1.588 1.558 1.608 835,200 1,311,670 1.5705 1.560 1.560 1.588 1.558 1.608 835,200 1.5705 -3.11%
2026-01-14 0 1.610 1.560 1.610 1.570 1.610 469,800 741,858 1.5791 1.610 1.560 1.610 1.570 1.610 469,800 1.5791 3.21%
2026-01-13 0 1.560 1.560 1.610 1.568 1.612 302,100 480,843 1.5917 1.560 1.560 1.610 1.568 1.612 302,100 1.5917 0.91%
2026-01-09 0 1.546 1.514 1.546 1.526 1.546 245,600 375,261 1.5279 1.546 1.514 1.546 1.526 1.546 245,600 1.5279 2.11%
2026-01-08 0 1.514 1.514 1.578 1.514 1.532 384,700 586,837 1.5254 1.514 1.514 1.578 1.514 1.532 384,700 1.5254 -4.18%
2026-01-07 0 1.580 1.530 1.580 1.534 1.580 180,400 278,455 1.5435 1.580 1.530 1.580 1.534 1.580 180,400 1.5435 0.00%
2026-01-06 0 1.580 1.550 1.580 1.560 1.582 601,900 947,066 1.5735 1.580 1.550 1.580 1.560 1.582 601,900 1.5735 2.33%
2026-01-05 0 1.544 1.500 1.560 1.540 1.556 349,500 539,728 1.5443 1.544 1.500 1.560 1.540 1.556 349,500 1.5443 3.90%
2025-12-31 0 1.486 1.484 1.486 1.482 1.532 284,400 423,496 1.4891 1.486 1.484 1.486 1.482 1.532 284,400 1.4891 -1.46%
2025-12-30 0 1.508 1.490 1.508 1.488 1.508 130,900 195,833 1.4961 1.508 1.490 1.508 1.488 1.508 130,900 1.4961 -0.79%
2025-12-29 0 1.520 1.478 1.520 1.480 1.520 57,300 85,712 1.4958 1.520 1.478 1.520 1.480 1.520 57,300 1.4958 2.70%
2025-12-24 0 1.480 1.468 1.558 1.480 1.500 79,523 118,299 1.4876 1.480 1.468 1.558 1.480 1.500 79,523 1.4876 -4.27%
2025-12-23 0 1.546 1.468 1.546 1.478 1.546 521,800 775,228 1.4857 1.546 1.468 1.546 1.478 1.546 521,800 1.4857 5.89%
2025-12-22 0 1.460 1.460 1.558 1.460 1.498 222,900 331,402 1.4868 1.460 1.460 1.558 1.460 1.498 222,900 1.4868 -5.32%
2025-12-19 0 1.542 1.474 1.542 1.468 1.542 165,600 244,000 1.4734 1.542 1.474 1.542 1.468 1.542 165,600 1.4734 1.18%
2025-12-18 0 1.524 1.440 1.524 1.448 1.524 50,100 73,074 1.4586 1.524 1.440 1.524 1.448 1.524 50,100 1.4586 3.53%
2025-12-17 0 1.472 1.440 1.558 1.454 1.476 34,600 50,680 1.4647 1.472 1.440 1.558 1.454 1.476 34,600 1.4647 1.10%
2025-12-16 0 1.456 1.450 1.456 1.444 1.478 1,451,740 2,111,806 1.4547 1.456 1.450 1.456 1.444 1.478 1,451,740 1.4547 -2.41%
2025-12-15 0 1.492 1.476 1.492 1.480 1.506 45,600 68,121 1.4939 1.492 1.476 1.492 1.480 1.506 45,600 1.4939 -2.36%
2025-12-12 0 1.528 1.470 1.528 1.498 1.540 19,000 28,859 1.5189 1.528 1.470 1.528 1.498 1.540 19,000 1.5189 1.19%
2025-12-11 0 1.510 1.476 1.510 1.488 1.514 25,800 38,565 1.4948 1.510 1.476 1.510 1.488 1.514 25,800 1.4948 0.00%
2025-12-10 0 1.510 1.484 1.510 1.484 1.510 417,700 626,302 1.4994 1.510 1.484 1.510 1.484 1.510 417,700 1.4994 -3.33%
2025-12-09 0 1.562 1.484 1.562 1.496 1.562 82,100 123,562 1.5050 1.562 1.484 1.562 1.496 1.562 82,100 1.5050 2.23%
2025-12-08 0 1.528 1.518 1.568 1.528 1.538 5,400 8,282 1.5337 1.528 1.518 1.568 1.528 1.538 5,400 1.5337 -1.04%
2025-12-05 0 1.544 1.530 1.544 1.504 1.544 505,000 769,301 1.5234 1.544 1.530 1.544 1.504 1.544 505,000 1.5234 0.26%
2025-12-04 0 1.540 1.516 1.540 1.494 1.540 113,440 170,729 1.5050 1.540 1.516 1.540 1.494 1.540 113,440 1.5050 3.22%
2025-12-03 0 1.492 1.492 1.500 1.492 1.514 602,000 902,358 1.4989 1.492 1.492 1.500 1.492 1.514 602,000 1.4989 -1.71%
2025-12-02 0 1.518 1.492 1.576 1.516 1.538 22,100 33,834 1.5310 1.518 1.492 1.576 1.516 1.538 22,100 1.5310 -1.43%
2025-12-01 0 1.540 1.492 1.540 1.512 1.540 348,400 530,478 1.5226 1.540 1.492 1.540 1.512 1.540 348,400 1.5226 1.32%
2025-11-28 0 1.520 1.514 1.520 1.514 1.522 333,300 506,005 1.5182 1.520 1.514 1.520 1.514 1.522 333,300 1.5182 -0.39%
2025-11-27 0 1.526 1.456 1.526 1.516 1.536 136,100 206,941 1.5205 1.526 1.456 1.526 1.516 1.536 136,100 1.5205 -0.26%
2025-11-26 0 1.530 1.516 1.530 1.522 1.538 39,800 61,011 1.5329 1.530 1.516 1.530 1.522 1.538 39,800 1.5329 -0.13%
2025-11-25 0 1.532 1.510 1.532 1.508 1.536 755,500 1,156,020 1.5301 1.532 1.510 1.532 1.508 1.536 755,500 1.5301 2.27%
2025-11-24 0 1.498 1.460 1.498 1.468 1.506 175,300 261,883 1.4939 1.498 1.460 1.498 1.468 1.506 175,300 1.4939 2.74%
2025-11-21 0 1.458 1.450 1.458 1.456 1.586 306,200 447,978 1.4630 1.458 1.450 1.458 1.456 1.586 306,200 1.4630 -3.83%
2025-11-20 0 1.516 1.498 1.516 1.494 1.538 96,300 146,080 1.5169 1.516 1.498 1.516 1.494 1.538 96,300 1.5169 -0.66%
2025-11-19 0 1.526 1.514 1.526 1.514 1.538 114,000 173,206 1.5194 1.526 1.514 1.526 1.514 1.538 114,000 1.5194 -0.26%
2025-11-18 0 1.530 1.520 1.530 1.524 1.550 79,700 122,401 1.5358 1.530 1.520 1.530 1.524 1.550 79,700 1.5358 -2.55%
2025-11-17 0 1.570 1.550 1.570 1.554 1.624 126,200 196,751 1.5590 1.570 1.550 1.570 1.554 1.624 126,200 1.5590 -0.38%
2025-11-14 0 1.576 1.574 1.576 1.576 1.600 133,900 212,790 1.5892 1.576 1.574 1.576 1.576 1.600 133,900 1.5892 -3.31%
2025-11-13 0 1.630 1.550 1.630 1.594 1.630 306,100 494,777 1.6164 1.630 1.550 1.630 1.594 1.630 306,100 1.6164 0.62%
2025-11-12 0 1.620 1.550 1.620 1.596 1.630 129,500 208,891 1.6131 1.620 1.550 1.620 1.596 1.630 129,500 1.6131 0.00%
2025-11-11 0 1.620 1.562 1.620 1.592 1.620 35,800 57,528 1.6069 1.620 1.562 1.620 1.592 1.620 35,800 1.6069 0.62%
2025-11-10 0 1.610 1.576 1.610 1.576 1.610 48,800 77,737 1.5930 1.610 1.576 1.610 1.576 1.610 48,800 1.5930 -2.42%
2025-11-07 0 1.650 1.576 1.650 1.578 1.650 81,700 129,457 1.5845 1.650 1.576 1.650 1.578 1.650 81,700 1.5845 2.61%
2025-11-06 0 1.608 1.608 1.612 1.572 1.608 235,200 376,167 1.5993 1.608 1.608 1.612 1.572 1.608 235,200 1.5993 -1.59%
2025-11-05 0 1.634 1.560 1.634 1.532 1.634 266,800 412,622 1.5466 1.634 1.560 1.634 1.532 1.634 266,800 1.5466 3.55%
2025-11-04 0 1.578 1.578 1.620 1.574 1.614 150,200 237,898 1.5839 1.578 1.578 1.620 1.574 1.614 150,200 1.5839 -1.00%
2025-11-03 0 1.594 1.594 1.630 1.590 1.656 322,300 516,768 1.6034 1.594 1.594 1.630 1.590 1.656 322,300 1.6034 -0.75%
2025-10-31 0 1.606 1.602 1.606 1.606 1.668 241,458 389,806 1.6144 1.606 1.602 1.606 1.606 1.668 241,458 1.6144 -2.19%
2025-10-30 0 1.642 1.632 1.642 1.626 1.668 522,900 859,219 1.6432 1.642 1.632 1.642 1.626 1.668 522,900 1.6432 -2.73%
2025-10-28 0 1.688 1.638 1.688 1.648 1.688 483,700 803,175 1.6605 1.688 1.638 1.688 1.648 1.688 483,700 1.6605 1.08%
2025-10-27 0 1.670 1.670 1.688 1.650 1.680 99,000 165,082 1.6675 1.670 1.670 1.688 1.650 1.680 99,000 1.6675 1.21%
2025-10-24 0 1.650 1.600 1.650 1.626 1.680 99,800 163,939 1.6427 1.650 1.600 1.650 1.626 1.680 99,800 1.6427 -1.90%
2025-10-23 0 1.682 1.580 1.682 1.580 1.682 30,300 48,411 1.5977 1.682 1.580 1.682 1.580 1.682 30,300 1.5977 4.73%
2025-10-22 0 1.606 1.596 1.606 1.590 1.630 137,500 221,002 1.6073 1.606 1.596 1.606 1.590 1.630 137,500 1.6073 -1.47%
2025-10-21 0 1.630 1.602 1.630 1.630 1.662 115,600 190,045 1.6440 1.630 1.602 1.630 1.630 1.662 115,600 1.6440 1.24%
2025-10-20 0 1.610 1.610 1.658 1.600 1.626 217,300 349,757 1.6096 1.610 1.610 1.658 1.600 1.626 217,300 1.6096 3.07%
2025-10-17 0 1.562 1.550 1.562 1.556 1.634 719,900 1,137,715 1.5804 1.562 1.550 1.562 1.556 1.634 719,900 1.5804 -5.33%
2025-10-16 0 1.650 1.632 1.650 1.612 1.650 213,400 346,902 1.6256 1.650 1.632 1.650 1.612 1.650 213,400 1.6256 -2.94%
2025-10-15 0 1.700 1.630 1.700 1.612 1.700 522,774 859,253 1.6436 1.700 1.630 1.700 1.612 1.700 522,774 1.6436 5.33%
2025-10-14 0 1.614 1.594 1.616 1.598 1.700 1,142,015 1,849,674 1.6197 1.614 1.594 1.616 1.598 1.700 1,142,015 1.6197 -7.13%
2025-10-13 0 1.738 1.618 1.738 1.616 1.738 1,447,000 2,385,638 1.6487 1.738 1.618 1.738 1.616 1.738 1,447,000 1.6487 -1.25%
2025-10-10 0 1.760 1.690 1.760 1.692 1.760 141,000 242,614 1.7207 1.760 1.690 1.760 1.692 1.760 141,000 1.7207 -3.19%
2025-10-09 0 1.818 1.738 1.818 1.738 1.818 136,000 238,476 1.7535 1.818 1.738 1.818 1.738 1.818 136,000 1.7535 1.00%
2025-10-08 0 1.800 1.758 1.800 1.734 1.800 502,700 882,400 1.7553 1.800 1.758 1.800 1.734 1.800 502,700 1.7553 -0.99%
2025-10-06 0 1.818 1.772 1.818 1.764 1.818 116,500 206,566 1.7731 1.818 1.772 1.818 1.764 1.818 116,500 1.7731 0.22%
2025-10-03 0 1.814 1.788 1.814 1.778 1.814 520,900 931,363 1.7880 1.814 1.788 1.814 1.778 1.814 520,900 1.7880 0.00%
2025-10-02 0 1.814 1.792 1.814 1.756 1.818 1,447,300 2,589,843 1.7894 1.814 1.792 1.814 1.756 1.818 1,447,300 1.7894 3.19%
2025-09-30 0 1.758 1.748 1.758 1.714 1.758 34,400 59,632 1.7335 1.758 1.748 1.758 1.714 1.758 34,400 1.7335 1.62%
2025-09-29 0 1.730 1.700 1.730 1.694 1.740 2,178,285 3,712,748 1.7044 1.730 1.700 1.730 1.694 1.740 2,178,285 1.7044 -1.14%
2025-09-26 0 1.750 1.660 1.750 1.674 1.750 2,982,400 5,119,652 1.7166 1.750 1.660 1.750 1.674 1.750 2,982,400 1.7166 0.34%
2025-09-25 0 1.744 1.722 1.744 1.712 1.746 83,300 144,052 1.7293 1.744 1.722 1.744 1.712 1.746 83,300 1.7293 1.04%
2025-09-24 0 1.726 1.680 1.726 1.658 1.726 57,400 97,503 1.6987 1.726 1.680 1.726 1.658 1.726 57,400 1.6987 -0.23%
2025-09-23 0 1.730 1.652 1.730 1.654 1.730 138,700 231,784 1.6711 1.730 1.652 1.730 1.654 1.730 138,700 1.6711 -0.12%
2025-09-22 0 1.732 1.640 1.732 1.684 1.732 95,900 162,523 1.6947 1.732 1.640 1.732 1.684 1.732 95,900 1.6947 0.70%
2025-09-19 0 1.720 1.680 1.720 1.694 1.734 71,500 121,894 1.7048 1.720 1.680 1.720 1.694 1.734 71,500 1.7048 1.65%
2025-09-18 0 1.692 1.640 1.750 1.680 1.750 172,100 294,894 1.7135 1.692 1.640 1.750 1.680 1.750 172,100 1.7135 -0.47%
2025-09-17 0 1.700 1.700 1.720 1.660 1.720 176,800 300,461 1.6994 1.700 1.700 1.720 1.660 1.720 176,800 1.6994 3.28%
2025-09-16 0 1.646 1.640 1.660 1.632 1.654 19,400 31,917 1.6452 1.646 1.640 1.660 1.632 1.654 19,400 1.6452 0.86%
2025-09-15 0 1.632 1.608 1.650 1.616 1.646 161,400 263,850 1.6348 1.632 1.608 1.650 1.616 1.646 161,400 1.6348 0.99%
2025-09-12 0 1.616 1.616 1.636 1.616 1.636 107,800 175,546 1.6284 1.616 1.616 1.636 1.616 1.636 107,800 1.6284 1.25%
2025-09-11 0 1.596 1.560 1.608 1.574 1.606 50,000 79,860 1.5972 1.596 1.560 1.608 1.574 1.606 50,000 1.5972 0.38%
2025-09-10 0 1.590 1.550 1.610 1.574 1.612 549,200 876,478 1.5959 1.590 1.550 1.610 1.574 1.612 549,200 1.5959 1.40%
2025-09-09 0 1.568 1.550 1.580 1.548 1.584 658,800 1,033,506 1.5688 1.568 1.550 1.580 1.548 1.584 658,800 1.5688 1.29%
2025-09-08 0 1.548 1.536 1.610 1.534 1.558 48,800 75,512 1.5474 1.548 1.536 1.610 1.534 1.558 48,800 1.5474 -3.49%
2025-09-05 0 1.604 1.530 1.604 1.514 1.604 269,800 413,301 1.5319 1.604 1.530 1.604 1.514 1.604 269,800 1.5319 1.91%
2025-09-04 0 1.574 1.500 1.574 1.506 1.574 175,800 267,646 1.5224 1.574 1.500 1.574 1.506 1.574 175,800 1.5224 2.88%
2025-09-03 0 1.530 1.530 1.580 1.530 1.566 147,700 227,844 1.5426 1.530 1.530 1.580 1.530 1.566 147,700 1.5426 -0.91%
2025-09-02 0 1.544 1.544 1.610 1.536 1.566 230,600 356,794 1.5472 1.544 1.544 1.610 1.536 1.566 230,600 1.5472 -1.40%
2025-09-01 0 1.566 1.504 1.600 1.556 1.598 72,200 113,200 1.5679 1.566 1.504 1.600 1.556 1.598 72,200 1.5679 -2.37%
2025-08-29 0 1.604 1.536 1.604 1.528 1.604 91,800 141,665 1.5432 1.604 1.536 1.604 1.528 1.604 91,800 1.5432 4.70%
2025-08-28 0 1.532 1.500 1.650 1.516 1.558 177,300 270,713 1.5269 1.532 1.500 1.650 1.516 1.558 177,300 1.5269 -0.65%
2025-08-27 0 1.542 1.500 1.572 1.540 1.580 1,009,900 1,587,311 1.5718 1.542 1.500 1.572 1.540 1.580 1,009,900 1.5718 -1.91%
2025-08-26 0 1.572 1.520 1.572 1.556 1.580 237,600 373,040 1.5700 1.572 1.520 1.572 1.556 1.580 237,600 1.5700 4.94%
2025-08-25 0 1.498 1.498 1.610 1.470 1.578 53,300 83,232 1.5616 1.498 1.498 1.610 1.470 1.578 53,300 1.5616 -1.06%
2025-08-22 0 1.514 1.462 1.514 1.490 1.532 108,200 163,505 1.5111 1.514 1.462 1.514 1.490 1.532 108,200 1.5111 1.75%
2025-08-21 0 1.488 1.488 1.524 1.476 1.524 30,500 45,399 1.4885 1.488 1.488 1.524 1.476 1.524 30,500 1.4885 -0.53%
2025-08-20 0 1.496 1.494 1.498 1.478 1.500 167,100 250,187 1.4972 1.496 1.494 1.498 1.478 1.500 167,100 1.4972 0.40%
2025-08-19 0 1.490 1.450 1.520 1.490 1.512 436,300 654,308 1.4997 1.490 1.450 1.520 1.490 1.512 436,300 1.4997 -1.19%
2025-08-18 0 1.508 1.492 1.520 1.498 1.520 34,400 51,916 1.5092 1.508 1.492 1.520 1.498 1.520 34,400 1.5092 1.07%
2025-08-15 0 1.492 1.450 1.494 1.480 1.492 52,000 77,309 1.4867 1.492 1.450 1.494 1.480 1.492 52,000 1.4867 0.13%
2025-08-14 0 1.490 1.450 1.540 1.490 1.540 228,400 345,851 1.5142 1.490 1.450 1.540 1.490 1.540 228,400 1.5142 -2.23%
2025-08-13 0 1.524 1.492 1.524 1.474 1.524 27,500 41,059 1.4931 1.524 1.492 1.524 1.474 1.524 27,500 1.4931 0.00%
2025-08-12 0 1.524 1.458 1.524 1.456 1.524 182,100 266,586 1.4640 1.524 1.458 1.524 1.456 1.524 182,100 1.4640 3.67%
2025-08-11 0 1.470 1.400 1.540 1.460 1.470 3,900 5,722 1.4672 1.470 1.400 1.540 1.460 1.470 3,900 1.4672 0.68%
2025-08-08 0 1.460 1.460 1.466 1.460 1.488 365,100 534,699 1.4645 1.460 1.460 1.466 1.460 1.488 365,100 1.4645 -1.62%
2025-08-07 0 1.484 1.400 1.530 1.420 1.490 45,200 64,495 1.4269 1.484 1.400 1.530 1.420 1.490 45,200 1.4269 -3.64%
2025-08-06 0 1.540 1.482 1.540 1.470 1.540 228,600 336,830 1.4734 1.540 1.482 1.540 1.470 1.540 228,600 1.4734 -0.26%
2025-08-05 0 1.544 1.400 1.544 1.466 1.544 345,100 510,752 1.4800 1.544 1.400 1.544 1.466 1.544 345,100 1.4800 5.32%
2025-08-04 0 1.466 1.466 1.574 1.434 1.476 348,200 510,536 1.4662 1.466 1.466 1.574 1.434 1.476 348,200 1.4662 -3.17%
2025-08-01 0 1.514 1.440 1.514 1.450 1.514 163,200 237,418 1.4548 1.514 1.440 1.514 1.450 1.514 163,200 1.4548 3.98%
2025-07-31 0 1.456 1.450 1.510 1.456 1.470 3,100 4,544 1.4658 1.456 1.450 1.510 1.456 1.470 3,100 1.4658 -0.95%
2025-07-30 0 1.470 1.450 1.520 1.470 1.520 132,700 195,798 1.4755 1.470 1.450 1.520 1.470 1.520 132,700 1.4755 -3.29%
2025-07-29 0 1.520 1.480 1.570 1.490 1.520 58,000 87,160 1.5028 1.520 1.480 1.570 1.490 1.520 58,000 1.5028 1.20%
2025-07-28 0 1.502 1.502 1.530 1.502 1.530 132,300 201,455 1.5227 1.502 1.502 1.530 1.502 1.530 132,300 1.5227 -4.33%
2025-07-25 0 1.570 1.500 1.570 1.514 1.570 152,700 231,770 1.5178 1.570 1.500 1.570 1.514 1.570 152,700 1.5178 1.55%
2025-07-24 0 1.546 1.530 1.570 1.528 1.552 204,720 315,560 1.5414 1.546 1.530 1.570 1.528 1.552 204,720 1.5414 0.26%
2025-07-23 0 1.542 1.350 1.542 1.500 1.546 493,300 756,499 1.5335 1.542 1.350 1.542 1.500 1.546 493,300 1.5335 2.80%
2025-07-22 0 1.500 1.496 1.500 1.490 1.504 145,000 217,519 1.5001 1.500 1.496 1.500 1.490 1.504 145,000 1.5001 0.00%
2025-07-21 0 1.500 1.480 1.500 1.492 1.504 20,400 30,605 1.5002 1.500 1.480 1.500 1.492 1.504 20,400 1.5002 1.21%
2025-07-18 0 1.482 1.350 1.500 1.472 1.488 42,600 63,143 1.4822 1.482 1.350 1.500 1.472 1.488 42,600 1.4822 1.93%
2025-07-17 0 1.454 1.400 1.470 1.452 1.466 597,500 869,379 1.4550 1.454 1.400 1.470 1.452 1.466 597,500 1.4550 4.45%
2025-07-16 0 1.392 1.392 1.480 1.392 1.484 56,700 83,176 1.4669 1.392 1.392 1.480 1.392 1.484 56,700 1.4669 -4.00%
2025-07-15 0 1.450 1.360 1.460 1.418 1.458 287,700 410,812 1.4279 1.450 1.360 1.460 1.418 1.458 287,700 1.4279 1.83%
2025-07-14 0 1.424 1.410 1.470 1.402 1.424 32,500 45,974 1.4146 1.424 1.410 1.470 1.402 1.424 32,500 1.4146 -3.39%
2025-07-11 0 1.474 1.400 1.474 1.394 1.474 1,706,100 2,428,360 1.4233 1.474 1.400 1.474 1.394 1.474 1,706,100 1.4233 4.84%
2025-07-10 0 1.406 1.392 1.480 1.386 1.406 127,700 178,836 1.4004 1.406 1.392 1.480 1.386 1.406 127,700 1.4004 0.14%
2025-07-09 0 1.404 1.466 1.470 1.404 1.450 467,600 669,225 1.4312 1.404 1.466 1.470 1.404 1.450 467,600 1.4312 -1.68%
2025-07-08 0 1.428 1.400 1.480 1.406 1.438 35,600 50,351 1.4144 1.428 1.400 1.480 1.406 1.438 35,600 1.4144 -2.19%
2025-07-07 0 1.460 1.390 1.460 1.392 1.460 25,700 35,823 1.3939 1.460 1.390 1.460 1.392 1.460 25,700 1.3939 3.99%
2025-07-04 0 1.404 1.378 1.480 1.378 1.412 66,100 92,083 1.3931 1.404 1.378 1.480 1.378 1.412 66,100 1.3931 0.43%
2025-07-03 0 1.398 1.396 1.454 1.394 1.480 60,800 85,307 1.4031 1.398 1.396 1.454 1.394 1.480 60,800 1.4031 -0.57%
2025-07-02 0 1.406 1.380 1.460 1.406 1.462 75,400 106,999 1.4191 1.406 1.380 1.460 1.406 1.462 75,400 1.4191 -1.13%
2025-06-30 0 1.422 1.420 1.472 1.422 1.438 86,700 123,925 1.4294 1.422 1.420 1.472 1.422 1.438 86,700 1.4294 -0.56%
2025-06-27 0 1.430 1.430 1.480 1.430 1.472 97,600 140,338 1.4379 1.430 1.430 1.480 1.430 1.472 97,600 1.4379 -0.14%
2025-06-26 0 1.432 1.380 1.444 1.420 1.440 6,300 9,013 1.4306 1.432 1.380 1.444 1.420 1.440 6,300 1.4306 -1.92%
2025-06-25 0 1.460 1.432 1.460 1.428 1.460 93,700 134,411 1.4345 1.460 1.432 1.460 1.428 1.460 93,700 1.4345 3.25%
2025-06-24 0 1.414 1.410 1.440 1.410 1.428 228,300 323,435 1.4167 1.414 1.410 1.440 1.410 1.428 228,300 1.4167 2.02%
2025-06-23 0 1.386 1.386 1.480 1.344 1.390 272,200 369,043 1.3558 1.386 1.386 1.480 1.344 1.390 272,200 1.3558 1.32%
2025-06-20 0 1.368 1.350 1.378 1.366 1.376 44,000 60,148 1.3670 1.368 1.350 1.378 1.366 1.376 44,000 1.3670 0.44%
2025-06-19 0 1.362 1.360 1.362 1.362 1.394 108,800 150,344 1.3818 1.362 1.360 1.362 1.362 1.394 108,800 1.3818 -2.58%
2025-06-18 0 1.398 1.396 1.480 1.394 1.408 41,400 57,936 1.3994 1.398 1.396 1.480 1.394 1.408 41,400 1.3994 -5.41%
2025-06-17 0 1.478 1.406 1.478 1.410 1.478 29,000 41,235 1.4219 1.478 1.406 1.478 1.410 1.478 29,000 1.4219 3.94%
2025-06-16 0 1.422 1.420 1.480 1.392 1.420 250,800 352,061 1.4038 1.422 1.420 1.480 1.392 1.420 250,800 1.4038 1.57%
2025-06-13 0 1.400 1.400 1.480 1.394 1.422 193,500 271,308 1.4021 1.400 1.400 1.480 1.394 1.422 193,500 1.4021 -5.41%
2025-06-12 0 1.480 1.424 1.480 1.430 1.480 108,800 157,212 1.4450 1.480 1.424 1.480 1.430 1.480 108,800 1.4450 1.79%
2025-06-11 0 1.454 1.450 1.480 1.450 1.470 313,400 456,698 1.4572 1.454 1.450 1.480 1.450 1.470 313,400 1.4572 1.11%
2025-06-10 0 1.438 1.424 1.458 1.434 1.468 23,100 33,533 1.4516 1.438 1.424 1.458 1.434 1.468 23,100 1.4516 -0.96%
2025-06-09 0 1.452 1.420 1.460 1.432 1.460 42,200 61,020 1.4460 1.452 1.420 1.460 1.432 1.460 42,200 1.4460 3.13%
2025-06-06 0 1.408 1.350 1.408 1.408 1.430 164,200 232,242 1.4144 1.408 1.350 1.408 1.408 1.430 164,200 1.4144 -0.85%
2025-06-05 0 1.420 1.414 1.438 1.412 1.428 333,100 472,734 1.4192 1.420 1.414 1.438 1.412 1.428 333,100 1.4192 -2.87%
2025-06-04 0 1.462 1.350 1.462 1.388 1.462 205,300 288,162 1.4036 1.462 1.350 1.462 1.388 1.462 205,300 1.4036 4.43%
2025-06-03 0 1.400 1.288 1.400 1.382 1.400 100,750 139,408 1.3837 1.400 1.288 1.400 1.382 1.400 100,750 1.3837 1.60%
2025-06-02 0 1.378 1.366 1.378 1.346 1.380 72,100 97,852 1.3572 1.378 1.366 1.378 1.346 1.380 72,100 1.3572 -4.70%
2025-05-30 0 1.446 1.382 1.446 1.384 1.446 159,200 226,777 1.4245 1.446 1.382 1.446 1.384 1.446 159,200 1.4245 1.97%
2025-05-29 0 1.418 1.418 1.480 1.390 1.426 145,600 203,486 1.3976 1.418 1.418 1.480 1.390 1.426 145,600 1.3976 2.46%
2025-05-28 0 1.384 1.384 1.390 1.380 1.570 97,700 135,332 1.3852 1.384 1.384 1.390 1.380 1.570 97,700 1.3852 -4.68%
2025-05-27 0 1.452 1.360 1.452 1.374 1.452 149,000 205,934 1.3821 1.452 1.360 1.452 1.374 1.452 149,000 1.3821 4.76%
2025-05-26 0 1.386 1.378 1.390 1.380 1.404 299,100 415,525 1.3893 1.386 1.378 1.390 1.380 1.404 299,100 1.3893 -1.42%
2025-05-23 0 1.406 1.380 1.406 1.400 1.482 233,900 329,779 1.4099 1.406 1.380 1.406 1.400 1.482 233,900 1.4099 -1.68%
2025-05-22 0 1.430 1.408 1.430 1.406 1.440 294,610 416,263 1.4129 1.430 1.408 1.430 1.406 1.440 294,610 1.4129 0.70%
2025-05-21 0 1.420 1.420 1.446 1.420 1.440 418,730 600,836 1.4349 1.420 1.420 1.446 1.420 1.440 418,730 1.4349 -0.28%
2025-05-20 0 1.424 1.424 1.462 1.412 1.460 90,100 128,654 1.4279 1.424 1.424 1.462 1.412 1.460 90,100 1.4279 0.85%
2025-05-19 0 1.412 1.380 1.460 1.390 1.412 11,200 15,661 1.3983 1.412 1.380 1.460 1.390 1.412 11,200 1.3983 -0.28%
2025-05-16 0 1.416 1.416 1.484 1.412 1.460 38,000 53,944 1.4196 1.416 1.416 1.484 1.412 1.460 38,000 1.4196 -0.56%
2025-05-15 0 1.424 1.410 1.482 1.422 1.450 106,700 152,934 1.4333 1.424 1.410 1.482 1.422 1.450 106,700 1.4333 -1.39%
2025-05-14 0 1.444 1.440 - 1.434 1.452 140,300 202,346 1.4422 1.444 1.440 - 1.434 1.452 140,300 1.4422 -2.56%
2025-05-13 0 1.482 1.420 1.482 1.420 1.482 239,600 341,567 1.4256 1.482 1.420 1.482 1.420 1.482 239,600 1.4256 0.68%
2025-05-12 0 1.472 1.472 1.500 1.414 1.484 287,220 411,366 1.4322 1.472 1.472 1.500 1.414 1.484 287,220 1.4322 4.84%
2025-05-09 0 1.404 1.390 1.404 1.386 1.454 229,500 324,846 1.4155 1.404 1.390 1.404 1.386 1.454 229,500 1.4155 -0.28%
2025-05-08 0 1.408 1.408 1.440 1.404 1.446 89,700 127,966 1.4266 1.408 1.408 1.440 1.404 1.446 89,700 1.4266 0.28%
2025-05-07 0 1.404 1.404 1.460 1.404 1.464 181,600 259,180 1.4272 1.404 1.404 1.460 1.404 1.464 181,600 1.4272 -0.85%
2025-05-06 0 1.416 1.416 1.440 1.408 1.426 426,700 604,698 1.4172 1.416 1.416 1.440 1.408 1.426 426,700 1.4172 -0.56%
2025-05-02 0 1.424 1.420 1.424 1.372 1.430 103,700 146,018 1.4081 1.424 1.420 1.424 1.372 1.430 103,700 1.4081 -1.11%
2025-04-30 0 1.440 1.350 1.440 1.352 1.440 82,000 111,538 1.3602 1.440 1.350 1.440 1.352 1.440 82,000 1.3602 5.88%
2025-04-29 0 1.360 1.352 1.450 1.350 1.376 30,200 41,197 1.3641 1.360 1.352 1.450 1.350 1.376 30,200 1.3641 0.74%
2025-04-28 0 1.350 1.350 1.354 1.342 1.384 359,400 487,136 1.3554 1.350 1.350 1.354 1.342 1.384 359,400 1.3554 0.45%
2025-04-25 0 1.344 1.344 1.350 1.344 1.376 279,100 379,518 1.3598 1.344 1.344 1.350 1.344 1.376 279,100 1.3598 0.15%
2025-04-24 0 1.342 1.342 1.390 1.336 1.390 78,700 105,623 1.3421 1.342 1.342 1.390 1.336 1.390 78,700 1.3421 -1.61%
2025-04-23 0 1.364 1.364 1.374 1.350 1.380 88,000 120,033 1.3640 1.364 1.364 1.374 1.350 1.380 88,000 1.3640 6.40%
2025-04-22 0 1.282 1.282 1.382 1.282 1.430 97,800 128,133 1.3102 1.282 1.282 1.382 1.282 1.430 97,800 1.3102 -3.17%
2025-04-17 0 1.324 1.300 1.324 1.284 1.328 70,300 92,920 1.3218 1.324 1.300 1.324 1.284 1.328 70,300 1.3218 3.44%
2025-04-16 0 1.280 1.280 1.350 1.280 1.326 35,500 46,179 1.3008 1.280 1.280 1.350 1.280 1.326 35,500 1.3008 -4.90%
2025-04-15 0 1.346 1.346 1.376 1.336 1.368 152,800 205,192 1.3429 1.346 1.346 1.376 1.336 1.368 152,800 1.3429 -1.32%
2025-04-14 0 1.364 1.338 1.364 1.320 1.372 101,500 138,366 1.3632 1.364 1.338 1.364 1.320 1.372 101,500 1.3632 2.25%
2025-04-11 0 1.334 1.300 1.328 1.292 1.350 568,100 751,275 1.3224 1.334 1.300 1.328 1.292 1.350 568,100 1.3224 2.93%
2025-04-10 0 1.296 1.296 1.330 1.292 1.350 670,900 887,942 1.3235 1.296 1.296 1.330 1.292 1.350 670,900 1.3235 1.73%
2025-04-09 0 1.274 1.252 1.398 1.152 1.282 1,399,800 1,724,798 1.2322 1.274 1.252 1.398 1.152 1.282 1,399,800 1.2322 3.58%
2025-04-08 0 1.230 1.230 - 1.194 1.264 1,111,139 1,357,863 1.2220 1.230 1.230 - 1.194 1.264 1,111,139 1.2220 4.24%
2025-04-07 0 1.180 1.132 1.178 1.182 1.380 1,626,800 2,007,675 1.2341 1.180 1.132 1.178 1.182 1.380 1,626,800 1.2341 -21.02%
2025-04-03 0 1.494 1.418 1.494 1.400 1.494 286,900 408,280 1.4231 1.494 1.418 1.494 1.400 1.494 286,900 1.4231 2.05%
2025-04-02 0 1.464 1.436 1.500 1.450 1.480 141,500 207,636 1.4674 1.464 1.436 1.500 1.450 1.480 141,500 1.4674 0.97%
2025-04-01 0 1.450 1.450 1.484 1.450 1.484 118,600 173,595 1.4637 1.450 1.450 1.484 1.450 1.484 118,600 1.4637 0.28%
2025-03-31 0 1.446 1.446 1.582 1.440 1.482 568,900 826,362 1.4526 1.446 1.446 1.582 1.440 1.482 568,900 1.4526 -2.43%
2025-03-28 0 1.482 1.472 1.620 1.470 1.522 297,400 440,212 1.4802 1.482 1.472 1.620 1.470 1.522 297,400 1.4802 -5.00%
2025-03-27 0 1.560 1.488 1.560 1.488 1.560 168,350 253,824 1.5077 1.560 1.488 1.560 1.488 1.560 168,350 1.5077 -0.38%
2025-03-26 0 1.566 1.492 1.566 1.488 1.566 564,600 846,212 1.4988 1.566 1.492 1.566 1.488 1.566 564,600 1.4988 0.90%
2025-03-25 0 1.552 1.480 1.552 1.484 1.552 431,100 643,915 1.4937 1.552 1.480 1.552 1.484 1.552 431,100 1.4937 -3.96%
2025-03-24 0 1.616 1.500 1.616 1.510 1.616 383,500 585,536 1.5268 1.616 1.500 1.616 1.510 1.616 383,500 1.5268 5.62%
2025-03-21 0 1.530 1.514 1.530 1.518 1.576 426,500 657,585 1.5418 1.530 1.514 1.530 1.518 1.576 426,500 1.5418 -3.65%
2025-03-20 0 1.588 1.570 1.588 1.572 1.630 477,500 762,145 1.5961 1.588 1.570 1.588 1.572 1.630 477,500 1.5961 -2.58%
2025-03-19 0 1.630 1.626 1.660 1.580 1.644 306,800 499,876 1.6293 1.630 1.626 1.660 1.580 1.644 306,800 1.6293 -0.85%
2025-03-18 0 1.644 1.622 1.650 1.600 1.646 328,300 532,781 1.6228 1.644 1.622 1.650 1.600 1.646 328,300 1.6228 3.79%
2025-03-17 0 1.584 1.570 1.680 1.572 1.636 196,500 314,359 1.5998 1.584 1.570 1.680 1.572 1.636 196,500 1.5998 -0.25%
2025-03-14 0 1.588 1.562 1.598 1.546 1.596 1,474,300 2,286,456 1.5509 1.588 1.562 1.598 1.546 1.596 1,474,300 1.5509 2.58%
2025-03-13 0 1.548 1.520 1.620 1.524 1.604 387,600 600,922 1.5504 1.548 1.520 1.620 1.524 1.604 387,600 1.5504 -1.78%
2025-03-12 0 1.576 1.580 1.650 1.554 1.632 789,300 1,261,699 1.5985 1.576 1.580 1.650 1.554 1.632 789,300 1.5985 -2.35%
2025-03-11 0 1.614 1.560 1.626 1.550 1.616 444,400 703,304 1.5826 1.614 1.560 1.626 1.550 1.616 444,400 1.5826 1.64%
2025-03-10 0 1.588 1.582 - 1.574 1.680 77,200 123,944 1.6055 1.588 1.582 - 1.574 1.680 77,200 1.6055 -2.10%
2025-03-07 0 1.622 1.510 1.650 1.600 1.672 93,200 153,524 1.6473 1.622 1.510 1.650 1.600 1.672 93,200 1.6473 -0.86%
2025-03-06 0 1.636 1.626 1.650 1.600 1.638 194,100 314,732 1.6215 1.636 1.626 1.650 1.600 1.638 194,100 1.6215 5.28%
2025-03-05 0 1.554 1.528 1.552 1.504 1.558 469,800 723,518 1.5401 1.554 1.528 1.552 1.504 1.558 469,800 1.5401 4.16%
2025-03-04 0 1.492 1.476 1.650 1.444 1.506 265,100 394,839 1.4894 1.492 1.476 1.650 1.444 1.506 265,100 1.4894 0.13%
2025-03-03 0 1.490 1.468 1.650 1.474 1.534 934,300 1,419,004 1.5188 1.490 1.468 1.650 1.474 1.534 934,300 1.5188 -0.27%
2025-02-28 0 1.494 1.500 1.650 1.488 1.650 571,700 873,986 1.5287 1.494 1.500 1.650 1.488 1.650 571,700 1.5287 -5.68%
2025-02-27 0 1.584 1.550 1.650 1.564 1.650 751,000 1,202,270 1.6009 1.584 1.550 1.650 1.564 1.650 751,000 1.6009 -1.12%
2025-02-26 0 1.602 1.590 1.650 1.540 1.618 120,000 191,292 1.5941 1.602 1.590 1.650 1.540 1.618 120,000 1.5941 4.43%
2025-02-25 0 1.534 1.532 1.570 1.496 1.570 276,400 427,472 1.5466 1.534 1.532 1.570 1.496 1.570 276,400 1.5466 -1.79%
2025-02-24 0 1.562 1.550 1.560 1.548 1.590 189,100 296,298 1.5669 1.562 1.550 1.560 1.548 1.590 189,100 1.5669 -0.89%
2025-02-21 0 1.576 1.562 1.576 1.512 1.578 404,300 623,619 1.5425 1.576 1.562 1.576 1.512 1.578 404,300 1.5425 6.34%
2025-02-20 0 1.482 1.476 1.484 1.476 1.600 910,500 1,367,533 1.5020 1.482 1.476 1.484 1.476 1.600 910,500 1.5020 -3.01%
2025-02-19 0 1.528 1.526 1.536 1.488 1.528 534,400 811,425 1.5184 1.528 1.526 1.536 1.488 1.528 534,400 1.5184 0.79%
2025-02-18 0 1.516 1.490 1.556 1.482 1.534 898,942 1,351,028 1.5029 1.516 1.490 1.556 1.482 1.534 898,942 1.5029 2.29%
2025-02-17 0 1.482 1.472 1.502 1.464 1.516 591,000 885,102 1.4976 1.482 1.472 1.502 1.464 1.516 591,000 1.4976 -0.27%
2025-02-14 0 1.486 1.486 1.500 1.432 1.486 855,900 1,245,602 1.4553 1.486 1.486 1.500 1.432 1.486 855,900 1.4553 5.39%
2025-02-13 0 1.410 1.370 1.500 1.402 1.482 1,465,000 2,099,995 1.4334 1.410 1.370 1.500 1.402 1.482 1,465,000 1.4334 -0.70%
2025-02-12 0 1.420 1.414 1.430 1.394 1.420 1,040,700 1,459,170 1.4021 1.420 1.414 1.430 1.394 1.420 1,040,700 1.4021 2.75%
2025-02-11 0 1.382 1.380 1.384 1.382 1.448 1,235,500 1,731,299 1.4013 1.382 1.380 1.384 1.382 1.448 1,235,500 1.4013 -2.81%
2025-02-10 0 1.422 1.370 1.448 1.398 1.424 267,100 379,534 1.4209 1.422 1.370 1.448 1.398 1.424 267,100 1.4209 2.75%
2025-02-07 0 1.384 1.360 1.448 1.358 1.448 1,794,900 2,488,284 1.3863 1.384 1.360 1.448 1.358 1.448 1,794,900 1.3863 1.76%
2025-02-06 0 1.360 1.360 - 1.326 1.362 579,900 778,000 1.3416 1.360 1.360 - 1.326 1.362 579,900 1.3416 2.56%
2025-02-05 0 1.326 1.304 1.330 1.312 1.340 64,500 85,196 1.3209 1.326 1.304 1.330 1.312 1.340 64,500 1.3209 -1.04%
2025-02-04 0 1.340 1.304 - 1.298 1.340 1,345,900 1,768,649 1.3141 1.340 1.304 - 1.298 1.340 1,345,900 1.3141 5.35%
2025-02-03 0 1.272 1.100 - 1.230 1.274 114,800 144,093 1.2552 1.272 1.100 - 1.230 1.274 114,800 1.2552 0.16%
2025-01-28 0 1.270 1.268 1.274 1.260 1.272 350,400 443,640 1.2661 1.270 1.268 1.274 1.260 1.272 350,400 1.2661 1.11%
2025-01-27 0 1.256 1.230 1.280 1.250 1.276 556,800 703,829 1.2641 1.256 1.230 1.280 1.250 1.276 556,800 1.2641 0.32%
2025-01-24 0 1.252 1.230 1.280 1.220 1.252 1,300 1,594 1.2262 1.252 1.230 1.280 1.220 1.252 1,300 1.2262 3.13%
2025-01-23 0 1.214 1.206 1.280 1.212 1.244 1,137,500 1,390,189 1.2221 1.214 1.206 1.280 1.212 1.244 1,137,500 1.2221 -1.30%
2025-01-22 0 1.230 1.206 1.280 1.228 1.254 5,500 6,791 1.2347 1.230 1.206 1.280 1.228 1.254 5,500 1.2347 -2.69%
2025-01-21 0 1.264 1.206 1.268 1.246 1.268 594,900 744,249 1.2510 1.264 1.206 1.268 1.246 1.268 594,900 1.2510 2.10%
2025-01-20 0 1.238 1.206 - 1.228 1.244 425,800 526,519 1.2365 1.238 1.206 - 1.228 1.244 425,800 1.2365 2.82%
2025-01-17 0 1.204 1.150 - 1.182 1.206 545,600 648,971 1.1895 1.204 1.150 - 1.182 1.206 545,600 1.1895 1.18%
2025-01-16 0 1.190 1.100 1.300 1.176 1.204 897,000 1,076,989 1.2007 1.190 1.100 1.300 1.176 1.204 897,000 1.2007 1.36%
2025-01-15 0 1.174 1.100 1.300 1.164 1.174 5,800 6,788 1.1703 1.174 1.100 1.300 1.164 1.174 5,800 1.1703 0.17%
2025-01-14 0 1.172 1.100 1.300 1.114 1.178 357,760 408,470 1.1417 1.172 1.100 1.300 1.114 1.178 357,760 1.1417 3.17%
2025-01-13 0 1.136 1.118 1.300 1.124 1.142 242,300 273,808 1.1300 1.136 1.118 1.300 1.124 1.142 242,300 1.1300 -1.05%
2025-01-10 0 1.148 1.100 1.300 1.148 1.172 81,725 94,445 1.1556 1.148 1.100 1.300 1.148 1.172 81,725 1.1556 -1.20%
2025-01-09 0 1.162 1.160 1.220 1.134 1.176 134,800 156,038 1.1576 1.162 1.160 1.220 1.134 1.176 134,800 1.1576 0.17%
2025-01-08 0 1.160 1.154 1.300 1.148 1.170 64,100 73,847 1.1521 1.160 1.154 1.300 1.148 1.170 64,100 1.1521 -1.02%
2025-01-07 0 1.172 1.100 1.174 1.154 1.186 228,600 264,556 1.1573 1.172 1.100 1.174 1.154 1.186 228,600 1.1573 -1.01%
2025-01-06 0 1.184 1.178 1.300 1.180 1.204 196,900 232,786 1.1823 1.184 1.178 1.300 1.180 1.204 196,900 1.1823 -0.17%
2025-01-03 0 1.186 1.100 1.192 1.174 1.194 1,800 2,133 1.1850 1.186 1.100 1.192 1.174 1.194 1,800 1.1850 1.02%
2025-01-02 0 1.174 1.150 1.210 1.180 1.198 302,600 357,095 1.1801 1.174 1.150 1.210 1.180 1.198 302,600 1.1801 -2.98%
2024-12-31 0 1.210 1.208 1.212 1.210 1.216 1,000 1,214 1.2140 1.210 1.208 1.212 1.210 1.216 1,000 1.2140 -0.66%
2024-12-30 0 1.218 1.100 - 1.218 1.232 800 983 1.2288 1.218 1.100 - 1.218 1.232 800 1.2288 -0.65%
2024-12-27 0 1.226 1.220 1.320 1.222 1.236 28,500 34,991 1.2278 1.226 1.220 1.320 1.222 1.236 28,500 1.2278 0.82%
2024-12-24 0 1.216 1.214 1.218 1.204 1.208 400 482 1.2050 1.216 1.214 1.218 1.204 1.208 400 1.2050 1.16%
2024-12-23 0 1.202 1.100 1.320 1.198 1.212 227,400 272,806 1.1997 1.202 1.100 1.320 1.198 1.212 227,400 1.1997 0.17%
2024-12-20 0 1.200 1.100 1.320 1.200 1.208 41,100 49,325 1.2001 1.200 1.100 1.320 1.200 1.208 41,100 1.2001 0.33%
2024-12-19 0 1.196 1.182 1.320 1.184 1.194 554,600 659,464 1.1891 1.196 1.182 1.320 1.184 1.194 554,600 1.1891 -0.50%
2024-12-18 0 1.202 1.100 1.320 1.196 1.206 102,500 123,104 1.2010 1.202 1.100 1.320 1.196 1.206 102,500 1.2010 1.35%
2024-12-17 0 1.186 1.140 1.320 1.178 1.194 128,500 152,851 1.1895 1.186 1.140 1.320 1.178 1.194 128,500 1.1895 -0.17%
2024-12-16 0 1.188 1.150 1.320 1.188 1.212 59,700 72,214 1.2096 1.188 1.150 1.320 1.188 1.212 59,700 1.2096 -1.49%
2024-12-13 0 1.206 1.100 1.320 1.210 1.232 325,300 396,655 1.2194 1.206 1.100 1.320 1.210 1.232 325,300 1.2194 -2.90%
2024-12-12 0 1.242 1.100 1.320 1.222 1.252 658,900 816,109 1.2386 1.242 1.100 1.320 1.222 1.252 658,900 1.2386 1.64%
2024-12-11 0 1.222 1.100 1.222 1.222 1.252 51,300 64,113 1.2498 1.222 1.100 1.222 1.222 1.252 51,300 1.2498 -1.45%
2024-12-10 0 1.240 1.100 1.240 1.246 1.296 691,100 876,876 1.2688 1.240 1.100 1.240 1.246 1.296 691,100 1.2688 -1.43%
2024-12-09 0 1.258 1.100 - 1.190 1.258 172,100 209,539 1.2175 1.258 1.100 - 1.190 1.258 172,100 1.2175 4.75%
2024-12-06 0 1.206 1.100 - 1.182 1.206 229,300 273,592 1.1932 1.201 1.095 - 1.177 1.201 230,274 1.1881 2.03%
2024-12-05 0 1.182 1.100 - 1.178 1.186 53,400 63,221 1.1839 1.177 1.095 - 1.173 1.181 53,627 1.1789 -0.84%
2024-12-04 0 1.192 1.100 - 1.188 1.196 52,000 62,187 1.1959 1.187 1.095 - 1.183 1.191 52,221 1.1908 -0.17%
2024-12-03 0 1.194 1.194 - 1.170 1.194 82,200 97,916 1.1912 1.189 1.189 - 1.165 1.189 82,549 1.1862 0.34%
2024-12-02 0 1.190 1.100 - 1.178 1.194 442,700 525,116 1.1862 1.185 1.095 - 1.173 1.189 444,580 1.1812 1.19%
2024-11-29 0 1.176 1.160 - 1.166 1.194 480,700 564,866 1.1751 1.171 1.155 - 1.161 1.189 482,741 1.1701 0.86%
2024-11-28 0 1.166 1.160 1.350 1.164 1.190 455,500 532,941 1.1700 1.161 1.155 1.344 1.159 1.185 457,434 1.1651 -1.52%
2024-11-27 0 1.184 1.160 - 1.136 1.190 927,000 1,074,796 1.1594 1.179 1.155 - 1.131 1.185 930,937 1.1545 3.86%
2024-11-26 0 1.140 1.130 - 1.138 1.152 435,900 499,169 1.1451 1.135 1.125 - 1.133 1.147 437,751 1.1403 -0.35%
2024-11-25 0 1.144 1.080 1.140 1.112 1.158 370,100 424,769 1.1477 1.139 1.075 1.135 1.107 1.153 371,672 1.1429 -0.35%
2024-11-22 0 1.148 1.140 1.350 1.146 1.188 773,100 901,256 1.1658 1.143 1.135 1.344 1.141 1.183 776,383 1.1608 -2.55%
2024-11-21 0 1.178 1.174 1.350 1.178 1.192 548,500 651,065 1.1870 1.173 1.169 1.344 1.173 1.187 550,829 1.1820 -1.17%
2024-11-20 0 1.192 1.170 1.350 1.184 1.198 311,100 369,784 1.1886 1.187 1.165 1.344 1.179 1.193 312,421 1.1836 0.17%
2024-11-19 0 1.190 1.130 1.350 1.176 1.192 356,000 421,997 1.1854 1.185 1.125 1.344 1.171 1.187 357,512 1.1804 1.19%
2024-11-18 0 1.176 1.160 - 1.168 1.190 681,800 805,813 1.1819 1.171 1.155 - 1.163 1.185 684,695 1.1769 0.51%
2024-11-15 0 1.170 1.130 - 1.162 1.188 803,700 945,440 1.1764 1.165 1.125 - 1.157 1.183 807,113 1.1714 0.17%
2024-11-14 0 1.168 1.160 1.350 1.168 1.198 458,100 541,542 1.1821 1.163 1.155 1.344 1.163 1.193 460,045 1.1771 -2.99%
2024-11-13 0 1.204 1.192 1.350 1.184 1.322 871,500 1,039,496 1.1928 1.199 1.187 1.344 1.179 1.316 875,201 1.1877 0.17%
2024-11-12 0 1.202 1.198 1.350 1.202 1.292 577,200 717,465 1.2430 1.197 1.193 1.344 1.197 1.287 579,651 1.2378 -4.30%
2024-11-11 0 1.256 1.190 1.350 1.230 1.262 725,600 903,813 1.2456 1.251 1.185 1.344 1.225 1.257 728,681 1.2403 -1.10%
2024-11-08 0 1.270 1.260 1.350 1.266 1.308 401,300 516,351 1.2867 1.265 1.255 1.344 1.261 1.302 403,004 1.2813 0.47%
2024-11-07 0 1.264 1.190 1.280 1.214 1.260 714,700 880,236 1.2316 1.259 1.185 1.275 1.209 1.255 717,735 1.2264 2.27%
2024-11-06 0 1.236 1.236 1.240 1.232 1.260 1,266,600 1,575,983 1.2443 1.231 1.231 1.235 1.227 1.255 1,271,979 1.2390 -2.68%
2024-11-05 0 1.270 1.190 1.350 1.220 1.266 403,200 501,056 1.2427 1.265 1.185 1.344 1.215 1.261 404,912 1.2374 3.59%
2024-11-04 0 1.226 1.280 1.350 1.220 1.234 121,400 149,070 1.2279 1.221 1.275 1.344 1.215 1.229 121,916 1.2227 0.99%
2024-11-01 0 1.214 1.190 1.350 1.206 1.222 523,700 636,273 1.2150 1.209 1.185 1.344 1.201 1.217 525,924 1.2098 -0.82%
2024-10-31 0 1.224 1.208 1.350 1.222 1.234 285,400 350,888 1.2295 1.219 1.203 1.344 1.217 1.229 286,612 1.2243 0.16%
2024-10-30 0 1.222 1.202 1.350 1.220 1.246 239,700 295,880 1.2344 1.217 1.197 1.344 1.215 1.241 240,718 1.2292 -2.40%
2024-10-29 0 1.252 1.160 1.350 1.254 1.272 507,100 639,909 1.2619 1.247 1.155 1.344 1.249 1.267 509,254 1.2566 0.81%
2024-10-28 0 1.242 1.160 1.350 1.230 1.244 496,200 614,435 1.2383 1.237 1.155 1.344 1.225 1.239 498,307 1.2330 0.98%
2024-10-25 0 1.230 1.220 1.350 1.222 1.240 571,900 702,629 1.2286 1.225 1.215 1.344 1.217 1.235 574,329 1.2234 1.15%
2024-10-24 0 1.216 1.160 1.350 1.214 1.238 481,600 591,771 1.2288 1.211 1.155 1.344 1.209 1.233 483,645 1.2236 -2.72%
2024-10-23 0 1.250 1.160 1.254 1.222 1.256 307,400 382,453 1.2442 1.245 1.155 1.249 1.217 1.251 308,705 1.2389 2.12%
2024-10-22 0 1.224 1.160 1.350 1.214 1.234 976,200 1,199,004 1.2282 1.219 1.155 1.344 1.209 1.229 980,346 1.2230 0.49%
2024-10-21 0 1.218 1.160 1.218 1.218 1.252 897,400 1,114,342 1.2417 1.213 1.155 1.213 1.213 1.247 901,211 1.2365 -2.25%
2024-10-18 0 1.246 1.160 1.278 1.174 1.258 2,308,800 2,775,421 1.2021 1.241 1.155 1.273 1.169 1.253 2,318,605 1.1970 5.95%
2024-10-17 0 1.176 1.160 1.208 1.168 1.230 1,188,500 1,428,367 1.2018 1.171 1.155 1.203 1.163 1.225 1,193,547 1.1967 -1.67%
2024-10-16 0 1.196 1.160 1.200 1.160 1.212 3,629,400 4,335,700 1.1946 1.191 1.155 1.195 1.155 1.207 3,644,813 1.1896 -0.66%
2024-10-15 0 1.204 1.188 1.212 1.192 1.262 1,183,000 1,439,496 1.2168 1.199 1.183 1.207 1.187 1.257 1,188,024 1.2117 -4.60%
2024-10-14 0 1.262 1.200 1.274 1.226 1.274 895,840 1,125,126 1.2559 1.257 1.195 1.269 1.221 1.269 899,644 1.2506 -0.94%
2024-10-10 0 1.274 1.228 1.320 1.274 1.312 468,700 606,071 1.2931 1.269 1.223 1.314 1.269 1.306 470,690 1.2876 1.59%
2024-10-09 0 1.254 1.240 1.350 1.218 1.324 2,622,700 3,340,018 1.2735 1.249 1.235 1.344 1.213 1.318 2,633,838 1.2681 -1.10%
2024-10-08 0 1.268 1.260 1.272 1.250 1.530 7,949,800 10,710,323 1.3472 1.263 1.255 1.267 1.245 1.524 7,983,561 1.3415 -14.32%
2024-10-07 0 1.480 1.440 1.480 1.420 1.480 1,959,100 2,836,446 1.4478 1.474 1.434 1.474 1.414 1.474 1,967,420 1.4417 4.37%
2024-10-04 0 1.418 1.414 1.420 1.326 1.418 1,297,700 1,804,990 1.3909 1.412 1.408 1.414 1.320 1.412 1,303,211 1.3850 5.04%
2024-10-03 0 1.350 1.320 1.370 1.294 1.406 4,031,100 5,460,756 1.3547 1.344 1.314 1.364 1.289 1.400 4,048,219 1.3489 -3.85%
2024-10-02 0 1.404 1.392 1.440 1.298 1.424 2,231,442 3,055,146 1.3691 1.398 1.386 1.434 1.293 1.418 2,240,919 1.3633 8.84%
2024-09-30 0 1.290 1.270 1.290 1.220 1.310 1,307,475 1,679,284 1.2844 1.285 1.265 1.285 1.215 1.304 1,313,028 1.2789 7.14%
2024-09-27 0 1.204 1.198 1.220 1.140 1.222 1,539,900 1,839,602 1.1946 1.199 1.193 1.215 1.135 1.217 1,546,440 1.1896 5.80%
2024-09-26 0 1.138 1.070 1.200 1.074 1.140 1,213,100 1,366,360 1.1263 1.133 1.065 1.195 1.069 1.135 1,218,252 1.1216 7.56%
2024-09-25 0 1.058 0.900 1.058 1.058 1.094 792,100 854,541 1.0788 1.054 0.896 1.054 1.054 1.089 795,464 1.0743 0.00%
2024-09-24 0 1.058 1.038 - 1.016 1.060 397,100 410,224 1.0330 1.054 1.034 - 1.012 1.056 398,786 1.0287 5.91%
2024-09-23 0 0.999 0.900 1.014 0.996 1.016 749,800 755,352 1.0074 0.995 0.896 1.010 0.992 1.012 752,984 1.0031 0.10%
2024-09-20 0 0.998 0.900 1.006 0.985 1.010 924,400 921,954 0.9974 0.994 0.896 1.002 0.981 1.006 928,326 0.9931 1.22%
2024-09-19 0 0.986 0.900 - 0.954 0.978 421,200 408,256 0.9693 0.982 0.896 - 0.950 0.974 422,989 0.9652 3.25%
2024-09-17 0 0.955 0.918 0.993 0.939 0.955 100,300 94,981 0.9470 0.951 0.914 0.989 0.935 0.951 100,726 0.9430 1.27%
2024-09-16 0 0.943 0.918 1.038 0.925 0.942 699,600 648,788 0.9274 0.939 0.914 1.034 0.921 0.938 702,571 0.9234 0.53%
2024-09-13 0 0.938 0.937 1.038 0.940 0.946 263,000 247,948 0.9428 0.934 0.933 1.034 0.936 0.942 264,117 0.9388 0.11%
2024-09-12 0 0.937 0.900 0.990 0.937 0.944 84,500 79,676 0.9429 0.933 0.896 0.986 0.933 0.940 84,859 0.9389 0.75%
2024-09-11 0 0.930 0.920 1.016 0.925 0.925 7,700 7,122 0.9249 0.926 0.916 1.012 0.921 0.921 7,733 0.9210 -0.21%
2024-09-10 0 0.932 0.920 1.018 0.920 0.934 1,267,000 1,175,699 0.9279 0.928 0.916 1.014 0.916 0.930 1,272,381 0.9240 0.54%
2024-09-09 0 0.927 0.920 1.018 0.922 0.929 2,695,600 2,495,027 0.9256 0.923 0.916 1.014 0.918 0.925 2,707,048 0.9217 -1.38%
2024-09-05 0 0.940 0.900 1.028 0.937 0.945 1,178,200 1,110,517 0.9426 0.936 0.896 1.024 0.933 0.941 1,183,204 0.9386 0.00%
2024-09-04 0 0.940 0.900 1.016 0.932 0.943 874,600 817,903 0.9352 0.936 0.896 1.012 0.928 0.939 878,314 0.9312 -0.21%
2024-09-03 0 0.942 0.904 1.018 0.940 0.952 1,641,500 1,548,728 0.9435 0.938 0.900 1.014 0.936 0.948 1,648,471 0.9395 0.21%
2024-09-02 0 0.940 0.903 1.018 0.940 0.955 481,400 453,664 0.9424 0.936 0.899 1.014 0.936 0.951 483,444 0.9384 -2.39%
2024-08-30 0 0.963 0.900 0.961 0.933 0.974 449,300 432,297 0.9622 0.959 0.896 0.957 0.929 0.970 451,208 0.9581 3.22%
2024-08-29 0 0.933 0.911 1.018 0.911 0.933 593,000 542,449 0.9148 0.929 0.907 1.014 0.907 0.929 595,518 0.9109 0.32%
2024-08-28 0 0.930 0.914 0.994 0.927 0.939 346,200 322,694 0.9321 0.926 0.910 0.990 0.923 0.935 347,670 0.9282 -1.48%
2024-08-27 0 0.944 0.910 0.960 0.930 0.940 466,600 437,521 0.9377 0.940 0.906 0.956 0.926 0.936 468,582 0.9337 0.00%
2024-08-26 0 0.944 0.930 0.959 0.941 0.949 568,200 537,609 0.9462 0.940 0.926 0.955 0.937 0.945 570,613 0.9422 0.85%
2024-08-23 0 0.936 0.930 0.960 0.930 0.936 467,800 435,776 0.9315 0.932 0.926 0.956 0.926 0.932 469,787 0.9276 -1.27%
2024-08-22 0 0.948 0.925 0.960 0.932 1.018 298,100 281,724 0.9451 0.944 0.921 0.956 0.928 1.014 299,366 0.9411 2.27%
2024-08-21 0 0.927 0.926 0.996 0.919 0.972 132,000 122,713 0.9296 0.923 0.922 0.992 0.915 0.968 132,561 0.9257 -1.80%
2024-08-20 0 0.944 0.943 1.030 0.946 1.030 106,100 101,014 0.9521 0.940 0.939 1.026 0.942 1.026 106,551 0.9480 -0.63%
2024-08-19 0 0.950 0.910 1.010 0.949 0.961 334,300 320,041 0.9573 0.946 0.906 1.006 0.945 0.957 335,720 0.9533 1.71%
2024-08-16 0 0.934 0.920 0.990 0.925 0.942 172,400 160,156 0.9290 0.930 0.916 0.986 0.921 0.938 173,132 0.9251 2.19%
2024-08-15 0 0.914 0.900 0.990 0.906 0.990 452,800 413,596 0.9134 0.910 0.896 0.986 0.902 0.986 454,723 0.9096 -0.44%
2024-08-14 0 0.918 0.900 0.998 0.914 0.933 562,100 516,500 0.9189 0.914 0.896 0.994 0.910 0.929 564,487 0.9150 -0.86%
2024-08-13 0 0.926 0.900 0.997 0.922 0.932 497,400 461,151 0.9271 0.922 0.896 0.993 0.918 0.928 499,512 0.9232 0.11%
2024-08-12 0 0.925 0.900 0.996 0.918 0.932 473,600 437,530 0.9238 0.921 0.896 0.992 0.914 0.928 475,611 0.9199 -0.54%
2024-08-09 0 0.930 0.880 0.929 0.928 0.938 202,400 188,629 0.9320 0.926 0.876 0.925 0.924 0.934 203,260 0.9280 2.31%
2024-08-08 0 0.909 0.890 0.950 0.897 0.923 630,500 572,246 0.9076 0.905 0.886 0.946 0.893 0.919 633,178 0.9038 -0.33%
2024-08-07 0 0.912 0.907 0.996 0.903 0.922 935,700 850,360 0.9088 0.908 0.903 0.992 0.899 0.918 939,674 0.9050 0.77%
2024-08-06 0 0.905 0.875 0.998 0.890 0.921 5,900 5,281 0.8951 0.901 0.871 0.994 0.886 0.917 5,925 0.8913 0.33%
2024-08-05 0 0.902 0.903 0.998 0.840 0.925 411,100 377,581 0.9185 0.898 0.899 0.994 0.836 0.921 412,846 0.9146 -1.10%
2024-08-02 0 0.912 0.909 0.996 0.905 0.925 475,600 435,268 0.9152 0.908 0.905 0.992 0.901 0.921 477,620 0.9113 -2.77%
2024-08-01 0 0.938 0.927 1.018 0.939 0.948 105,400 99,137 0.9406 0.934 0.923 1.014 0.935 0.944 105,848 0.9366 -1.37%
2024-07-31 0 0.951 0.946 0.998 0.921 0.952 106,300 99,583 0.9368 0.947 0.942 0.994 0.917 0.948 106,751 0.9328 3.59%
2024-07-30 0 0.918 0.910 0.996 0.918 0.936 126,300 116,419 0.9218 0.914 0.906 0.992 0.914 0.932 126,836 0.9179 -1.92%
2024-07-29 0 0.936 0.928 1.018 0.934 1.000 301,700 282,788 0.9373 0.932 0.924 1.014 0.930 0.996 302,981 0.9334 0.86%
2024-07-26 0 0.928 - 1.018 0.924 1.000 598,600 555,846 0.9286 0.924 - 1.014 0.920 0.996 601,142 0.9246 0.54%
2024-07-25 0 0.923 - 0.930 0.923 0.939 134,400 124,389 0.9255 0.919 - 0.926 0.919 0.935 134,971 0.9216 -1.70%
2024-07-24 0 0.939 0.934 1.018 0.936 0.958 352,600 331,771 0.9409 0.935 0.930 1.014 0.932 0.954 354,097 0.9369 -1.68%
2024-07-23 0 0.955 0.940 1.018 0.955 0.975 247,800 238,791 0.9636 0.951 0.936 1.014 0.951 0.971 248,852 0.9596 -1.75%
2024-07-22 0 0.972 0.951 1.028 0.953 0.972 548,100 530,105 0.9672 0.968 0.947 1.024 0.949 0.968 550,428 0.9631 2.21%
2024-07-19 0 0.951 0.947 1.028 0.951 0.962 327,300 313,261 0.9571 0.947 0.943 1.024 0.947 0.958 328,690 0.9531 -2.46%
2024-07-18 0 0.975 0.947 1.026 0.965 0.979 369,100 358,725 0.9719 0.971 0.943 1.022 0.961 0.975 370,667 0.9678 -0.71%
2024-07-17 0 0.982 0.947 1.026 0.976 0.985 320,100 314,698 0.9831 0.978 0.943 1.022 0.972 0.981 321,459 0.9790 0.51%
2024-07-16 0 0.977 0.947 1.026 0.976 0.980 222,400 217,388 0.9775 0.973 0.943 1.022 0.972 0.976 223,344 0.9733 -1.21%
2024-07-15 0 0.989 0.947 1.038 0.947 1.006 225,400 224,556 0.9963 0.985 0.943 1.034 0.943 1.002 226,357 0.9920 -2.66%
2024-07-12 0 1.016 1.000 1.036 1.008 1.010 54,100 54,538 1.0081 1.012 0.996 1.032 1.004 1.006 54,330 1.0038 2.01%
2024-07-11 0 0.996 0.973 1.030 0.977 0.996 463,000 458,360 0.9900 0.992 0.969 1.026 0.973 0.992 464,966 0.9858 2.89%
2024-07-10 0 0.968 0.955 - 0.977 0.986 52,400 51,661 0.9859 0.964 0.951 - 0.973 0.982 52,623 0.9817 0.10%
2024-07-09 0 0.967 - 1.024 0.954 0.973 711,300 684,688 0.9626 0.963 - 1.020 0.950 0.969 714,321 0.9585 0.94%
2024-07-08 0 0.958 - 1.028 0.957 0.966 222,100 212,822 0.9582 0.954 - 1.024 0.953 0.962 223,043 0.9542 -1.03%
2024-07-05 0 0.968 0.964 1.038 0.962 0.982 478,700 462,671 0.9665 0.964 0.960 1.034 0.958 0.978 480,733 0.9624 -1.43%
2024-07-04 0 0.982 0.958 1.036 0.981 0.992 75,700 74,491 0.9840 0.978 0.954 1.032 0.977 0.988 76,021 0.9799 0.61%
2024-07-03 0 0.976 0.958 - 0.961 1.030 508,100 491,927 0.9682 0.972 0.954 - 0.957 1.026 510,258 0.9641 2.52%
2024-07-02 0 0.952 - 1.000 0.950 0.979 158,300 152,231 0.9617 0.948 - 0.996 0.946 0.975 158,972 0.9576 -0.52%
2024-06-28 0 0.957 0.950 1.026 0.955 0.961 261,100 250,633 0.9599 0.953 0.946 1.022 0.951 0.957 262,209 0.9559 -0.83%
2024-06-27 0 0.965 0.950 1.036 0.965 0.984 173,500 169,139 0.9749 0.961 0.946 1.032 0.961 0.980 174,237 0.9707 -2.53%
2024-06-26 0 0.990 0.950 1.040 0.980 0.992 446,700 441,869 0.9892 0.986 0.946 1.036 0.976 0.988 448,597 0.9850 1.12%
2024-06-25 0 0.979 0.981 1.030 0.977 0.996 155,600 153,447 0.9862 0.975 0.977 1.026 0.973 0.992 156,261 0.9820 -1.01%
2024-06-24 0 0.989 0.950 1.030 0.977 0.997 165,400 162,702 0.9837 0.985 0.946 1.026 0.973 0.993 166,102 0.9795 -0.80%
2024-06-21 0 0.997 0.950 1.038 0.991 1.004 445,021 442,654 0.9947 0.993 0.946 1.034 0.987 1.000 446,911 0.9905 -1.68%
2024-06-20 0 1.014 0.950 1.040 1.014 1.032 384,600 394,578 1.0259 1.010 0.946 1.036 1.010 1.028 386,233 1.0216 -1.55%
2024-06-19 0 1.030 1.000 1.058 1.004 1.008 234,800 236,109 1.0056 1.026 0.996 1.054 1.000 1.004 235,797 1.0013 3.41%
2024-06-18 0 0.996 0.995 1.090 0.993 1.008 433,700 434,748 1.0024 0.992 0.991 1.085 0.989 1.004 435,542 0.9982 -0.20%
2024-06-17 0 0.998 0.960 1.090 0.987 1.004 648,700 646,083 0.9960 0.994 0.956 1.085 0.983 1.000 651,455 0.9918 -0.20%
2024-06-14 0 1.000 0.990 1.140 0.995 1.090 994,100 1,006,947 1.0129 0.996 0.986 1.135 0.991 1.085 998,322 1.0086 -0.60%
2024-06-13 0 1.006 0.991 1.140 0.997 1.010 412,500 413,940 1.0035 1.002 0.987 1.135 0.993 1.006 414,252 0.9992 1.21%
2024-06-12 0 0.994 0.990 1.090 0.991 1.002 377,000 374,878 0.9944 0.990 0.986 1.085 0.987 0.998 378,601 0.9902 -1.39%
2024-06-11 0 1.008 0.995 1.090 0.990 1.006 489,500 489,442 0.9999 1.004 0.991 1.085 0.986 1.002 491,579 0.9957 -0.34%
2024-06-07 0 1.014 1.060 1.090 1.014 1.038 380,500 391,073 1.0278 1.007 1.053 1.083 1.007 1.031 383,098 1.0208 -1.74%
2024-06-06 0 1.032 - 1.090 0.981 1.044 1,079,000 1,119,247 1.0373 1.025 - 1.083 0.974 1.037 1,086,368 1.0303 0.58%
2024-06-05 0 1.026 0.940 1.070 1.022 1.040 534,200 552,184 1.0337 1.019 0.934 1.063 1.015 1.033 537,848 1.0267 0.59%
2024-06-04 0 1.020 - 1.090 1.008 1.022 153,900 156,844 1.0191 1.013 - 1.083 1.001 1.015 154,951 1.0122 0.39%
2024-06-03 0 1.016 1.010 1.070 1.006 1.070 660,200 672,582 1.0188 1.009 1.003 1.063 0.999 1.063 664,708 1.0118 2.11%
2024-05-31 0 0.995 0.950 0.993 0.947 1.030 275,900 281,273 1.0195 0.988 0.944 0.986 0.941 1.023 277,784 1.0126 -1.29%
2024-05-30 0 1.008 - 1.150 1.006 1.014 67,000 67,624 1.0093 1.001 - 1.142 0.999 1.007 67,458 1.0025 -0.59%
2024-05-29 0 1.014 1.014 1.150 1.014 1.120 253,800 258,560 1.0188 1.007 1.007 1.142 1.007 1.112 255,533 1.0118 -2.31%
2024-05-28 0 1.038 1.030 1.150 1.040 1.046 173,200 180,726 1.0435 1.031 1.023 1.142 1.033 1.039 174,383 1.0364 -0.19%
2024-05-27 0 1.040 1.030 1.150 1.010 1.040 705,000 721,454 1.0233 1.033 1.023 1.142 1.003 1.033 709,814 1.0164 1.96%
2024-05-24 0 1.020 - 1.150 1.018 1.044 547,000 565,302 1.0335 1.013 - 1.142 1.011 1.037 550,735 1.0264 -2.67%
2024-05-23 0 1.048 1.040 1.150 1.044 1.080 604,100 636,208 1.0532 1.041 1.033 1.142 1.037 1.073 608,225 1.0460 -2.42%
2024-05-22 0 1.074 1.030 1.150 1.070 1.084 149,500 160,801 1.0756 1.067 1.023 1.142 1.063 1.077 150,521 1.0683 0.19%
2024-05-21 0 1.072 1.060 1.100 1.078 1.098 456,600 494,863 1.0838 1.065 1.053 1.093 1.071 1.091 459,718 1.0764 -3.77%
2024-05-20 0 1.114 1.100 1.150 1.102 1.116 830,800 922,266 1.1101 1.106 1.093 1.142 1.095 1.108 836,473 1.1026 0.54%
2024-05-17 0 1.108 1.088 1.150 1.100 1.120 625,500 694,019 1.1095 1.100 1.081 1.142 1.093 1.112 629,771 1.1020 1.28%
2024-05-16 0 1.094 1.080 1.150 1.060 1.108 542,700 594,417 1.0953 1.087 1.073 1.142 1.053 1.100 546,406 1.0879 0.74%
2024-05-14 0 1.086 1.080 1.150 1.086 1.102 595,800 652,112 1.0945 1.079 1.073 1.142 1.079 1.095 599,868 1.0871 0.56%
2024-05-13 0 1.080 1.060 1.150 1.048 1.080 408,000 437,204 1.0716 1.073 1.053 1.142 1.041 1.073 410,786 1.0643 1.31%
2024-05-10 0 1.066 1.030 1.150 1.050 1.070 1,364,500 1,444,738 1.0588 1.059 1.023 1.142 1.043 1.063 1,373,817 1.0516 0.57%
2024-05-09 0 1.060 1.030 1.150 1.040 1.060 319,500 335,566 1.0503 1.053 1.023 1.142 1.033 1.053 321,682 1.0432 1.92%
2024-05-08 0 1.040 1.030 1.150 1.038 1.064 823,700 866,431 1.0519 1.033 1.023 1.142 1.031 1.057 829,325 1.0447 -1.14%
2024-05-07 0 1.052 1.030 1.056 1.050 1.072 2,468,800 2,628,966 1.0649 1.045 1.023 1.049 1.043 1.065 2,485,658 1.0577 -2.23%
2024-05-06 0 1.076 1.076 1.080 1.064 1.078 319,900 342,966 1.0721 1.069 1.069 1.073 1.057 1.071 322,084 1.0648 0.75%
2024-05-03 0 1.068 - 1.072 1.056 1.082 1,098,600 1,171,076 1.0660 1.061 - 1.065 1.049 1.075 1,106,102 1.0587 2.69%
2024-05-02 0 1.040 - - 0.991 1.040 1,245,600 1,269,228 1.0190 1.033 - - 0.984 1.033 1,254,105 1.0121 4.42%
2024-04-30 0 0.996 0.950 - 0.988 1.008 937,900 935,754 0.9977 0.989 0.944 - 0.981 1.001 944,304 0.9909 -0.10%
2024-04-29 0 0.997 0.960 1.020 0.996 1.020 551,400 555,124 1.0068 0.990 0.953 1.013 0.989 1.013 555,165 0.9999 0.00%
2024-04-26 0 0.997 0.997 1.002 0.954 1.002 880,200 856,446 0.9730 0.990 0.990 0.995 0.948 0.995 886,210 0.9664 4.51%
2024-04-25 0 0.954 - - 0.947 0.967 359,600 343,600 0.9555 0.948 - - 0.941 0.960 362,056 0.9490 -0.31%
2024-04-24 0 0.957 0.957 0.980 0.934 0.957 349,000 328,715 0.9419 0.951 0.951 0.973 0.928 0.951 351,383 0.9355 3.57%
2024-04-23 0 0.924 0.920 - 0.907 0.920 701,800 640,954 0.9133 0.918 0.914 - 0.901 0.914 706,592 0.9071 3.24%
2024-04-22 0 0.895 - - 0.883 0.903 1,087,500 976,197 0.8977 0.889 - - 0.877 0.897 1,094,926 0.8916 1.70%
2024-04-19 0 0.880 - 0.880 0.870 0.900 694,800 608,160 0.8753 0.874 - 0.874 0.864 0.894 699,544 0.8694 -2.44%
2024-04-18 0 0.902 0.902 0.908 0.889 0.909 437,800 394,372 0.9008 0.896 0.896 0.902 0.883 0.903 440,789 0.8947 0.56%
2024-04-17 0 0.897 0.888 - 0.892 0.904 562,700 505,559 0.8985 0.891 0.882 - 0.886 0.898 566,542 0.8924 0.11%
2024-04-16 0 0.896 - - 0.892 0.909 738,500 664,885 0.9003 0.890 - - 0.886 0.903 743,543 0.8942 -3.03%
2024-04-15 0 0.924 0.892 - 0.911 0.923 853,700 785,427 0.9200 0.918 0.886 - 0.905 0.917 859,529 0.9138 -0.96%
2024-04-12 0 0.933 0.892 - 0.937 0.948 237,800 223,821 0.9412 0.927 0.886 - 0.931 0.942 239,424 0.9348 -2.20%
2024-04-11 0 0.954 0.908 - 0.937 0.954 138,800 131,069 0.9443 0.948 0.902 - 0.931 0.948 139,748 0.9379 0.21%
2024-04-10 0 0.952 0.946 - 0.944 0.960 164,600 156,903 0.9532 0.946 0.940 - 0.938 0.953 165,724 0.9468 2.04%
2024-04-09 0 0.933 0.932 - 0.928 0.937 253,500 236,462 0.9328 0.927 0.926 - 0.922 0.931 255,231 0.9265 0.97%
2024-04-08 0 0.924 0.900 - 0.918 0.934 599,900 554,037 0.9235 0.918 0.894 - 0.912 0.928 603,996 0.9173 -0.75%
2024-04-05 0 0.931 0.900 0.931 0.907 0.931 376,600 346,932 0.9212 0.925 0.894 0.925 0.901 0.925 379,172 0.9150 0.11%
2024-04-03 0 0.930 0.900 0.950 0.905 0.950 114,200 106,825 0.9354 0.924 0.894 0.944 0.899 0.944 114,980 0.9291 2.76%
2024-04-02 0 0.905 0.905 - 0.905 0.960 294,700 280,964 0.9534 0.899 0.899 - 0.899 0.953 296,712 0.9469 -2.90%
2024-03-28 0 0.932 0.892 0.931 0.910 0.940 387,900 362,148 0.9336 0.926 0.886 0.925 0.904 0.934 390,549 0.9273 2.64%
2024-03-27 0 0.908 - 0.908 0.909 0.919 612,400 560,379 0.9151 0.902 - 0.902 0.903 0.913 616,582 0.9088 -2.37%
2024-03-26 0 0.930 - - 0.920 0.934 159,000 147,442 0.9273 0.924 - - 0.914 0.928 160,086 0.9210 0.98%
2024-03-25 0 0.921 0.839 0.932 0.919 0.932 283,500 262,135 0.9246 0.915 0.833 0.926 0.913 0.926 285,436 0.9184 -4.95%
2024-03-22 0 0.969 0.839 0.969 0.920 0.969 699,200 650,187 0.9299 0.962 0.833 0.962 0.914 0.962 703,974 0.9236 0.83%
2024-03-21 0 0.961 0.839 - 0.960 0.975 410,400 397,156 0.9677 0.954 0.833 - 0.953 0.968 413,202 0.9612 0.95%
2024-03-20 0 0.952 0.839 0.966 0.943 0.955 325,400 309,075 0.9498 0.946 0.833 0.959 0.937 0.949 327,622 0.9434 0.00%
2024-03-19 0 0.952 0.890 0.952 0.943 1.030 223,200 211,736 0.9486 0.946 0.884 0.946 0.937 1.023 224,724 0.9422 -1.24%
2024-03-18 0 0.964 0.839 1.090 0.870 0.964 203,300 194,721 0.9578 0.957 0.833 1.083 0.864 0.957 204,688 0.9513 1.47%
2024-03-15 0 0.950 0.928 1.050 0.939 1.040 189,400 178,873 0.9444 0.944 0.922 1.043 0.933 1.033 190,693 0.9380 -1.66%
2024-03-14 0 0.966 0.839 0.980 0.960 1.060 449,800 435,024 0.9671 0.959 0.833 0.973 0.953 1.053 452,871 0.9606 -1.43%
2024-03-13 0 0.980 0.839 - 0.980 1.050 168,200 164,910 0.9804 0.973 0.833 - 0.973 1.043 169,349 0.9738 0.41%
2024-03-12 0 0.976 0.966 1.010 0.840 0.978 472,700 453,483 0.9593 0.969 0.959 1.003 0.834 0.971 475,928 0.9528 4.61%
2024-03-11 0 0.933 0.839 0.980 0.917 0.935 449,500 415,871 0.9252 0.927 0.833 0.973 0.911 0.929 452,569 0.9189 2.75%
2024-03-08 0 0.908 0.839 0.970 0.904 0.970 420,700 383,379 0.9113 0.902 0.833 0.963 0.898 0.963 423,573 0.9051 1.00%
2024-03-07 0 0.899 0.839 - 0.897 0.980 808,000 734,769 0.9094 0.893 0.833 - 0.891 0.973 813,517 0.9032 -1.43%
2024-03-06 0 0.912 0.839 - 0.894 0.920 314,600 286,160 0.9096 0.906 0.833 - 0.888 0.914 316,748 0.9034 2.47%
2024-03-05 0 0.890 0.839 - 0.893 0.910 280,700 251,923 0.8975 0.884 0.833 - 0.887 0.904 282,617 0.8914 -4.30%
2024-03-04 0 0.930 0.930 - 0.924 0.939 412,200 382,863 0.9288 0.924 0.924 - 0.918 0.933 415,015 0.9225 0.00%
2024-03-01 0 0.930 0.910 - 0.907 0.930 166,900 153,109 0.9174 0.924 0.904 - 0.901 0.924 168,040 0.9111 1.20%
2024-02-29 0 0.919 0.839 0.980 0.909 0.926 399,500 365,339 0.9145 0.913 0.833 0.973 0.903 0.920 402,228 0.9083 0.22%
2024-02-28 0 0.917 0.839 0.936 0.917 1.010 600,000 559,754 0.9329 0.911 0.833 0.930 0.911 1.003 604,097 0.9266 -2.13%
2024-02-27 0 0.937 0.839 - 0.904 0.924 924,300 842,416 0.9114 0.931 0.833 - 0.898 0.918 930,612 0.9052 3.08%
2024-02-26 0 0.909 0.839 - 0.894 0.980 190,600 173,659 0.9111 0.903 0.833 - 0.888 0.973 191,901 0.9049 -0.33%
2024-02-23 0 0.912 0.912 - 0.903 0.980 337,200 305,993 0.9075 0.906 0.906 - 0.897 0.973 339,503 0.9013 0.11%
2024-02-22 0 0.911 0.913 - 0.894 0.920 955,800 862,184 0.9021 0.905 0.907 - 0.888 0.914 962,327 0.8959 1.22%
2024-02-21 0 0.900 0.890 - 0.865 0.914 747,600 671,786 0.8986 0.894 0.884 - 0.859 0.908 752,705 0.8925 2.97%
2024-02-20 0 0.874 0.873 0.936 0.859 0.940 1,014,600 877,939 0.8653 0.868 0.867 0.930 0.853 0.934 1,021,528 0.8594 0.23%
2024-02-19 0 0.872 0.851 0.970 0.870 0.970 195,700 171,282 0.8752 0.866 0.845 0.963 0.864 0.963 197,036 0.8693 -2.79%
2024-02-16 0 0.897 0.890 - 0.860 0.897 598,100 524,339 0.8767 0.891 0.884 - 0.854 0.891 602,184 0.8707 3.94%
2024-02-15 0 0.863 0.825 - 0.849 0.859 302,000 258,316 0.8554 0.857 0.819 - 0.843 0.853 304,062 0.8495 0.58%
2024-02-14 0 0.858 0.825 - 0.819 0.842 323,600 269,162 0.8318 0.852 0.819 - 0.813 0.836 325,810 0.8261 2.39%
2024-02-09 0 0.838 0.800 0.900 0.826 0.900 490,700 408,504 0.8325 0.832 0.795 0.894 0.820 0.894 494,051 0.8268 -1.30%
2024-02-08 0 0.849 0.800 - 0.848 0.863 801,700 686,882 0.8568 0.843 0.795 - 0.842 0.857 807,174 0.8510 -0.47%
2024-02-07 0 0.853 - - 0.852 0.890 716,000 625,655 0.8738 0.847 - - 0.846 0.884 720,889 0.8679 -2.07%
2024-02-06 0 0.871 0.880 - 0.817 0.872 1,474,600 1,250,425 0.8480 0.865 0.874 - 0.811 0.866 1,484,669 0.8422 6.87%
2024-02-05 0 0.815 0.800 0.814 0.804 0.829 1,367,700 1,119,801 0.8187 0.809 0.795 0.808 0.799 0.823 1,377,039 0.8132 -0.12%
2024-02-02 0 0.816 0.815 - 0.816 0.850 1,221,900 1,013,817 0.8297 0.810 0.809 - 0.810 0.844 1,230,244 0.8241 -0.49%
2024-02-01 0 0.820 0.821 0.822 0.812 0.835 1,133,900 930,988 0.8210 0.814 0.815 0.816 0.806 0.829 1,141,643 0.8155 2.12%
2024-01-31 0 0.803 - - 0.802 0.835 1,450,600 1,180,560 0.8138 0.798 - - 0.797 0.829 1,460,505 0.8083 -3.25%
2024-01-30 0 0.830 - - 0.833 0.850 294,800 247,591 0.8399 0.824 - - 0.827 0.844 296,813 0.8342 -3.49%
2024-01-29 0 0.860 0.850 - 0.856 0.870 304,900 263,885 0.8655 0.854 0.844 - 0.850 0.864 306,982 0.8596 0.70%
2024-01-26 0 0.854 - 0.879 0.852 0.950 707,800 611,843 0.8644 0.848 - 0.873 0.846 0.944 712,633 0.8586 -3.72%
2024-01-25 0 0.887 0.881 - 0.871 0.980 416,000 368,021 0.8847 0.881 0.875 - 0.865 0.973 418,841 0.8787 -2.53%
2024-01-24 0 0.910 0.910 - 0.845 0.910 1,492,000 1,288,047 0.8633 0.904 0.904 - 0.839 0.904 1,502,188 0.8574 7.82%
2024-01-23 0 0.844 0.820 - 0.818 0.854 794,400 670,381 0.8439 0.838 0.814 - 0.812 0.848 799,825 0.8382 -0.47%
2024-01-22 0 0.848 0.848 - 0.807 0.857 538,700 445,398 0.8268 0.842 0.842 - 0.802 0.851 542,378 0.8212 1.19%
2024-01-19 0 0.838 - 0.850 0.835 0.858 636,200 539,567 0.8481 0.832 - 0.844 0.829 0.852 640,544 0.8424 -1.64%
2024-01-18 0 0.852 - - 0.840 0.857 1,744,300 1,475,460 0.8459 0.846 - - 0.834 0.851 1,756,211 0.8401 0.95%
2024-01-17 0 0.844 - 0.895 0.840 0.890 279,400 238,970 0.8553 0.838 - 0.889 0.834 0.884 281,308 0.8495 -5.38%
2024-01-16 0 0.892 - - 0.890 0.914 308,200 275,576 0.8941 0.886 - - 0.884 0.908 310,305 0.8881 -2.09%
2024-01-15 0 0.911 - - 0.910 0.924 209,900 192,207 0.9157 0.905 - - 0.904 0.918 211,333 0.9095 -1.94%
2024-01-12 0 0.929 0.928 0.929 0.927 0.938 247,200 230,778 0.9336 0.923 0.922 0.923 0.921 0.932 248,888 0.9272 -1.28%
2024-01-11 0 0.941 - - 0.917 0.948 169,300 157,526 0.9305 0.935 - - 0.911 0.942 170,456 0.9241 2.51%
2024-01-10 0 0.918 0.914 0.924 0.916 1.000 841,200 774,490 0.9207 0.912 0.908 0.918 0.910 0.993 846,944 0.9145 -1.18%
2024-01-09 0 0.929 - - 0.928 0.947 52,000 48,925 0.9409 0.923 - - 0.922 0.941 52,355 0.9345 -0.43%
2024-01-08 0 0.933 0.930 - 0.932 0.980 168,600 158,668 0.9411 0.927 0.924 - 0.926 0.973 169,751 0.9347 -3.01%
2024-01-05 0 0.962 0.961 - 0.961 0.980 187,400 181,512 0.9686 0.955 0.954 - 0.954 0.973 188,680 0.9620 -1.84%
2024-01-04 0 0.980 - - 0.971 0.981 113,200 110,490 0.9761 0.973 - - 0.964 0.974 113,973 0.9694 0.20%
2024-01-03 0 0.978 0.976 - 0.972 0.984 235,200 229,945 0.9777 0.971 0.969 - 0.965 0.977 236,806 0.9710 -1.81%
2024-01-02 0 0.996 - 1.026 0.994 1.026 221,400 223,331 1.0087 0.989 - 1.019 0.987 1.019 222,912 1.0019 -1.39%
2023-12-29 0 1.010 - - 1.006 1.014 107,200 108,477 1.0119 1.003 - - 0.999 1.007 107,932 1.0050 0.00%
2023-12-28 0 1.010 0.980 - 0.978 1.012 309,100 308,927 0.9994 1.003 0.973 - 0.971 1.005 311,211 0.9927 3.48%
2023-12-27 0 0.976 - - 0.950 0.974 328,700 318,420 0.9687 0.969 - - 0.944 0.967 330,945 0.9622 2.63%
2023-12-22 0 0.951 - 0.954 0.950 1.010 789,900 778,195 0.9852 0.945 - 0.948 0.944 1.003 795,294 0.9785 -4.71%
2023-12-21 0 0.998 0.950 - 0.986 0.998 308,300 305,629 0.9913 0.991 0.944 - 0.979 0.991 310,405 0.9846 -0.40%
2023-12-20 0 1.002 0.950 - 1.008 1.014 55,600 56,053 1.0081 0.995 0.944 - 1.001 1.007 55,980 1.0013 0.60%
2023-12-19 0 0.996 0.950 - 0.990 1.010 287,500 286,564 0.9967 0.989 0.944 - 0.983 1.003 289,463 0.9900 -0.40%
2023-12-18 0 1.000 0.950 - 0.998 1.010 228,000 228,636 1.0028 0.993 0.944 - 0.991 1.003 229,557 0.9960 -1.38%
2023-12-15 0 1.014 0.950 - 1.006 1.028 226,900 230,376 1.0153 1.007 0.944 - 0.999 1.021 228,449 1.0084 2.32%
2023-12-14 0 0.991 0.950 - 0.996 1.008 174,600 174,993 1.0023 0.984 0.944 - 0.989 1.001 175,792 0.9955 0.20%
2023-12-13 0 0.989 0.987 0.990 0.984 0.994 367,500 363,968 0.9904 0.982 0.980 0.983 0.977 0.987 370,009 0.9837 -1.49%
2023-12-12 0 1.004 1.002 1.006 0.984 1.004 187,000 186,740 0.9986 0.997 0.995 0.999 0.977 0.997 188,277 0.9918 2.24%
2023-12-11 0 0.982 0.982 0.985 0.969 0.987 293,800 287,179 0.9775 0.975 0.975 0.978 0.962 0.980 295,806 0.9708 -1.21%
2023-12-08 0 0.994 0.950 0.996 0.992 1.004 309,900 308,744 0.9963 0.987 0.944 0.989 0.985 0.997 312,016 0.9895 -0.40%
2023-12-07 0 0.998 0.990 1.000 0.985 0.998 767,800 759,517 0.9892 0.991 0.983 0.993 0.978 0.991 773,043 0.9825 -0.60%
2023-12-06 0 1.004 1.002 - 0.985 1.008 305,100 304,408 0.9977 0.997 0.995 - 0.978 1.001 307,183 0.9910 2.03%
2023-12-05 0 0.984 0.983 1.008 0.980 1.002 416,300 411,536 0.9886 0.977 0.976 1.001 0.973 0.995 419,143 0.9819 -2.19%
2023-12-04 0 1.006 1.006 - 1.006 1.026 229,300 231,794 1.0109 0.999 0.999 - 0.999 1.019 230,866 1.0040 -2.14%
2023-12-01 0 1.028 1.024 - 1.026 1.040 743,600 767,497 1.0321 1.021 1.017 - 1.019 1.033 748,678 1.0251 -1.53%
2023-11-30 0 1.044 1.042 - 1.036 1.048 50,400 52,219 1.0361 1.037 1.035 - 1.029 1.041 50,744 1.0291 -0.38%
2023-11-29 0 1.048 1.048 1.200 1.044 1.074 199,200 210,285 1.0556 1.041 1.041 1.192 1.037 1.067 200,560 1.0485 -2.78%
2023-11-28 0 1.078 1.074 1.200 1.074 1.078 161,600 174,181 1.0779 1.071 1.067 1.192 1.067 1.071 162,703 1.0705 -0.37%
2023-11-27 0 1.082 1.082 1.200 1.070 1.092 151,900 163,454 1.0761 1.075 1.075 1.192 1.063 1.085 152,937 1.0688 0.19%
2023-11-24 0 1.080 1.078 1.200 1.080 1.096 51,200 55,305 1.0802 1.073 1.071 1.192 1.073 1.089 51,550 1.0728 -2.17%
2023-11-23 0 1.104 1.102 1.200 1.082 1.098 332,200 362,801 1.0921 1.097 1.095 1.192 1.075 1.091 334,468 1.0847 2.03%
2023-11-22 0 1.082 1.080 1.200 1.084 1.090 100,500 109,243 1.0870 1.075 1.073 1.192 1.077 1.083 101,186 1.0796 0.00%
2023-11-21 0 1.082 1.082 1.200 1.082 1.118 312,300 341,690 1.0941 1.075 1.075 1.192 1.075 1.110 314,433 1.0867 -0.92%
2023-11-20 0 1.092 1.060 1.200 1.080 1.092 66,600 72,566 1.0896 1.085 1.053 1.192 1.073 1.085 67,055 1.0822 2.06%
2023-11-17 0 1.070 1.064 1.080 1.062 1.076 387,300 412,488 1.0650 1.063 1.057 1.073 1.055 1.069 389,945 1.0578 -1.47%
2023-11-16 0 1.086 1.080 1.200 1.078 1.112 135,600 148,333 1.0939 1.079 1.073 1.192 1.071 1.104 136,526 1.0865 -1.63%
2023-11-15 0 1.104 1.098 1.200 1.088 1.104 406,000 446,142 1.0989 1.097 1.091 1.192 1.081 1.097 408,772 1.0914 3.95%
2023-11-14 0 1.062 - 1.088 1.062 1.076 334,200 357,126 1.0686 1.055 - 1.081 1.055 1.069 336,482 1.0614 -0.56%
2023-11-13 0 1.068 - - 1.044 1.062 296,000 312,395 1.0554 1.061 - - 1.037 1.055 298,021 1.0482 2.30%
2023-11-10 0 1.044 - - 1.044 1.056 135,500 142,080 1.0486 1.037 - - 1.037 1.049 136,425 1.0414 -3.33%
2023-11-09 0 1.080 - - 1.078 1.090 313,500 339,654 1.0834 1.073 - - 1.071 1.083 315,641 1.0761 0.00%
2023-11-08 0 1.080 - - 1.084 1.094 188,600 204,969 1.0868 1.073 - - 1.077 1.087 189,888 1.0794 -0.55%
2023-11-07 0 1.086 - 1.110 1.082 1.086 61,100 66,151 1.0827 1.079 - 1.102 1.075 1.079 61,517 1.0753 -0.91%
2023-11-06 0 1.096 - - 1.080 1.096 231,000 251,788 1.0900 1.089 - - 1.073 1.089 232,577 1.0826 3.79%
2023-11-03 0 1.056 - - 1.030 1.056 309,200 321,292 1.0391 1.049 - - 1.023 1.049 311,311 1.0321 3.73%
2023-11-02 0 1.018 1.018 - 1.018 1.036 109,600 112,198 1.0237 1.011 1.011 - 1.011 1.029 110,348 1.0168 1.39%
2023-11-01 0 1.004 - - 0.995 1.012 153,100 153,474 1.0024 0.997 - - 0.988 1.005 154,145 0.9956 -0.20%
2023-10-31 0 1.006 - - 1.006 1.036 103,800 105,222 1.0137 0.999 - - 0.999 1.029 104,509 1.0068 -2.33%
2023-10-30 0 1.030 1.012 - 1.012 1.022 151,700 154,725 1.0199 1.023 1.005 - 1.005 1.015 152,736 1.0130 0.98%
2023-10-27 0 1.020 - - 0.997 1.022 407,800 412,979 1.0127 1.013 - - 0.990 1.015 410,585 1.0058 2.72%
2023-10-26 0 0.993 - 1.000 0.985 1.000 195,500 194,363 0.9942 0.986 - 0.993 0.978 0.993 196,835 0.9874 0.30%
2023-10-25 0 0.990 0.972 - 0.987 1.014 570,800 573,441 1.0046 0.983 0.965 - 0.980 1.007 574,698 0.9978 1.85%
2023-10-24 0 0.972 - - 0.966 0.981 274,500 266,859 0.9722 0.965 - - 0.959 0.974 276,374 0.9656 -0.92%
2023-10-20 0 0.981 - - 0.981 0.988 185,700 182,679 0.9837 0.974 - - 0.974 0.981 186,968 0.9771 -1.01%
2023-10-19 0 0.991 - - 0.990 0.993 302,400 299,962 0.9919 0.984 - - 0.983 0.986 304,465 0.9852 -1.88%
2023-10-18 0 1.010 - - 1.008 1.020 259,100 263,232 1.0159 1.003 - - 1.001 1.013 260,869 1.0091 -1.37%
2023-10-17 0 1.024 - 1.026 1.022 1.030 151,300 155,038 1.0247 1.017 - 1.019 1.015 1.023 152,333 1.0178 0.39%
2023-10-16 0 1.020 - - 1.020 1.040 255,500 262,704 1.0282 1.013 - - 1.013 1.033 257,245 1.0212 -1.73%
2023-10-13 0 1.038 - - 1.038 1.054 45,000 47,190 1.0487 1.031 - - 1.031 1.047 45,307 1.0416 -3.71%
2023-10-12 0 1.078 - - 1.078 1.082 84,800 91,465 1.0786 1.071 - - 1.071 1.075 85,379 1.0713 1.51%
2023-10-11 0 1.062 - - 1.056 1.062 52,000 55,018 1.0580 1.055 - - 1.049 1.055 52,355 1.0509 2.12%
2023-10-10 0 1.040 - 1.050 1.042 1.050 61,100 63,748 1.0433 1.033 - 1.043 1.035 1.043 61,517 1.0363 1.56%
2023-10-09 0 1.024 - 1.048 1.022 1.034 5,900 6,062 1.0275 1.017 - 1.041 1.015 1.027 5,940 1.0205 0.39%
2023-10-06 0 1.020 1.016 - 1.018 1.026 64,800 66,008 1.0186 1.013 1.009 - 1.011 1.019 65,242 1.0117 1.39%
2023-10-05 0 1.006 - 1.040 1.004 1.012 51,700 52,246 1.0106 0.999 - 1.033 0.997 1.005 52,053 1.0037 0.40%
2023-10-04 0 1.002 - - 1.000 1.010 74,700 75,057 1.0048 0.995 - - 0.993 1.003 75,210 0.9980 -1.57%
2023-10-03 0 1.018 1.000 - 1.022 1.026 57,100 58,380 1.0224 1.011 0.993 - 1.015 1.019 57,490 1.0155 -2.86%
2023-09-29 0 1.048 1.000 - 1.030 1.044 80,400 83,020 1.0326 1.041 0.993 - 1.023 1.037 80,949 1.0256 3.76%
2023-09-28 0 1.010 1.000 - 1.010 1.030 175,800 178,368 1.0146 1.003 0.993 - 1.003 1.023 177,000 1.0077 -1.37%
2023-09-27 0 1.024 - - 1.030 1.038 57,900 59,641 1.0301 1.017 - - 1.023 1.031 58,295 1.0231 0.20%
2023-09-26 0 1.022 - 1.054 1.028 1.050 57,900 59,607 1.0295 1.015 - 1.047 1.021 1.043 58,295 1.0225 -1.92%
2023-09-25 0 1.042 - 1.054 1.042 1.060 134,000 140,342 1.0473 1.035 - 1.047 1.035 1.053 134,915 1.0402 -2.43%
2023-09-22 0 1.068 - - 1.024 1.050 257,800 268,287 1.0407 1.061 - - 1.017 1.043 259,560 1.0336 3.69%
2023-09-21 0 1.030 - - 0.970 1.048 92,500 96,000 1.0378 1.023 - - 0.963 1.041 93,132 1.0308 -2.09%
2023-09-20 0 1.052 - - 1.048 1.062 248,600 261,794 1.0531 1.045 - - 1.041 1.055 250,298 1.0459 -1.31%
2023-09-19 0 1.066 1.060 - 1.058 1.070 155,100 164,730 1.0621 1.059 1.053 - 1.051 1.063 156,159 1.0549 -0.37%
2023-09-18 0 1.070 - 1.250 1.070 1.086 103,200 110,858 1.0742 1.063 - 1.242 1.063 1.079 103,905 1.0669 -2.37%
2023-09-15 0 1.096 - - 1.086 1.102 199,600 219,363 1.0990 1.089 - - 1.079 1.095 200,963 1.0916 0.92%
2023-09-14 0 1.086 - - 1.082 1.092 101,200 110,003 1.0870 1.079 - - 1.075 1.085 101,891 1.0796 0.37%
2023-09-13 0 1.082 - 1.250 1.082 1.094 166,900 181,297 1.0863 1.075 - 1.242 1.075 1.087 168,040 1.0789 -0.55%
2023-09-12 0 1.088 - 1.250 1.082 1.092 213,200 231,594 1.0863 1.081 - 1.242 1.075 1.085 214,656 1.0789 -0.37%
2023-09-11 0 1.092 - 1.250 1.066 1.100 787,900 853,329 1.0830 1.085 - 1.242 1.059 1.093 793,280 1.0757 -0.36%
2023-09-07 0 1.096 - 1.250 1.098 1.112 329,400 363,877 1.1047 1.089 - 1.242 1.091 1.104 331,649 1.0972 -0.36%
2023-09-06 0 1.100 1.100 1.250 1.100 1.118 465,700 516,389 1.1088 1.093 1.093 1.242 1.093 1.110 468,880 1.1013 -1.79%
2023-09-05 0 1.120 - 1.250 1.120 1.148 209,400 236,869 1.1312 1.112 - 1.242 1.112 1.140 210,830 1.1235 -2.61%
2023-09-04 0 1.150 - 1.200 1.140 1.150 467,300 534,182 1.1431 1.142 - 1.192 1.132 1.142 470,491 1.1354 2.86%
2023-08-31 0 1.118 - 1.250 1.118 1.130 139,000 156,165 1.1235 1.110 - 1.242 1.110 1.122 139,949 1.1159 -0.53%
2023-08-30 0 1.124 - 1.150 1.128 1.152 286,000 324,378 1.1342 1.116 - 1.142 1.120 1.144 287,953 1.1265 -0.71%
2023-08-29 0 1.132 - 1.250 1.112 1.136 235,900 266,154 1.1282 1.124 - 1.242 1.104 1.128 237,511 1.1206 2.72%
2023-08-28 0 1.102 1.050 - 1.102 1.136 214,500 237,347 1.1065 1.095 1.043 - 1.095 1.128 215,965 1.0990 1.66%
2023-08-25 0 1.084 - 1.250 1.084 1.094 219,100 238,447 1.0883 1.077 - 1.242 1.077 1.087 220,596 1.0809 -2.52%
2023-08-24 0 1.112 - 1.120 1.084 1.114 133,000 146,241 1.0996 1.104 - 1.112 1.077 1.106 133,908 1.0921 3.93%
2023-08-23 0 1.070 - - 1.058 1.080 307,400 329,040 1.0704 1.063 - - 1.051 1.073 309,499 1.0631 -0.19%
2023-08-22 0 1.072 1.080 - 1.050 1.076 287,900 306,938 1.0661 1.065 1.073 - 1.043 1.069 289,866 1.0589 2.10%
2023-08-21 0 1.050 1.050 - 1.054 1.070 260,500 276,342 1.0608 1.043 1.043 - 1.047 1.063 262,279 1.0536 -2.05%
2023-08-18 0 1.072 - - 1.072 1.108 377,400 407,643 1.0801 1.065 - - 1.065 1.100 379,977 1.0728 0.75%
2023-08-17 0 1.064 1.064 1.150 1.064 1.120 403,800 442,587 1.0961 1.057 1.057 1.142 1.057 1.112 406,557 1.0886 -3.62%
2023-08-16 0 1.104 1.100 1.260 1.104 1.114 361,200 399,727 1.1067 1.097 1.093 1.251 1.097 1.106 363,666 1.0992 -1.43%
2023-08-15 0 1.120 1.100 1.260 1.114 1.128 531,200 595,551 1.1211 1.112 1.093 1.251 1.106 1.120 534,827 1.1135 -0.71%
2023-08-14 0 1.128 1.100 1.260 1.110 1.128 255,900 285,414 1.1153 1.120 1.093 1.251 1.102 1.120 257,647 1.1078 -1.57%
2023-08-11 0 1.146 - 1.260 1.146 1.176 55,000 63,083 1.1470 1.138 - 1.251 1.138 1.168 55,376 1.1392 -2.72%
2023-08-10 0 1.178 1.150 1.260 1.154 1.178 327,000 382,735 1.1704 1.170 1.142 1.251 1.146 1.170 329,233 1.1625 0.68%
2023-08-09 0 1.170 1.130 1.260 1.156 1.170 112,900 131,389 1.1638 1.162 1.122 1.251 1.148 1.162 113,671 1.1559 -0.17%
2023-08-08 0 1.172 1.152 1.210 1.170 1.186 291,600 344,172 1.1803 1.164 1.144 1.202 1.162 1.178 293,591 1.1723 -2.82%
2023-08-07 0 1.206 1.150 1.210 1.186 1.206 272,700 326,935 1.1989 1.198 1.142 1.202 1.178 1.198 274,562 1.1908 -0.50%
2023-08-04 0 1.212 1.206 1.212 1.198 1.218 654,700 789,543 1.2060 1.204 1.198 1.204 1.190 1.210 659,171 1.1978 2.36%
2023-08-03 0 1.184 1.170 1.260 1.174 1.192 554,800 656,383 1.1831 1.176 1.162 1.251 1.166 1.184 558,588 1.1751 0.51%
2023-08-02 0 1.178 1.130 1.246 1.176 1.214 454,100 540,690 1.1907 1.170 1.122 1.238 1.168 1.206 457,201 1.1826 -3.28%
2023-08-01 0 1.218 1.130 1.250 1.218 1.248 269,000 331,631 1.2328 1.210 1.122 1.242 1.210 1.240 270,837 1.2245 -0.16%
2023-07-31 0 1.220 1.130 1.230 1.220 1.256 978,100 1,204,423 1.2314 1.212 1.122 1.222 1.212 1.247 984,779 1.2230 1.67%
2023-07-28 0 1.200 1.130 1.300 1.150 1.260 253,800 299,825 1.1813 1.192 1.122 1.291 1.142 1.251 255,533 1.1733 2.74%
2023-07-27 0 1.168 1.150 - 1.158 1.170 647,400 755,162 1.1665 1.160 1.142 - 1.150 1.162 651,821 1.1585 3.36%
2023-07-26 0 1.130 1.050 1.300 1.126 1.132 227,700 257,191 1.1295 1.122 1.043 1.291 1.118 1.124 229,255 1.1219 -0.88%
2023-07-25 0 1.140 1.050 - 1.118 1.140 57,100 64,367 1.1273 1.132 1.043 - 1.110 1.132 57,490 1.1196 6.15%
2023-07-24 0 1.074 1.050 - 1.070 1.090 373,500 405,786 1.0864 1.067 1.043 - 1.063 1.083 376,050 1.0791 -2.19%
2023-07-21 0 1.098 1.050 - 1.090 1.108 513,200 561,506 1.0941 1.091 1.043 - 1.083 1.100 516,704 1.0867 0.92%
2023-07-20 0 1.088 1.050 - 1.086 1.116 565,900 620,420 1.0963 1.081 1.043 - 1.079 1.108 569,764 1.0889 -1.27%
2023-07-19 0 1.102 1.050 - 1.080 1.102 197,500 216,231 1.0948 1.095 1.043 - 1.073 1.095 198,849 1.0874 -0.36%
2023-07-18 0 1.106 1.050 - 1.104 1.110 154,100 170,835 1.1086 1.098 1.043 - 1.097 1.102 155,152 1.1011 -2.12%
2023-07-14 0 1.130 1.000 1.132 1.126 1.142 135,500 154,140 1.1376 1.122 0.993 1.124 1.118 1.134 136,425 1.1298 -0.18%
2023-07-13 0 1.132 1.000 - 1.118 1.136 178,800 201,228 1.1254 1.124 0.993 - 1.110 1.128 180,021 1.1178 4.04%
2023-07-12 0 1.088 1.080 - 1.080 1.094 109,000 118,175 1.0842 1.081 1.073 - 1.073 1.087 109,744 1.0768 1.87%
2023-07-11 0 1.068 1.000 - 1.062 1.080 280,900 301,698 1.0740 1.061 0.993 - 1.055 1.073 282,818 1.0668 1.52%
2023-07-10 0 1.052 1.000 - 1.050 1.080 119,200 125,356 1.0516 1.045 0.993 - 1.043 1.073 120,014 1.0445 1.15%
2023-07-07 0 1.040 1.000 - 1.032 1.050 371,600 387,010 1.0415 1.033 0.993 - 1.025 1.043 374,137 1.0344 -1.52%
2023-07-06 0 1.056 1.000 - 1.048 1.078 384,100 406,072 1.0572 1.049 0.993 - 1.041 1.071 386,723 1.0500 -1.31%
2023-07-05 0 1.070 1.000 - 1.066 1.090 1,040,800 1,118,401 1.0746 1.063 0.993 - 1.059 1.083 1,047,907 1.0673 -1.65%
2023-07-04 0 1.088 1.070 - 1.074 1.092 1,193,900 1,289,375 1.0800 1.081 1.063 - 1.067 1.085 1,202,052 1.0726 0.37%
2023-07-03 0 1.084 1.070 - 1.058 1.086 383,900 412,134 1.0735 1.077 1.063 - 1.051 1.079 386,521 1.0663 3.63%
2023-06-30 0 1.046 1.000 - 1.040 1.050 112,300 117,786 1.0489 1.039 0.993 - 1.033 1.043 113,067 1.0417 -0.38%
2023-06-29 0 1.050 1.000 - 1.050 1.064 100,500 106,227 1.0570 1.043 0.993 - 1.043 1.057 101,186 1.0498 -1.50%
2023-06-28 0 1.066 1.000 - 1.056 1.064 200,400 212,723 1.0615 1.059 0.993 - 1.049 1.057 201,768 1.0543 0.57%
2023-06-27 0 1.060 1.000 - 1.046 1.066 151,600 159,892 1.0547 1.053 0.993 - 1.039 1.059 152,635 1.0475 2.32%
2023-06-26 0 1.036 1.000 - 1.030 1.120 339,100 352,720 1.0402 1.029 0.993 - 1.023 1.112 341,416 1.0331 -0.19%
2023-06-23 0 1.038 0.950 - 1.030 1.060 369,600 384,006 1.0390 1.031 0.944 - 1.023 1.053 372,124 1.0319 -1.89%
2023-06-21 0 1.058 1.030 - 1.058 1.070 358,900 382,372 1.0654 1.051 1.023 - 1.051 1.063 361,351 1.0582 -2.76%
2023-06-20 0 1.088 1.030 - 1.084 1.114 222,900 244,210 1.0956 1.081 1.023 - 1.077 1.106 224,422 1.0882 -2.68%
2023-06-19 0 1.118 1.030 - 1.100 1.120 307,100 340,994 1.1104 1.110 1.023 - 1.093 1.112 309,197 1.1028 -1.06%
2023-06-16 0 1.130 1.030 1.140 1.120 1.150 1,269,900 1,429,982 1.1261 1.122 1.023 1.132 1.112 1.142 1,278,571 1.1184 0.71%
2023-06-15 0 1.122 1.110 - 1.098 1.122 821,600 914,682 1.1133 1.114 1.102 - 1.091 1.114 827,210 1.1057 3.51%
2023-06-14 0 1.084 1.030 - 1.080 1.098 1,801,100 1,968,233 1.0928 1.077 1.023 - 1.073 1.091 1,813,399 1.0854 0.37%
2023-06-13 0 1.080 1.030 - 1.054 1.082 504,700 542,859 1.0756 1.073 1.023 - 1.047 1.075 508,146 1.0683 2.66%
2023-06-12 0 1.052 1.030 - 1.042 1.054 205,000 214,738 1.0475 1.045 1.023 - 1.035 1.047 206,400 1.0404 0.19%
2023-06-09 0 1.050 1.030 - 1.034 1.052 277,700 290,270 1.0453 1.043 1.023 - 1.027 1.045 279,596 1.0382 1.16%
2023-06-08 0 1.038 1.020 - 1.032 1.044 468,800 486,543 1.0378 1.031 1.013 - 1.025 1.037 472,001 1.0308 -0.95%
2023-06-07 0 1.048 0.950 - 1.040 1.100 877,200 917,727 1.0462 1.041 0.944 - 1.033 1.093 883,190 1.0391 2.75%
2023-06-06 0 1.020 1.010 1.034 1.018 1.042 601,000 617,318 1.0272 1.013 1.003 1.027 1.011 1.035 605,104 1.0202 -0.20%
2023-06-05 0 1.022 0.950 - - - 29,600 29,955 1.0120 1.015 0.944 - - - 29,802 1.0051 0.20%
2023-06-02 0 1.020 0.950 - 0.994 1.026 176,100 177,302 1.0068 1.013 0.944 - 0.987 1.019 177,302 1.0000 5.26%
2023-06-01 0 0.969 0.950 - 0.968 0.993 393,200 385,695 0.9809 0.962 0.944 - 0.961 0.986 395,885 0.9743 0.52%
2023-05-31 0 0.964 0.950 - 0.955 1.000 126,600 122,227 0.9655 0.957 0.944 - 0.949 0.993 127,464 0.9589 -2.53%
2023-05-30 0 0.989 0.950 1.000 0.971 1.050 79,000 77,028 0.9750 0.982 0.944 0.993 0.964 1.043 79,539 0.9684 1.54%
2023-05-29 0 0.974 0.968 - 0.950 1.000 374,200 369,897 0.9885 0.967 0.961 - 0.944 0.993 376,755 0.9818 -1.12%
2023-05-25 0 0.985 0.980 - 0.978 1.004 171,300 169,431 0.9891 0.978 0.973 - 0.971 0.997 172,470 0.9824 -2.09%
2023-05-24 0 1.006 0.950 - 1.006 1.024 181,700 183,725 1.0111 0.999 0.944 - 0.999 1.017 182,941 1.0043 -2.14%
2023-05-23 0 1.028 0.950 - 1.012 1.050 261,000 270,849 1.0377 1.021 0.944 - 1.005 1.043 262,782 1.0307 -1.72%
2023-05-22 0 1.046 1.020 - 1.024 1.046 235,300 243,733 1.0358 1.039 1.013 - 1.017 1.039 236,907 1.0288 2.35%
2023-05-19 0 1.022 0.950 - 1.022 1.034 103,600 106,391 1.0269 1.015 0.944 - 1.015 1.027 104,307 1.0200 -2.29%
2023-05-18 0 1.046 0.950 1.060 1.042 1.054 205,700 215,789 1.0490 1.039 0.944 1.053 1.035 1.047 207,105 1.0419 1.36%
2023-05-17 0 1.032 0.950 - 1.030 1.060 553,500 576,796 1.0421 1.025 0.944 - 1.023 1.053 557,280 1.0350 -2.09%
2023-05-16 0 1.054 0.950 1.064 1.050 1.064 153,100 162,273 1.0599 1.047 0.944 1.057 1.043 1.057 154,145 1.0527 0.76%
2023-05-15 0 1.046 0.950 1.060 1.022 1.052 105,500 109,134 1.0344 1.039 0.944 1.053 1.015 1.045 106,220 1.0274 1.36%
2023-05-12 0 1.032 0.950 - 1.032 1.044 209,600 217,878 1.0395 1.025 0.944 - 1.025 1.037 211,031 1.0324 0.19%
2023-05-11 0 1.030 0.950 - 1.018 1.034 210,300 215,925 1.0267 1.023 0.944 - 1.011 1.027 211,736 1.0198 1.38%
2023-05-10 0 1.016 1.002 - 1.008 1.016 100,600 101,806 1.0120 1.009 0.995 - 1.001 1.009 101,287 1.0051 0.40%
2023-05-09 0 1.012 1.008 - 1.012 1.038 250,700 255,622 1.0196 1.005 1.001 - 1.005 1.031 252,412 1.0127 -2.88%
2023-05-08 0 1.042 0.950 - 1.042 1.048 100,600 105,126 1.0450 1.035 0.944 - 1.035 1.041 101,287 1.0379 0.39%
2023-05-05 0 1.038 1.020 - 1.036 1.050 256,900 267,184 1.0400 1.031 1.013 - 1.029 1.043 258,654 1.0330 0.97%
2023-05-04 0 1.028 0.985 - 1.024 1.036 301,200 310,335 1.0303 1.021 0.978 - 1.017 1.029 303,257 1.0233 0.59%
2023-05-03 0 1.022 - - 1.010 1.030 191,500 194,884 1.0177 1.015 - - 1.003 1.023 192,808 1.0108 -1.73%
2023-05-02 0 1.040 - 1.070 1.030 1.060 238,000 248,080 1.0424 1.033 - 1.063 1.023 1.053 239,625 1.0353 -0.19%
2023-04-28 0 1.042 - 1.060 1.038 1.054 321,600 336,996 1.0479 1.035 - 1.053 1.031 1.047 323,796 1.0408 1.76%
2023-04-27 0 1.024 - 1.040 1.018 1.040 450,200 460,712 1.0233 1.017 - 1.033 1.011 1.033 453,274 1.0164 -0.78%
2023-04-26 0 1.032 1.008 1.058 1.020 1.042 627,700 646,136 1.0294 1.025 1.001 1.051 1.013 1.035 631,986 1.0224 1.18%
2023-04-25 0 1.020 1.008 1.060 1.012 1.046 387,200 397,756 1.0273 1.013 1.001 1.053 1.005 1.039 389,844 1.0203 -2.86%
2023-04-24 0 1.050 1.000 - 1.044 1.064 503,000 531,463 1.0566 1.043 0.993 - 1.037 1.057 506,435 1.0494 -0.57%
2023-04-21 0 1.056 1.050 - 1.058 1.086 167,600 179,254 1.0695 1.049 1.043 - 1.051 1.079 168,744 1.0623 -3.30%
2023-04-20 0 1.092 1.050 - 1.096 1.096 50,200 55,019 1.0960 1.085 1.043 - 1.089 1.089 50,543 1.0886 0.00%
2023-04-19 0 1.092 1.050 - 1.088 1.116 201,500 222,552 1.1045 1.085 1.043 - 1.081 1.108 202,876 1.0970 -2.33%
2023-04-18 0 1.118 1.050 - 1.120 1.124 150,400 168,649 1.1213 1.110 1.043 - 1.112 1.116 151,427 1.1137 -1.06%
2023-04-17 0 1.130 1.050 - 1.096 1.122 200,700 221,574 1.1040 1.122 1.043 - 1.089 1.114 202,070 1.0965 1.99%
2023-04-14 0 1.108 1.050 - 1.098 1.114 259,900 287,376 1.1057 1.100 1.043 - 1.091 1.106 261,675 1.0982 0.36%
2023-04-13 0 1.104 1.050 - 1.082 1.100 165,500 180,946 1.0933 1.097 1.043 - 1.075 1.093 166,630 1.0859 -0.36%
2023-04-12 0 1.108 1.050 - 1.104 1.130 130,900 145,826 1.1140 1.100 1.043 - 1.097 1.122 131,794 1.1065 -1.95%
2023-04-11 0 1.130 1.110 1.216 1.116 1.220 104,700 118,530 1.1321 1.122 1.102 1.208 1.108 1.212 105,415 1.1244 0.00%
2023-04-06 0 1.130 1.100 - 1.110 1.130 846,900 948,255 1.1197 1.122 1.093 - 1.102 1.122 852,683 1.1121 0.18%
2023-04-04 0 1.128 - 1.300 1.120 1.132 457,400 514,219 1.1242 1.120 - 1.291 1.112 1.124 460,523 1.1166 -1.57%
2023-04-03 0 1.146 - 1.300 1.132 1.146 574,600 654,882 1.1397 1.138 - 1.291 1.124 1.138 578,524 1.1320 0.00%
2023-03-31 0 1.146 - 1.300 1.142 1.160 162,900 187,286 1.1497 1.138 - 1.291 1.134 1.152 164,012 1.1419 1.24%
2023-03-30 0 1.132 1.132 - 1.130 1.136 122,480 138,583 1.1315 1.124 1.124 - 1.122 1.128 123,316 1.1238 0.35%
2023-03-29 0 1.128 - 1.154 1.128 1.146 538,700 612,757 1.1375 1.120 - 1.146 1.120 1.138 542,378 1.1298 2.36%
2023-03-28 0 1.102 - - 1.090 1.106 163,800 180,522 1.1021 1.095 - - 1.083 1.098 164,918 1.0946 1.10%
2023-03-27 0 1.090 1.080 - 1.090 1.110 535,900 589,661 1.1003 1.083 1.073 - 1.083 1.102 539,559 1.0929 -3.20%
2023-03-24 0 1.126 - - 1.114 1.136 104,600 117,378 1.1222 1.118 - - 1.106 1.128 105,314 1.1145 1.08%
2023-03-23 0 1.114 - - 1.068 1.106 300,300 324,422 1.0803 1.106 - - 1.061 1.098 302,351 1.0730 4.50%
2023-03-22 0 1.066 - - 1.066 1.082 301,300 324,198 1.0760 1.059 - - 1.059 1.075 303,357 1.0687 0.76%
2023-03-21 0 1.058 - - 1.032 1.060 450,900 469,099 1.0404 1.051 - - 1.025 1.053 453,979 1.0333 2.52%
2023-03-20 0 1.032 - - 1.018 1.056 320,800 333,280 1.0389 1.025 - - 1.011 1.049 322,991 1.0319 -2.46%
2023-03-17 0 1.058 1.058 - 1.036 1.060 209,700 220,097 1.0496 1.051 1.051 - 1.029 1.053 211,132 1.0425 4.34%
2023-03-16 0 1.014 - - 1.008 1.032 323,900 329,722 1.0180 1.007 - - 1.001 1.025 326,112 1.0111 -1.55%
2023-03-15 0 1.030 - - 1.026 1.046 301,300 312,247 1.0363 1.023 - - 1.019 1.039 303,357 1.0293 2.39%
2023-03-14 0 1.006 - - 1.006 1.040 433,900 442,278 1.0193 0.999 - - 0.999 1.033 436,863 1.0124 -2.90%
2023-03-13 0 1.036 1.012 - 1.012 1.052 206,300 213,298 1.0339 1.029 1.005 - 1.005 1.045 207,709 1.0269 3.39%
2023-03-10 0 1.002 - - 1.000 1.040 879,800 895,277 1.0176 0.995 - - 0.993 1.033 885,808 1.0107 -4.39%
2023-03-09 0 1.048 1.040 - 1.050 1.064 146,800 155,277 1.0577 1.041 1.033 - 1.043 1.057 147,802 1.0506 -0.95%
2023-03-08 0 1.058 - - 1.056 1.070 644,900 684,107 1.0608 1.051 - - 1.049 1.063 649,304 1.0536 -3.29%
2023-03-07 0 1.094 - - 1.086 1.130 775,300 858,034 1.1067 1.087 - - 1.079 1.122 780,594 1.0992 -1.62%
2023-03-06 0 1.112 - - 1.106 1.126 273,500 305,354 1.1165 1.104 - - 1.098 1.118 275,368 1.1089 -0.89%
2023-03-03 0 1.122 - - 1.110 1.128 308,900 345,397 1.1182 1.114 - - 1.102 1.120 311,009 1.1106 2.00%
2023-03-02 0 1.100 - - 1.092 1.102 398,000 437,553 1.0994 1.093 - - 1.085 1.095 400,718 1.0919 -1.43%
2023-03-01 0 1.116 0.895 - 1.054 1.120 836,800 912,420 1.0904 1.108 0.889 - 1.047 1.112 842,514 1.0830 6.49%
2023-02-28 0 1.048 1.022 1.086 1.042 1.074 700,600 740,113 1.0564 1.041 1.015 1.079 1.035 1.067 705,384 1.0492 -1.50%
2023-02-27 0 1.064 1.050 - 1.054 1.074 355,100 378,143 1.0649 1.057 1.043 - 1.047 1.067 357,525 1.0577 -0.56%
2023-02-24 0 1.070 1.000 - 1.080 1.096 496,500 539,345 1.0863 1.063 0.993 - 1.073 1.089 499,890 1.0789 -3.43%
2023-02-23 0 1.108 1.100 - 1.102 1.116 590,400 655,712 1.1106 1.100 1.093 - 1.095 1.108 594,432 1.1031 1.28%
2023-02-22 0 1.094 1.086 - 1.092 1.106 289,500 318,642 1.1007 1.087 1.079 - 1.085 1.098 291,477 1.0932 -1.26%
2023-02-21 0 1.108 1.086 1.300 1.108 1.146 276,400 313,579 1.1345 1.100 1.079 1.291 1.100 1.138 278,287 1.1268 -3.82%
2023-02-20 0 1.152 1.148 1.300 1.130 1.156 374,600 425,784 1.1366 1.144 1.140 1.291 1.122 1.148 377,158 1.1289 1.23%
2023-02-17 0 1.138 1.000 1.300 1.134 1.166 315,600 363,152 1.1507 1.130 0.993 1.291 1.126 1.158 317,755 1.1429 -2.07%
2023-02-16 0 1.162 1.000 1.300 1.160 1.190 365,000 428,744 1.1746 1.154 0.993 1.291 1.152 1.182 367,492 1.1667 1.93%
2023-02-15 0 1.140 1.000 1.166 1.136 1.154 265,500 304,168 1.1456 1.132 0.993 1.158 1.128 1.146 267,313 1.1379 -1.21%
2023-02-14 0 1.154 1.000 1.300 1.152 1.168 188,600 218,772 1.1600 1.146 0.993 1.291 1.144 1.160 189,888 1.1521 -1.37%
2023-02-13 0 1.170 1.000 1.180 1.136 1.170 216,500 250,314 1.1562 1.162 0.993 1.172 1.128 1.162 217,978 1.1483 0.69%
2023-02-10 0 1.162 1.160 1.300 1.160 1.204 240,700 284,438 1.1817 1.154 1.152 1.291 1.152 1.196 242,344 1.1737 -4.44%
2023-02-09 0 1.216 1.168 1.300 1.170 1.216 178,300 212,500 1.1918 1.208 1.160 1.291 1.162 1.208 179,518 1.1837 2.88%
2023-02-08 0 1.182 1.170 1.300 1.176 1.206 205,300 244,389 1.1904 1.174 1.162 1.291 1.168 1.198 206,702 1.1823 -1.66%
2023-02-07 0 1.202 1.200 1.300 1.196 1.214 229,600 275,943 1.2018 1.194 1.192 1.291 1.188 1.206 231,168 1.1937 1.52%
2023-02-06 0 1.184 1.180 1.300 1.182 1.206 139,800 166,310 1.1896 1.176 1.172 1.291 1.174 1.198 140,755 1.1816 -4.21%
2023-02-03 0 1.236 1.220 1.300 1.236 1.240 52,800 65,463 1.2398 1.228 1.212 1.291 1.228 1.232 53,161 1.2314 -1.12%
2023-02-02 0 1.250 1.170 1.260 1.250 1.278 295,700 373,998 1.2648 1.242 1.162 1.251 1.242 1.269 297,719 1.2562 0.16%
2023-02-01 0 1.248 1.170 1.252 1.210 1.248 228,900 281,634 1.2304 1.240 1.162 1.244 1.202 1.240 230,463 1.2220 3.14%
2023-01-31 0 1.210 1.188 1.300 1.196 1.236 292,800 354,938 1.2122 1.202 1.180 1.291 1.188 1.228 294,799 1.2040 -0.33%
2023-01-30 0 1.214 1.176 1.300 1.214 1.284 195,500 243,501 1.2455 1.206 1.168 1.291 1.206 1.275 196,835 1.2371 -5.45%
2023-01-27 0 1.284 1.260 1.300 1.274 1.300 219,800 281,343 1.2800 1.275 1.251 1.291 1.265 1.291 221,301 1.2713 1.26%
2023-01-26 0 1.268 1.260 1.300 1.248 1.268 350,100 441,011 1.2597 1.259 1.251 1.291 1.240 1.259 352,491 1.2511 4.11%
2023-01-20 0 1.218 1.218 1.228 1.202 1.300 405,400 489,966 1.2086 1.210 1.210 1.220 1.194 1.291 408,168 1.2004 2.70%
2023-01-19 0 1.186 1.150 1.350 1.180 1.290 154,200 183,509 1.1901 1.178 1.142 1.341 1.172 1.281 155,253 1.1820 -1.82%
2023-01-18 0 1.208 1.150 1.350 1.184 1.300 208,800 250,294 1.1987 1.200 1.142 1.341 1.176 1.291 210,226 1.1906 0.67%
2023-01-17 0 1.200 1.194 1.350 1.190 1.218 600,800 721,906 1.2016 1.192 1.186 1.341 1.182 1.210 604,903 1.1934 -0.33%
2023-01-16 0 1.204 1.150 1.230 1.196 1.230 374,900 455,709 1.2155 1.196 1.142 1.222 1.188 1.222 377,460 1.2073 -1.47%
2023-01-13 0 1.222 1.150 1.250 1.194 1.222 214,900 258,989 1.2052 1.214 1.142 1.242 1.186 1.214 216,367 1.1970 2.00%
2023-01-12 0 1.198 1.150 1.250 1.188 1.230 370,400 446,646 1.2058 1.190 1.142 1.242 1.180 1.222 372,929 1.1977 -1.48%
2023-01-11 0 1.216 - 1.250 1.212 1.242 662,800 814,864 1.2294 1.208 - 1.242 1.204 1.234 667,326 1.2211 -0.33%
2023-01-10 0 1.220 1.274 1.350 1.204 1.224 395,800 479,983 1.2127 1.212 1.265 1.341 1.196 1.216 398,503 1.2045 -0.33%
2023-01-09 0 1.224 1.210 1.350 1.210 1.224 370,000 451,333 1.2198 1.216 1.202 1.341 1.202 1.216 372,527 1.2115 3.20%
2023-01-06 0 1.186 - 1.350 1.184 1.280 296,900 355,473 1.1973 1.178 - 1.341 1.176 1.271 298,927 1.1892 -1.17%
2023-01-05 0 1.200 - - 1.200 1.220 122,400 147,287 1.2033 1.192 - - 1.192 1.212 123,236 1.1952 1.52%
2023-01-04 0 1.182 - 1.200 1.146 1.178 566,000 652,889 1.1535 1.174 - 1.192 1.138 1.170 569,865 1.1457 4.60%
2023-01-03 0 1.130 1.090 1.176 1.078 1.136 206,300 228,483 1.1075 1.122 1.083 1.168 1.071 1.128 207,709 1.1000 1.80%
2022-12-30 0 1.110 - 1.122 1.102 1.126 105,500 117,799 1.1166 1.102 - 1.114 1.095 1.118 106,220 1.1090 0.91%
2022-12-29 0 1.100 - 1.176 1.096 1.114 117,900 130,330 1.1054 1.093 - 1.168 1.089 1.106 118,705 1.0979 -2.31%
2022-12-28 0 1.126 1.106 1.176 1.120 1.138 435,600 490,995 1.1272 1.118 1.098 1.168 1.112 1.130 438,574 1.1195 1.81%
2022-12-23 0 1.106 1.106 1.110 1.102 1.118 238,200 263,387 1.1057 1.098 1.098 1.102 1.095 1.110 239,827 1.0982 -1.95%
2022-12-22 0 1.128 - 1.150 1.108 1.124 100,200 111,822 1.1160 1.120 - 1.142 1.100 1.116 100,884 1.1084 4.83%
2022-12-21 0 1.076 - 1.176 1.074 1.082 215,300 231,720 1.0763 1.069 - 1.168 1.067 1.075 216,770 1.0690 0.56%
2022-12-20 0 1.070 - 1.176 1.060 1.092 397,500 427,967 1.0766 1.063 - 1.168 1.053 1.085 400,214 1.0693 -3.25%
2022-12-19 0 1.106 - 1.176 1.106 1.146 107,000 119,581 1.1176 1.098 - 1.168 1.098 1.138 107,731 1.1100 -1.07%
2022-12-16 0 1.118 1.110 1.130 1.094 1.126 197,100 219,470 1.1135 1.110 1.102 1.122 1.087 1.118 198,446 1.1059 0.53%
2022-12-15 0 1.116 1.110 1.126 1.116 1.128 201,400 226,368 1.1240 1.105 1.099 1.114 1.105 1.116 203,486 1.1124 -2.45%
2022-12-14 0 1.144 1.120 1.176 1.124 1.150 237,200 270,732 1.1414 1.132 1.109 1.164 1.112 1.138 239,657 1.1297 0.35%
2022-12-13 0 1.140 - 1.176 1.126 1.152 296,700 336,908 1.1355 1.128 - 1.164 1.114 1.140 299,774 1.1239 1.24%
2022-12-12 0 1.126 - 1.176 1.122 1.154 323,800 368,444 1.1379 1.114 - 1.164 1.110 1.142 327,154 1.1262 -4.25%
2022-12-09 0 1.176 1.160 1.320 1.144 1.174 308,700 358,670 1.1619 1.164 1.148 1.306 1.132 1.162 311,898 1.1500 2.08%
2022-12-08 0 1.152 1.140 - 1.100 1.184 431,800 489,976 1.1347 1.140 1.128 - 1.089 1.172 436,273 1.1231 7.06%
2022-12-07 0 1.076 - - 1.050 1.156 370,200 414,699 1.1202 1.065 - - 1.039 1.144 374,035 1.1087 -3.76%
2022-12-06 0 1.118 - - 1.114 1.154 1,049,300 1,184,796 1.1291 1.107 - - 1.103 1.142 1,060,170 1.1176 -2.27%
2022-12-05 0 1.144 1.090 - 1.082 1.144 525,400 585,545 1.1145 1.132 1.079 - 1.071 1.132 530,843 1.1030 9.37%
2022-12-02 0 1.046 - - 1.036 1.110 600,500 627,435 1.0449 1.035 - - 1.025 1.099 606,721 1.0341 1.36%
2022-12-01 0 1.032 - - 1.032 1.070 696,800 731,016 1.0491 1.021 - - 1.021 1.059 704,018 1.0383 0.78%
2022-11-30 0 1.024 1.000 - 0.980 1.022 693,700 695,419 1.0025 1.014 0.990 - 0.970 1.012 700,886 0.9922 3.23%
2022-11-29 0 0.992 - 1.020 0.939 1.010 362,000 349,466 0.9654 0.982 - 1.010 0.929 1.000 365,750 0.9555 7.59%
2022-11-28 0 0.922 - - 0.894 0.923 282,600 259,114 0.9169 0.913 - - 0.885 0.914 285,528 0.9075 -1.81%
2022-11-25 0 0.939 0.935 - 0.937 0.953 269,300 253,736 0.9422 0.929 0.925 - 0.927 0.943 272,090 0.9325 -2.39%
2022-11-24 0 0.962 0.940 - 0.953 1.020 184,000 176,732 0.9605 0.952 0.930 - 0.943 1.010 185,906 0.9507 0.42%
2022-11-23 0 0.958 0.940 0.958 0.940 0.965 690,400 656,203 0.9505 0.948 0.930 0.948 0.930 0.955 697,552 0.9407 1.48%
2022-11-22 0 0.944 0.925 - 0.936 0.978 552,400 527,523 0.9550 0.934 0.916 - 0.926 0.968 558,122 0.9452 -3.28%
2022-11-21 0 0.976 - - 0.959 0.983 269,600 260,291 0.9655 0.966 - - 0.949 0.973 272,393 0.9556 -6.69%
2022-11-18 0 1.046 0.998 1.046 0.998 1.100 91,400 93,513 1.0231 1.035 0.988 1.035 0.988 1.089 92,347 1.0126 1.75%
2022-11-17 0 1.028 0.997 1.028 0.964 1.028 1,038,100 1,024,170 0.9866 1.017 0.987 1.017 0.954 1.017 1,048,854 0.9765 0.78%
2022-11-16 0 1.020 - - 0.996 1.034 831,200 842,850 1.0140 1.010 - - 0.986 1.023 839,811 1.0036 0.99%
2022-11-15 0 1.010 1.010 - 0.943 1.022 1,151,400 1,129,985 0.9814 1.000 1.000 - 0.933 1.012 1,163,328 0.9713 6.32%
2022-11-14 0 0.950 - - 0.946 0.972 426,700 408,055 0.9563 0.940 - - 0.936 0.962 431,120 0.9465 1.50%
2022-11-11 0 0.936 - 0.936 0.901 0.936 562,000 515,524 0.9173 0.926 - 0.926 0.892 0.926 567,822 0.9079 10.90%
2022-11-10 0 0.844 0.844 - 0.843 0.855 362,300 308,393 0.8512 0.835 0.835 - 0.834 0.846 366,053 0.8425 -3.32%
2022-11-09 0 0.873 0.865 - 0.870 0.906 297,400 262,159 0.8815 0.864 0.856 - 0.861 0.897 300,481 0.8725 -2.57%
2022-11-08 0 0.896 - 0.896 0.887 0.913 359,800 324,704 0.9025 0.887 - 0.887 0.878 0.904 363,527 0.8932 -0.99%
2022-11-07 0 0.905 - 0.950 0.800 0.922 1,325,600 1,201,392 0.9063 0.896 - 0.940 0.792 0.913 1,339,332 0.8970 4.02%
2022-11-04 0 0.870 0.710 0.870 0.779 0.892 1,442,700 1,244,563 0.8627 0.861 0.703 0.861 0.771 0.883 1,457,645 0.8538 7.27%
2022-11-03 0 0.811 - - 0.811 0.831 639,000 523,159 0.8187 0.803 - - 0.803 0.822 645,620 0.8103 -3.68%
2022-11-02 0 0.842 0.841 0.843 0.807 0.889 492,200 405,683 0.8242 0.833 0.832 0.834 0.799 0.880 497,299 0.8158 2.56%
2022-11-01 0 0.821 0.710 - 0.774 0.830 1,547,500 1,238,020 0.8000 0.813 0.703 - 0.766 0.821 1,563,531 0.7918 7.46%
2022-10-31 0 0.764 0.710 - 0.746 0.788 1,000,200 773,600 0.7734 0.756 0.703 - 0.738 0.780 1,010,561 0.7655 1.73%
2022-10-28 0 0.751 - - 0.747 0.792 865,600 674,322 0.7790 0.743 - - 0.739 0.784 874,567 0.7710 -5.89%
2022-10-27 0 0.798 - - 0.799 0.825 593,200 480,980 0.8108 0.790 - - 0.791 0.817 599,345 0.8025 1.27%
2022-10-26 0 0.788 - - 0.760 0.804 1,411,300 1,111,804 0.7878 0.780 - - 0.752 0.796 1,425,920 0.7797 2.34%
2022-10-25 0 0.770 0.745 - 0.727 0.796 1,756,200 1,343,019 0.7647 0.762 0.737 - 0.720 0.788 1,774,393 0.7569 2.94%
2022-10-24 0 0.748 - - 0.748 0.839 1,080,400 829,598 0.7679 0.740 - - 0.740 0.830 1,091,592 0.7600 -9.66%
2022-10-21 0 0.828 0.827 - 0.829 0.842 987,600 824,352 0.8347 0.820 0.819 - 0.821 0.833 997,831 0.8261 -0.48%
2022-10-20 0 0.832 - - 0.814 0.849 1,073,900 889,373 0.8282 0.823 - - 0.806 0.840 1,085,025 0.8197 -2.58%
2022-10-19 0 0.854 - - 0.855 0.880 640,600 557,150 0.8697 0.845 - - 0.846 0.871 647,236 0.8608 -3.94%
2022-10-18 0 0.889 0.855 - 0.864 0.882 689,100 600,704 0.8717 0.880 0.846 - 0.855 0.873 696,239 0.8628 3.37%
2022-10-17 0 0.860 0.827 - 0.826 0.863 822,600 692,516 0.8419 0.851 0.819 - 0.818 0.854 831,122 0.8332 0.35%
2022-10-14 0 0.857 - - 0.857 0.886 329,600 287,503 0.8723 0.848 - - 0.848 0.877 333,014 0.8633 1.54%
2022-10-13 0 0.844 - - 0.846 0.874 728,700 628,525 0.8625 0.835 - - 0.837 0.865 736,249 0.8537 -3.32%
2022-10-12 0 0.873 - - 0.845 0.884 565,900 486,608 0.8599 0.864 - - 0.836 0.875 571,762 0.8511 -0.11%
2022-10-11 0 0.874 0.870 - 0.876 0.902 178,100 157,689 0.8854 0.865 0.861 - 0.867 0.893 179,945 0.8763 -3.64%
2022-10-10 0 0.907 - - 0.906 0.928 102,700 93,602 0.9114 0.898 - - 0.897 0.918 103,764 0.9021 -4.12%
2022-10-07 0 0.946 0.932 - 0.945 0.959 390,300 371,165 0.9510 0.936 0.922 - 0.935 0.949 394,343 0.9412 -3.27%
2022-10-06 0 0.978 0.970 - 0.973 0.989 443,900 433,905 0.9775 0.968 0.960 - 0.963 0.979 448,498 0.9675 -0.71%
2022-10-05 0 0.985 - - 0.960 0.990 631,300 616,275 0.9762 0.975 - - 0.950 0.980 637,840 0.9662 7.65%
2022-10-03 0 0.915 - - 0.909 0.932 531,800 487,410 0.9165 0.906 - - 0.900 0.922 537,309 0.9071 -0.76%
2022-09-30 0 0.922 - 1.000 0.911 0.936 221,300 203,578 0.9199 0.913 - 0.990 0.902 0.926 223,593 0.9105 -0.65%
2022-09-29 0 0.928 0.920 1.000 0.924 0.965 464,800 437,355 0.9410 0.918 0.911 0.990 0.915 0.955 469,615 0.9313 -1.38%
2022-09-28 0 0.941 0.920 1.120 0.940 1.050 619,500 590,594 0.9533 0.931 0.911 1.109 0.930 1.039 625,918 0.9436 -3.98%
2022-09-27 0 0.980 0.950 1.120 0.959 0.977 825,700 798,232 0.9667 0.970 0.940 1.109 0.949 0.967 834,254 0.9568 0.62%
2022-09-26 0 0.974 0.930 - 0.963 0.983 417,500 406,144 0.9728 0.964 0.920 - 0.953 0.973 421,825 0.9628 1.46%
2022-09-23 0 0.960 - 1.120 0.961 0.982 371,300 359,287 0.9676 0.950 - 1.109 0.951 0.972 375,146 0.9577 -2.24%
2022-09-22 0 0.982 0.968 1.120 0.967 0.990 246,100 240,556 0.9775 0.972 0.958 1.109 0.957 0.980 248,649 0.9675 -1.70%
2022-09-21 0 0.999 0.990 1.120 0.999 1.014 612,620 617,507 1.0080 0.989 0.980 1.109 0.989 1.004 618,966 0.9976 -3.01%
2022-09-20 0 1.030 1.006 1.120 1.022 1.036 286,000 294,015 1.0280 1.019 0.996 1.109 1.012 1.025 288,963 1.0175 2.18%
2022-09-19 0 1.008 1.004 1.150 1.006 1.016 325,900 328,976 1.0094 0.998 0.994 1.138 0.996 1.006 329,276 0.9991 -2.51%
2022-09-16 0 1.034 1.000 1.120 1.036 1.050 349,700 364,034 1.0410 1.023 0.990 1.109 1.025 1.039 353,323 1.0303 -2.45%
2022-09-15 0 1.060 1.050 1.120 1.054 1.062 395,200 418,302 1.0585 1.049 1.039 1.109 1.043 1.051 399,294 1.0476 0.19%
2022-09-14 0 1.058 1.050 1.120 1.054 1.062 55,100 58,309 1.0582 1.047 1.039 1.109 1.043 1.051 55,671 1.0474 -2.76%
2022-09-13 0 1.088 1.050 1.120 1.088 1.098 158,700 173,617 1.0940 1.077 1.039 1.109 1.077 1.087 160,344 1.0828 -0.18%
2022-09-09 0 1.090 1.040 1.100 1.064 1.090 155,300 167,367 1.0777 1.079 1.029 1.089 1.053 1.079 156,909 1.0667 2.83%
2022-09-08 0 1.060 1.040 1.200 1.076 1.084 69,600 75,115 1.0792 1.049 1.029 1.188 1.065 1.073 70,321 1.0682 -0.93%
2022-09-07 0 1.070 1.058 1.200 1.060 1.090 193,500 205,607 1.0626 1.059 1.047 1.188 1.049 1.079 195,505 1.0517 -1.47%
2022-09-06 0 1.086 1.040 1.200 1.080 1.094 161,400 175,818 1.0893 1.075 1.029 1.188 1.069 1.083 163,072 1.0782 0.37%
2022-09-05 0 1.082 1.070 1.200 1.080 1.090 169,000 183,186 1.0839 1.071 1.059 1.188 1.069 1.079 170,751 1.0728 -2.17%
2022-09-02 0 1.106 1.000 1.200 1.102 1.130 151,600 169,087 1.1153 1.095 0.990 1.188 1.091 1.118 153,170 1.1039 -1.60%
2022-09-01 0 1.124 1.000 1.200 1.124 1.144 240,100 272,097 1.1333 1.112 0.990 1.188 1.112 1.132 242,587 1.1216 -1.58%
2022-08-31 0 1.142 1.120 1.200 1.110 1.154 462,100 523,724 1.1334 1.130 1.109 1.188 1.099 1.142 466,887 1.1217 1.24%
2022-08-30 0 1.128 1.000 - 1.102 1.146 280,700 312,922 1.1148 1.116 0.990 - 1.091 1.134 283,608 1.1034 -0.88%
2022-08-29 0 1.138 1.000 1.250 1.132 1.138 106,400 120,756 1.1349 1.126 0.990 1.237 1.120 1.126 107,502 1.1233 -0.70%
2022-08-26 0 1.146 1.040 1.250 1.146 1.162 150,700 173,267 1.1497 1.134 1.029 1.237 1.134 1.150 152,261 1.1380 0.53%
2022-08-25 0 1.140 - - 1.106 1.110 99,100 109,805 1.1080 1.128 - - 1.095 1.099 100,127 1.0967 6.15%
2022-08-24 0 1.074 1.000 1.250 1.074 1.106 295,400 319,296 1.0809 1.063 0.990 1.237 1.063 1.095 298,460 1.0698 -3.07%
2022-08-23 0 1.108 1.000 1.250 1.098 1.118 425,300 470,300 1.1058 1.097 0.990 1.237 1.087 1.107 429,706 1.0945 -0.54%
2022-08-22 0 1.114 1.110 1.114 1.106 1.120 415,200 461,359 1.1112 1.103 1.099 1.103 1.095 1.109 419,501 1.0998 -0.54%
2022-08-19 0 1.120 1.000 1.280 1.118 1.132 350,900 394,012 1.1229 1.109 0.990 1.267 1.107 1.120 354,535 1.1113 0.00%
2022-08-18 0 1.120 1.000 1.250 1.118 1.136 162,800 182,794 1.1228 1.109 0.990 1.237 1.107 1.124 164,486 1.1113 -1.23%
2022-08-17 0 1.134 1.000 1.250 1.122 1.144 640,100 725,262 1.1330 1.122 0.990 1.237 1.110 1.132 646,731 1.1214 0.71%
2022-08-16 0 1.126 1.100 1.250 1.118 1.160 468,700 530,903 1.1327 1.114 1.089 1.237 1.107 1.148 473,555 1.1211 -2.43%
2022-08-15 0 1.154 1.140 1.250 1.154 1.176 334,900 388,995 1.1615 1.142 1.128 1.237 1.142 1.164 338,369 1.1496 -0.69%
2022-08-12 0 1.162 1.140 1.250 1.154 1.166 229,000 266,471 1.1636 1.150 1.128 1.237 1.142 1.154 231,372 1.1517 0.69%
2022-08-11 0 1.154 1.140 - 1.134 1.156 294,600 336,732 1.1430 1.142 1.128 - 1.122 1.144 297,652 1.1313 3.78%
2022-08-10 0 1.112 1.100 1.250 1.106 1.140 392,400 439,954 1.1212 1.101 1.089 1.237 1.095 1.128 396,465 1.1097 -3.30%
2022-08-09 0 1.150 1.100 1.250 1.140 1.164 374,800 432,067 1.1528 1.138 1.089 1.237 1.128 1.152 378,683 1.1410 -0.69%
2022-08-08 0 1.158 1.100 1.250 1.152 1.170 241,500 281,048 1.1638 1.146 1.089 1.237 1.140 1.158 244,002 1.1518 -1.86%
2022-08-05 0 1.180 1.100 1.250 1.170 1.182 373,700 439,825 1.1769 1.168 1.089 1.237 1.158 1.170 377,571 1.1649 0.85%
2022-08-04 0 1.170 1.100 - 1.158 1.170 284,200 330,349 1.1624 1.158 1.089 - 1.146 1.158 287,144 1.1505 3.36%
2022-08-03 0 1.132 1.100 1.276 1.132 1.150 511,200 584,841 1.1441 1.120 1.089 1.263 1.120 1.138 516,496 1.1323 1.25%
2022-08-02 0 1.118 1.100 1.276 1.106 1.126 593,500 663,970 1.1187 1.107 1.089 1.263 1.095 1.114 599,648 1.1073 -3.29%
2022-08-01 0 1.156 1.100 1.276 1.136 1.162 611,700 700,744 1.1456 1.144 1.089 1.263 1.124 1.150 618,037 1.1338 0.35%
2022-07-29 0 1.152 1.150 1.276 1.150 1.206 419,500 490,519 1.1693 1.140 1.138 1.263 1.138 1.194 423,846 1.1573 -5.11%
2022-07-28 0 1.214 1.186 - 1.216 1.224 101,000 123,217 1.2200 1.202 1.174 - 1.204 1.211 102,046 1.2075 0.50%
2022-07-27 0 1.208 1.166 1.276 1.208 1.212 150,400 181,983 1.2100 1.196 1.154 1.263 1.196 1.200 151,958 1.1976 -1.79%
2022-07-26 0 1.230 1.166 1.276 1.212 1.230 181,400 221,205 1.2194 1.217 1.154 1.263 1.200 1.217 183,279 1.2069 1.82%
2022-07-25 0 1.208 1.166 1.276 1.200 1.216 378,600 456,462 1.2057 1.196 1.154 1.263 1.188 1.204 382,522 1.1933 -1.47%
2022-07-22 0 1.226 1.166 1.276 1.220 1.242 211,400 260,320 1.2314 1.213 1.154 1.263 1.207 1.229 213,590 1.2188 0.66%
2022-07-21 0 1.218 1.166 1.300 1.212 1.236 366,300 446,274 1.2183 1.206 1.154 1.287 1.200 1.223 370,095 1.2058 -0.49%
2022-07-20 0 1.224 1.166 1.228 1.226 1.234 211,500 260,043 1.2295 1.211 1.154 1.215 1.213 1.221 213,691 1.2169 1.83%
2022-07-19 0 1.202 1.166 1.300 1.198 1.214 252,600 304,934 1.2072 1.190 1.154 1.287 1.186 1.202 255,217 1.1948 -1.64%
2022-07-18 0 1.222 1.166 1.300 1.188 1.222 146,000 177,012 1.2124 1.209 1.154 1.287 1.176 1.209 147,512 1.2000 2.86%
2022-07-15 0 1.188 1.100 1.300 1.188 1.210 251,300 301,564 1.2000 1.176 1.089 1.287 1.176 1.198 253,903 1.1877 -2.78%
2022-07-14 0 1.222 - 1.300 1.212 1.236 339,100 414,895 1.2235 1.209 - 1.287 1.200 1.223 342,613 1.2110 0.49%
2022-07-13 0 1.216 - 1.300 1.218 1.236 206,600 252,542 1.2224 1.204 - 1.287 1.206 1.223 208,740 1.2098 0.66%
2022-07-12 0 1.208 1.204 - 1.202 1.230 549,400 666,598 1.2133 1.196 1.192 - 1.190 1.217 555,091 1.2009 -1.79%
2022-07-11 0 1.230 1.220 - 1.230 1.256 258,800 321,551 1.2425 1.217 1.207 - 1.217 1.243 261,481 1.2297 -3.91%
2022-07-08 0 1.280 1.220 - 1.276 1.298 891,980 1,145,210 1.2839 1.267 1.207 - 1.263 1.285 901,220 1.2707 0.63%
2022-07-07 0 1.272 1.270 - 1.248 1.280 634,892 802,348 1.2638 1.259 1.257 - 1.235 1.267 641,469 1.2508 -0.31%
2022-07-06 0 1.276 1.220 - 1.276 1.304 55,200 71,056 1.2872 1.263 1.207 - 1.263 1.291 55,772 1.2740 -1.85%
2022-07-05 0 1.300 1.264 - 1.294 1.304 121,400 158,867 1.3086 1.287 1.251 - 1.281 1.291 122,658 1.2952 -0.15%
2022-07-04 0 1.302 1.268 - 1.282 1.302 186,500 241,541 1.2951 1.289 1.255 - 1.269 1.289 188,432 1.2818 0.15%
2022-06-30 0 1.300 1.220 1.330 1.286 1.324 215,400 281,473 1.3067 1.287 1.207 1.316 1.273 1.310 217,631 1.2933 -1.07%
2022-06-29 0 1.314 1.310 1.460 1.308 1.344 202,450 268,826 1.3279 1.301 1.297 1.445 1.295 1.330 204,547 1.3142 -3.10%
2022-06-28 0 1.356 1.218 1.460 1.322 1.370 1,314,000 1,757,385 1.3374 1.342 1.206 1.445 1.308 1.356 1,327,612 1.3237 0.30%
2022-06-27 0 1.352 1.344 1.460 1.310 1.364 362,300 484,478 1.3372 1.338 1.330 1.445 1.297 1.350 366,053 1.3235 4.81%
2022-06-24 0 1.290 1.100 1.310 1.262 1.298 208,300 265,735 1.2757 1.277 1.089 1.297 1.249 1.285 210,458 1.2627 3.86%
2022-06-23 0 1.242 1.100 1.296 1.222 1.248 62,200 76,719 1.2334 1.229 1.089 1.283 1.209 1.235 62,844 1.2208 2.14%
2022-06-22 0 1.216 1.100 1.296 1.216 1.264 487,300 606,335 1.2443 1.204 1.089 1.283 1.204 1.251 492,348 1.2315 -4.10%
2022-06-21 0 1.268 1.100 1.296 1.246 1.268 155,100 195,525 1.2606 1.255 1.089 1.283 1.233 1.255 156,707 1.2477 2.42%
2022-06-20 0 1.238 1.100 1.296 1.230 1.230 25,200 30,996 1.2300 1.225 1.089 1.283 1.217 1.217 25,461 1.2174 -0.48%
2022-06-17 0 1.244 1.100 1.290 1.200 1.246 178,300 219,176 1.2293 1.231 1.089 1.277 1.188 1.233 180,147 1.2167 2.98%
2022-06-16 0 1.208 1.100 1.290 1.208 1.256 300,100 368,395 1.2276 1.196 1.089 1.277 1.196 1.243 303,209 1.2150 -3.51%
2022-06-15 0 1.252 1.100 1.290 1.250 1.260 113,700 142,831 1.2562 1.239 1.089 1.277 1.237 1.247 114,878 1.2433 1.95%
2022-06-14 0 1.228 1.100 1.290 1.194 1.242 127,900 156,561 1.2241 1.215 1.089 1.277 1.182 1.229 129,225 1.2115 0.16%
2022-06-13 0 1.226 1.100 1.290 1.236 1.246 62,700 77,957 1.2433 1.213 1.089 1.277 1.223 1.233 63,350 1.2306 -4.37%
2022-06-10 0 1.282 1.100 1.296 1.220 1.278 331,600 413,246 1.2462 1.269 1.089 1.283 1.207 1.265 335,035 1.2334 1.26%
2022-06-09 0 1.266 1.100 1.348 1.252 1.350 1,156,620 1,465,611 1.2671 1.253 1.089 1.334 1.239 1.336 1,168,602 1.2542 -1.56%
2022-06-08 0 1.286 1.100 - 1.252 1.288 248,708 316,048 1.2708 1.273 1.089 - 1.239 1.275 251,284 1.2577 4.89%
2022-06-07 0 1.226 1.100 - 1.214 1.234 95,000 116,889 1.2304 1.213 1.089 - 1.202 1.221 95,984 1.2178 0.16%
2022-06-06 0 1.224 1.100 - 1.182 1.214 126,900 152,234 1.1996 1.211 1.089 - 1.170 1.202 128,215 1.1873 4.62%
2022-06-02 0 1.170 1.100 - 1.162 1.166 39,700 46,166 1.1629 1.158 1.089 - 1.150 1.154 40,111 1.1509 -1.18%
2022-06-01 0 1.184 1.100 - 1.178 1.192 90,200 106,474 1.1804 1.172 1.089 - 1.166 1.180 91,134 1.1683 -0.34%
2022-05-31 0 1.188 - - 1.168 1.182 27,600 32,250 1.1685 1.176 - - 1.156 1.170 27,886 1.1565 2.59%
2022-05-30 0 1.158 1.148 1.200 1.134 1.148 13,200 15,122 1.1456 1.146 1.136 1.188 1.122 1.136 13,337 1.1339 3.95%
2022-05-27 0 1.114 1.050 1.200 1.104 1.122 110,000 121,878 1.1080 1.103 1.039 1.188 1.093 1.110 111,140 1.0966 3.92%
2022-05-26 0 1.072 1.050 1.200 1.056 1.066 107,900 114,004 1.0566 1.061 1.039 1.188 1.045 1.055 109,018 1.0457 -0.74%
2022-05-25 0 1.080 1.050 1.200 1.066 1.086 104,800 111,967 1.0684 1.069 1.039 1.188 1.055 1.075 105,886 1.0574 0.93%
2022-05-24 0 1.070 1.000 1.200 1.068 1.116 132,700 145,582 1.0971 1.059 0.990 1.188 1.057 1.105 134,075 1.0858 -3.78%
2022-05-23 0 1.112 1.070 1.200 1.108 1.124 77,400 86,116 1.1126 1.101 1.059 1.188 1.097 1.112 78,202 1.1012 -2.63%
2022-05-20 0 1.142 1.070 1.200 1.132 1.142 152,700 173,662 1.1373 1.130 1.059 1.188 1.120 1.130 154,282 1.1256 4.96%
2022-05-19 0 1.088 1.020 1.200 1.084 1.096 126,100 137,556 1.0908 1.077 1.010 1.188 1.073 1.085 127,406 1.0797 -3.72%
2022-05-18 0 1.130 1.020 1.200 1.112 1.128 255,800 286,959 1.1218 1.118 1.010 1.188 1.101 1.116 258,450 1.1103 -0.35%
2022-05-17 0 1.134 1.000 1.200 1.098 1.136 266,100 297,324 1.1173 1.122 0.990 1.188 1.087 1.124 268,857 1.1059 5.59%
2022-05-16 0 1.074 1.062 1.200 1.070 1.100 192,300 208,861 1.0861 1.063 1.051 1.188 1.059 1.089 194,292 1.0750 0.00%
2022-05-13 0 1.074 1.000 - 1.054 1.070 1,627,000 1,726,761 1.0613 1.063 0.990 - 1.043 1.059 1,643,855 1.0504 4.27%
2022-05-12 0 1.030 1.000 1.200 1.042 1.060 138,800 146,266 1.0538 1.019 0.990 1.188 1.031 1.049 140,238 1.0430 -3.56%
2022-05-11 0 1.068 1.030 - 1.036 1.100 174,500 188,844 1.0822 1.057 1.019 - 1.025 1.089 176,308 1.0711 2.69%
2022-05-10 0 1.040 0.980 1.100 1.000 1.046 2,146,500 2,209,673 1.0294 1.029 0.970 1.089 0.990 1.035 2,168,736 1.0189 -2.99%
2022-05-06 0 1.072 1.068 1.200 1.078 1.110 60,000 65,309 1.0885 1.061 1.057 1.188 1.067 1.099 60,622 1.0773 -5.30%
2022-05-05 0 1.132 1.110 1.200 1.132 1.160 132,100 151,195 1.1445 1.120 1.099 1.188 1.120 1.148 133,468 1.1328 -0.18%
2022-05-04 0 1.134 - 1.200 1.150 1.160 100,000 115,500 1.1550 1.122 - 1.188 1.138 1.148 101,036 1.1432 -3.08%
2022-05-03 0 1.170 - 1.200 1.136 1.184 1,052,400 1,231,394 1.1701 1.158 - 1.188 1.124 1.172 1,063,302 1.1581 -1.52%
2022-04-29 0 1.188 1.010 - 1.080 1.200 325,300 376,269 1.1567 1.176 1.000 - 1.069 1.188 328,670 1.1448 9.80%
2022-04-28 0 1.082 1.000 1.100 1.058 1.082 223,900 239,140 1.0681 1.071 0.990 1.089 1.047 1.071 226,219 1.0571 1.88%
2022-04-27 0 1.062 1.000 1.100 1.034 1.066 260,700 273,910 1.0507 1.051 0.990 1.089 1.023 1.055 263,401 1.0399 2.12%
2022-04-26 0 1.040 1.030 1.100 1.014 1.070 132,400 138,858 1.0488 1.029 1.019 1.089 1.004 1.059 133,772 1.0380 2.56%
2022-04-25 0 1.014 1.010 1.040 1.006 1.038 234,700 241,755 1.0301 1.004 1.000 1.029 0.996 1.027 237,131 1.0195 -4.52%
2022-04-22 0 1.062 1.040 1.200 1.028 1.062 110,900 115,535 1.0418 1.051 1.029 1.188 1.017 1.051 112,049 1.0311 0.38%
2022-04-21 0 1.058 1.040 1.200 1.054 1.100 219,700 234,035 1.0652 1.047 1.029 1.188 1.043 1.089 221,976 1.0543 -3.99%
2022-04-20 0 1.102 1.040 1.198 1.098 1.104 105,000 116,107 1.1058 1.091 1.029 1.186 1.087 1.093 106,088 1.0944 -0.36%
2022-04-19 0 1.106 1.090 1.150 1.106 1.150 203,600 225,871 1.1094 1.095 1.079 1.138 1.095 1.138 205,709 1.0980 -3.83%
2022-04-14 0 1.150 1.090 1.200 1.146 1.156 173,300 199,351 1.1503 1.138 1.079 1.188 1.134 1.144 175,095 1.1385 1.59%
2022-04-13 0 1.132 1.090 1.200 1.118 1.148 173,600 196,773 1.1335 1.120 1.079 1.188 1.107 1.136 175,398 1.1219 0.35%
2022-04-12 0 1.128 1.090 1.200 1.100 1.142 354,300 397,736 1.1226 1.116 1.079 1.188 1.089 1.130 357,970 1.1111 1.44%
2022-04-11 0 1.112 1.100 - 1.110 1.158 236,200 265,460 1.1239 1.101 1.089 - 1.099 1.146 238,647 1.1124 -5.44%
2022-04-08 0 1.176 1.158 1.310 1.160 1.186 101,700 120,077 1.1807 1.164 1.146 1.297 1.148 1.174 102,754 1.1686 -1.51%
2022-04-07 0 1.194 1.100 - 1.194 1.234 223,700 272,229 1.2169 1.182 1.089 - 1.182 1.221 226,017 1.2045 -1.97%
2022-04-06 0 1.218 1.200 - 1.216 1.240 345,300 424,628 1.2297 1.206 1.188 - 1.204 1.227 348,877 1.2171 -3.94%
2022-04-04 0 1.268 1.250 - 1.230 1.268 587,400 731,963 1.2461 1.255 1.237 - 1.217 1.255 593,485 1.2333 5.67%
2022-04-01 0 1.200 1.140 1.298 1.168 1.200 334,900 395,879 1.1821 1.188 1.128 1.285 1.156 1.188 338,369 1.1700 -1.15%
2022-03-31 0 1.214 1.210 1.298 1.206 1.234 438,100 533,784 1.2184 1.202 1.198 1.285 1.194 1.221 442,638 1.2059 -1.46%
2022-03-30 0 1.232 1.200 1.298 1.228 1.256 639,600 793,350 1.2404 1.219 1.188 1.285 1.215 1.243 646,226 1.2277 0.49%
2022-03-29 0 1.226 1.180 1.298 1.212 1.226 369,200 449,536 1.2176 1.213 1.168 1.285 1.200 1.213 373,025 1.2051 2.17%
2022-03-28 0 1.200 1.180 1.298 1.154 1.208 524,500 622,819 1.1875 1.188 1.168 1.285 1.142 1.196 529,933 1.1753 2.92%
2022-03-25 0 1.166 1.150 1.298 1.162 1.230 430,900 510,829 1.1855 1.154 1.138 1.285 1.150 1.217 435,364 1.1733 -5.05%
2022-03-24 0 1.228 1.120 1.298 1.238 1.260 675,600 844,678 1.2503 1.215 1.109 1.285 1.225 1.247 682,599 1.2374 -3.15%
2022-03-23 0 1.268 1.120 1.298 1.258 1.298 371,300 472,191 1.2717 1.255 1.109 1.285 1.245 1.285 375,146 1.2587 2.42%
2022-03-22 0 1.238 1.150 1.350 1.188 1.244 719,700 875,795 1.2169 1.225 1.138 1.336 1.176 1.231 727,156 1.2044 5.09%
2022-03-21 0 1.178 1.120 1.350 1.172 1.348 565,500 672,589 1.1894 1.166 1.109 1.336 1.160 1.334 571,358 1.1772 -1.83%
2022-03-18 0 1.200 1.190 1.350 1.150 1.200 420,700 497,756 1.1832 1.188 1.178 1.336 1.138 1.188 425,058 1.1710 -1.32%
2022-03-17 0 1.216 1.130 1.220 1.184 1.252 398,600 483,977 1.2142 1.204 1.118 1.207 1.172 1.239 402,729 1.2017 7.61%
2022-03-16 0 1.130 1.122 - 0.963 1.136 1,221,200 1,239,756 1.0152 1.118 1.110 - 0.953 1.124 1,233,851 1.0048 22.16%
2022-03-15 0 0.925 0.910 0.945 0.926 1.010 276,400 266,577 0.9645 0.916 0.901 0.935 0.917 1.000 279,263 0.9546 -7.87%
2022-03-14 0 1.004 - - 0.999 1.120 524,800 542,306 1.0334 0.994 - - 0.989 1.109 530,237 1.0228 -11.46%
2022-03-11 0 1.134 1.080 1.320 1.080 1.190 193,800 216,984 1.1196 1.122 1.069 1.306 1.069 1.178 195,808 1.1081 -4.06%
2022-03-10 0 1.182 1.178 1.220 1.172 1.212 638,000 755,449 1.1841 1.170 1.166 1.207 1.160 1.200 644,609 1.1719 0.85%
2022-03-09 0 1.172 1.170 1.180 1.132 1.190 426,900 494,675 1.1588 1.160 1.158 1.168 1.120 1.178 431,322 1.1469 0.69%
2022-03-08 0 1.164 1.150 1.320 1.170 1.218 54,400 64,039 1.1772 1.152 1.138 1.306 1.158 1.206 54,964 1.1651 -3.32%
2022-03-07 0 1.204 1.200 1.230 1.196 1.260 556,500 672,618 1.2087 1.192 1.188 1.217 1.184 1.247 562,265 1.1963 -4.60%
2022-03-04 0 1.262 1.260 1.290 1.254 1.282 841,510 1,069,394 1.2708 1.249 1.247 1.277 1.241 1.269 850,227 1.2578 -4.39%
2022-03-03 0 1.320 1.280 1.460 1.320 1.342 124,800 166,554 1.3346 1.306 1.267 1.445 1.306 1.328 126,093 1.3209 -1.49%
2022-03-02 0 1.340 - 1.460 1.340 1.376 957,500 1,296,648 1.3542 1.326 - 1.445 1.326 1.362 967,419 1.3403 -2.62%
2022-03-01 0 1.376 1.360 1.460 1.366 1.382 582,310 799,984 1.3738 1.362 1.346 1.445 1.352 1.368 588,342 1.3597 0.88%
2022-02-28 0 1.364 1.350 1.400 1.346 1.372 330,261 447,832 1.3560 1.350 1.336 1.386 1.332 1.358 333,682 1.3421 0.00%
2022-02-25 0 1.364 1.360 1.400 1.364 1.386 329,000 451,276 1.3717 1.350 1.346 1.386 1.350 1.372 332,408 1.3576 0.74%
2022-02-24 0 1.354 1.330 1.560 1.350 1.424 580,600 793,979 1.3675 1.340 1.316 1.544 1.336 1.409 586,615 1.3535 -4.38%
2022-02-23 0 1.416 1.410 1.560 1.394 1.424 347,400 489,336 1.4086 1.401 1.396 1.544 1.380 1.409 350,999 1.3941 1.72%
2022-02-22 0 1.392 1.380 1.560 1.384 1.420 885,500 1,234,447 1.3941 1.378 1.366 1.544 1.370 1.405 894,673 1.3798 -2.38%
2022-02-21 0 1.426 1.420 1.510 1.426 1.458 553,200 798,041 1.4426 1.411 1.405 1.495 1.411 1.443 558,931 1.4278 -2.73%
2022-02-18 0 1.466 1.450 1.520 1.466 1.514 289,800 435,802 1.5038 1.451 1.435 1.504 1.451 1.498 292,802 1.4884 -2.79%
2022-02-17 0 1.508 1.400 1.530 1.502 1.516 301,300 454,850 1.5096 1.493 1.386 1.514 1.487 1.500 304,421 1.4941 0.53%
2022-02-16 0 1.500 1.400 1.510 1.494 1.504 224,700 336,921 1.4994 1.485 1.386 1.495 1.479 1.489 227,028 1.4841 2.32%
2022-02-15 0 1.466 1.400 1.550 1.466 1.484 415,000 612,048 1.4748 1.451 1.386 1.534 1.451 1.469 419,299 1.4597 -0.41%
2022-02-14 0 1.472 1.360 1.480 1.462 1.480 391,000 575,149 1.4710 1.457 1.346 1.465 1.447 1.465 395,050 1.4559 -1.34%
2022-02-11 0 1.492 1.480 1.550 1.486 1.512 545,400 815,737 1.4957 1.477 1.465 1.534 1.471 1.496 551,050 1.4803 -1.32%
2022-02-10 0 1.512 1.330 1.550 1.498 1.534 77,400 116,477 1.5049 1.496 1.316 1.534 1.483 1.518 78,202 1.4894 0.40%
2022-02-09 0 1.506 1.330 1.530 1.492 1.510 49,100 73,609 1.4992 1.491 1.316 1.514 1.477 1.495 49,609 1.4838 3.58%
2022-02-08 0 1.454 1.450 1.550 1.444 1.472 110,300 160,307 1.4534 1.439 1.435 1.534 1.429 1.457 111,443 1.4385 -1.49%
2022-02-07 0 1.476 1.330 1.550 1.462 1.492 457,400 675,173 1.4761 1.461 1.316 1.534 1.447 1.477 462,138 1.4610 -1.34%
2022-02-04 0 1.496 1.490 1.550 1.464 1.496 385,300 571,444 1.4831 1.481 1.475 1.534 1.449 1.481 389,291 1.4679 3.03%
2022-01-31 0 1.452 1.408 1.550 1.420 1.456 92,550 133,002 1.4371 1.437 1.394 1.534 1.405 1.441 93,509 1.4223 2.25%
2022-01-28 0 1.420 1.408 1.550 1.404 1.444 150,200 213,324 1.4203 1.405 1.394 1.534 1.390 1.429 151,756 1.4057 -1.66%
2022-01-27 0 1.444 1.420 - 1.434 1.470 454,800 664,597 1.4613 1.429 1.405 - 1.419 1.455 459,511 1.4463 -3.60%
2022-01-26 0 1.498 1.470 1.648 1.490 1.508 247,400 371,545 1.5018 1.483 1.455 1.631 1.475 1.493 249,963 1.4864 0.94%
2022-01-25 0 1.484 1.470 1.530 1.480 1.512 527,577 791,860 1.5009 1.469 1.455 1.514 1.465 1.496 533,042 1.4855 -3.01%
2022-01-24 0 1.530 1.510 1.530 1.530 1.560 655,600 1,005,080 1.5331 1.514 1.495 1.514 1.514 1.544 662,392 1.5174 -2.55%
2022-01-21 0 1.570 1.500 1.650 1.560 1.576 58,000 91,075 1.5703 1.554 1.485 1.633 1.544 1.560 58,601 1.5542 -0.51%
2022-01-20 0 1.578 1.500 1.650 1.520 1.564 25,700 39,664 1.5433 1.562 1.485 1.633 1.504 1.548 25,966 1.5275 4.64%
2022-01-19 0 1.508 1.500 1.510 1.506 1.532 47,000 70,831 1.5070 1.493 1.485 1.495 1.491 1.516 47,487 1.4916 -1.18%
2022-01-18 0 1.526 1.520 1.650 1.526 1.560 6,200 9,581 1.5453 1.510 1.504 1.633 1.510 1.544 6,264 1.5295 -0.52%
2022-01-17 0 1.534 1.520 1.650 1.522 1.550 212,100 325,017 1.5324 1.518 1.504 1.633 1.506 1.534 214,297 1.5167 -0.65%
2022-01-14 0 1.544 1.500 1.648 1.510 1.540 33,200 50,562 1.5230 1.528 1.485 1.631 1.495 1.524 33,544 1.5073 -0.39%
2022-01-13 0 1.550 1.544 1.552 1.544 1.570 47,000 72,958 1.5523 1.534 1.528 1.536 1.528 1.554 47,487 1.5364 -1.65%
2022-01-12 0 1.576 1.552 1.650 1.552 1.578 126,300 197,999 1.5677 1.560 1.536 1.633 1.536 1.562 127,608 1.5516 4.79%
2022-01-11 0 1.504 1.440 - 1.496 1.514 11,500 17,298 1.5042 1.489 1.425 - 1.481 1.498 11,619 1.4888 0.00%
2022-01-10 0 1.504 1.480 - 1.482 1.500 3,000 4,449 1.4830 1.489 1.465 - 1.467 1.485 3,031 1.4678 2.31%
2022-01-07 0 1.470 1.420 - 1.448 1.470 5,800 8,430 1.4534 1.455 1.405 - 1.433 1.455 5,860 1.4385 2.08%
2022-01-06 0 1.440 1.414 - 1.408 1.434 151,600 215,911 1.4242 1.425 1.400 - 1.394 1.419 153,170 1.4096 1.12%
2022-01-05 0 1.424 1.410 1.650 1.424 1.474 77,800 112,923 1.4515 1.409 1.396 1.633 1.409 1.459 78,606 1.4366 -4.69%
2022-01-04 0 1.494 1.490 1.650 1.494 1.500 5,900 8,838 1.4980 1.479 1.475 1.633 1.479 1.485 5,961 1.4826 -1.32%
2022-01-03 0 1.514 1.380 - - - 0 0 - 1.498 1.366 - - - 0 - -0.39%
2021-12-31 0 1.520 1.420 1.650 1.440 1.520 110,500 160,723 1.4545 1.504 1.405 1.633 1.425 1.504 111,645 1.4396 3.97%
2021-12-30 0 1.462 1.450 1.500 1.460 1.474 81,600 119,234 1.4612 1.447 1.435 1.485 1.445 1.459 82,445 1.4462 0.00%
2021-12-29 0 1.462 1.460 1.650 1.462 1.470 47,700 69,991 1.4673 1.447 1.445 1.633 1.447 1.455 48,194 1.4523 -1.88%
2021-12-28 0 1.490 1.470 1.650 1.482 1.512 128,900 192,274 1.4917 1.475 1.455 1.633 1.467 1.496 130,235 1.4764 -1.19%
2021-12-24 0 1.508 1.500 1.650 - - 0 0 - 1.493 1.485 1.633 - - 0 - -0.13%
2021-12-23 0 1.510 1.500 1.650 1.496 1.522 71,400 106,895 1.4971 1.495 1.485 1.633 1.481 1.506 72,140 1.4818 -0.66%
2021-12-22 0 1.520 1.470 1.650 1.510 1.534 31,400 47,759 1.5210 1.504 1.455 1.633 1.495 1.518 31,725 1.5054 1.06%
2021-12-21 0 1.504 1.460 1.650 1.466 1.510 77,100 114,543 1.4856 1.489 1.445 1.633 1.451 1.495 77,899 1.4704 2.04%
2021-12-20 0 1.474 1.460 1.486 1.468 1.582 199,500 313,618 1.5720 1.459 1.445 1.471 1.453 1.566 201,567 1.5559 -3.15%
2021-12-17 0 1.522 1.508 1.650 1.520 1.540 65,800 100,268 1.5238 1.506 1.493 1.633 1.504 1.524 66,482 1.5082 -2.56%
2021-12-16 0 1.562 1.532 - 1.532 1.562 24,500 37,772 1.5417 1.546 1.516 - 1.516 1.546 24,754 1.5259 0.77%
2021-12-15 0 1.550 1.540 - 1.550 1.574 59,178 92,779 1.5678 1.534 1.524 - 1.534 1.558 59,791 1.5517 -1.40%
2021-12-14 0 1.572 1.560 1.868 1.574 1.600 203,800 324,435 1.5919 1.556 1.544 1.849 1.558 1.584 205,911 1.5756 -2.96%
2021-12-13 0 1.620 1.532 1.868 1.626 1.644 900 1,468 1.6311 1.603 1.516 1.849 1.609 1.627 909 1.6144 0.50%
2021-12-10 0 1.612 - 1.868 1.606 1.662 85,400 138,118 1.6173 1.595 - 1.849 1.590 1.645 86,285 1.6007 -1.23%
2021-12-09 0 1.632 1.630 1.650 1.622 1.632 19,300 31,404 1.6272 1.615 1.613 1.633 1.605 1.615 19,500 1.6105 2.00%
2021-12-08 0 1.600 1.580 1.620 1.600 1.608 30,300 48,688 1.6069 1.584 1.564 1.603 1.584 1.592 30,614 1.5904 0.13%
2021-12-07 0 1.598 1.574 1.650 1.554 1.600 577,500 905,405 1.5678 1.582 1.558 1.633 1.538 1.584 583,482 1.5517 4.44%
2021-12-06 0 1.530 1.520 1.750 1.530 1.600 119,200 183,602 1.5403 1.514 1.504 1.732 1.514 1.584 120,435 1.5245 -3.65%
2021-12-03 0 1.588 1.580 1.750 1.576 1.716 207,000 339,392 1.6396 1.572 1.564 1.732 1.560 1.698 209,144 1.6228 -1.24%
2021-12-02 0 1.608 1.600 1.750 1.606 1.620 9,800 15,757 1.6079 1.592 1.584 1.732 1.590 1.603 9,902 1.5914 -0.12%
2021-12-01 0 1.610 1.610 1.640 1.610 1.636 421,800 686,425 1.6274 1.593 1.593 1.623 1.593 1.619 426,170 1.6107 0.12%
2021-11-30 0 1.608 1.590 1.750 1.590 1.642 310,200 507,517 1.6361 1.592 1.574 1.732 1.574 1.625 313,413 1.6193 -1.59%
2021-11-29 0 1.634 1.630 1.800 1.630 1.666 23,700 38,882 1.6406 1.617 1.613 1.782 1.613 1.649 23,946 1.6238 -0.97%
2021-11-26 0 1.650 - 1.800 1.650 1.686 116,310 194,060 1.6685 1.633 - 1.782 1.633 1.669 117,515 1.6514 -3.40%
2021-11-25 0 1.708 1.680 1.868 1.678 1.708 483,800 814,582 1.6837 1.690 1.663 1.849 1.661 1.690 488,812 1.6665 1.07%
2021-11-24 0 1.690 1.660 1.868 1.690 1.704 665,800 1,130,238 1.6976 1.673 1.643 1.849 1.673 1.687 672,697 1.6802 -0.35%
2021-11-23 0 1.696 1.650 1.868 1.682 1.698 240,900 407,152 1.6901 1.679 1.633 1.849 1.665 1.681 243,396 1.6728 -1.28%
2021-11-22 0 1.718 1.650 1.750 1.716 1.720 64,200 110,184 1.7163 1.700 1.633 1.732 1.698 1.702 64,865 1.6987 -0.35%
2021-11-19 0 1.724 1.724 1.750 1.714 1.800 34,800 61,756 1.7746 1.706 1.706 1.732 1.696 1.782 35,161 1.7564 -0.46%
2021-11-18 0 1.732 1.730 1.820 1.732 1.740 122,800 213,548 1.7390 1.714 1.712 1.801 1.714 1.722 124,072 1.7212 -2.91%
2021-11-17 0 1.784 - 1.800 1.784 1.792 15,900 28,447 1.7891 1.766 - 1.782 1.766 1.774 16,065 1.7708 -0.45%
2021-11-16 0 1.792 - 1.818 1.784 1.800 6,300 11,282 1.7908 1.774 - 1.799 1.766 1.782 6,365 1.7724 1.24%
2021-11-15 0 1.770 1.752 1.786 1.770 1.770 3,100 5,487 1.7700 1.752 1.734 1.768 1.752 1.752 3,132 1.7519 0.91%
2021-11-12 0 1.754 1.750 1.820 1.732 1.764 7,100 12,490 1.7592 1.736 1.732 1.801 1.714 1.746 7,174 1.7411 1.39%
2021-11-11 0 1.730 1.700 1.818 1.700 1.704 35,200 59,846 1.7002 1.712 1.683 1.799 1.683 1.687 35,565 1.6827 1.76%
2021-11-10 0 1.700 1.640 1.818 1.660 1.664 13,900 23,128 1.6639 1.683 1.623 1.799 1.643 1.647 14,044 1.6468 2.04%
2021-11-09 0 1.666 1.550 1.820 1.662 1.684 34,100 56,869 1.6677 1.649 1.534 1.801 1.645 1.667 34,453 1.6506 0.36%
2021-11-08 0 1.660 1.610 1.820 1.658 1.676 36,900 61,291 1.6610 1.643 1.593 1.801 1.641 1.659 37,282 1.6440 -1.19%
2021-11-05 0 1.680 1.660 1.830 1.660 1.710 29,600 49,847 1.6840 1.663 1.643 1.811 1.643 1.692 29,907 1.6668 -1.87%
2021-11-04 0 1.712 1.680 1.828 1.702 1.712 218,300 372,453 1.7062 1.694 1.663 1.809 1.685 1.694 220,561 1.6887 1.90%
2021-11-03 0 1.680 1.680 1.830 1.670 1.680 3,000 5,022 1.6740 1.663 1.663 1.811 1.653 1.663 3,031 1.6568 -0.94%
2021-11-02 0 1.696 1.660 1.830 1.692 1.752 485,500 845,494 1.7415 1.679 1.643 1.811 1.675 1.734 490,529 1.7236 0.59%
2021-11-01 0 1.686 1.680 1.690 1.686 1.700 2,000 3,398 1.6990 1.669 1.663 1.673 1.669 1.683 2,021 1.6816 -1.98%
2021-10-29 0 1.720 1.710 1.730 1.720 1.724 37,300 64,280 1.7233 1.702 1.692 1.712 1.702 1.706 37,686 1.7057 -0.81%
2021-10-28 0 1.734 1.730 1.868 1.750 1.756 16,200 28,357 1.7504 1.716 1.712 1.849 1.732 1.738 16,368 1.7325 0.46%
2021-10-27 0 1.726 1.710 1.868 1.726 1.784 39,500 68,644 1.7378 1.708 1.692 1.849 1.708 1.766 39,909 1.7200 -3.25%
2021-10-26 0 1.784 1.776 1.866 1.780 1.816 23,700 42,760 1.8042 1.766 1.758 1.847 1.762 1.797 23,946 1.7857 -1.65%
2021-10-25 0 1.814 1.810 1.868 1.808 1.814 6,200 11,230 1.8113 1.795 1.791 1.849 1.789 1.795 6,264 1.7927 -0.22%
2021-10-22 0 1.818 1.790 1.860 1.794 1.824 49,300 89,061 1.8065 1.799 1.772 1.841 1.776 1.805 49,811 1.7880 2.02%
2021-10-21 0 1.782 1.730 1.868 1.772 1.800 50,000 89,139 1.7828 1.764 1.712 1.849 1.754 1.782 50,518 1.7645 -0.89%
2021-10-20 0 1.798 1.796 1.868 1.760 1.802 23,600 42,123 1.7849 1.780 1.778 1.849 1.742 1.784 23,844 1.7666 2.98%
2021-10-19 0 1.746 1.728 1.750 1.690 1.748 179,900 311,658 1.7324 1.728 1.710 1.732 1.673 1.730 181,764 1.7146 3.07%
2021-10-18 0 1.694 1.680 1.750 1.664 1.690 96,800 162,028 1.6738 1.677 1.663 1.732 1.647 1.673 97,803 1.6567 0.12%
2021-10-15 0 1.692 1.680 1.746 1.674 1.746 18,700 31,466 1.6827 1.675 1.663 1.728 1.657 1.728 18,894 1.6654 1.81%
2021-10-12 0 1.662 1.620 1.700 1.660 1.696 51,500 86,538 1.6803 1.645 1.603 1.683 1.643 1.679 52,034 1.6631 -3.15%
2021-10-11 0 1.716 1.610 1.720 1.710 1.724 118,100 203,197 1.7206 1.698 1.593 1.702 1.692 1.706 119,323 1.7029 3.25%
2021-10-08 0 1.662 1.610 1.700 1.648 1.692 75,300 126,187 1.6758 1.645 1.593 1.683 1.631 1.675 76,080 1.6586 0.12%
2021-10-07 0 1.660 1.600 1.700 1.600 1.660 51,000 83,280 1.6329 1.643 1.584 1.683 1.584 1.643 51,528 1.6162 5.46%
2021-10-06 0 1.574 1.550 1.700 1.570 1.612 170,800 268,989 1.5749 1.558 1.534 1.683 1.554 1.595 172,569 1.5587 -1.63%
2021-10-05 0 1.600 1.596 1.700 1.566 1.604 63,550 100,432 1.5804 1.584 1.580 1.683 1.550 1.588 64,208 1.5642 -0.12%
2021-10-04 0 1.602 1.596 1.866 1.596 1.630 237,500 380,141 1.6006 1.586 1.580 1.847 1.580 1.613 239,960 1.5842 -1.72%
2021-09-30 0 1.630 1.620 1.868 1.630 1.630 1,600 2,608 1.6300 1.613 1.603 1.849 1.613 1.613 1,617 1.6133 -1.57%
2021-09-29 0 1.656 1.630 1.868 1.612 1.866 72,800 117,838 1.6187 1.639 1.613 1.849 1.595 1.847 73,554 1.6021 -1.19%
2021-09-28 0 1.676 1.640 1.868 1.644 1.678 110,950 183,656 1.6553 1.659 1.623 1.849 1.627 1.661 112,099 1.6383 2.44%
2021-09-27 0 1.636 1.630 1.868 1.638 1.666 15,500 25,648 1.6547 1.619 1.613 1.849 1.621 1.649 15,661 1.6377 -0.73%
2021-09-24 0 1.648 1.600 1.868 1.644 1.866 161,900 269,258 1.6631 1.631 1.584 1.849 1.627 1.847 163,577 1.6461 -2.60%
2021-09-23 0 1.692 1.680 1.868 1.680 1.716 47,900 81,487 1.7012 1.675 1.663 1.849 1.663 1.698 48,396 1.6837 0.83%
2021-09-21 0 1.678 1.650 1.868 1.658 1.680 42,700 71,225 1.6680 1.661 1.633 1.849 1.641 1.663 43,142 1.6509 -0.36%
2021-09-20 0 1.684 1.660 1.868 1.650 1.700 161,000 269,516 1.6740 1.667 1.643 1.849 1.633 1.683 162,668 1.6568 -2.43%
2021-09-17 0 1.726 1.716 1.732 1.672 1.716 132,800 224,630 1.6915 1.708 1.698 1.714 1.655 1.698 134,176 1.6741 3.48%
2021-09-16 0 1.668 1.660 1.850 1.654 1.704 109,150 183,831 1.6842 1.651 1.643 1.831 1.637 1.687 110,281 1.6669 -1.42%
2021-09-15 0 1.692 1.680 1.848 1.698 1.720 244,480 417,892 1.7093 1.675 1.663 1.829 1.681 1.702 247,013 1.6918 -3.09%
2021-09-14 0 1.746 1.724 1.790 1.750 1.768 4,100 7,247 1.7676 1.728 1.706 1.772 1.732 1.750 4,142 1.7494 -1.24%
2021-09-13 0 1.768 1.768 1.868 1.752 1.772 1,900 3,338 1.7568 1.750 1.750 1.849 1.734 1.754 1,920 1.7388 -2.32%
2021-09-10 0 1.810 1.806 1.866 1.788 1.806 71,400 128,223 1.7958 1.791 1.787 1.847 1.770 1.787 72,140 1.7774 2.61%
2021-09-09 0 1.764 1.700 1.868 1.762 1.812 235,500 422,330 1.7933 1.746 1.683 1.849 1.744 1.793 237,940 1.7749 -3.82%
2021-09-08 0 1.834 1.800 1.868 1.832 1.868 212,900 391,233 1.8376 1.815 1.782 1.849 1.813 1.849 215,105 1.8188 -1.19%
2021-09-07 0 1.856 1.820 1.930 1.834 1.856 207,100 381,894 1.8440 1.837 1.801 1.910 1.815 1.837 209,245 1.8251 1.87%
2021-09-06 0 1.822 1.818 1.930 1.800 1.822 12,700 23,099 1.8188 1.803 1.799 1.910 1.782 1.803 12,832 1.8002 0.89%
2021-09-03 0 1.806 1.790 1.930 1.792 1.812 2,839,000 5,110,231 1.8000 1.787 1.772 1.910 1.774 1.793 2,868,410 1.7816 -1.31%
2021-09-02 0 1.830 1.810 1.920 1.818 1.852 203,300 373,256 1.8360 1.811 1.791 1.900 1.799 1.833 205,406 1.8172 1.67%
2021-09-01 0 1.800 1.790 1.826 1.800 1.810 7,100 12,842 1.8087 1.782 1.772 1.807 1.782 1.791 7,174 1.7902 2.39%
2021-08-31 0 1.758 1.698 1.844 1.698 1.726 74,200 128,051 1.7258 1.740 1.681 1.825 1.681 1.708 74,969 1.7081 2.33%
2021-08-30 0 1.718 1.700 1.802 1.690 1.722 3,753,200 6,430,501 1.7133 1.700 1.683 1.784 1.673 1.704 3,792,080 1.6958 1.42%
2021-08-27 0 1.694 1.660 1.930 1.690 1.730 289,600 498,493 1.7213 1.677 1.643 1.910 1.673 1.712 292,600 1.7037 -0.12%
2021-08-26 0 1.696 1.690 1.880 1.680 1.734 144,300 244,691 1.6957 1.679 1.673 1.861 1.663 1.716 145,795 1.6783 -1.97%
2021-08-25 0 1.730 1.722 1.930 1.720 1.798 346,700 603,228 1.7399 1.712 1.704 1.910 1.702 1.780 350,292 1.7221 0.35%
2021-08-24 0 1.724 1.710 1.810 1.610 1.726 404,200 684,849 1.6943 1.706 1.692 1.791 1.593 1.708 408,387 1.6770 7.21%
2021-08-23 0 1.608 1.600 - 1.608 1.652 215,300 348,830 1.6202 1.592 1.584 - 1.592 1.635 217,530 1.6036 2.03%
2021-08-20 0 1.576 1.550 - 1.556 1.616 202,300 320,276 1.5832 1.560 1.534 - 1.540 1.599 204,396 1.5669 -2.48%
2021-08-19 0 1.616 1.616 1.930 1.614 1.678 3,615,400 5,898,039 1.6314 1.599 1.599 1.910 1.597 1.661 3,652,853 1.6146 -2.88%
2021-08-18 0 1.664 1.650 1.930 1.660 1.686 906,900 1,512,193 1.6674 1.647 1.633 1.910 1.643 1.669 916,295 1.6503 -0.24%
2021-08-17 0 1.668 1.660 1.750 1.664 1.720 381,700 641,499 1.6806 1.651 1.643 1.732 1.647 1.702 385,654 1.6634 -3.02%
2021-08-16 0 1.720 1.710 1.806 1.716 1.770 492,900 852,028 1.7286 1.702 1.692 1.787 1.698 1.752 498,006 1.7109 -2.60%
2021-08-13 0 1.766 1.750 1.950 1.756 1.820 594,900 1,049,824 1.7647 1.748 1.732 1.930 1.738 1.801 601,063 1.7466 -1.89%
2021-08-12 0 1.800 1.790 1.950 1.798 1.828 211,760 382,536 1.8065 1.782 1.772 1.930 1.780 1.809 213,954 1.7879 -1.75%
2021-08-11 0 1.832 1.822 1.950 1.820 1.836 179,000 327,621 1.8303 1.813 1.803 1.930 1.801 1.817 180,854 1.8115 0.11%
2021-08-10 0 1.830 1.798 1.950 1.798 1.830 72,200 132,118 1.8299 1.811 1.780 1.930 1.780 1.811 72,948 1.8111 2.23%
2021-08-09 0 1.790 1.780 1.950 1.770 1.812 147,100 264,378 1.7973 1.772 1.762 1.930 1.752 1.793 148,624 1.7788 -0.56%
2021-08-06 0 1.800 1.770 1.950 1.800 1.812 91,788 165,937 1.8078 1.782 1.752 1.930 1.782 1.793 92,739 1.7893 0.00%
2021-08-05 0 1.800 1.800 1.950 1.794 1.850 146,200 266,340 1.8218 1.782 1.782 1.930 1.776 1.831 147,715 1.8031 -2.07%
2021-08-04 0 1.838 1.780 1.950 1.782 1.850 160,100 291,978 1.8237 1.819 1.762 1.930 1.764 1.831 161,759 1.8050 2.11%
2021-08-03 0 1.800 1.780 1.950 1.770 1.830 293,000 525,978 1.7951 1.782 1.762 1.930 1.752 1.811 296,035 1.7767 -0.99%
2021-08-02 0 1.818 1.800 1.850 1.796 1.830 501,900 913,998 1.8211 1.799 1.782 1.831 1.778 1.811 507,099 1.8024 -0.44%
2021-07-30 0 1.826 1.820 - 1.788 1.950 100,656 186,772 1.8555 1.807 1.801 - 1.770 1.930 101,699 1.8365 -1.83%
2021-07-29 0 1.860 1.860 - 1.816 1.868 2,253,899 4,125,469 1.8304 1.841 1.841 - 1.797 1.849 2,277,248 1.8116 8.01%
2021-07-28 0 1.722 1.710 - 1.666 1.736 583,430 993,761 1.7033 1.704 1.692 - 1.649 1.718 589,474 1.6858 3.36%
2021-07-27 0 1.666 1.666 1.720 1.648 1.840 657,050 1,146,697 1.7452 1.649 1.649 1.702 1.631 1.821 663,857 1.7273 -7.44%
2021-07-26 0 1.800 1.800 2.200 1.800 1.946 1,961,300 3,584,833 1.8278 1.782 1.782 2.177 1.782 1.926 1,981,618 1.8090 -7.69%
2021-07-23 0 1.950 1.946 2.200 1.950 2.014 48,300 95,027 1.9674 1.930 1.926 2.177 1.930 1.993 48,800 1.9473 -2.89%
2021-07-22 0 2.008 1.970 2.020 2.000 2.008 145,200 291,353 2.0066 1.987 1.950 1.999 1.979 1.987 146,704 1.9860 2.14%
2021-07-21 0 1.966 1.956 2.198 1.956 1.990 187,100 368,792 1.9711 1.946 1.936 2.175 1.936 1.970 189,038 1.9509 0.10%
2021-07-20 0 1.964 1.956 2.010 1.956 2.006 711,000 1,415,921 1.9915 1.944 1.936 1.989 1.936 1.985 718,365 1.9710 -1.31%
2021-07-19 0 1.990 1.980 2.200 1.990 2.020 878,300 1,756,374 1.9997 1.970 1.960 2.177 1.970 1.999 887,399 1.9792 -3.02%
2021-07-16 0 2.052 2.030 2.200 2.044 2.060 230,500 473,328 2.0535 2.031 2.009 2.177 2.023 2.039 232,888 2.0324 -0.39%
2021-07-15 0 2.060 2.050 2.200 2.056 2.068 86,000 177,371 2.0625 2.039 2.029 2.177 2.035 2.047 86,891 2.0413 0.10%
2021-07-14 0 2.058 2.050 2.200 2.052 2.100 128,671 265,097 2.0603 2.037 2.029 2.177 2.031 2.078 130,004 2.0391 0.10%
2021-07-13 0 2.056 2.054 2.080 2.024 2.070 84,500 173,107 2.0486 2.035 2.033 2.059 2.003 2.049 85,375 2.0276 2.09%
2021-07-12 0 2.014 2.000 2.080 1.998 2.028 580,100 1,170,464 2.0177 1.993 1.979 2.059 1.978 2.007 586,109 1.9970 0.80%
2021-07-09 0 1.998 1.980 2.200 1.936 2.000 346,700 688,693 1.9864 1.978 1.960 2.177 1.916 1.979 350,292 1.9661 1.63%
2021-07-08 0 1.966 1.960 1.970 1.962 2.040 239,300 477,144 1.9939 1.946 1.940 1.950 1.942 2.019 241,779 1.9735 -3.53%
2021-07-07 0 2.038 2.030 2.050 2.018 2.118 669,200 1,365,912 2.0411 2.017 2.009 2.029 1.997 2.096 676,132 2.0202 -0.88%
2021-07-06 0 2.056 2.040 2.120 2.040 2.078 143,800 295,300 2.0535 2.035 2.019 2.098 2.019 2.057 145,290 2.0325 -0.68%
2021-07-05 0 2.070 2.060 2.120 2.068 2.110 158,400 328,193 2.0719 2.049 2.039 2.098 2.047 2.088 160,041 2.0507 -2.36%
2021-07-02 0 2.120 2.090 2.190 2.114 2.184 93,800 200,852 2.1413 2.098 2.069 2.168 2.092 2.162 94,772 2.1193 -3.20%
2021-06-30 0 2.190 2.140 2.260 2.188 2.218 19,100 42,136 2.2061 2.168 2.118 2.237 2.166 2.195 19,298 2.1835 -0.90%
2021-06-29 0 2.210 2.140 2.258 2.208 2.242 267,500 597,010 2.2318 2.187 2.118 2.235 2.185 2.219 270,271 2.2089 -0.45%
2021-06-28 0 2.220 2.180 2.330 2.218 2.284 617,189 1,376,187 2.2298 2.197 2.158 2.306 2.195 2.261 623,583 2.2069 0.00%
2021-06-25 0 2.220 2.200 2.230 2.186 2.222 237,000 521,462 2.2003 2.197 2.177 2.207 2.164 2.199 239,455 2.1777 3.06%
2021-06-24 0 2.154 2.110 2.200 - - 0 0 - 2.132 2.088 2.177 - - 0 - 0.28%
2021-06-23 0 2.148 2.140 2.190 2.110 2.194 497,700 1,050,974 2.1117 2.126 2.118 2.168 2.088 2.172 502,856 2.0900 2.29%
2021-06-22 0 2.100 2.088 2.100 2.100 2.132 73,600 155,918 2.1185 2.078 2.067 2.078 2.078 2.110 74,362 2.0967 -1.87%
2021-06-21 0 2.140 2.120 2.160 2.130 2.198 116,100 248,994 2.1447 2.118 2.098 2.138 2.108 2.175 117,303 2.1227 -0.47%
2021-06-18 0 2.150 2.080 2.160 2.146 2.198 63,600 137,394 2.1603 2.128 2.059 2.138 2.124 2.175 64,259 2.1381 1.61%
2021-06-17 0 2.116 2.106 2.116 2.090 2.408 36,100 76,745 2.1259 2.094 2.084 2.094 2.069 2.383 36,474 2.1041 0.76%
2021-06-16 0 2.100 2.080 - 2.096 2.126 320,500 673,487 2.1014 2.078 2.059 - 2.075 2.104 323,820 2.0798 -1.87%
2021-06-15 0 2.140 2.132 - 2.120 2.158 25,400 54,404 2.1419 2.118 2.110 - 2.098 2.136 25,663 2.1199 -0.28%
2021-06-11 0 2.146 2.130 2.190 2.146 2.170 23,900 51,628 2.1602 2.124 2.108 2.168 2.124 2.148 24,148 2.1380 0.28%
2021-06-10 0 2.140 2.130 - 2.140 2.162 23,100 49,873 2.1590 2.118 2.108 - 2.118 2.140 23,339 2.1369 -0.37%
2021-06-09 0 2.148 2.140 - 2.088 2.150 319,800 684,709 2.1411 2.126 2.118 - 2.067 2.128 323,113 2.1191 -0.09%
2021-06-08 0 2.150 2.140 - 2.142 2.176 113,600 245,180 2.1583 2.128 2.118 - 2.120 2.154 114,777 2.1361 -0.92%
2021-06-07 0 2.170 2.160 - 2.166 2.170 24,300 52,673 2.1676 2.148 2.138 - 2.144 2.148 24,552 2.1454 -0.37%
2021-06-04 0 2.178 2.150 - 2.178 2.196 80,100 175,228 2.1876 2.156 2.128 - 2.156 2.173 80,930 2.1652 -1.00%
2021-06-03 0 2.200 2.194 - 2.200 2.230 29,700 66,079 2.2249 2.177 2.172 - 2.177 2.207 30,008 2.2021 -0.72%
2021-06-02 0 2.216 2.212 2.238 2.216 2.320 1,666,700 3,729,703 2.2378 2.193 2.189 2.215 2.193 2.296 1,683,966 2.2148 -0.89%
2021-06-01 0 2.236 2.234 2.502 2.198 2.238 79,600 176,925 2.2227 2.213 2.211 2.476 2.175 2.215 80,425 2.1999 2.76%
2021-05-31 0 2.176 2.100 - 2.160 2.170 86,300 186,833 2.1649 2.154 2.078 - 2.138 2.148 87,194 2.1427 1.68%
2021-05-28 0 2.140 2.138 2.200 2.140 2.172 89,200 192,032 2.1528 2.118 2.116 2.177 2.118 2.150 90,124 2.1308 -1.83%
2021-05-27 0 2.180 2.150 2.200 2.180 2.180 161,600 352,130 2.1790 2.158 2.128 2.177 2.158 2.158 163,274 2.1567 0.37%
2021-05-26 0 2.172 2.150 2.180 2.160 2.178 11,100 24,093 2.1705 2.150 2.128 2.158 2.138 2.156 11,215 2.1483 1.02%
2021-05-25 0 2.150 2.120 2.158 2.118 2.160 116,600 250,356 2.1471 2.128 2.098 2.136 2.096 2.138 117,808 2.1251 1.51%
2021-05-24 0 2.118 2.118 2.122 2.118 2.162 46,500 99,256 2.1345 2.096 2.096 2.100 2.096 2.140 46,982 2.1127 -1.76%
2021-05-21 0 2.156 2.140 2.250 2.142 2.162 338,700 730,148 2.1557 2.134 2.118 2.227 2.120 2.140 342,209 2.1336 1.51%
2021-05-20 0 2.124 2.120 2.140 2.098 2.134 68,200 144,357 2.1167 2.102 2.098 2.118 2.076 2.112 68,907 2.0950 0.95%
2021-05-18 0 2.104 2.102 2.110 2.050 2.104 138,000 288,811 2.0928 2.082 2.080 2.088 2.029 2.082 139,430 2.0714 1.74%
2021-05-17 0 2.068 2.060 2.070 2.054 2.076 211,600 437,237 2.0663 2.047 2.039 2.049 2.033 2.055 213,792 2.0452 1.67%
2021-05-14 0 2.034 2.018 - 2.000 2.040 55,189 111,316 2.0170 2.013 1.997 - 1.979 2.019 55,761 1.9963 -0.59%
2021-05-13 0 2.046 2.050 2.060 2.046 2.082 286,300 587,499 2.0520 2.025 2.029 2.039 2.025 2.061 289,266 2.0310 -3.03%
2021-05-12 0 2.110 2.090 2.140 2.050 2.110 95,200 196,567 2.0648 2.088 2.069 2.118 2.029 2.088 96,186 2.0436 3.13%
2021-05-11 0 2.046 2.040 - 2.030 2.100 828,200 1,696,624 2.0486 2.025 2.019 - 2.009 2.078 836,780 2.0276 -3.31%
2021-05-10 0 2.116 2.110 2.140 2.112 2.160 255,200 542,453 2.1256 2.094 2.088 2.118 2.090 2.138 257,844 2.1038 -1.12%
2021-05-07 0 2.140 2.132 - 2.138 2.184 99,300 213,798 2.1531 2.118 2.110 - 2.116 2.162 100,329 2.1310 -2.01%
2021-05-06 0 2.184 2.150 - 2.170 2.210 89,100 195,076 2.1894 2.162 2.128 - 2.148 2.187 90,023 2.1670 0.09%
2021-05-05 0 2.182 2.120 - 2.176 2.190 188,500 411,222 2.1815 2.160 2.098 - 2.154 2.168 190,453 2.1592 -2.06%
2021-05-04 0 2.228 2.210 - 2.210 2.232 42,600 94,483 2.2179 2.205 2.187 - 2.187 2.209 43,041 2.1952 0.91%
2021-05-03 0 2.208 2.200 - 2.208 2.290 34,500 76,705 2.2233 2.185 2.177 - 2.185 2.267 34,857 2.2005 -1.16%
2021-04-30 0 2.234 2.230 2.330 2.236 2.330 165,160 379,352 2.2969 2.211 2.207 2.306 2.213 2.306 166,871 2.2733 -2.10%
2021-04-29 0 2.282 2.250 2.330 2.252 2.310 299,300 684,112 2.2857 2.259 2.227 2.306 2.229 2.286 302,401 2.2623 -0.35%
2021-04-28 0 2.290 2.250 2.330 - - 0 0 - 2.267 2.227 2.306 - - 0 - 0.00%
2021-04-27 0 2.290 2.286 2.330 2.240 2.298 166,200 377,216 2.2697 2.267 2.263 2.306 2.217 2.274 167,922 2.2464 0.00%
2021-04-26 0 2.290 2.250 2.330 2.280 2.300 219,400 501,047 2.2837 2.267 2.227 2.306 2.257 2.276 221,673 2.2603 0.44%
2021-04-23 0 2.280 2.250 - 2.238 2.280 189,200 428,904 2.2669 2.257 2.227 - 2.215 2.257 191,160 2.2437 2.43%
2021-04-22 0 2.226 2.200 2.240 2.216 2.232 176,600 393,379 2.2275 2.203 2.177 2.217 2.193 2.209 178,429 2.2047 1.18%
2021-04-21 0 2.200 2.190 2.230 2.188 2.210 36,400 79,958 2.1966 2.177 2.168 2.207 2.166 2.187 36,777 2.1741 -1.52%
2021-04-20 0 2.234 2.220 2.294 2.218 2.244 40,900 90,919 2.2230 2.211 2.197 2.270 2.195 2.221 41,324 2.2002 -0.45%
2021-04-19 0 2.244 2.236 2.250 2.236 2.250 124,300 279,623 2.2496 2.221 2.213 2.227 2.213 2.227 125,588 2.2265 1.26%
2021-04-16 0 2.216 2.186 2.250 2.186 2.218 107,700 236,009 2.1914 2.193 2.164 2.227 2.164 2.195 108,816 2.1689 1.28%
2021-04-15 0 2.188 2.160 2.250 2.162 2.192 552,200 1,204,474 2.1812 2.166 2.138 2.227 2.140 2.170 557,920 2.1589 -0.82%
2021-04-14 0 2.206 2.150 2.240 2.200 2.220 128,500 283,910 2.2094 2.183 2.128 2.217 2.177 2.197 129,831 2.1868 2.22%
2021-04-13 0 2.158 2.150 2.240 2.158 2.204 108,500 237,267 2.1868 2.136 2.128 2.217 2.136 2.181 109,624 2.1644 -1.64%
2021-04-12 0 2.194 2.192 2.280 2.184 2.226 54,000 118,507 2.1946 2.172 2.170 2.257 2.162 2.203 54,559 2.1721 -1.61%
2021-04-09 0 2.230 2.220 2.270 2.220 2.278 238,600 539,424 2.2608 2.207 2.197 2.247 2.197 2.255 241,072 2.2376 -1.50%
2021-04-08 0 2.264 2.250 2.340 2.238 2.282 226,100 510,797 2.2592 2.241 2.227 2.316 2.215 2.259 228,442 2.2360 0.18%
2021-04-07 0 2.260 2.250 2.338 2.258 2.340 246,630 562,152 2.2793 2.237 2.227 2.314 2.235 2.316 249,185 2.2560 -1.31%
2021-04-01 0 2.290 2.278 2.310 2.248 2.526 169,400 391,160 2.3091 2.267 2.255 2.286 2.225 2.500 171,155 2.2854 4.19%
2021-03-31 0 2.198 2.100 2.240 2.190 2.238 275,100 608,742 2.2128 2.175 2.078 2.217 2.168 2.215 277,950 2.1901 0.27%
2021-03-30 0 2.192 2.100 2.200 2.188 2.206 134,950 296,579 2.1977 2.170 2.078 2.177 2.166 2.183 136,348 2.1752 2.24%
2021-03-29 0 2.144 2.100 2.250 2.126 2.180 476,000 1,023,885 2.1510 2.122 2.078 2.227 2.104 2.158 480,931 2.1290 -2.10%
2021-03-26 0 2.190 2.160 - 2.150 2.200 9,300 20,281 2.1808 2.168 2.138 - 2.128 2.177 9,396 2.1584 2.53%
2021-03-25 0 2.136 2.100 - 2.064 2.148 178,800 379,724 2.1237 2.114 2.078 - 2.043 2.126 180,652 2.1020 -1.11%
2021-03-24 0 2.160 2.160 2.216 2.154 2.222 326,200 714,965 2.1918 2.138 2.138 2.193 2.132 2.199 329,579 2.1693 -3.31%
2021-03-23 0 2.234 2.218 2.600 2.218 2.296 250,702 563,138 2.2462 2.211 2.195 2.573 2.195 2.272 253,299 2.2232 -2.02%
2021-03-22 0 2.280 2.210 2.394 2.278 2.344 110,019 251,605 2.2869 2.257 2.187 2.369 2.255 2.320 111,159 2.2635 -0.35%
2021-03-19 0 2.288 2.256 2.600 2.252 2.330 138,803 318,629 2.2955 2.265 2.233 2.573 2.229 2.306 140,241 2.2720 -1.72%
2021-03-18 0 2.328 2.300 2.444 2.344 2.364 124,700 293,076 2.3502 2.304 2.276 2.419 2.320 2.340 125,992 2.3262 1.48%
2021-03-17 0 2.294 2.210 2.600 2.266 2.294 126,500 288,481 2.2805 2.270 2.187 2.573 2.243 2.270 127,810 2.2571 0.44%
2021-03-16 0 2.284 2.280 2.600 2.264 2.294 280,400 638,791 2.2781 2.261 2.257 2.573 2.241 2.270 283,305 2.2548 2.79%
2021-03-15 0 2.222 2.200 - 2.204 2.310 554,600 1,245,236 2.2453 2.199 2.177 - 2.181 2.286 560,345 2.2223 -2.29%
2021-03-12 0 2.274 2.260 2.330 2.270 2.432 663,100 1,566,181 2.3619 2.251 2.237 2.306 2.247 2.407 669,969 2.3377 -2.15%
2021-03-11 0 2.324 2.310 2.340 2.220 2.324 700,870 1,600,024 2.2829 2.300 2.286 2.316 2.197 2.300 708,130 2.2595 5.16%
2021-03-10 0 2.210 2.200 2.210 2.200 2.340 721,330 1,617,669 2.2426 2.187 2.177 2.187 2.177 2.316 728,802 2.2196 2.22%
2021-03-09 0 2.162 2.180 2.240 2.076 2.240 151,000 324,270 2.1475 2.140 2.158 2.217 2.055 2.217 152,564 2.1255 -0.83%
2021-03-08 0 2.180 2.160 - 2.168 2.386 306,400 686,015 2.2390 2.158 2.138 - 2.146 2.362 309,574 2.2160 -6.36%
2021-03-05 0 2.328 2.318 2.420 2.264 2.370 207,550 477,900 2.3026 2.304 2.294 2.395 2.241 2.346 209,700 2.2790 -2.35%
2021-03-04 0 2.384 2.370 - 2.380 2.460 124,000 299,207 2.4130 2.360 2.346 - 2.356 2.435 125,285 2.3882 -5.40%
2021-03-03 0 2.520 2.486 2.642 2.460 2.650 99,800 252,969 2.5348 2.494 2.461 2.615 2.435 2.623 100,834 2.5088 0.96%
2021-03-02 0 2.496 2.490 2.580 2.490 2.584 375,100 951,950 2.5379 2.470 2.464 2.554 2.464 2.558 378,986 2.5118 -0.32%
2021-03-01 0 2.504 2.480 - 2.468 2.512 541,300 1,354,057 2.5015 2.478 2.455 - 2.443 2.486 546,907 2.4758 3.56%
2021-02-26 0 2.418 2.406 2.566 2.408 2.496 379,600 924,167 2.4346 2.393 2.381 2.540 2.383 2.470 383,532 2.4096 -5.77%
2021-02-25 0 2.566 2.550 2.694 2.538 2.600 370,000 952,407 2.5741 2.540 2.524 2.666 2.512 2.573 373,833 2.5477 1.66%
2021-02-24 0 2.524 2.520 2.570 2.490 2.682 779,600 1,999,096 2.5643 2.498 2.494 2.544 2.464 2.655 787,676 2.5380 -5.68%
2021-02-23 0 2.676 2.650 - 2.596 2.700 1,422,200 3,802,275 2.6735 2.649 2.623 - 2.569 2.672 1,436,933 2.6461 -0.89%
2021-02-22 0 2.700 2.500 2.780 2.700 2.858 395,700 1,089,351 2.7530 2.672 2.474 2.751 2.672 2.829 399,799 2.7247 -4.93%
2021-02-19 0 2.840 2.814 2.840 2.760 2.850 338,800 949,456 2.8024 2.811 2.785 2.811 2.732 2.821 342,310 2.7737 -0.56%
2021-02-18 0 2.856 2.850 - 2.854 3.168 969,500 2,792,075 2.8799 2.827 2.821 - 2.825 3.136 979,543 2.8504 -3.32%
2021-02-17 0 2.954 2.942 - 2.860 2.954 258,022 749,270 2.9039 2.924 2.912 - 2.831 2.924 260,695 2.8741 2.50%
2021-02-16 0 2.882 2.860 - 2.856 2.986 511,300 1,498,214 2.9302 2.852 2.831 - 2.827 2.955 516,597 2.9002 2.13%
2021-02-11 0 2.822 2.500 2.822 2.724 2.822 471,400 1,303,810 2.7658 2.793 2.474 2.793 2.696 2.793 476,283 2.7375 2.54%
2021-02-10 0 2.752 2.700 2.780 2.706 2.752 1,241,100 3,377,383 2.7213 2.724 2.672 2.751 2.678 2.724 1,253,957 2.6934 2.61%
2021-02-09 0 2.682 2.650 2.740 2.630 2.690 215,847 574,581 2.6620 2.655 2.623 2.712 2.603 2.662 218,083 2.6347 1.82%
2021-02-08 0 2.634 2.630 2.740 2.628 2.682 67,638 179,550 2.6546 2.607 2.603 2.712 2.601 2.655 68,339 2.6274 -0.30%
2021-02-05 0 2.642 2.600 2.740 2.642 2.684 1,260,900 3,363,734 2.6677 2.615 2.573 2.712 2.615 2.656 1,273,962 2.6404 -0.90%
2021-02-04 0 2.666 2.620 2.740 2.660 2.712 267,100 718,493 2.6900 2.639 2.593 2.712 2.633 2.684 269,867 2.6624 -2.13%
2021-02-03 0 2.724 2.702 2.740 2.688 2.724 134,400 363,449 2.7042 2.696 2.674 2.712 2.660 2.696 135,792 2.6765 1.34%
2021-02-02 0 2.688 2.500 2.790 2.682 2.718 651,200 1,754,871 2.6948 2.660 2.474 2.761 2.655 2.690 657,946 2.6672 -0.37%
2021-02-01 0 2.698 2.600 2.698 2.536 2.698 215,000 562,136 2.6146 2.670 2.573 2.670 2.510 2.670 217,227 2.5878 6.47%
2021-01-29 0 2.534 2.500 2.700 2.504 2.608 1,149,250 2,941,172 2.5592 2.508 2.474 2.672 2.478 2.581 1,161,155 2.5330 0.40%
2021-01-28 0 2.524 2.500 2.534 2.524 2.650 139,500 360,224 2.5823 2.498 2.474 2.508 2.498 2.623 140,945 2.5558 -4.75%
2021-01-27 0 2.650 2.540 - 2.596 2.714 490,404 1,314,651 2.6808 2.623 2.514 - 2.569 2.686 495,484 2.6533 -0.08%
2021-01-26 0 2.652 2.652 - 2.652 2.830 294,400 798,715 2.7130 2.625 2.625 - 2.625 2.801 297,450 2.6852 -3.70%
2021-01-25 0 2.754 2.750 2.820 2.650 2.760 1,206,900 3,313,362 2.7453 2.726 2.722 2.791 2.623 2.732 1,219,403 2.7172 4.32%
2021-01-22 0 2.640 2.630 - 2.620 2.680 257,350 681,643 2.6487 2.613 2.603 - 2.593 2.653 260,016 2.6215 -0.15%
2021-01-21 0 2.644 2.632 - 2.632 2.748 241,810 643,342 2.6605 2.617 2.605 - 2.605 2.720 244,315 2.6332 -0.75%
2021-01-20 0 2.664 2.560 2.700 2.474 2.668 1,056,800 2,790,460 2.6405 2.637 2.534 2.672 2.449 2.641 1,067,748 2.6134 5.80%
2021-01-19 0 2.518 2.430 2.580 2.490 2.558 582,600 1,466,772 2.5176 2.492 2.405 2.554 2.464 2.532 588,635 2.4918 2.78%
2021-01-18 0 2.450 2.350 - 2.342 2.450 92,500 219,064 2.3683 2.425 2.326 - 2.318 2.425 93,458 2.3440 3.55%
2021-01-15 0 2.366 2.300 2.498 2.340 2.382 289,000 684,101 2.3671 2.342 2.276 2.472 2.316 2.358 291,994 2.3429 -1.17%
2021-01-14 0 2.394 2.320 2.394 2.350 2.498 122,900 300,352 2.4439 2.369 2.296 2.369 2.326 2.472 124,173 2.4188 2.57%
2021-01-13 0 2.334 2.330 2.360 2.338 2.370 46,100 108,840 2.3610 2.310 2.306 2.336 2.314 2.346 46,578 2.3367 -0.26%
2021-01-12 0 2.340 2.300 - 2.324 2.354 263,600 617,634 2.3431 2.316 2.276 - 2.300 2.330 266,331 2.3190 0.00%
2021-01-11 0 2.340 2.300 2.378 2.326 2.380 215,500 505,611 2.3462 2.316 2.276 2.354 2.302 2.356 217,732 2.3222 0.52%
2021-01-08 0 2.328 2.300 2.328 2.282 2.340 325,100 748,155 2.3013 2.304 2.276 2.304 2.259 2.316 328,468 2.2777 2.92%
2021-01-07 0 2.262 2.230 2.350 2.238 2.316 111,300 250,512 2.2508 2.239 2.207 2.326 2.215 2.292 112,453 2.2277 -2.33%
2021-01-06 0 2.316 2.100 2.350 2.290 2.344 307,000 713,894 2.3254 2.292 2.078 2.326 2.267 2.320 310,180 2.3015 1.76%
2021-01-05 0 2.276 2.270 2.300 2.268 2.300 84,000 191,439 2.2790 2.253 2.247 2.276 2.245 2.276 84,870 2.2557 -0.70%
2021-01-04 0 2.292 2.100 2.300 2.190 2.298 452,400 1,034,894 2.2876 2.269 2.078 2.276 2.168 2.274 457,087 2.2641 1.42%
2020-12-31 0 2.260 2.246 2.280 2.250 2.270 21,600 48,825 2.2604 2.237 2.223 2.257 2.227 2.247 21,824 2.2372 1.35%
2020-12-30 0 2.230 2.150 2.230 2.182 2.230 160,500 352,136 2.1940 2.207 2.128 2.207 2.160 2.207 162,163 2.1715 3.24%
2020-12-29 0 2.160 2.110 2.180 2.140 2.184 59,900 129,694 2.1652 2.138 2.088 2.158 2.118 2.162 60,521 2.1430 2.56%
2020-12-28 0 2.106 2.100 2.270 2.100 2.260 388,600 843,616 2.1709 2.084 2.078 2.247 2.078 2.237 392,626 2.1487 -4.36%
2020-12-24 0 2.202 2.170 2.270 2.198 2.246 1,002,700 2,230,932 2.2249 2.179 2.148 2.247 2.175 2.223 1,013,087 2.2021 -3.08%
2020-12-23 0 2.272 2.170 - 2.204 2.280 81,800 182,134 2.2266 2.249 2.148 - 2.181 2.257 82,647 2.2037 3.93%
2020-12-22 0 2.186 2.170 2.220 2.184 2.220 261,200 574,418 2.1992 2.164 2.148 2.197 2.162 2.197 263,906 2.1766 -1.26%
2020-12-21 0 2.214 2.200 2.240 2.210 2.228 114,388 253,664 2.2176 2.191 2.177 2.217 2.187 2.205 115,573 2.1948 -0.45%
2020-12-18 0 2.224 2.220 - 2.218 2.250 299,800 667,790 2.2275 2.201 2.197 - 2.195 2.227 302,906 2.2046 -0.98%
2020-12-17 0 2.246 2.230 - 2.208 2.246 318,300 706,961 2.2211 2.223 2.207 - 2.185 2.223 321,597 2.1983 2.28%
2020-12-16 0 2.196 2.192 - 2.180 2.198 480,800 1,053,153 2.1904 2.173 2.170 - 2.158 2.175 485,781 2.1680 0.73%
2020-12-15 0 2.180 2.100 2.174 2.174 2.192 266,919 583,584 2.1864 2.158 2.078 2.152 2.152 2.170 269,684 2.1640 -0.37%
2020-12-14 0 2.188 2.160 - 2.162 2.188 74,800 163,153 2.1812 2.166 2.138 - 2.140 2.166 75,575 2.1588 0.27%
2020-12-11 0 2.182 2.140 2.200 2.174 2.196 123,532 269,031 2.1778 2.160 2.118 2.177 2.152 2.173 124,812 2.1555 1.21%
2020-12-10 0 2.156 2.150 - 2.150 2.208 176,300 380,800 2.1600 2.134 2.128 - 2.128 2.185 178,126 2.1378 -1.19%
2020-12-09 0 2.182 2.150 2.210 2.180 2.210 63,600 140,308 2.2061 2.160 2.128 2.187 2.158 2.187 64,259 2.1835 -0.09%
2020-12-08 0 2.184 2.180 - 2.136 2.190 106,600 230,022 2.1578 2.162 2.158 - 2.114 2.168 107,704 2.1357 1.96%
2020-12-07 0 2.142 2.132 2.146 2.122 2.160 470,700 1,007,018 2.1394 2.120 2.110 2.124 2.100 2.138 475,576 2.1175 -0.37%
2020-12-04 0 2.150 2.150 - 2.140 2.154 232,300 497,321 2.1409 2.128 2.128 - 2.118 2.132 234,706 2.1189 0.37%
2020-12-03 0 2.142 2.130 - 2.130 2.150 397,320 850,435 2.1404 2.120 2.108 - 2.108 2.128 401,436 2.1185 0.85%
2020-12-02 0 2.124 2.130 - 2.110 2.154 1,716,370 3,661,764 2.1334 2.102 2.108 - 2.088 2.132 1,734,150 2.1116 -1.67%
2020-12-01 0 2.160 2.150 2.160 2.146 2.174 370,300 799,969 2.1603 2.138 2.128 2.138 2.124 2.152 374,136 2.1382 -0.37%
2020-11-30 0 2.168 2.160 2.180 2.162 2.194 167,560 365,943 2.1840 2.146 2.138 2.158 2.140 2.172 169,296 2.1616 -0.91%
2020-11-27 0 2.188 2.180 2.230 2.174 2.196 203,700 445,790 2.1885 2.166 2.158 2.207 2.152 2.173 205,810 2.1660 0.74%
2020-11-26 0 2.172 2.156 - 2.144 2.174 219,481 474,493 2.1619 2.150 2.134 - 2.122 2.152 221,755 2.1397 1.69%
2020-11-25 0 2.136 2.120 - 2.126 2.218 276,350 600,197 2.1719 2.114 2.098 - 2.104 2.195 279,213 2.1496 -2.11%
2020-11-24 0 2.182 2.170 - 2.176 2.222 645,700 1,422,142 2.2025 2.160 2.148 - 2.154 2.199 652,389 2.1799 0.28%
2020-11-23 0 2.176 2.172 - 2.172 2.178 98,200 213,566 2.1748 2.154 2.150 - 2.150 2.156 99,217 2.1525 0.93%
2020-11-20 0 2.156 2.150 - 2.150 2.166 190,400 410,379 2.1554 2.134 2.128 - 2.128 2.144 192,372 2.1333 1.03%
2020-11-19 0 2.134 2.120 - 2.118 2.160 113,200 244,165 2.1569 2.112 2.098 - 2.096 2.138 114,373 2.1348 -0.65%
2020-11-18 0 2.148 2.140 2.180 2.130 2.188 225,900 493,892 2.1863 2.126 2.118 2.158 2.108 2.166 228,240 2.1639 -3.94%
2020-11-17 0 2.236 2.130 2.236 2.124 2.284 206,300 441,839 2.1417 2.213 2.108 2.213 2.102 2.261 208,437 2.1198 -2.10%
2020-11-16 0 2.284 2.160 2.284 2.134 2.284 200,500 433,670 2.1629 2.261 2.138 2.261 2.112 2.261 202,577 2.1408 7.03%
2020-11-13 0 2.134 2.130 - 2.086 2.146 445,700 950,731 2.1331 2.112 2.108 - 2.065 2.124 450,317 2.1112 -0.28%
2020-11-12 0 2.140 2.060 2.140 2.076 2.140 1,649,500 3,446,940 2.0897 2.118 2.039 2.118 2.055 2.118 1,666,588 2.0683 6.05%
2020-11-11 0 2.018 2.020 - 2.016 2.130 3,487,000 7,112,796 2.0398 1.997 1.999 - 1.995 2.108 3,523,123 2.0189 -5.96%
2020-11-10 0 2.146 2.130 - 2.120 2.250 1,182,900 2,553,738 2.1589 2.124 2.108 - 2.098 2.227 1,195,154 2.1367 -5.30%
2020-11-09 0 2.266 2.230 - 2.230 2.306 1,181,300 2,697,069 2.2831 2.243 2.207 - 2.207 2.282 1,193,537 2.2597 1.71%
2020-11-06 0 2.228 2.186 2.228 2.174 2.228 556,000 1,218,717 2.1919 2.205 2.164 2.205 2.152 2.205 561,760 2.1695 1.46%
2020-11-05 0 2.196 2.200 - 2.180 2.200 621,400 1,365,753 2.1979 2.173 2.177 - 2.158 2.177 627,837 2.1753 4.77%
2020-11-04 0 2.096 2.050 2.100 2.048 2.100 164,700 342,886 2.0819 2.075 2.029 2.078 2.027 2.078 166,406 2.0605 0.19%
2020-11-03 0 2.092 2.080 2.092 2.072 2.092 31,600 66,031 2.0896 2.071 2.059 2.071 2.051 2.071 31,927 2.0682 2.55%
2020-11-02 0 2.040 2.030 - 2.020 2.056 24,800 50,979 2.0556 2.019 2.009 - 1.999 2.035 25,057 2.0345 0.59%
2020-10-30 0 2.028 2.024 - 2.028 2.098 126,900 262,684 2.0700 2.007 2.003 - 2.007 2.076 128,215 2.0488 -2.12%
2020-10-29 0 2.072 2.080 - 2.030 2.078 55,400 113,947 2.0568 2.051 2.059 - 2.009 2.057 55,974 2.0357 0.19%
2020-10-28 0 2.068 2.064 - 2.038 2.076 91,600 187,517 2.0471 2.047 2.043 - 2.017 2.055 92,549 2.0261 1.37%
2020-10-27 0 2.040 2.010 - 2.020 2.052 148,600 301,508 2.0290 2.019 1.989 - 1.999 2.031 150,139 2.0082 0.59%
2020-10-23 0 2.028 2.020 - 2.020 2.060 84,100 170,777 2.0306 2.007 1.999 - 1.999 2.039 84,971 2.0098 -1.36%
2020-10-22 0 2.056 2.050 - 2.024 2.062 264,400 539,257 2.0395 2.035 2.029 - 2.003 2.041 267,139 2.0186 -0.19%
2020-10-21 0 2.060 2.058 2.072 2.060 2.086 220,000 455,755 2.0716 2.039 2.037 2.051 2.039 2.065 222,279 2.0504 0.00%
2020-10-20 0 2.060 2.050 - 2.040 2.060 94,600 194,212 2.0530 2.039 2.029 - 2.019 2.039 95,580 2.0319 0.68%
2020-10-19 0 2.046 2.040 2.100 2.046 2.092 344,800 714,939 2.0735 2.025 2.019 2.078 2.025 2.071 348,372 2.0522 -0.20%
2020-10-16 0 2.050 2.050 - 2.040 2.134 198,300 409,030 2.0627 2.029 2.029 - 2.019 2.112 200,354 2.0415 0.79%
2020-10-15 0 2.034 2.030 2.060 2.030 2.098 240,700 496,748 2.0638 2.013 2.009 2.039 2.009 2.076 243,193 2.0426 -3.14%
2020-10-14 0 2.100 2.098 - 2.092 2.112 82,500 173,577 2.1040 2.078 2.076 - 2.071 2.090 83,355 2.0824 0.48%
2020-10-12 0 2.090 2.078 - 2.078 2.096 37,800 78,894 2.0871 2.069 2.057 - 2.057 2.075 38,192 2.0657 3.26%
2020-10-09 0 2.024 2.024 - 2.022 2.046 23,700 48,194 2.0335 2.003 2.003 - 2.001 2.025 23,946 2.0127 0.10%
2020-10-08 0 2.022 2.018 - 2.016 2.038 91,100 184,809 2.0286 2.001 1.997 - 1.995 2.017 92,044 2.0078 -0.10%
2020-10-07 0 2.024 2.020 - 1.986 2.026 112,500 226,138 2.0101 2.003 1.999 - 1.966 2.005 113,665 1.9895 2.64%
2020-10-06 0 1.972 1.972 - 1.934 1.982 40,300 78,263 1.9420 1.952 1.952 - 1.914 1.962 40,717 1.9221 2.92%
2020-10-05 0 1.916 1.910 - 1.914 1.954 182,000 349,932 1.9227 1.896 1.890 - 1.894 1.934 183,885 1.9030 0.10%
2020-09-30 0 1.914 1.880 - 1.914 1.920 102,500 196,200 1.9141 1.894 1.861 - 1.894 1.900 103,562 1.8945 1.16%
2020-09-29 0 1.892 1.880 - 1.896 1.906 42,700 81,101 1.8993 1.873 1.861 - 1.877 1.886 43,142 1.8798 0.64%
2020-09-28 0 1.880 1.880 - 1.880 1.886 16,300 30,669 1.8815 1.861 1.861 - 1.861 1.867 16,469 1.8622 0.43%
2020-09-25 0 1.872 1.850 - 1.880 1.930 48,800 93,088 1.9075 1.853 1.831 - 1.861 1.910 49,306 1.8880 -1.99%
2020-09-24 0 1.910 1.904 - 1.910 1.940 69,400 133,588 1.9249 1.890 1.884 - 1.890 1.920 70,119 1.9052 -3.34%
2020-09-23 0 1.976 1.950 - 1.964 1.976 281,400 553,769 1.9679 1.956 1.930 - 1.944 1.956 284,315 1.9477 1.33%
2020-09-22 0 1.950 - - 1.930 1.976 186,800 364,345 1.9505 1.930 - - 1.910 1.956 188,735 1.9305 0.21%
2020-09-21 0 1.946 - - 1.950 1.960 7,200 14,045 1.9507 1.926 - - 1.930 1.940 7,275 1.9307 -1.52%
2020-09-18 0 1.976 1.966 - 1.966 1.976 21,100 41,614 1.9722 1.956 1.946 - 1.946 1.956 21,319 1.9520
2020-09-17 0 - - 2.010 - - 0 0 - - - 1.989 - - 0 -

Webb-site Database - Powered By Linux Group

Back to top