Inkeverse Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03700  2018-07-12    
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
2026-01-16 0 0.990 0.990 1.000 0.980 1.050 5,113,000 5,189,930 1.0150 0.990 0.990 1.000 0.980 1.050 5,113,000 1.0150 -5.71%
2026-01-15 0 1.050 1.020 1.050 1.020 1.050 1,044,000 1,076,890 1.0315 1.050 1.020 1.050 1.020 1.050 1,044,000 1.0315 -0.94%
2026-01-14 0 1.060 1.040 1.060 1.030 1.100 3,425,000 3,627,680 1.0592 1.060 1.040 1.060 1.030 1.100 3,425,000 1.0592 2.91%
2026-01-13 0 1.030 1.030 1.070 1.030 1.130 17,133,000 18,563,120 1.0835 1.030 1.030 1.070 1.030 1.130 17,133,000 1.0835 -5.50%
2026-01-12 0 1.090 1.080 1.090 1.050 1.110 30,880,000 33,249,840 1.0767 1.090 1.080 1.090 1.050 1.110 30,880,000 1.0767 0.93%
2026-01-09 0 1.080 1.080 1.090 1.070 1.100 564,000 611,725 1.0846 1.080 1.080 1.090 1.070 1.100 564,000 1.0846 -0.92%
2026-01-08 0 1.090 1.070 1.090 1.070 1.090 116,000 125,705 1.0837 1.090 1.070 1.090 1.070 1.090 116,000 1.0837 1.87%
2026-01-07 0 1.070 1.070 1.080 1.070 1.110 1,640,000 1,796,620 1.0955 1.070 1.070 1.080 1.070 1.110 1,640,000 1.0955 0.00%
2026-01-06 0 1.070 1.070 1.080 1.060 1.100 1,118,000 1,207,050 1.0797 1.070 1.070 1.080 1.060 1.100 1,118,000 1.0797 -0.93%
2026-01-05 0 1.080 1.080 1.090 1.040 1.100 2,237,000 2,394,730 1.0705 1.080 1.080 1.090 1.040 1.100 2,237,000 1.0705 -0.92%
2026-01-02 0 1.090 1.080 1.090 1.080 1.120 707,000 779,290 1.1022 1.090 1.080 1.090 1.080 1.120 707,000 1.1022 -0.91%
2025-12-31 0 1.100 1.100 1.110 1.090 1.120 1,919,000 2,113,530 1.1014 1.100 1.100 1.110 1.090 1.120 1,919,000 1.1014 0.92%
2025-12-30 0 1.090 1.060 1.090 1.040 1.110 7,673,000 8,133,150 1.0600 1.090 1.060 1.090 1.040 1.110 7,673,000 1.0600 0.93%
2025-12-29 0 1.080 1.080 1.100 1.010 1.120 4,946,000 5,406,440 1.0931 1.080 1.080 1.100 1.010 1.120 4,946,000 1.0931 4.85%
2025-12-24 0 1.030 1.030 1.040 1.010 1.050 652,290 678,787 1.0406 1.030 1.030 1.040 1.010 1.050 652,290 1.0406 1.98%
2025-12-23 0 1.010 1.010 1.030 1.000 1.030 1,081,000 1,100,540 1.0181 1.010 1.010 1.030 1.000 1.030 1,081,000 1.0181 1.00%
2025-12-22 0 1.000 1.000 1.010 1.000 1.020 857,000 862,620 1.0066 1.000 1.000 1.010 1.000 1.020 857,000 1.0066 -0.99%
2025-12-19 0 1.010 1.000 1.010 0.950 1.020 3,085,000 3,088,320 1.0011 1.010 1.000 1.010 0.950 1.020 3,085,000 1.0011 7.45%
2025-12-18 0 0.940 0.940 0.960 0.940 0.990 991,000 956,110 0.9648 0.940 0.940 0.960 0.940 0.990 991,000 0.9648 -3.09%
2025-12-17 0 0.970 0.970 0.980 0.970 0.980 413,000 402,830 0.9754 0.970 0.970 0.980 0.970 0.980 413,000 0.9754 -1.02%
2025-12-16 0 0.980 0.970 0.980 0.970 1.010 1,095,000 1,079,970 0.9863 0.980 0.970 0.980 0.970 1.010 1,095,000 0.9863 1.03%
2025-12-15 0 0.970 0.970 0.980 0.970 0.990 496,000 486,470 0.9808 0.970 0.970 0.980 0.970 0.990 496,000 0.9808 -1.02%
2025-12-12 0 0.980 0.980 0.990 0.970 1.000 401,000 395,500 0.9863 0.980 0.980 0.990 0.970 1.000 401,000 0.9863 1.03%
2025-12-11 0 0.970 0.970 0.990 0.960 1.000 673,000 655,990 0.9747 0.970 0.970 0.990 0.960 1.000 673,000 0.9747 0.00%
2025-12-10 0 0.970 0.970 0.990 0.970 1.010 647,000 637,370 0.9851 0.970 0.970 0.990 0.970 1.010 647,000 0.9851 0.00%
2025-12-09 0 0.970 0.970 0.980 0.970 1.000 535,000 524,260 0.9799 0.970 0.970 0.980 0.970 1.000 535,000 0.9799 -3.00%
2025-12-08 0 1.000 0.970 1.000 0.960 1.000 1,333,000 1,317,300 0.9882 1.000 0.970 1.000 0.960 1.000 1,333,000 0.9882 1.01%
2025-12-05 0 0.990 0.990 1.000 0.990 1.010 149,000 149,250 1.0017 0.990 0.990 1.000 0.990 1.010 149,000 1.0017 -1.00%
2025-12-04 0 1.000 1.000 1.020 0.990 1.030 693,000 697,140 1.0060 1.000 1.000 1.020 0.990 1.030 693,000 1.0060 1.01%
2025-12-03 0 0.990 0.990 1.010 0.990 1.030 667,000 673,800 1.0102 0.990 0.990 1.010 0.990 1.030 667,000 1.0102 -3.88%
2025-12-02 0 1.030 1.030 1.040 1.000 1.050 549,000 566,240 1.0314 1.030 1.030 1.040 1.000 1.050 549,000 1.0314 1.98%
2025-12-01 0 1.010 1.010 1.020 1.000 1.030 399,000 405,970 1.0175 1.010 1.010 1.020 1.000 1.030 399,000 1.0175 1.00%
2025-11-28 0 1.000 1.000 1.020 1.000 1.040 388,000 395,300 1.0188 1.000 1.000 1.020 1.000 1.040 388,000 1.0188 0.00%
2025-11-27 0 1.000 1.000 1.020 1.000 1.040 852,000 870,080 1.0212 1.000 1.000 1.020 1.000 1.040 852,000 1.0212 1.01%
2025-11-26 0 0.990 0.990 1.000 0.980 1.010 1,726,000 1,720,640 0.9969 0.990 0.990 1.000 0.980 1.010 1,726,000 0.9969 0.00%
2025-11-25 0 0.990 0.990 1.000 0.970 1.000 582,000 576,090 0.9898 0.990 0.990 1.000 0.970 1.000 582,000 0.9898 0.00%
2025-11-24 0 0.990 0.970 0.990 0.950 0.990 431,917 420,282 0.9731 0.990 0.970 0.990 0.950 0.990 431,917 0.9731 2.06%
2025-11-21 0 0.970 0.960 0.970 0.950 1.000 1,188,000 1,164,970 0.9806 0.970 0.960 0.970 0.950 1.000 1,188,000 0.9806 -1.02%
2025-11-20 0 0.980 0.980 0.990 0.950 1.000 4,055,000 4,008,300 0.9885 0.980 0.980 0.990 0.950 1.000 4,055,000 0.9885 3.16%
2025-11-19 0 0.950 0.940 0.950 0.940 0.960 808,000 764,350 0.9460 0.950 0.940 0.950 0.940 0.960 808,000 0.9460 -2.06%
2025-11-18 0 0.970 0.950 0.970 0.950 1.000 2,364,000 2,303,310 0.9743 0.970 0.950 0.970 0.950 1.000 2,364,000 0.9743 -2.02%
2025-11-17 0 0.990 0.990 1.000 0.990 1.020 1,173,000 1,169,699 0.9972 0.990 0.990 1.000 0.990 1.020 1,173,000 0.9972 1.02%
2025-11-14 0 0.980 0.980 0.990 0.970 1.040 3,877,000 3,889,500 1.0032 0.980 0.980 0.990 0.970 1.040 3,877,000 1.0032 -6.67%
2025-11-13 0 1.050 1.030 1.050 1.030 1.060 414,000 432,360 1.0443 1.050 1.030 1.050 1.030 1.060 414,000 1.0443 0.96%
2025-11-12 0 1.040 1.040 1.060 1.030 1.070 582,000 611,245 1.0502 1.040 1.040 1.060 1.030 1.070 582,000 1.0502 -0.95%
2025-11-11 0 1.050 1.040 1.050 1.020 1.060 1,052,000 1,101,083 1.0467 1.050 1.040 1.050 1.020 1.060 1,052,000 1.0467 3.96%
2025-11-10 0 1.010 1.010 1.030 1.010 1.090 3,955,000 4,131,810 1.0447 1.010 1.010 1.030 1.010 1.090 3,955,000 1.0447 -2.88%
2025-11-07 0 1.040 1.040 1.060 1.040 1.080 1,152,000 1,214,540 1.0543 1.040 1.040 1.060 1.040 1.080 1,152,000 1.0543 0.00%
2025-11-06 0 1.040 1.040 1.050 1.030 1.100 1,469,000 1,559,580 1.0617 1.040 1.040 1.050 1.030 1.100 1,469,000 1.0617 -3.70%
2025-11-05 0 1.080 1.080 1.090 1.070 1.110 1,522,600 1,662,327 1.0918 1.080 1.080 1.090 1.070 1.110 1,522,600 1.0918 -2.70%
2025-11-04 0 1.110 1.100 1.110 1.090 1.120 2,438,000 2,692,520 1.1044 1.110 1.100 1.110 1.090 1.120 2,438,000 1.1044 1.83%
2025-11-03 0 1.090 1.090 1.100 1.050 1.120 2,411,000 2,635,005 1.0929 1.090 1.090 1.100 1.050 1.120 2,411,000 1.0929 3.81%
2025-10-31 0 1.050 1.050 1.070 1.050 1.080 837,000 894,460 1.0686 1.050 1.050 1.070 1.050 1.080 837,000 1.0686 -3.67%
2025-10-30 0 1.090 1.070 1.090 1.070 1.100 2,492,700 2,683,735 1.0766 1.090 1.070 1.090 1.070 1.100 2,492,700 1.0766 0.00%
2025-10-28 0 1.090 1.080 1.090 1.060 1.100 1,243,000 1,340,655 1.0786 1.090 1.080 1.090 1.060 1.100 1,243,000 1.0786 2.83%
2025-10-27 0 1.060 1.060 1.070 1.040 1.080 1,816,000 1,933,332 1.0646 1.060 1.060 1.070 1.040 1.080 1,816,000 1.0646 0.95%
2025-10-24 0 1.050 1.030 1.050 1.020 1.060 2,615,000 2,732,421 1.0449 1.050 1.030 1.050 1.020 1.060 2,615,000 1.0449 2.94%
2025-10-23 0 1.020 1.000 1.020 1.000 1.020 862,000 865,690 1.0043 1.020 1.000 1.020 1.000 1.020 862,000 1.0043 0.99%
2025-10-22 0 1.010 1.010 1.030 1.000 1.030 1,127,000 1,145,120 1.0161 1.010 1.010 1.030 1.000 1.030 1,127,000 1.0161 0.00%
2025-10-21 0 1.010 1.010 1.020 1.010 1.040 1,464,000 1,493,103 1.0199 1.010 1.010 1.020 1.010 1.040 1,464,000 1.0199 1.00%
2025-10-20 0 1.000 1.000 1.010 1.000 1.040 3,268,800 3,340,110 1.0218 1.000 1.000 1.010 1.000 1.040 3,268,800 1.0218 0.00%
2025-10-17 0 1.000 1.000 1.020 1.000 1.080 3,583,566 3,676,044 1.0258 1.000 1.000 1.020 1.000 1.080 3,583,566 1.0258 -7.41%
2025-10-16 0 1.080 1.080 1.090 1.070 1.090 1,900,000 2,050,280 1.0791 1.080 1.080 1.090 1.070 1.090 1,900,000 1.0791 -0.92%
2025-10-15 0 1.090 1.090 1.100 1.070 1.110 4,811,000 5,234,435 1.0880 1.090 1.090 1.100 1.070 1.110 4,811,000 1.0880 -0.91%
2025-10-14 0 1.100 1.100 1.110 1.090 1.180 3,474,841 3,882,502 1.1173 1.100 1.100 1.110 1.090 1.180 3,474,841 1.1173 -5.17%
2025-10-13 0 1.160 1.160 1.180 1.120 1.190 3,306,000 3,813,595 1.1535 1.160 1.160 1.180 1.120 1.190 3,306,000 1.1535 -4.13%
2025-10-10 0 1.210 1.210 1.220 1.200 1.230 2,333,000 2,836,475 1.2158 1.210 1.210 1.220 1.200 1.230 2,333,000 1.2158 -3.20%
2025-10-09 0 1.250 1.250 1.270 1.250 1.280 1,770,000 2,234,190 1.2623 1.250 1.250 1.270 1.250 1.280 1,770,000 1.2623 -0.79%
2025-10-08 0 1.260 1.260 1.280 1.250 1.340 12,909,000 16,450,430 1.2743 1.260 1.260 1.280 1.250 1.340 12,909,000 1.2743 -5.26%
2025-10-06 0 1.330 1.330 1.340 1.300 1.370 7,674,000 10,251,560 1.3359 1.330 1.330 1.340 1.300 1.370 7,674,000 1.3359 2.31%
2025-10-03 0 1.300 1.300 1.320 1.290 1.320 914,000 1,188,090 1.2999 1.300 1.300 1.320 1.290 1.320 914,000 1.2999 0.00%
2025-10-02 0 1.300 1.300 1.310 1.290 1.350 6,211,000 8,143,015 1.3111 1.300 1.300 1.310 1.290 1.350 6,211,000 1.3111 0.00%
2025-09-30 0 1.300 1.290 1.300 1.280 1.310 1,329,000 1,717,830 1.2926 1.300 1.290 1.300 1.280 1.310 1,329,000 1.2926 1.56%
2025-09-29 0 1.280 1.280 1.290 1.260 1.310 7,834,000 10,052,420 1.2832 1.280 1.280 1.290 1.260 1.310 7,834,000 1.2832 0.00%
2025-09-26 0 1.280 1.270 1.280 1.250 1.310 14,096,000 17,774,120 1.2609 1.280 1.270 1.280 1.250 1.310 14,096,000 1.2609 0.79%
2025-09-25 0 1.270 1.270 1.280 1.250 1.290 1,470,000 1,862,470 1.2670 1.270 1.270 1.280 1.250 1.290 1,470,000 1.2670 0.00%
2025-09-24 0 1.270 1.270 1.280 1.250 1.290 4,682,000 5,902,010 1.2606 1.270 1.270 1.280 1.250 1.290 4,682,000 1.2606 -1.55%
2025-09-23 0 1.290 1.290 1.310 1.270 1.330 2,136,876 2,767,349 1.2950 1.290 1.290 1.310 1.270 1.330 2,136,876 1.2950 -1.53%
2025-09-22 0 1.310 1.280 1.310 1.250 1.330 7,977,000 10,319,600 1.2937 1.310 1.280 1.310 1.250 1.330 7,977,000 1.2937 3.15%
2025-09-19 0 1.270 1.260 1.270 1.250 1.300 8,881,000 11,223,720 1.2638 1.270 1.260 1.270 1.250 1.300 8,881,000 1.2638 -1.55%
2025-09-18 0 1.290 1.290 1.300 1.280 1.350 6,617,000 8,668,179 1.3100 1.290 1.290 1.300 1.280 1.350 6,617,000 1.3100 -3.73%
2025-09-17 0 1.340 1.340 1.360 1.340 1.400 13,300,000 18,150,210 1.3647 1.340 1.340 1.360 1.340 1.400 13,300,000 1.3647 -0.74%
2025-09-16 0 1.350 1.350 1.360 1.320 1.460 48,870,000 71,649,270 1.4661 1.350 1.350 1.360 1.320 1.460 48,870,000 1.4661 -7.53%
2025-09-15 0 1.460 1.450 1.460 1.400 1.470 2,596,000 3,743,554 1.4420 1.460 1.450 1.460 1.400 1.470 2,596,000 1.4420 2.82%
2025-09-12 0 1.420 1.410 1.420 1.370 1.450 4,446,000 6,196,800 1.3938 1.420 1.410 1.420 1.370 1.450 4,446,000 1.3938 0.00%
2025-09-11 0 1.420 1.400 1.420 1.380 1.460 12,007,000 16,997,000 1.4156 1.420 1.400 1.420 1.380 1.460 12,007,000 1.4156 1.43%
2025-09-10 0 1.400 1.400 1.410 1.360 1.440 7,031,600 9,849,012 1.4007 1.400 1.400 1.410 1.360 1.440 7,031,600 1.4007 -1.41%
2025-09-09 0 1.420 1.410 1.420 1.320 1.440 24,853,400 33,850,563 1.3620 1.420 1.410 1.420 1.320 1.440 24,853,400 1.3620 4.41%
2025-09-08 0 1.360 1.360 1.370 1.310 1.420 15,719,800 21,286,344 1.3541 1.360 1.360 1.370 1.310 1.420 15,719,800 1.3541 -2.86%
2025-09-05 0 1.400 1.400 1.410 1.360 1.430 2,724,000 3,804,372 1.3966 1.400 1.400 1.410 1.360 1.430 2,724,000 1.3966 2.19%
2025-09-04 0 1.370 1.370 1.380 1.350 1.490 14,477,000 20,443,121 1.4121 1.370 1.370 1.380 1.350 1.490 14,477,000 1.4121 -5.52%
2025-09-03 0 1.450 1.450 1.480 1.450 1.540 12,871,000 19,354,678 1.5037 1.450 1.450 1.480 1.450 1.540 12,871,000 1.5037 -2.68%
2025-09-02 0 1.490 1.460 1.490 1.420 1.510 8,477,000 12,361,135 1.4582 1.490 1.460 1.490 1.420 1.510 8,477,000 1.4582 -2.61%
2025-09-01 0 1.530 1.530 1.540 1.420 1.580 7,484,000 11,092,700 1.4822 1.530 1.530 1.540 1.420 1.580 7,484,000 1.4822 -4.97%
2025-08-29 0 1.610 1.590 1.610 1.570 1.630 5,536,985 8,910,784 1.6093 1.610 1.590 1.610 1.570 1.630 5,536,985 1.6093 0.62%
2025-08-28 0 1.600 1.590 1.600 1.480 1.600 8,520,000 13,026,160 1.5289 1.600 1.590 1.600 1.480 1.600 8,520,000 1.5289 4.58%
2025-08-27 0 1.530 1.520 1.530 1.520 1.680 14,523,000 23,214,100 1.5984 1.530 1.520 1.530 1.520 1.680 14,523,000 1.5984 -7.27%
2025-08-26 0 1.650 1.640 1.650 1.460 1.650 10,729,000 16,468,190 1.5349 1.650 1.640 1.650 1.460 1.650 10,729,000 1.5349 9.27%
2025-08-25 0 1.510 1.500 1.510 1.420 1.580 21,334,000 32,596,462 1.5279 1.510 1.500 1.510 1.420 1.580 21,334,000 1.5279 6.34%
2025-08-22 0 1.420 1.420 1.430 1.410 1.480 11,837,000 17,171,390 1.4507 1.420 1.420 1.430 1.410 1.480 11,837,000 1.4507 -1.39%
2025-08-21 0 1.440 1.440 1.480 1.430 1.570 8,072,000 12,087,640 1.4975 1.440 1.440 1.480 1.430 1.570 8,072,000 1.4975 2.86%
2025-08-20 0 1.400 1.370 1.400 1.320 1.400 2,030,000 2,767,220 1.3632 1.400 1.370 1.400 1.320 1.400 2,030,000 1.3632 2.94%
2025-08-19 0 1.360 1.360 1.380 1.340 1.480 2,610,000 3,623,030 1.3881 1.360 1.360 1.380 1.340 1.480 2,610,000 1.3881 -0.73%
2025-08-18 0 1.370 1.360 1.370 1.280 1.370 2,992,000 4,020,300 1.3437 1.370 1.360 1.370 1.280 1.370 2,992,000 1.3437 7.87%
2025-08-15 0 1.270 1.270 1.290 1.240 1.300 1,875,800 2,379,919 1.2687 1.270 1.270 1.290 1.240 1.300 1,875,800 1.2687 -2.31%
2025-08-14 0 1.300 1.300 1.310 1.290 1.360 1,378,000 1,808,620 1.3125 1.300 1.300 1.310 1.290 1.360 1,378,000 1.3125 -2.99%
2025-08-13 0 1.340 1.330 1.340 1.240 1.340 1,978,970 2,594,372 1.3110 1.340 1.330 1.340 1.240 1.340 1,978,970 1.3110 7.20%
2025-08-12 0 1.250 1.250 1.270 1.230 1.280 779,700 976,290 1.2521 1.250 1.250 1.270 1.230 1.280 779,700 1.2521 -1.57%
2025-08-11 0 1.270 1.270 1.280 1.260 1.300 506,000 645,920 1.2765 1.270 1.270 1.280 1.260 1.300 506,000 1.2765 -0.78%
2025-08-08 0 1.280 1.280 1.300 1.280 1.320 536,000 698,680 1.3035 1.280 1.280 1.300 1.280 1.320 536,000 1.3035 -3.03%
2025-08-07 0 1.320 1.300 1.330 1.290 1.320 398,800 521,108 1.3067 1.320 1.300 1.330 1.290 1.320 398,800 1.3067 0.76%
2025-08-06 0 1.310 1.310 1.320 1.270 1.310 817,000 1,052,110 1.2878 1.310 1.310 1.320 1.270 1.310 817,000 1.2878 0.00%
2025-08-05 0 1.310 1.310 1.320 1.290 1.310 263,000 342,470 1.3022 1.310 1.310 1.320 1.290 1.310 263,000 1.3022 0.77%
2025-08-04 0 1.300 1.300 1.320 1.240 1.330 734,000 949,695 1.2939 1.300 1.300 1.320 1.240 1.330 734,000 1.2939 1.56%
2025-08-01 0 1.280 1.260 1.280 1.220 1.280 1,491,000 1,872,910 1.2561 1.280 1.260 1.280 1.220 1.280 1,491,000 1.2561 0.79%
2025-07-31 0 1.270 1.270 1.280 1.260 1.310 1,808,000 2,319,650 1.2830 1.270 1.270 1.280 1.260 1.310 1,808,000 1.2830 -3.79%
2025-07-30 0 1.320 1.300 1.320 1.290 1.320 478,000 625,340 1.3082 1.320 1.300 1.320 1.290 1.320 478,000 1.3082 0.00%
2025-07-29 0 1.320 1.320 1.330 1.290 1.350 2,555,000 3,332,950 1.3045 1.320 1.320 1.330 1.290 1.350 2,555,000 1.3045 -2.22%
2025-07-28 0 1.350 1.330 1.350 1.300 1.370 2,414,000 3,234,270 1.3398 1.350 1.330 1.350 1.300 1.370 2,414,000 1.3398 -0.74%
2025-07-25 0 1.360 1.360 1.370 1.360 1.400 904,000 1,247,300 1.3798 1.360 1.360 1.370 1.360 1.400 904,000 1.3798 -2.86%
2025-07-24 0 1.400 1.400 1.420 1.380 1.460 2,354,000 3,315,656 1.4085 1.400 1.400 1.420 1.380 1.460 2,354,000 1.4085 -3.45%
2025-07-23 0 1.450 1.430 1.450 1.380 1.450 2,171,000 3,080,080 1.4187 1.450 1.430 1.450 1.380 1.450 2,171,000 1.4187 5.07%
2025-07-22 0 1.380 1.380 1.390 1.380 1.400 1,816,000 2,530,010 1.3932 1.380 1.380 1.390 1.380 1.400 1,816,000 1.3932 -0.72%
2025-07-21 0 1.390 1.380 1.390 1.350 1.400 1,602,000 2,212,760 1.3812 1.390 1.380 1.390 1.350 1.400 1,602,000 1.3812 0.72%
2025-07-18 0 1.380 1.380 1.390 1.370 1.400 1,381,000 1,912,120 1.3846 1.380 1.380 1.390 1.370 1.400 1,381,000 1.3846 0.00%
2025-07-17 0 1.380 1.380 1.390 1.350 1.400 1,504,000 2,087,840 1.3882 1.380 1.380 1.390 1.350 1.400 1,504,000 1.3882 -0.72%
2025-07-16 0 1.390 1.390 1.400 1.350 1.420 2,039,000 2,836,606 1.3912 1.390 1.390 1.400 1.350 1.420 2,039,000 1.3912 0.72%
2025-07-15 0 1.380 1.360 1.380 1.350 1.390 1,585,000 2,171,020 1.3697 1.380 1.360 1.380 1.350 1.390 1,585,000 1.3697 0.73%
2025-07-14 0 1.370 1.350 1.370 1.310 1.380 1,603,000 2,147,810 1.3399 1.370 1.350 1.370 1.310 1.380 1,603,000 1.3399 1.48%
2025-07-11 0 1.350 1.350 1.360 1.310 1.440 3,637,000 4,901,500 1.3477 1.350 1.350 1.360 1.310 1.440 3,637,000 1.3477 -3.57%
2025-07-10 0 1.400 1.370 1.400 1.360 1.450 5,260,000 7,361,070 1.3994 1.400 1.370 1.400 1.360 1.450 5,260,000 1.3994 5.26%
2025-07-09 0 1.330 1.330 1.350 1.310 1.360 1,909,000 2,536,230 1.3286 1.330 1.330 1.350 1.310 1.360 1,909,000 1.3286 -1.48%
2025-07-08 0 1.350 1.330 1.350 1.290 1.360 2,393,400 3,193,698 1.3344 1.350 1.330 1.350 1.290 1.360 2,393,400 1.3344 2.27%
2025-07-07 0 1.320 1.310 1.320 1.240 1.390 6,386,000 8,429,230 1.3200 1.320 1.310 1.320 1.240 1.390 6,386,000 1.3200 5.60%
2025-07-04 0 1.250 1.240 1.250 1.150 1.250 3,242,000 3,951,720 1.2189 1.250 1.240 1.250 1.150 1.250 3,242,000 1.2189 6.84%
2025-07-03 0 1.170 1.160 1.170 1.130 1.180 1,678,000 1,933,955 1.1525 1.170 1.160 1.170 1.130 1.180 1,678,000 1.1525 1.74%
2025-07-02 0 1.150 1.150 1.180 1.140 1.160 1,037,000 1,189,915 1.1475 1.150 1.150 1.180 1.140 1.160 1,037,000 1.1475 -0.86%
2025-06-30 0 1.160 1.140 1.160 1.140 1.180 539,000 621,280 1.1527 1.160 1.140 1.160 1.140 1.180 539,000 1.1527 0.87%
2025-06-27 0 1.150 1.150 1.160 1.130 1.180 311,262 357,352 1.1481 1.150 1.150 1.160 1.130 1.180 311,262 1.1481 0.88%
2025-06-26 0 1.140 1.130 1.140 1.130 1.190 1,270,000 1,463,720 1.1525 1.140 1.130 1.140 1.130 1.190 1,270,000 1.1525 -4.20%
2025-06-25 0 1.190 1.180 1.190 1.180 1.230 684,000 819,070 1.1975 1.190 1.180 1.190 1.180 1.230 684,000 1.1975 -0.83%
2025-06-24 0 1.200 1.200 1.210 1.180 1.220 592,000 717,660 1.2123 1.200 1.200 1.210 1.180 1.220 592,000 1.2123 1.69%
2025-06-23 0 1.180 1.160 1.180 1.140 1.180 993,000 1,152,189 1.1603 1.180 1.160 1.180 1.140 1.180 993,000 1.1603 0.00%
2025-06-20 0 1.180 1.150 1.180 1.090 1.180 1,644,000 1,857,201 1.1297 1.180 1.150 1.180 1.090 1.180 1,644,000 1.1297 8.26%
2025-06-19 0 1.090 1.090 1.100 1.090 1.140 1,799,000 1,977,090 1.0990 1.090 1.090 1.100 1.090 1.140 1,799,000 1.0990 -4.39%
2025-06-18 0 1.140 1.130 1.140 1.130 1.180 1,581,000 1,817,990 1.1499 1.140 1.130 1.140 1.130 1.180 1,581,000 1.1499 -3.39%
2025-06-17 0 1.180 1.160 1.180 1.150 1.180 1,027,000 1,195,750 1.1643 1.180 1.160 1.180 1.150 1.180 1,027,000 1.1643 1.72%
2025-06-16 0 1.160 1.160 1.170 1.140 1.210 1,340,000 1,559,430 1.1638 1.160 1.160 1.170 1.140 1.210 1,340,000 1.1638 -2.52%
2025-06-13 0 1.190 1.180 1.190 1.180 1.220 908,000 1,082,220 1.1919 1.190 1.180 1.190 1.180 1.220 908,000 1.1919 -0.83%
2025-06-12 0 1.200 1.190 1.200 1.180 1.300 8,784,000 10,697,010 1.2178 1.200 1.190 1.200 1.180 1.300 8,784,000 1.2178 -7.69%
2025-06-11 0 1.300 1.280 1.300 1.250 1.300 1,794,000 2,292,810 1.2780 1.300 1.280 1.300 1.250 1.300 1,794,000 1.2780 2.36%
2025-06-10 0 1.270 1.260 1.270 1.260 1.300 845,000 1,084,820 1.2838 1.270 1.260 1.270 1.260 1.300 845,000 1.2838 -1.55%
2025-06-09 0 1.290 1.270 1.290 1.250 1.300 1,429,500 1,815,962 1.2703 1.290 1.270 1.290 1.250 1.300 1,429,500 1.2703 -0.77%
2025-06-06 0 1.300 1.300 1.320 1.290 1.320 351,000 459,390 1.3088 1.300 1.300 1.320 1.290 1.320 351,000 1.3088 -1.52%
2025-06-05 0 1.320 1.310 1.320 1.290 1.350 2,588,000 3,389,990 1.3099 1.320 1.310 1.320 1.290 1.350 2,588,000 1.3099 -1.49%
2025-06-04 0 1.340 1.320 1.340 1.320 1.340 289,000 385,500 1.3339 1.340 1.320 1.340 1.320 1.340 289,000 1.3339 1.52%
2025-06-03 0 1.320 1.320 1.340 1.310 1.360 552,000 739,807 1.3402 1.320 1.320 1.340 1.310 1.360 552,000 1.3402 0.00%
2025-06-02 0 1.320 1.320 1.330 1.300 1.340 563,000 743,360 1.3204 1.320 1.320 1.330 1.300 1.340 563,000 1.3204 -1.49%
2025-05-30 0 1.340 1.340 1.350 1.340 1.380 518,000 699,590 1.3506 1.340 1.340 1.350 1.340 1.380 518,000 1.3506 -2.19%
2025-05-29 0 1.370 1.360 1.370 1.340 1.380 3,683,000 4,993,390 1.3558 1.370 1.360 1.370 1.340 1.380 3,683,000 1.3558 0.74%
2025-05-28 0 1.360 1.350 1.360 1.350 1.410 2,907,000 4,004,140 1.3774 1.360 1.350 1.360 1.350 1.410 2,907,000 1.3774 0.00%
2025-05-27 0 1.360 1.350 1.360 1.330 1.370 4,174,000 5,631,240 1.3491 1.360 1.350 1.360 1.330 1.370 4,174,000 1.3491 1.49%
2025-05-26 0 1.340 1.330 1.340 1.340 1.360 501,000 673,580 1.3445 1.340 1.330 1.340 1.340 1.360 501,000 1.3445 -0.74%
2025-05-23 0 1.350 1.340 1.350 1.340 1.370 1,189,000 1,602,610 1.3479 1.350 1.340 1.350 1.340 1.370 1,189,000 1.3479 0.75%
2025-05-22 0 1.340 1.340 1.360 1.300 1.410 23,437,000 31,494,900 1.3438 1.340 1.340 1.360 1.300 1.410 23,437,000 1.3438 -4.96%
2025-05-21 0 1.410 1.390 1.410 1.380 1.410 6,061,000 8,486,090 1.4001 1.410 1.390 1.410 1.380 1.410 6,061,000 1.4001 0.71%
2025-05-20 0 1.400 1.390 1.400 1.380 1.410 2,057,000 2,877,350 1.3988 1.400 1.390 1.400 1.380 1.410 2,057,000 1.3988 2.19%
2025-05-19 0 1.370 1.370 1.380 1.370 1.470 7,891,000 11,194,000 1.4186 1.370 1.370 1.380 1.370 1.470 7,891,000 1.4186 -7.43%
2025-05-16 0 1.480 1.480 1.500 1.400 1.480 3,138,000 4,548,720 1.4496 1.480 1.480 1.500 1.400 1.480 3,138,000 1.4496 3.50%
2025-05-15 0 1.430 1.410 1.430 1.380 1.430 6,718,000 9,413,500 1.4012 1.430 1.410 1.430 1.380 1.430 6,718,000 1.4012 2.14%
2025-05-14 0 1.400 1.390 1.400 1.380 1.420 1,692,000 2,362,750 1.3964 1.400 1.390 1.400 1.380 1.420 1,692,000 1.3964 0.00%
2025-05-13 0 1.400 1.370 1.400 1.360 1.480 16,690,000 23,587,850 1.4133 1.400 1.370 1.400 1.360 1.480 16,690,000 1.4133 0.00%
2025-05-12 0 1.400 1.390 1.400 1.330 1.410 6,283,000 8,591,170 1.3674 1.400 1.390 1.400 1.330 1.410 6,283,000 1.3674 0.00%
2025-05-09 0 1.400 1.390 1.400 1.400 1.430 1,572,000 2,218,950 1.4115 1.400 1.390 1.400 1.400 1.430 1,572,000 1.4115 0.00%
2025-05-08 0 1.400 1.400 1.410 1.400 1.500 14,557,000 20,998,090 1.4425 1.400 1.400 1.410 1.400 1.500 14,557,000 1.4425 -4.76%
2025-05-07 0 1.470 1.450 1.470 1.300 1.470 9,454,530 13,052,215 1.3805 1.470 1.450 1.470 1.300 1.470 9,454,530 1.3805 4.26%
2025-05-06 0 1.410 1.400 1.410 1.360 1.490 2,899,000 4,107,520 1.4169 1.410 1.400 1.410 1.360 1.490 2,899,000 1.4169 -4.08%
2025-05-02 0 1.470 1.450 1.470 1.450 1.480 5,405,000 7,842,680 1.4510 1.470 1.450 1.470 1.450 1.480 5,405,000 1.4510 0.68%
2025-04-30 0 1.460 1.430 1.460 1.440 1.490 7,483,000 10,863,800 1.4518 1.460 1.430 1.460 1.440 1.490 7,483,000 1.4518 -0.68%
2025-04-29 0 1.470 1.460 1.470 1.430 1.480 4,528,000 6,609,260 1.4596 1.470 1.460 1.470 1.430 1.480 4,528,000 1.4596 0.00%
2025-04-28 0 1.470 1.450 1.470 1.420 1.470 6,637,000 9,623,310 1.4499 1.470 1.450 1.470 1.420 1.470 6,637,000 1.4499 0.68%
2025-04-25 0 1.460 1.450 1.460 1.430 1.480 24,249,000 35,152,316 1.4496 1.460 1.450 1.460 1.430 1.480 24,249,000 1.4496 2.82%
2025-04-24 0 1.420 1.420 1.460 1.410 1.470 12,417,000 17,964,810 1.4468 1.420 1.420 1.460 1.410 1.470 12,417,000 1.4468 -5.33%
2025-04-23 0 1.500 1.490 1.500 1.450 1.500 14,274,000 21,249,680 1.4887 1.500 1.490 1.500 1.450 1.500 14,274,000 1.4887 1.35%
2025-04-22 0 1.480 1.480 1.500 1.460 1.530 3,789,000 5,672,250 1.4970 1.480 1.480 1.500 1.460 1.530 3,789,000 1.4970 -2.63%
2025-04-17 0 1.520 1.520 1.560 1.460 1.560 1,672,000 2,525,440 1.5104 1.520 1.520 1.560 1.460 1.560 1,672,000 1.5104 -2.56%
2025-04-16 0 1.560 1.550 1.560 1.430 1.600 5,398,891 8,182,046 1.5155 1.560 1.550 1.560 1.430 1.600 5,398,891 1.5155 5.41%
2025-04-15 0 1.480 1.480 1.500 1.450 1.520 2,789,000 4,182,160 1.4995 1.480 1.480 1.500 1.450 1.520 2,789,000 1.4995 0.00%
2025-04-14 0 1.480 1.480 1.490 1.380 1.510 3,046,214 4,450,635 1.4610 1.480 1.480 1.490 1.380 1.510 3,046,214 1.4610 6.47%
2025-04-11 0 1.390 1.380 1.390 1.280 1.430 17,949,000 24,974,534 1.3914 1.390 1.380 1.390 1.280 1.430 17,949,000 1.3914 2.96%
2025-04-10 0 1.350 1.340 1.350 1.240 1.380 3,912,000 5,049,760 1.2908 1.350 1.340 1.350 1.240 1.380 3,912,000 1.2908 8.87%
2025-04-09 0 1.240 1.240 1.270 1.130 1.280 11,029,000 13,331,665 1.2088 1.240 1.240 1.270 1.130 1.280 11,029,000 1.2088 2.48%
2025-04-08 0 1.210 1.210 1.230 1.180 1.290 2,872,001 3,551,790 1.2367 1.210 1.210 1.230 1.180 1.290 2,872,001 1.2367 0.83%
2025-04-07 0 1.200 1.200 1.210 1.200 1.380 6,989,089 8,912,714 1.2752 1.200 1.200 1.210 1.200 1.380 6,989,089 1.2752 -23.57%
2025-04-03 0 1.570 1.550 1.570 1.410 1.570 11,830,000 17,877,350 1.5112 1.570 1.550 1.570 1.410 1.570 11,830,000 1.5112 4.67%
2025-04-02 0 1.500 1.460 1.500 1.340 1.510 4,110,000 5,943,140 1.4460 1.500 1.460 1.500 1.340 1.510 4,110,000 1.4460 9.49%
2025-04-01 0 1.370 1.360 1.370 1.370 1.490 4,072,808 5,713,919 1.4029 1.370 1.360 1.370 1.370 1.490 4,072,808 1.4029 -7.43%
2025-03-31 0 1.480 1.480 1.500 1.420 1.650 2,857,000 4,278,960 1.4977 1.480 1.480 1.500 1.420 1.650 2,857,000 1.4977 -9.20%
2025-03-28 0 1.630 1.630 1.660 1.620 1.660 1,489,000 2,433,079 1.6340 1.630 1.630 1.660 1.620 1.660 1,489,000 1.6340 0.00%
2025-03-27 0 1.630 1.630 1.650 1.630 1.680 896,000 1,474,674 1.6458 1.630 1.630 1.650 1.630 1.680 896,000 1.6458 -1.21%
2025-03-26 0 1.650 1.640 1.650 1.620 1.660 834,000 1,366,075 1.6380 1.650 1.640 1.650 1.620 1.660 834,000 1.6380 1.23%
2025-03-25 0 1.630 1.630 1.640 1.620 1.660 2,327,000 3,809,760 1.6372 1.630 1.630 1.640 1.620 1.660 2,327,000 1.6372 -1.81%
2025-03-24 0 1.660 1.660 1.670 1.650 1.740 1,826,000 3,089,060 1.6917 1.660 1.660 1.670 1.650 1.740 1,826,000 1.6917 -4.05%
2025-03-21 0 1.730 1.730 1.750 1.710 1.920 5,253,000 9,365,440 1.7829 1.730 1.730 1.750 1.710 1.920 5,253,000 1.7829 -10.82%
2025-03-20 0 1.940 1.930 1.940 1.900 1.980 23,881,595 46,004,600 1.9264 1.940 1.930 1.940 1.900 1.980 23,881,595 1.9264 0.52%
2025-03-19 0 1.930 1.930 1.940 1.880 1.930 4,172,000 7,978,509 1.9124 1.930 1.930 1.940 1.880 1.930 4,172,000 1.9124 0.52%
2025-03-18 0 1.920 1.910 1.920 1.870 1.920 13,019,000 24,730,658 1.8996 1.920 1.910 1.920 1.870 1.920 13,019,000 1.8996 3.23%
2025-03-17 0 1.860 1.860 1.870 1.790 1.880 11,790,000 21,818,130 1.8506 1.860 1.860 1.870 1.790 1.880 11,790,000 1.8506 -0.53%
2025-03-14 0 1.870 1.860 1.870 1.810 1.900 4,643,000 8,644,020 1.8617 1.870 1.860 1.870 1.810 1.900 4,643,000 1.8617 3.31%
2025-03-13 0 1.810 1.810 1.820 1.810 1.860 2,258,278 4,126,304 1.8272 1.810 1.810 1.820 1.810 1.860 2,258,278 1.8272 -2.69%
2025-03-12 0 1.860 1.860 1.870 1.840 1.890 1,860,000 3,466,150 1.8635 1.860 1.860 1.870 1.840 1.890 1,860,000 1.8635 -1.59%
2025-03-11 0 1.890 1.890 1.900 1.850 1.910 8,173,000 15,486,610 1.8949 1.890 1.890 1.900 1.850 1.910 8,173,000 1.8949 1.07%
2025-03-10 0 1.870 1.870 1.890 1.820 1.900 4,184,000 7,783,400 1.8603 1.870 1.870 1.890 1.820 1.900 4,184,000 1.8603 0.54%
2025-03-07 0 1.860 1.850 1.860 1.830 1.910 6,784,000 12,713,030 1.8740 1.860 1.850 1.860 1.830 1.910 6,784,000 1.8740 -2.11%
2025-03-06 0 1.900 1.900 1.920 1.900 1.950 4,139,000 7,974,454 1.9267 1.900 1.900 1.920 1.900 1.950 4,139,000 1.9267 -1.55%
2025-03-05 0 1.930 1.910 1.930 1.880 1.950 18,772,414 35,637,767 1.8984 1.930 1.910 1.930 1.880 1.950 18,772,414 1.8984 2.12%
2025-03-04 0 1.890 1.880 1.890 1.840 1.920 4,877,000 9,171,130 1.8805 1.890 1.880 1.890 1.840 1.920 4,877,000 1.8805 0.00%
2025-03-03 0 1.890 1.880 1.890 1.820 1.930 17,352,000 32,802,645 1.8904 1.890 1.880 1.890 1.820 1.930 17,352,000 1.8904 2.16%
2025-02-28 0 1.850 1.850 1.860 1.830 1.890 5,818,000 10,733,380 1.8449 1.850 1.850 1.860 1.830 1.890 5,818,000 1.8449 -1.60%
2025-02-27 0 1.880 1.870 1.880 1.830 1.960 7,677,000 14,292,730 1.8618 1.880 1.870 1.880 1.830 1.960 7,677,000 1.8618 -3.59%
2025-02-26 0 1.950 1.940 1.950 1.900 1.980 10,567,000 20,562,020 1.9459 1.950 1.940 1.950 1.900 1.980 10,567,000 1.9459 2.09%
2025-02-25 0 1.910 1.900 1.910 1.850 1.940 21,559,000 40,844,223 1.8945 1.910 1.900 1.910 1.850 1.940 21,559,000 1.8945 0.53%
2025-02-24 0 1.900 1.900 1.910 1.830 1.910 31,090,000 58,060,680 1.8675 1.900 1.900 1.910 1.830 1.910 31,090,000 1.8675 2.70%
2025-02-21 0 1.850 1.850 1.860 1.830 1.920 15,848,000 29,347,010 1.8518 1.850 1.850 1.860 1.830 1.920 15,848,000 1.8518 -2.12%
2025-02-20 0 1.890 1.860 1.890 1.790 1.900 31,790,000 59,229,360 1.8631 1.890 1.860 1.890 1.790 1.900 31,790,000 1.8631 2.16%
2025-02-19 0 1.850 1.850 1.870 1.840 1.900 5,469,000 10,140,126 1.8541 1.850 1.850 1.870 1.840 1.900 5,469,000 1.8541 -1.60%
2025-02-18 0 1.880 1.880 1.890 1.800 1.890 5,122,000 9,466,302 1.8482 1.880 1.880 1.890 1.800 1.890 5,122,000 1.8482 1.62%
2025-02-17 0 1.850 1.840 1.850 1.800 1.860 3,824,000 6,989,570 1.8278 1.850 1.840 1.850 1.800 1.860 3,824,000 1.8278 1.65%
2025-02-14 0 1.820 1.790 1.820 1.710 1.820 6,661,400 11,731,690 1.7611 1.820 1.790 1.820 1.710 1.820 6,661,400 1.7611 4.00%
2025-02-13 0 1.750 1.730 1.750 1.730 1.850 14,322,000 25,744,240 1.7975 1.750 1.730 1.750 1.730 1.850 14,322,000 1.7975 -0.57%
2025-02-12 0 1.760 1.760 1.780 1.750 1.870 7,762,000 14,174,999 1.8262 1.760 1.760 1.780 1.750 1.870 7,762,000 1.8262 -4.35%
2025-02-11 0 1.840 1.840 1.850 1.770 1.960 26,471,000 48,730,871 1.8409 1.840 1.840 1.850 1.770 1.960 26,471,000 1.8409 -3.16%
2025-02-10 0 1.900 1.890 1.900 1.790 1.900 18,403,000 33,702,731 1.8314 1.900 1.890 1.900 1.790 1.900 18,403,000 1.8314 4.40%
2025-02-07 0 1.820 1.810 1.820 1.690 1.840 15,455,000 27,536,399 1.7817 1.820 1.810 1.820 1.690 1.840 15,455,000 1.7817 3.41%
2025-02-06 0 1.760 1.740 1.760 1.740 1.800 12,262,000 21,659,501 1.7664 1.760 1.740 1.760 1.740 1.800 12,262,000 1.7664 -0.56%
2025-02-05 0 1.770 1.760 1.770 1.680 1.850 40,341,000 71,037,460 1.7609 1.770 1.760 1.770 1.680 1.850 40,341,000 1.7609 -1.67%
2025-02-04 0 1.800 1.780 1.800 1.740 1.800 5,786,000 10,255,649 1.7725 1.800 1.780 1.800 1.740 1.800 5,786,000 1.7725 2.27%
2025-02-03 0 1.760 1.760 1.770 1.670 1.800 4,090,000 7,039,558 1.7212 1.760 1.760 1.770 1.670 1.800 4,090,000 1.7212 1.73%
2025-01-28 0 1.730 1.720 1.730 1.670 1.740 5,261,000 9,002,330 1.7111 1.730 1.720 1.730 1.670 1.740 5,261,000 1.7111 1.76%
2025-01-27 0 1.700 1.690 1.700 1.640 1.740 11,839,000 20,045,874 1.6932 1.700 1.690 1.700 1.640 1.740 11,839,000 1.6932 3.66%
2025-01-24 0 1.640 1.630 1.640 1.540 1.660 25,203,000 41,005,920 1.6270 1.640 1.630 1.640 1.540 1.660 25,203,000 1.6270 5.81%
2025-01-23 0 1.550 1.550 1.570 1.520 1.590 8,251,000 12,810,620 1.5526 1.550 1.550 1.570 1.520 1.590 8,251,000 1.5526 -0.64%
2025-01-22 0 1.560 1.550 1.560 1.550 1.630 17,319,010 27,473,516 1.5863 1.560 1.550 1.560 1.550 1.630 17,319,010 1.5863 -2.50%
2025-01-21 0 1.600 1.600 1.610 1.570 1.690 14,736,000 23,685,737 1.6073 1.600 1.600 1.610 1.570 1.690 14,736,000 1.6073 -6.98%
2025-01-20 0 1.720 1.680 1.720 1.480 1.720 29,710,000 47,530,580 1.5998 1.720 1.680 1.720 1.480 1.720 29,710,000 1.5998 10.97%
2025-01-17 0 1.550 1.550 1.560 1.550 1.680 26,232,000 42,956,550 1.6376 1.550 1.550 1.560 1.550 1.680 26,232,000 1.6376 -4.32%
2025-01-16 0 1.620 1.620 1.630 1.610 1.770 8,080,000 13,666,060 1.6913 1.620 1.620 1.630 1.610 1.770 8,080,000 1.6913 -7.95%
2025-01-15 0 1.760 1.750 1.760 1.670 1.760 17,982,000 30,838,930 1.7150 1.760 1.750 1.760 1.670 1.760 17,982,000 1.7150 3.53%
2025-01-14 0 1.700 1.690 1.700 1.580 1.730 36,763,000 60,939,875 1.6576 1.700 1.690 1.700 1.580 1.730 36,763,000 1.6576 2.41%
2025-01-13 0 1.660 1.660 1.680 1.430 1.700 40,641,000 62,853,260 1.5465 1.660 1.660 1.680 1.430 1.700 40,641,000 1.5465 2.47%
2025-01-10 0 1.620 1.620 1.630 1.600 1.740 28,192,000 46,643,046 1.6545 1.620 1.620 1.630 1.600 1.740 28,192,000 1.6545 -8.47%
2025-01-09 0 1.770 1.760 1.770 1.740 1.900 22,573,000 40,588,790 1.7981 1.770 1.760 1.770 1.740 1.900 22,573,000 1.7981 -4.84%
2025-01-08 0 1.860 1.800 1.860 1.720 1.990 10,833,000 19,450,668 1.7955 1.860 1.800 1.860 1.720 1.990 10,833,000 1.7955 -4.12%
2025-01-07 0 1.940 1.940 1.960 1.900 2.080 8,281,000 16,285,230 1.9666 1.940 1.940 1.960 1.900 2.080 8,281,000 1.9666 -5.83%
2025-01-06 0 2.060 2.050 2.060 1.880 2.100 11,241,000 22,304,290 1.9842 2.060 2.050 2.060 1.880 2.100 11,241,000 1.9842 2.49%
2025-01-03 0 2.010 2.000 2.010 1.860 2.250 24,419,000 50,690,095 2.0758 2.010 2.000 2.010 1.860 2.250 24,419,000 2.0758 -11.45%
2025-01-02 0 2.270 2.250 2.270 2.180 2.330 12,779,000 28,928,410 2.2637 2.270 2.250 2.270 2.180 2.330 12,779,000 2.2637 -0.87%
2024-12-31 0 2.290 2.280 2.290 2.200 2.320 8,286,000 18,723,680 2.2597 2.290 2.280 2.290 2.200 2.320 8,286,000 2.2597 0.88%
2024-12-30 0 2.270 2.210 2.270 2.170 2.350 23,771,298 54,023,526 2.2726 2.270 2.210 2.270 2.170 2.350 23,771,298 2.2726 -2.16%
2024-12-27 0 2.320 2.320 2.330 2.150 2.330 16,010,254 36,007,599 2.2490 2.320 2.320 2.330 2.150 2.330 16,010,254 2.2490 5.45%
2024-12-24 0 2.200 2.200 2.220 2.150 2.270 14,711,222 32,612,449 2.2168 2.200 2.200 2.220 2.150 2.270 14,711,222 2.2168 3.77%
2024-12-23 0 2.120 2.120 2.130 2.090 2.350 23,551,000 50,641,609 2.1503 2.120 2.120 2.130 2.090 2.350 23,551,000 2.1503 -7.83%
2024-12-20 0 2.300 2.300 2.310 2.250 2.370 12,542,000 29,248,050 2.3320 2.300 2.300 2.310 2.250 2.370 12,542,000 2.3320 -0.86%
2024-12-19 0 2.320 2.320 2.330 2.200 2.370 36,939,000 84,238,527 2.2805 2.320 2.320 2.330 2.200 2.370 36,939,000 2.2805 -0.43%
2024-12-18 0 2.330 2.330 2.340 2.110 2.380 38,698,500 88,620,036 2.2900 2.330 2.330 2.340 2.110 2.380 38,698,500 2.2900 7.37%
2024-12-17 0 2.170 2.160 2.170 2.040 2.260 65,061,050 139,114,123 2.1382 2.170 2.160 2.170 2.040 2.260 65,061,050 2.1382 3.83%
2024-12-16 0 2.090 2.080 2.090 1.930 2.090 22,706,214 45,135,696 1.9878 2.090 2.080 2.090 1.930 2.090 22,706,214 1.9878 7.18%
2024-12-13 0 1.950 1.950 1.970 1.910 2.000 16,379,000 32,250,065 1.9690 1.950 1.950 1.970 1.910 2.000 16,379,000 1.9690 -2.50%
2024-12-12 0 2.000 2.000 2.010 1.940 2.020 30,793,000 61,366,104 1.9929 2.000 2.000 2.010 1.940 2.020 30,793,000 1.9929 2.04%
2024-12-11 0 1.960 1.960 1.970 1.870 1.990 16,072,756 31,199,573 1.9411 1.960 1.960 1.970 1.870 1.990 16,072,756 1.9411 -2.00%
2024-12-10 0 2.000 1.990 2.000 1.930 2.050 35,464,000 71,188,439 2.0073 2.000 1.990 2.000 1.930 2.050 35,464,000 2.0073 2.56%
2024-12-09 0 1.950 1.940 1.950 1.890 1.980 28,632,000 55,324,123 1.9322 1.950 1.940 1.950 1.890 1.980 28,632,000 1.9322 2.09%
2024-12-06 0 1.910 1.900 1.910 1.860 1.940 5,739,000 10,915,522 1.9020 1.910 1.900 1.910 1.860 1.940 5,739,000 1.9020 -1.55%
2024-12-05 0 1.940 1.920 1.940 1.800 1.940 28,130,000 53,593,529 1.9052 1.940 1.920 1.940 1.800 1.940 28,130,000 1.9052 5.43%
2024-12-04 0 1.840 1.830 1.840 1.810 1.960 25,968,000 48,954,438 1.8852 1.840 1.830 1.840 1.810 1.960 25,968,000 1.8852 -2.13%
2024-12-03 0 1.880 1.880 1.900 1.800 1.930 16,990,000 31,788,945 1.8710 1.880 1.880 1.900 1.800 1.930 16,990,000 1.8710 -3.09%
2024-12-02 0 1.940 1.920 1.940 1.900 1.980 21,469,000 41,692,177 1.9420 1.940 1.920 1.940 1.900 1.980 21,469,000 1.9420 -0.51%
2024-11-29 0 1.950 1.940 1.950 1.850 1.950 28,148,000 53,738,185 1.9091 1.950 1.940 1.950 1.850 1.950 28,148,000 1.9091 1.56%
2024-11-28 0 1.920 1.910 1.920 1.740 1.940 39,185,612 72,947,817 1.8616 1.920 1.910 1.920 1.740 1.940 39,185,612 1.8616 7.87%
2024-11-27 0 1.780 1.770 1.780 1.600 1.800 16,508,582 28,322,196 1.7156 1.780 1.770 1.780 1.600 1.800 16,508,582 1.7156 7.88%
2024-11-26 0 1.650 1.640 1.650 1.580 1.850 38,924,000 65,522,980 1.6834 1.650 1.640 1.650 1.580 1.850 38,924,000 1.6834 -13.16%
2024-11-25 0 1.900 1.890 1.900 1.750 1.950 41,814,084 77,250,314 1.8475 1.900 1.890 1.900 1.750 1.950 41,814,084 1.8475 5.56%
2024-11-22 0 1.800 1.780 1.800 1.740 1.940 22,866,090 41,692,744 1.8233 1.800 1.780 1.800 1.740 1.940 22,866,090 1.8233 -0.55%
2024-11-21 0 1.810 1.800 1.810 1.730 1.900 26,925,538 48,925,794 1.8171 1.810 1.800 1.810 1.730 1.900 26,925,538 1.8171 2.26%
2024-11-20 0 1.770 1.770 1.780 1.470 1.840 49,602,618 85,117,219 1.7160 1.770 1.770 1.780 1.470 1.840 49,602,618 1.7160 18.79%
2024-11-19 0 1.490 1.470 1.490 1.440 1.530 17,431,000 25,852,840 1.4832 1.490 1.470 1.490 1.440 1.530 17,431,000 1.4832 1.36%
2024-11-18 0 1.470 1.460 1.470 1.350 1.500 20,186,000 29,435,587 1.4582 1.470 1.460 1.470 1.350 1.500 20,186,000 1.4582 8.89%
2024-11-15 0 1.350 1.350 1.360 1.330 1.420 12,214,000 16,835,098 1.3783 1.350 1.350 1.360 1.330 1.420 12,214,000 1.3783 1.50%
2024-11-14 0 1.330 1.330 1.340 1.310 1.500 15,840,000 22,011,130 1.3896 1.330 1.330 1.340 1.310 1.500 15,840,000 1.3896 -9.52%
2024-11-13 0 1.470 1.460 1.470 1.320 1.540 29,009,524 40,860,022 1.4085 1.470 1.460 1.470 1.320 1.540 29,009,524 1.4085 6.52%
2024-11-12 0 1.380 1.370 1.400 1.320 1.500 45,636,000 64,353,830 1.4102 1.380 1.370 1.400 1.320 1.500 45,636,000 1.4102 0.73%
2024-11-11 0 1.370 1.360 1.370 1.140 1.380 32,167,616 41,703,151 1.2964 1.370 1.360 1.370 1.140 1.380 32,167,616 1.2964 20.18%
2024-11-08 0 1.140 1.130 1.140 1.120 1.200 4,186,000 4,854,570 1.1597 1.140 1.130 1.140 1.120 1.200 4,186,000 1.1597 -0.87%
2024-11-07 0 1.150 1.140 1.150 1.100 1.160 3,104,000 3,511,890 1.1314 1.150 1.140 1.150 1.100 1.160 3,104,000 1.1314 2.68%
2024-11-06 0 1.120 1.110 1.120 1.050 1.150 8,287,000 9,223,180 1.1130 1.120 1.110 1.120 1.050 1.150 8,287,000 1.1130 6.67%
2024-11-05 0 1.050 1.050 1.060 1.050 1.070 2,354,000 2,474,450 1.0512 1.050 1.050 1.060 1.050 1.070 2,354,000 1.0512 0.00%
2024-11-04 0 1.050 1.050 1.060 1.030 1.060 943,000 989,810 1.0496 1.050 1.050 1.060 1.030 1.060 943,000 1.0496 0.00%
2024-11-01 0 1.050 1.050 1.060 0.980 1.060 3,469,000 3,583,500 1.0330 1.050 1.050 1.060 0.980 1.060 3,469,000 1.0330 5.00%
2024-10-31 0 1.000 0.990 1.000 0.980 1.020 609,000 608,470 0.9991 1.000 0.990 1.000 0.980 1.020 609,000 0.9991 1.01%
2024-10-30 0 0.990 0.990 1.010 0.990 1.050 1,288,000 1,307,670 1.0153 0.990 0.990 1.010 0.990 1.050 1,288,000 1.0153 -3.88%
2024-10-29 0 1.030 1.030 1.040 0.990 1.040 3,020,000 3,084,390 1.0213 1.030 1.030 1.040 0.990 1.040 3,020,000 1.0213 4.04%
2024-10-28 0 0.990 0.980 0.990 0.970 0.990 685,000 673,149 0.9827 0.990 0.980 0.990 0.970 0.990 685,000 0.9827 -1.00%
2024-10-25 0 1.000 0.990 1.000 0.990 1.020 1,230,000 1,236,070 1.0049 1.000 0.990 1.000 0.990 1.020 1,230,000 1.0049 1.01%
2024-10-24 0 0.990 0.980 0.990 0.960 1.010 8,883,000 8,692,060 0.9785 0.990 0.980 0.990 0.960 1.010 8,883,000 0.9785 -1.98%
2024-10-23 0 1.010 0.990 1.010 0.990 1.040 3,261,000 3,298,940 1.0116 1.010 0.990 1.010 0.990 1.040 3,261,000 1.0116 -2.88%
2024-10-22 0 1.040 1.020 1.040 1.010 1.050 847,000 879,070 1.0379 1.040 1.020 1.040 1.010 1.050 847,000 1.0379 0.97%
2024-10-21 0 1.030 1.030 1.050 1.020 1.060 2,166,000 2,239,460 1.0339 1.030 1.030 1.050 1.020 1.060 2,166,000 1.0339 -3.74%
2024-10-18 0 1.070 1.050 1.070 1.030 1.090 5,510,000 5,816,872 1.0557 1.070 1.050 1.070 1.030 1.090 5,510,000 1.0557 5.94%
2024-10-17 0 1.010 1.000 1.010 0.990 1.050 4,154,000 4,224,770 1.0170 1.010 1.000 1.010 0.990 1.050 4,154,000 1.0170 0.00%
2024-10-16 0 1.010 1.010 1.020 1.000 1.070 2,151,000 2,212,920 1.0288 1.010 1.010 1.020 1.000 1.070 2,151,000 1.0288 -2.88%
2024-10-15 0 1.040 1.030 1.040 1.020 1.130 5,879,000 6,325,970 1.0760 1.040 1.030 1.040 1.020 1.130 5,879,000 1.0760 -3.70%
2024-10-14 0 1.080 1.080 1.090 1.050 1.150 13,773,000 15,044,210 1.0923 1.080 1.080 1.090 1.050 1.150 13,773,000 1.0923 -9.24%
2024-10-10 0 1.190 1.180 1.190 1.040 1.200 40,597,000 46,457,690 1.1444 1.190 1.180 1.190 1.040 1.200 40,597,000 1.1444 16.67%
2024-10-09 0 1.020 1.000 1.020 0.980 1.040 32,034,000 32,075,089 1.0013 1.020 1.000 1.020 0.980 1.040 32,034,000 1.0013 4.08%
2024-10-08 0 0.980 0.970 0.980 0.980 1.100 24,071,000 24,981,460 1.0378 0.980 0.970 0.980 0.980 1.100 24,071,000 1.0378 -10.91%
2024-10-07 0 1.100 1.090 1.100 1.030 1.100 19,415,016 20,679,376 1.0651 1.100 1.090 1.100 1.030 1.100 19,415,016 1.0651 0.92%
2024-10-04 0 1.090 1.080 1.090 1.040 1.110 7,367,000 7,893,162 1.0714 1.090 1.080 1.090 1.040 1.110 7,367,000 1.0714 1.87%
2024-10-03 0 1.070 1.060 1.070 0.990 1.070 11,258,000 11,479,327 1.0197 1.070 1.060 1.070 0.990 1.070 11,258,000 1.0197 2.88%
2024-10-02 0 1.040 1.040 1.050 0.950 1.050 17,810,284 17,710,253 0.9944 1.040 1.040 1.050 0.950 1.050 17,810,284 0.9944 8.33%
2024-09-30 0 0.960 0.940 0.960 0.910 0.970 18,234,000 17,246,670 0.9459 0.960 0.940 0.960 0.910 0.970 18,234,000 0.9459 5.49%
2024-09-27 0 0.910 0.900 0.910 0.880 0.920 13,876,770 12,487,673 0.8999 0.910 0.900 0.910 0.880 0.920 13,876,770 0.8999 4.60%
2024-09-26 0 0.870 0.870 0.880 0.840 0.880 5,064,000 4,356,950 0.8604 0.870 0.870 0.880 0.840 0.880 5,064,000 0.8604 2.35%
2024-09-25 0 0.850 0.850 0.860 0.850 0.890 1,612,000 1,398,356 0.8675 0.850 0.850 0.860 0.850 0.890 1,612,000 0.8675 -1.16%
2024-09-24 0 0.860 0.850 0.860 0.850 0.860 1,592,000 1,354,560 0.8509 0.860 0.850 0.860 0.850 0.860 1,592,000 0.8509 0.00%
2024-09-23 0 0.860 0.850 0.860 0.850 0.860 1,989,000 1,691,650 0.8505 0.860 0.850 0.860 0.850 0.860 1,989,000 0.8505 0.00%
2024-09-20 0 0.860 0.850 0.860 0.820 0.870 2,679,000 2,280,340 0.8512 0.860 0.850 0.860 0.820 0.870 2,679,000 0.8512 1.18%
2024-09-19 0 0.850 0.850 0.860 0.850 0.870 1,102,000 947,189 0.8595 0.850 0.850 0.860 0.850 0.870 1,102,000 0.8595 -1.16%
2024-09-17 0 0.860 0.850 0.860 0.840 0.870 1,320,000 1,124,099 0.8516 0.860 0.850 0.860 0.840 0.870 1,320,000 0.8516 1.18%
2024-09-16 0 0.850 0.850 0.860 0.830 0.860 995,000 843,320 0.8476 0.850 0.850 0.860 0.830 0.860 995,000 0.8476 0.00%
2024-09-13 0 0.850 0.850 0.860 0.830 0.860 4,344,000 3,690,330 0.8495 0.850 0.850 0.860 0.830 0.860 4,344,000 0.8495 3.66%
2024-09-12 0 0.820 0.820 0.830 0.810 0.830 2,847,714 2,311,643 0.8118 0.820 0.820 0.830 0.810 0.830 2,847,714 0.8118 2.50%
2024-09-11 0 0.800 0.800 0.810 0.800 0.810 481,000 385,238 0.8009 0.800 0.800 0.810 0.800 0.810 481,000 0.8009 0.00%
2024-09-10 0 0.800 0.800 0.810 0.790 0.800 853,000 682,350 0.7999 0.800 0.800 0.810 0.790 0.800 853,000 0.7999 0.00%
2024-09-09 0 0.800 0.800 0.810 0.770 0.800 4,099,000 3,270,710 0.7979 0.800 0.800 0.810 0.770 0.800 4,099,000 0.7979 0.00%
2024-09-05 0 0.800 0.790 0.800 0.770 0.800 3,090,000 2,420,180 0.7832 0.800 0.790 0.800 0.770 0.800 3,090,000 0.7832 3.90%
2024-09-04 0 0.770 0.770 0.780 0.770 0.790 3,460,000 2,689,660 0.7774 0.770 0.770 0.780 0.770 0.790 3,460,000 0.7774 -1.28%
2024-09-03 0 0.780 0.780 0.790 0.770 0.790 1,805,000 1,408,500 0.7803 0.780 0.780 0.790 0.770 0.790 1,805,000 0.7803 -1.27%
2024-09-02 0 0.790 0.790 0.800 0.770 0.820 4,448,000 3,534,640 0.7947 0.790 0.790 0.800 0.770 0.820 4,448,000 0.7947 -4.82%
2024-08-30 0 0.830 0.820 0.830 0.800 0.830 3,744,000 3,026,710 0.8084 0.830 0.820 0.830 0.800 0.830 3,744,000 0.8084 5.06%
2024-08-29 0 0.790 0.790 0.800 0.760 0.790 1,498,000 1,160,650 0.7748 0.790 0.790 0.800 0.760 0.790 1,498,000 0.7748 0.00%
2024-08-28 0 0.790 0.780 0.790 0.780 0.830 2,286,000 1,834,890 0.8027 0.790 0.780 0.790 0.780 0.830 2,286,000 0.8027 -7.06%
2024-08-27 0 0.850 0.840 0.850 0.820 0.850 939,000 782,680 0.8335 0.850 0.840 0.850 0.820 0.850 939,000 0.8335 -1.16%
2024-08-26 0 0.860 0.850 0.860 0.850 0.860 349,000 297,000 0.8510 0.860 0.850 0.860 0.850 0.860 349,000 0.8510 1.18%
2024-08-23 0 0.850 0.850 0.860 0.850 0.890 1,773,000 1,514,060 0.8540 0.850 0.850 0.860 0.850 0.890 1,773,000 0.8540 -5.56%
2024-08-22 0 0.900 0.880 0.900 0.870 0.900 6,248,000 5,536,610 0.8861 0.900 0.880 0.900 0.870 0.900 6,248,000 0.8861 2.27%
2024-08-21 0 0.880 0.870 0.880 0.850 0.880 1,998,000 1,718,910 0.8603 0.880 0.870 0.880 0.850 0.880 1,998,000 0.8603 1.15%
2024-08-20 0 0.870 0.870 0.890 0.870 0.910 15,102,000 13,447,894 0.8905 0.870 0.870 0.890 0.870 0.910 15,102,000 0.8905 -1.14%
2024-08-19 0 0.880 0.880 0.890 0.860 0.890 10,438,000 9,139,320 0.8756 0.880 0.880 0.890 0.860 0.890 10,438,000 0.8756 3.53%
2024-08-16 0 0.850 0.850 0.860 0.830 0.860 23,760,000 20,288,390 0.8539 0.850 0.850 0.860 0.830 0.860 23,760,000 0.8539 2.41%
2024-08-15 0 0.830 0.810 0.830 0.800 0.850 4,833,000 3,892,860 0.8055 0.830 0.810 0.830 0.800 0.850 4,833,000 0.8055 -3.49%
2024-08-14 0 0.860 0.850 0.860 0.850 0.860 1,779,000 1,513,150 0.8506 0.860 0.850 0.860 0.850 0.860 1,779,000 0.8506 0.00%
2024-08-13 0 0.860 0.850 0.860 0.840 0.860 3,559,000 3,026,930 0.8505 0.860 0.850 0.860 0.840 0.860 3,559,000 0.8505 1.18%
2024-08-12 0 0.850 0.850 0.870 0.810 0.870 6,225,000 5,248,480 0.8431 0.850 0.850 0.870 0.810 0.870 6,225,000 0.8431 4.94%
2024-08-09 0 0.810 0.800 0.810 0.790 0.820 2,187,000 1,759,870 0.8047 0.810 0.800 0.810 0.790 0.820 2,187,000 0.8047 1.25%
2024-08-08 0 0.800 0.800 0.820 0.740 0.810 6,341,068 5,031,302 0.7934 0.800 0.800 0.820 0.740 0.810 6,341,068 0.7934 3.90%
2024-08-07 0 0.770 0.750 0.770 0.750 0.770 3,499,000 2,655,740 0.7590 0.770 0.750 0.770 0.750 0.770 3,499,000 0.7590 5.48%
2024-08-06 0 0.730 0.730 0.740 0.710 0.740 3,566,000 2,611,890 0.7324 0.730 0.730 0.740 0.710 0.740 3,566,000 0.7324 4.29%
2024-08-05 0 0.700 0.700 0.710 0.690 0.750 7,004,000 5,115,085 0.7303 0.700 0.700 0.710 0.690 0.750 7,004,000 0.7303 -1.41%
2024-08-02 0 0.710 0.700 0.710 0.700 0.720 182,000 129,060 0.7091 0.710 0.700 0.710 0.700 0.720 182,000 0.7091 0.00%
2024-08-01 0 0.710 0.710 0.720 0.710 0.740 202,000 145,080 0.7182 0.710 0.710 0.720 0.710 0.740 202,000 0.7182 -2.74%
2024-07-31 0 0.730 0.720 0.730 0.710 0.750 2,467,000 1,796,050 0.7280 0.730 0.720 0.730 0.710 0.750 2,467,000 0.7280 2.82%
2024-07-30 0 0.710 0.710 0.720 0.710 0.730 342,000 244,370 0.7145 0.710 0.710 0.720 0.710 0.730 342,000 0.7145 -2.74%
2024-07-29 0 0.730 0.720 0.730 0.710 0.730 1,807,000 1,295,790 0.7171 0.730 0.720 0.730 0.710 0.730 1,807,000 0.7171 2.82%
2024-07-26 0 0.710 0.700 0.710 0.690 0.720 1,833,000 1,288,920 0.7032 0.710 0.700 0.710 0.690 0.720 1,833,000 0.7032 0.00%
2024-07-25 0 0.710 0.700 0.710 0.690 0.710 1,123,000 790,470 0.7039 0.710 0.700 0.710 0.690 0.710 1,123,000 0.7039 1.43%
2024-07-24 0 0.700 0.700 0.710 0.690 0.720 1,293,000 913,930 0.7068 0.700 0.700 0.710 0.690 0.720 1,293,000 0.7068 -1.41%
2024-07-23 0 0.710 0.710 0.720 0.710 0.740 1,337,000 965,250 0.7220 0.710 0.710 0.720 0.710 0.740 1,337,000 0.7220 -4.05%
2024-07-22 0 0.740 0.720 0.740 0.720 0.760 2,261,000 1,658,000 0.7333 0.740 0.720 0.740 0.720 0.760 2,261,000 0.7333 2.78%
2024-07-19 0 0.720 0.710 0.720 0.710 0.730 1,641,000 1,178,860 0.7184 0.720 0.710 0.720 0.710 0.730 1,641,000 0.7184 -1.37%
2024-07-18 0 0.730 0.730 0.740 0.730 0.760 960,000 710,110 0.7397 0.730 0.730 0.740 0.730 0.760 960,000 0.7397 -3.95%
2024-07-17 0 0.760 0.740 0.760 0.730 0.760 2,585,000 1,926,240 0.7452 0.760 0.740 0.760 0.730 0.760 2,585,000 0.7452 0.00%
2024-07-16 0 0.760 0.750 0.760 0.740 0.760 860,000 646,260 0.7515 0.760 0.750 0.760 0.740 0.760 860,000 0.7515 0.00%
2024-07-15 0 0.760 0.740 0.760 0.740 0.770 1,004,000 755,690 0.7527 0.760 0.740 0.760 0.740 0.770 1,004,000 0.7527 1.33%
2024-07-12 0 0.750 0.750 0.760 0.740 0.760 683,000 515,100 0.7542 0.750 0.750 0.760 0.740 0.760 683,000 0.7542 1.35%
2024-07-11 0 0.740 0.740 0.760 0.730 0.770 1,772,000 1,319,940 0.7449 0.740 0.740 0.760 0.730 0.770 1,772,000 0.7449 -3.90%
2024-07-10 0 0.770 0.760 0.770 0.750 0.780 3,854,000 2,950,505 0.7656 0.770 0.760 0.770 0.750 0.780 3,854,000 0.7656 5.48%
2024-07-09 0 0.730 0.730 0.750 0.710 0.750 2,114,000 1,554,740 0.7354 0.730 0.730 0.750 0.710 0.750 2,114,000 0.7354 0.00%
2024-07-08 0 0.730 0.710 0.730 0.710 0.740 3,037,000 2,190,540 0.7213 0.730 0.710 0.730 0.710 0.740 3,037,000 0.7213 0.00%
2024-07-05 0 0.730 0.720 0.730 0.710 0.770 5,040,000 3,687,840 0.7317 0.730 0.720 0.730 0.710 0.770 5,040,000 0.7317 1.39%
2024-07-04 0 0.720 0.710 0.720 0.710 0.730 976,000 700,160 0.7174 0.720 0.710 0.720 0.710 0.730 976,000 0.7174 0.00%
2024-07-03 0 0.720 0.710 0.720 0.690 0.720 2,238,000 1,583,340 0.7075 0.720 0.710 0.720 0.690 0.720 2,238,000 0.7075 1.41%
2024-07-02 0 0.710 0.710 0.720 0.710 0.730 1,472,000 1,057,380 0.7183 0.710 0.710 0.720 0.710 0.730 1,472,000 0.7183 -1.39%
2024-06-28 0 0.720 0.720 0.730 0.710 0.730 956,000 688,560 0.7203 0.720 0.720 0.730 0.710 0.730 956,000 0.7203 0.00%
2024-06-27 0 0.720 0.710 0.720 0.710 0.740 1,901,000 1,374,810 0.7232 0.720 0.710 0.720 0.710 0.740 1,901,000 0.7232 -2.70%
2024-06-26 0 0.740 0.730 0.740 0.720 0.750 3,776,000 2,783,070 0.7370 0.740 0.730 0.740 0.720 0.750 3,776,000 0.7370 0.00%
2024-06-25 0 0.740 0.730 0.740 0.710 0.750 3,749,000 2,739,840 0.7308 0.740 0.730 0.740 0.710 0.750 3,749,000 0.7308 2.78%
2024-06-24 0 0.720 0.720 0.740 0.720 0.760 3,486,000 2,589,530 0.7428 0.720 0.720 0.740 0.720 0.760 3,486,000 0.7428 -4.00%
2024-06-21 0 0.750 0.750 0.770 0.750 0.770 1,185,000 901,790 0.7610 0.750 0.750 0.770 0.750 0.770 1,185,000 0.7610 -1.32%
2024-06-20 0 0.760 0.750 0.760 0.750 0.800 3,782,000 2,925,540 0.7735 0.760 0.750 0.760 0.750 0.800 3,782,000 0.7735 -6.17%
2024-06-19 0 0.810 0.790 0.810 0.780 0.810 1,080,000 851,610 0.7885 0.810 0.790 0.810 0.780 0.810 1,080,000 0.7885 1.25%
2024-06-18 0 0.800 0.780 0.800 0.780 0.800 1,461,000 1,150,940 0.7878 0.800 0.780 0.800 0.780 0.800 1,461,000 0.7878 0.00%
2024-06-17 0 0.800 0.790 0.800 0.790 0.810 1,562,000 1,252,850 0.8021 0.800 0.790 0.800 0.790 0.810 1,562,000 0.8021 -1.09%
2024-06-14 0 0.850 0.840 0.850 0.810 0.860 4,592,000 3,845,909 0.8375 0.809 0.799 0.809 0.771 0.818 4,825,915 0.7969 3.66%
2024-06-13 0 0.820 0.820 0.830 0.800 0.830 3,851,000 3,118,640 0.8098 0.780 0.780 0.790 0.761 0.790 4,047,169 0.7706 0.00%
2024-06-12 0 0.820 0.820 0.830 0.820 0.860 2,370,000 1,972,449 0.8323 0.780 0.780 0.790 0.780 0.818 2,490,727 0.7919 -4.65%
2024-06-11 0 0.860 0.850 0.870 0.840 0.870 2,393,000 2,031,360 0.8489 0.818 0.809 0.828 0.799 0.828 2,514,899 0.8077 -1.15%
2024-06-07 0 0.870 0.860 0.870 0.840 0.870 2,437,000 2,080,420 0.8537 0.828 0.818 0.828 0.799 0.828 2,561,140 0.8123 2.35%
2024-06-06 0 0.850 0.850 0.860 0.840 0.880 4,261,000 3,660,085 0.8590 0.809 0.809 0.818 0.799 0.837 4,478,054 0.8173 -3.41%
2024-06-05 0 0.880 0.870 0.880 0.870 0.900 4,119,000 3,644,370 0.8848 0.837 0.828 0.837 0.828 0.856 4,328,820 0.8419 -2.22%
2024-06-04 0 0.900 0.890 0.900 0.890 0.910 2,207,000 1,975,480 0.8951 0.856 0.847 0.856 0.847 0.866 2,319,424 0.8517 -1.10%
2024-06-03 0 0.910 0.890 0.910 0.890 0.910 4,457,000 3,996,490 0.8967 0.866 0.847 0.866 0.847 0.866 4,684,038 0.8532 2.25%
2024-05-31 0 0.890 0.890 0.900 0.890 0.900 5,389,000 4,832,030 0.8966 0.847 0.847 0.856 0.847 0.856 5,663,514 0.8532 0.00%
2024-05-30 0 0.890 0.890 0.900 0.880 0.910 5,973,000 5,347,980 0.8954 0.847 0.847 0.856 0.837 0.866 6,277,263 0.8520 0.00%
2024-05-29 0 0.890 0.890 0.900 0.890 0.910 2,173,500 1,946,613 0.8956 0.847 0.847 0.856 0.847 0.866 2,284,217 0.8522 -2.20%
2024-05-28 0 0.910 0.900 0.910 0.880 0.950 15,936,000 14,610,835 0.9168 0.866 0.856 0.866 0.837 0.904 16,747,774 0.8724 -3.19%
2024-05-27 0 0.940 0.930 0.940 0.900 0.940 8,270,000 7,645,080 0.9244 0.894 0.885 0.894 0.856 0.894 8,691,271 0.8796 2.17%
2024-05-24 0 0.920 0.910 0.930 0.910 0.940 9,231,000 8,535,439 0.9246 0.875 0.866 0.885 0.866 0.894 9,701,224 0.8798 -2.13%
2024-05-23 0 0.940 0.930 0.940 0.890 0.950 20,275,000 18,812,808 0.9279 0.894 0.885 0.894 0.847 0.904 21,307,802 0.8829 1.08%
2024-05-22 0 0.930 0.920 0.930 0.860 0.940 23,847,000 21,848,865 0.9162 0.885 0.875 0.885 0.818 0.894 25,061,758 0.8718 6.90%
2024-05-21 0 0.870 0.860 0.870 0.850 0.900 8,940,000 7,756,835 0.8677 0.828 0.818 0.828 0.809 0.856 9,395,401 0.8256 -1.14%
2024-05-20 0 0.880 0.880 0.890 0.870 0.920 7,937,000 7,060,765 0.8896 0.837 0.837 0.847 0.828 0.875 8,341,308 0.8465 -1.12%
2024-05-17 0 0.890 0.880 0.890 0.880 0.920 11,465,000 10,347,840 0.9026 0.847 0.837 0.847 0.837 0.875 12,049,023 0.8588 0.00%
2024-05-16 0 0.890 0.890 0.900 0.890 0.930 7,967,000 7,234,680 0.9081 0.847 0.847 0.856 0.847 0.885 8,372,836 0.8641 -1.11%
2024-05-14 0 0.900 0.890 0.900 0.890 0.960 20,926,000 19,151,608 0.9152 0.856 0.847 0.856 0.847 0.913 21,991,963 0.8708 -2.17%
2024-05-13 0 0.920 0.920 0.930 0.860 0.920 17,887,000 16,076,750 0.8988 0.875 0.875 0.885 0.818 0.875 18,798,158 0.8552 5.75%
2024-05-10 0 0.870 0.860 0.870 0.850 0.870 12,466,000 10,716,540 0.8597 0.828 0.818 0.828 0.809 0.828 13,101,014 0.8180 1.16%
2024-05-09 0 0.860 0.860 0.870 0.850 0.880 15,183,000 13,188,830 0.8687 0.818 0.818 0.828 0.809 0.837 15,956,417 0.8266 -1.15%
2024-05-08 0 0.870 0.860 0.870 0.860 0.880 5,852,000 5,078,250 0.8678 0.828 0.818 0.828 0.818 0.837 6,150,099 0.8257 -1.14%
2024-05-07 0 0.880 0.870 0.880 0.850 0.890 18,028,000 15,770,860 0.8748 0.837 0.828 0.837 0.809 0.847 18,946,340 0.8324 0.00%
2024-05-06 0 0.880 0.870 0.880 0.860 0.910 25,245,000 22,362,684 0.8858 0.837 0.828 0.837 0.818 0.866 26,530,972 0.8429 -1.12%
2024-05-03 0 0.890 0.890 0.900 0.860 0.960 24,678,000 22,229,098 0.9008 0.847 0.847 0.856 0.818 0.913 25,935,089 0.8571 3.49%
2024-05-02 0 0.860 0.860 0.870 0.820 0.870 5,573,009 4,768,702 0.8557 0.818 0.818 0.828 0.780 0.828 5,856,896 0.8142 3.61%
2024-04-30 0 0.830 0.820 0.830 0.820 0.840 1,897,000 1,567,410 0.8263 0.790 0.780 0.790 0.780 0.799 1,993,633 0.7862 0.00%
2024-04-29 0 0.830 0.830 0.850 0.830 0.860 10,826,000 9,105,649 0.8411 0.790 0.790 0.809 0.790 0.818 11,377,473 0.8003 -1.19%
2024-04-26 0 0.840 0.840 0.850 0.820 0.850 2,775,000 2,308,250 0.8318 0.799 0.799 0.809 0.780 0.809 2,916,358 0.7915 2.44%
2024-04-25 0 0.820 0.820 0.830 0.820 0.850 2,226,000 1,868,884 0.8396 0.780 0.780 0.790 0.780 0.809 2,339,392 0.7989 -5.75%
2024-04-24 0 0.870 0.850 0.870 0.800 0.870 5,855,000 4,967,450 0.8484 0.828 0.809 0.828 0.761 0.828 6,153,252 0.8073 7.41%
2024-04-23 0 0.810 0.810 0.820 0.770 0.830 5,296,000 4,238,670 0.8004 0.771 0.771 0.780 0.733 0.790 5,565,776 0.7616 3.85%
2024-04-22 0 0.780 0.770 0.780 0.760 0.800 1,677,000 1,310,170 0.7813 0.742 0.733 0.742 0.723 0.761 1,762,426 0.7434 -2.50%
2024-04-19 0 0.800 0.780 0.800 0.780 0.800 780,000 614,410 0.7877 0.761 0.742 0.761 0.742 0.761 819,733 0.7495 -1.23%
2024-04-18 0 0.810 0.790 0.810 0.780 0.810 1,440,000 1,145,930 0.7958 0.771 0.752 0.771 0.742 0.771 1,513,353 0.7572 1.25%
2024-04-17 0 0.800 0.790 0.800 0.780 0.800 1,222,000 970,450 0.7941 0.761 0.752 0.761 0.742 0.761 1,284,248 0.7557 1.27%
2024-04-16 0 0.790 0.790 0.800 0.790 0.820 1,801,923 1,445,250 0.8021 0.752 0.752 0.761 0.752 0.780 1,893,712 0.7632 -3.66%
2024-04-15 0 0.820 0.810 0.820 0.810 0.840 1,390,000 1,139,160 0.8195 0.780 0.771 0.780 0.771 0.799 1,460,806 0.7798 -2.38%
2024-04-12 0 0.840 0.830 0.840 0.810 0.840 4,061,000 3,351,780 0.8254 0.799 0.790 0.799 0.771 0.799 4,267,866 0.7854 -1.18%
2024-04-11 0 0.850 0.840 0.850 0.830 0.870 2,871,000 2,433,080 0.8475 0.809 0.799 0.809 0.790 0.828 3,017,248 0.8064 -2.30%
2024-04-10 0 0.870 0.860 0.870 0.850 0.890 4,308,000 3,736,000 0.8672 0.828 0.818 0.828 0.809 0.847 4,527,448 0.8252 -1.14%
2024-04-09 0 0.880 0.860 0.880 0.850 0.930 18,247,000 16,225,030 0.8892 0.837 0.818 0.837 0.809 0.885 19,176,496 0.8461 3.53%
2024-04-08 0 0.850 0.850 0.860 0.840 0.910 9,593,000 8,474,920 0.8834 0.809 0.809 0.818 0.799 0.866 10,081,664 0.8406 -5.56%
2024-04-05 0 0.900 0.900 0.910 0.810 0.910 5,768,000 4,986,550 0.8645 0.856 0.856 0.866 0.771 0.866 6,061,820 0.8226 7.14%
2024-04-03 0 0.840 0.830 0.840 0.810 0.840 2,657,000 2,201,150 0.8284 0.799 0.790 0.799 0.771 0.799 2,792,347 0.7883 -1.18%
2024-04-02 0 0.850 0.840 0.850 0.830 0.890 8,625,096 7,342,122 0.8513 0.809 0.799 0.809 0.790 0.847 9,064,455 0.8100 -3.41%
2024-03-28 0 0.880 0.870 0.880 0.850 0.900 7,441,000 6,424,070 0.8633 0.837 0.828 0.837 0.809 0.856 7,820,042 0.8215 -2.22%
2024-03-27 0 0.900 0.890 0.900 0.860 1.000 57,713,372 52,575,752 0.9110 0.856 0.847 0.856 0.818 0.952 60,653,272 0.8668 15.38%
2024-03-26 0 0.780 0.770 0.780 0.770 0.810 1,549,000 1,228,960 0.7934 0.742 0.733 0.742 0.733 0.771 1,627,906 0.7549 -2.50%
2024-03-25 0 0.800 0.780 0.800 0.790 0.820 642,000 511,590 0.7969 0.761 0.742 0.761 0.752 0.780 674,703 0.7582 -1.23%
2024-03-22 0 0.810 0.790 0.810 0.780 0.840 1,244,000 1,002,700 0.8060 0.771 0.752 0.771 0.742 0.799 1,307,369 0.7670 -3.57%
2024-03-21 0 0.840 0.830 0.840 0.830 0.840 434,000 362,170 0.8345 0.799 0.790 0.799 0.790 0.799 456,108 0.7940 1.20%
2024-03-20 0 0.830 0.830 0.840 0.810 0.850 1,669,000 1,389,100 0.8323 0.790 0.790 0.799 0.771 0.809 1,754,018 0.7920 -2.35%
2024-03-19 0 0.850 0.830 0.850 0.810 0.850 1,514,000 1,267,030 0.8369 0.809 0.790 0.809 0.771 0.809 1,591,123 0.7963 4.94%
2024-03-18 0 0.810 0.810 0.820 0.750 0.830 2,235,000 1,800,410 0.8056 0.771 0.771 0.780 0.714 0.790 2,348,850 0.7665 6.58%
2024-03-15 0 0.760 0.750 0.760 0.750 0.780 615,000 470,870 0.7656 0.723 0.714 0.723 0.714 0.742 646,328 0.7285 -2.56%
2024-03-14 0 0.780 0.760 0.780 0.750 0.790 522,000 399,160 0.7647 0.742 0.723 0.742 0.714 0.752 548,591 0.7276 -1.27%
2024-03-13 0 0.790 0.780 0.790 0.770 0.800 825,000 648,870 0.7865 0.752 0.742 0.752 0.733 0.761 867,025 0.7484 -1.25%
2024-03-12 0 0.800 0.790 0.800 0.760 0.800 1,714,000 1,352,250 0.7889 0.761 0.752 0.761 0.723 0.761 1,801,311 0.7507 3.90%
2024-03-11 0 0.770 0.760 0.770 0.750 0.780 628,000 474,650 0.7558 0.733 0.723 0.733 0.714 0.742 659,990 0.7192 0.00%
2024-03-08 0 0.770 0.770 0.790 0.730 0.810 3,834,000 2,995,570 0.7813 0.733 0.733 0.752 0.695 0.771 4,029,303 0.7434 6.94%
2024-03-07 0 0.720 0.700 0.720 0.700 0.730 271,000 195,240 0.7204 0.685 0.666 0.685 0.666 0.695 284,805 0.6855 2.86%
2024-03-06 0 0.700 0.700 0.720 0.680 0.720 1,634,000 1,137,279 0.6960 0.666 0.666 0.685 0.647 0.685 1,717,235 0.6623 1.45%
2024-03-05 0 0.690 0.690 0.710 0.690 0.720 637,000 446,160 0.7004 0.657 0.657 0.676 0.657 0.685 669,449 0.6665 -2.82%
2024-03-04 0 0.710 0.700 0.710 0.700 0.740 943,000 675,130 0.7159 0.676 0.666 0.676 0.666 0.704 991,036 0.6812 -4.05%
2024-03-01 0 0.740 0.720 0.740 0.710 0.740 290,000 212,250 0.7319 0.704 0.685 0.704 0.676 0.704 304,773 0.6964 0.00%
2024-02-29 0 0.740 0.720 0.740 0.710 0.740 292,000 213,330 0.7306 0.704 0.685 0.704 0.676 0.704 306,874 0.6952 4.23%
2024-02-28 0 0.710 0.710 0.720 0.710 0.730 629,000 451,980 0.7186 0.676 0.676 0.685 0.676 0.695 661,041 0.6837 -2.74%
2024-02-27 0 0.730 0.720 0.730 0.720 0.730 271,000 196,510 0.7251 0.695 0.685 0.695 0.685 0.695 284,805 0.6900 0.00%
2024-02-26 0 0.730 0.730 0.740 0.720 0.750 920,000 671,850 0.7303 0.695 0.695 0.704 0.685 0.714 966,864 0.6949 -1.35%
2024-02-23 0 0.740 0.720 0.740 0.730 0.750 468,000 345,740 0.7388 0.704 0.685 0.704 0.695 0.714 491,840 0.7030 0.00%
2024-02-22 0 0.740 0.720 0.740 0.710 0.750 636,000 467,150 0.7345 0.704 0.685 0.704 0.676 0.714 668,398 0.6989 0.00%
2024-02-21 0 0.740 0.730 0.740 0.700 0.740 1,304,000 947,930 0.7269 0.704 0.695 0.704 0.666 0.704 1,370,425 0.6917 5.71%
2024-02-20 0 0.700 0.690 0.700 0.690 0.730 4,257,000 2,999,660 0.7046 0.666 0.657 0.666 0.657 0.695 4,473,850 0.6705 -2.78%
2024-02-19 0 0.720 0.720 0.750 0.720 0.750 267,000 195,500 0.7322 0.685 0.685 0.714 0.685 0.714 280,601 0.6967 -5.26%
2024-02-16 0 0.760 0.740 0.760 0.740 0.760 3,633,000 2,724,930 0.7500 0.723 0.704 0.723 0.704 0.723 3,818,064 0.7137 0.00%
2024-02-15 0 0.760 0.740 0.760 0.730 0.760 96,000 71,660 0.7465 0.723 0.704 0.723 0.695 0.723 100,890 0.7103 -2.56%
2024-02-14 0 0.780 0.770 0.780 0.750 0.780 247,000 188,020 0.7612 0.742 0.733 0.742 0.714 0.742 259,582 0.7243 0.00%
2024-02-09 0 0.780 0.750 0.780 - - 0 0 - 0.742 0.714 0.742 - - 0 - 0.00%
2024-02-08 0 0.780 0.770 0.780 0.770 0.800 4,723,000 3,716,870 0.7870 0.742 0.733 0.742 0.733 0.761 4,963,588 0.7488 -2.50%
2024-02-07 0 0.800 0.770 0.800 0.770 0.820 1,729,000 1,381,120 0.7988 0.761 0.733 0.761 0.733 0.780 1,817,075 0.7601 1.27%
2024-02-06 0 0.790 0.780 0.790 0.740 0.790 1,112,000 863,300 0.7763 0.752 0.742 0.752 0.704 0.752 1,168,645 0.7387 2.60%
2024-02-05 0 0.770 0.750 0.770 0.680 0.790 5,113,000 3,803,060 0.7438 0.733 0.714 0.733 0.647 0.752 5,373,455 0.7077 2.67%
2024-02-02 0 0.750 0.730 0.750 0.730 0.770 1,214,000 916,970 0.7553 0.714 0.695 0.714 0.695 0.733 1,275,841 0.7187 0.00%
2024-02-01 0 0.750 0.740 0.750 0.730 0.770 1,032,000 761,410 0.7378 0.714 0.704 0.714 0.695 0.733 1,084,570 0.7020 0.00%
2024-01-31 0 0.750 0.740 0.750 0.730 0.750 679,000 502,880 0.7406 0.714 0.704 0.714 0.695 0.714 713,588 0.7047 0.00%
2024-01-30 0 0.750 0.740 0.760 0.730 0.760 652,000 485,920 0.7453 0.714 0.704 0.723 0.695 0.723 685,213 0.7092 0.00%
2024-01-29 0 0.750 0.750 0.770 0.740 0.780 900,000 685,440 0.7616 0.714 0.714 0.733 0.704 0.742 945,846 0.7247 -6.25%
2024-01-26 0 0.800 0.780 0.800 0.780 0.810 1,219,000 965,770 0.7923 0.761 0.742 0.761 0.742 0.771 1,281,095 0.7539 1.27%
2024-01-25 0 0.790 0.780 0.790 0.780 0.790 626,000 492,350 0.7865 0.752 0.742 0.752 0.742 0.752 657,888 0.7484 0.00%
2024-01-24 0 0.790 0.780 0.790 0.760 0.810 2,621,000 2,055,590 0.7843 0.752 0.742 0.752 0.723 0.771 2,754,513 0.7463 1.28%
2024-01-23 0 0.780 0.760 0.780 0.760 0.800 1,771,000 1,382,990 0.7809 0.742 0.723 0.742 0.723 0.761 1,861,214 0.7431 2.63%
2024-01-22 0 0.760 0.740 0.760 0.740 0.800 3,836,000 2,937,760 0.7658 0.723 0.704 0.723 0.704 0.761 4,031,405 0.7287 -2.56%
2024-01-19 0 0.780 0.770 0.780 0.770 0.780 816,000 632,400 0.7750 0.742 0.733 0.742 0.733 0.742 857,567 0.7374 -1.27%
2024-01-18 0 0.790 0.780 0.790 0.780 0.810 543,000 427,900 0.7880 0.752 0.742 0.752 0.742 0.771 570,660 0.7498 0.00%
2024-01-17 0 0.790 0.780 0.790 0.760 0.800 3,496,000 2,745,220 0.7852 0.752 0.742 0.752 0.723 0.761 3,674,085 0.7472 0.00%
2024-01-16 0 0.790 0.790 0.800 0.790 0.830 1,445,000 1,160,320 0.8030 0.752 0.752 0.761 0.752 0.790 1,518,608 0.7641 -3.66%
2024-01-15 0 0.820 0.800 0.820 0.790 0.820 1,465,000 1,173,030 0.8007 0.780 0.761 0.780 0.752 0.780 1,539,627 0.7619 2.50%
2024-01-12 0 0.800 0.790 0.800 0.790 0.810 4,988,000 3,989,459 0.7998 0.761 0.752 0.761 0.752 0.771 5,242,087 0.7610 1.27%
2024-01-11 0 0.790 0.790 0.810 0.790 0.820 5,070,000 4,064,140 0.8016 0.752 0.752 0.771 0.752 0.780 5,328,264 0.7628 0.00%
2024-01-10 0 0.790 0.790 0.810 0.780 0.830 5,047,000 4,051,920 0.8028 0.752 0.752 0.771 0.742 0.790 5,304,092 0.7639 1.28%
2024-01-09 0 0.780 0.780 0.790 0.750 0.810 1,122,000 892,190 0.7952 0.742 0.742 0.752 0.714 0.771 1,179,154 0.7566 4.00%
2024-01-08 0 0.750 0.750 0.760 0.750 0.800 1,842,000 1,407,480 0.7641 0.714 0.714 0.723 0.714 0.761 1,935,831 0.7271 -7.41%
2024-01-05 0 0.810 0.800 0.810 0.800 0.830 465,000 376,780 0.8103 0.771 0.761 0.771 0.761 0.790 488,687 0.7710 -2.41%
2024-01-04 0 0.830 0.820 0.830 0.820 0.830 244,000 201,880 0.8274 0.790 0.780 0.790 0.780 0.790 256,429 0.7873 -1.19%
2024-01-03 0 0.840 0.830 0.840 0.810 0.840 458,000 377,550 0.8243 0.799 0.790 0.799 0.771 0.799 481,330 0.7844 -1.18%
2024-01-02 0 0.850 0.830 0.850 0.820 0.850 699,000 582,120 0.8328 0.809 0.790 0.809 0.780 0.809 734,607 0.7924 2.41%
2023-12-29 0 0.830 0.820 0.830 0.820 0.840 287,000 237,240 0.8266 0.790 0.780 0.790 0.780 0.799 301,620 0.7866 -1.19%
2023-12-28 0 0.840 0.810 0.840 0.800 0.840 699,000 569,770 0.8151 0.799 0.771 0.799 0.761 0.799 734,607 0.7756 3.70%
2023-12-27 0 0.810 0.800 0.810 0.790 0.820 423,000 338,760 0.8009 0.771 0.761 0.771 0.752 0.780 444,547 0.7620 2.53%
2023-12-22 0 0.790 0.790 0.800 0.780 0.860 4,279,000 3,413,140 0.7976 0.752 0.752 0.761 0.742 0.818 4,496,971 0.7590 -8.14%
2023-12-21 0 0.860 0.840 0.860 0.840 0.860 467,000 399,420 0.8553 0.818 0.799 0.818 0.799 0.818 490,789 0.8138 -3.37%
2023-12-20 0 0.890 0.880 0.890 0.850 0.890 4,592,000 3,998,240 0.8707 0.847 0.837 0.847 0.809 0.847 4,825,915 0.8285 4.71%
2023-12-19 0 0.850 0.850 0.870 0.760 0.880 9,952,000 8,338,520 0.8379 0.809 0.809 0.828 0.723 0.837 10,458,952 0.7973 10.39%
2023-12-18 0 0.770 0.770 0.780 0.770 0.830 2,161,000 1,696,172 0.7849 0.733 0.733 0.742 0.733 0.790 2,271,081 0.7469 -6.10%
2023-12-15 0 0.820 0.810 0.820 0.800 0.900 20,060,000 16,836,630 0.8393 0.780 0.771 0.780 0.761 0.856 21,081,850 0.7986 -8.89%
2023-12-14 0 0.900 0.890 0.900 0.880 0.910 10,128,000 9,087,200 0.8972 0.856 0.847 0.856 0.837 0.866 10,643,917 0.8537 -1.10%
2023-12-13 0 0.910 0.890 0.910 0.870 0.910 2,671,000 2,374,500 0.8890 0.866 0.847 0.866 0.828 0.866 2,807,060 0.8459 -1.09%
2023-12-12 0 0.920 0.910 0.920 0.850 0.930 9,647,000 8,526,780 0.8839 0.875 0.866 0.875 0.809 0.885 10,138,415 0.8410 6.98%
2023-12-11 0 0.860 0.860 0.870 0.830 0.880 2,813,000 2,410,590 0.8569 0.818 0.818 0.828 0.790 0.837 2,956,293 0.8154 0.00%
2023-12-08 0 0.860 0.850 0.860 0.840 0.890 10,182,000 8,828,880 0.8671 0.818 0.809 0.818 0.799 0.847 10,700,668 0.8251 0.00%
2023-12-07 0 0.860 0.860 0.870 0.830 0.880 1,447,000 1,236,110 0.8543 0.818 0.818 0.828 0.790 0.837 1,520,710 0.8129 0.00%
2023-12-06 0 0.860 0.860 0.870 0.840 0.880 1,290,000 1,101,460 0.8538 0.818 0.818 0.828 0.799 0.837 1,355,712 0.8125 -2.27%
2023-12-05 0 0.880 0.860 0.880 0.800 0.880 2,327,000 1,946,760 0.8366 0.837 0.818 0.837 0.761 0.837 2,445,537 0.7960 1.15%
2023-12-04 0 0.870 0.840 0.870 0.830 0.880 1,169,000 999,745 0.8552 0.828 0.799 0.828 0.790 0.837 1,228,548 0.8138 -1.14%
2023-12-01 0 0.880 0.870 0.880 0.840 0.890 1,786,000 1,557,910 0.8723 0.837 0.828 0.837 0.799 0.847 1,876,978 0.8300 3.53%
2023-11-30 0 0.850 0.840 0.850 0.830 0.880 3,834,000 3,271,410 0.8533 0.809 0.799 0.809 0.790 0.837 4,029,303 0.8119 1.19%
2023-11-29 0 0.840 0.820 0.840 0.830 0.860 1,795,000 1,502,630 0.8371 0.799 0.780 0.799 0.790 0.818 1,886,437 0.7965 -1.18%
2023-11-28 0 0.850 0.850 0.860 0.830 0.870 2,179,000 1,837,290 0.8432 0.809 0.809 0.818 0.790 0.828 2,289,998 0.8023 -2.30%
2023-11-27 0 0.870 0.860 0.870 0.850 0.940 6,791,000 6,016,500 0.8860 0.828 0.818 0.828 0.809 0.894 7,136,931 0.8430 -6.45%
2023-11-24 0 0.930 0.930 0.940 0.930 1.010 4,868,000 4,631,308 0.9514 0.885 0.885 0.894 0.885 0.961 5,115,974 0.9053 -7.92%
2023-11-23 0 1.010 1.000 1.010 0.980 1.020 23,240,000 23,373,008 1.0057 0.961 0.952 0.961 0.932 0.971 24,423,838 0.9570 1.00%
2023-11-22 0 1.000 0.990 1.000 0.960 1.010 8,007,020 7,910,240 0.9879 0.952 0.942 0.952 0.913 0.961 8,414,895 0.9400 2.04%
2023-11-21 0 0.980 0.970 0.980 0.910 1.000 20,823,656 20,037,700 0.9623 0.932 0.923 0.932 0.866 0.952 21,884,406 0.9156 2.08%
2023-11-20 0 0.960 0.950 0.960 0.890 0.960 8,988,000 8,308,214 0.9244 0.913 0.904 0.913 0.847 0.913 9,445,846 0.8796 2.13%
2023-11-17 0 0.940 0.930 0.940 0.880 0.950 5,356,000 4,900,034 0.9149 0.894 0.885 0.894 0.837 0.904 5,628,833 0.8705 0.00%
2023-11-16 0 0.940 0.930 0.940 0.890 1.000 8,643,000 8,055,238 0.9320 0.894 0.885 0.894 0.847 0.952 9,083,272 0.8868 0.00%
2023-11-15 0 0.940 0.930 0.940 0.900 0.940 16,618,000 15,184,125 0.9137 0.894 0.885 0.894 0.856 0.894 17,464,515 0.8694 3.30%
2023-11-14 0 0.910 0.900 0.910 0.850 0.910 13,482,000 11,985,421 0.8890 0.866 0.856 0.866 0.809 0.866 14,168,769 0.8459 3.41%
2023-11-13 0 0.880 0.880 0.900 0.860 0.960 16,933,000 15,473,943 0.9138 0.837 0.837 0.856 0.818 0.913 17,795,561 0.8695 -5.38%
2023-11-10 0 0.930 0.920 0.930 0.860 0.960 21,965,000 20,084,920 0.9144 0.885 0.875 0.885 0.818 0.913 23,083,890 0.8701 1.09%
2023-11-09 0 0.920 0.900 0.920 0.840 0.970 29,648,000 26,464,778 0.8926 0.875 0.856 0.875 0.799 0.923 31,158,259 0.8494 -3.16%
2023-11-08 0 0.950 0.940 0.950 0.810 0.950 79,163,000 70,132,400 0.8859 0.904 0.894 0.904 0.771 0.904 83,195,537 0.8430 17.28%
2023-11-07 0 0.810 0.800 0.810 0.770 0.810 13,068,000 10,323,340 0.7900 0.771 0.761 0.771 0.733 0.771 13,733,680 0.7517 5.19%
2023-11-06 0 0.770 0.770 0.780 0.690 0.800 8,204,470 6,288,416 0.7665 0.733 0.733 0.742 0.657 0.761 8,622,403 0.7293 8.45%
2023-11-03 0 0.710 0.690 0.710 0.660 0.710 2,971,000 2,019,150 0.6796 0.676 0.657 0.676 0.628 0.676 3,122,342 0.6467 4.41%
2023-11-02 0 0.680 0.680 0.700 0.680 0.700 553,000 382,820 0.6923 0.647 0.647 0.666 0.647 0.666 581,170 0.6587 0.00%
2023-11-01 0 0.680 0.680 0.690 0.670 0.700 660,000 452,050 0.6849 0.647 0.647 0.657 0.638 0.666 693,620 0.6517 -2.86%
2023-10-31 0 0.700 0.690 0.700 0.690 0.740 3,155,000 2,219,920 0.7036 0.666 0.657 0.666 0.657 0.704 3,315,715 0.6695 -5.41%
2023-10-30 0 0.740 0.720 0.740 0.720 0.740 628,000 458,850 0.7307 0.704 0.685 0.704 0.685 0.704 659,990 0.6952 1.37%
2023-10-27 0 0.730 0.730 0.740 0.720 0.750 1,616,000 1,177,799 0.7288 0.695 0.695 0.704 0.685 0.714 1,698,318 0.6935 -2.67%
2023-10-26 0 0.750 0.740 0.750 0.730 0.790 6,260,000 4,749,100 0.7586 0.714 0.704 0.714 0.695 0.752 6,578,882 0.7219 -3.85%
2023-10-25 0 0.780 0.780 0.790 0.690 0.800 11,874,000 8,933,400 0.7523 0.742 0.742 0.752 0.657 0.761 12,478,858 0.7159 14.71%
2023-10-24 0 0.680 0.680 0.700 0.680 0.720 1,530,000 1,061,080 0.6935 0.647 0.647 0.666 0.647 0.685 1,607,938 0.6599 -4.23%
2023-10-20 0 0.710 0.690 0.710 0.680 0.710 1,271,000 876,960 0.6900 0.676 0.657 0.676 0.647 0.676 1,335,744 0.6565 2.90%
2023-10-19 0 0.690 0.690 0.700 0.680 0.740 2,649,000 1,877,041 0.7086 0.657 0.657 0.666 0.647 0.704 2,783,939 0.6742 -8.00%
2023-10-18 0 0.750 0.750 0.760 0.750 0.810 10,689,000 8,466,259 0.7921 0.714 0.714 0.723 0.714 0.771 11,233,494 0.7537 -6.25%
2023-10-17 0 0.800 0.790 0.800 0.780 0.810 5,051,000 3,985,570 0.7891 0.761 0.752 0.761 0.742 0.771 5,308,296 0.7508 1.27%
2023-10-16 0 0.790 0.790 0.800 0.780 0.810 4,982,000 3,976,799 0.7982 0.752 0.752 0.761 0.742 0.771 5,235,781 0.7595 0.00%
2023-10-13 0 0.790 0.790 0.800 0.760 0.800 2,787,000 2,182,249 0.7830 0.752 0.752 0.761 0.723 0.761 2,928,969 0.7451 -1.25%
2023-10-12 0 0.800 0.790 0.800 0.770 0.800 10,596,000 8,445,439 0.7970 0.761 0.752 0.761 0.733 0.761 11,135,757 0.7584 -1.23%
2023-10-11 0 0.810 0.790 0.810 0.800 0.810 650,000 520,589 0.8009 0.771 0.752 0.771 0.761 0.771 683,111 0.7621 0.00%
2023-10-10 0 0.810 0.800 0.810 0.790 0.820 4,169,000 3,337,360 0.8005 0.771 0.761 0.771 0.752 0.780 4,381,367 0.7617 -1.22%
2023-10-09 0 0.820 0.800 0.820 0.790 0.820 464,000 374,288 0.8067 0.780 0.761 0.780 0.752 0.780 487,636 0.7676 2.50%
2023-10-06 0 0.800 0.800 0.810 0.790 0.810 1,030,000 824,288 0.8003 0.761 0.761 0.771 0.752 0.771 1,082,468 0.7615 1.27%
2023-10-05 0 0.790 0.780 0.790 0.730 0.790 2,135,000 1,634,138 0.7654 0.752 0.742 0.752 0.695 0.752 2,243,756 0.7283 3.95%
2023-10-04 0 0.760 0.760 0.770 0.760 0.780 311,000 239,119 0.7689 0.723 0.723 0.733 0.723 0.742 326,842 0.7316 -2.56%
2023-10-03 0 0.780 0.780 0.790 0.750 0.790 2,041,000 1,583,499 0.7758 0.742 0.742 0.752 0.714 0.752 2,144,968 0.7382 -1.27%
2023-09-29 0 0.790 0.790 0.800 0.770 0.800 2,285,000 1,797,719 0.7867 0.752 0.752 0.761 0.733 0.761 2,401,397 0.7486 0.00%
2023-09-28 0 0.790 0.790 0.800 0.790 0.810 2,678,000 2,133,759 0.7968 0.752 0.752 0.761 0.752 0.771 2,814,416 0.7582 0.00%
2023-09-27 0 0.790 0.790 0.800 0.790 0.830 11,694,000 9,477,427 0.8105 0.752 0.752 0.761 0.752 0.790 12,289,688 0.7712 -3.66%
2023-09-26 0 0.820 0.810 0.820 0.790 0.820 20,785,007 16,802,445 0.8084 0.780 0.771 0.780 0.752 0.780 21,843,788 0.7692 1.23%
2023-09-25 0 0.810 0.790 0.810 0.780 0.810 9,330,000 7,451,278 0.7986 0.771 0.752 0.771 0.742 0.771 9,805,267 0.7599 3.85%
2023-09-22 0 0.780 0.780 0.800 0.760 0.800 2,082,000 1,627,150 0.7815 0.742 0.742 0.761 0.723 0.761 2,188,056 0.7437 0.00%
2023-09-21 0 0.780 0.780 0.800 0.770 0.800 3,974,000 3,152,310 0.7932 0.742 0.742 0.761 0.733 0.761 4,176,434 0.7548 -3.70%
2023-09-20 0 0.810 0.800 0.810 0.790 0.810 3,180,000 2,549,467 0.8017 0.771 0.761 0.771 0.752 0.771 3,341,988 0.7629 0.00%
2023-09-19 0 0.810 0.800 0.810 0.790 0.810 6,530,000 5,225,698 0.8003 0.771 0.761 0.771 0.752 0.771 6,862,636 0.7615 1.25%
2023-09-18 0 0.800 0.790 0.800 0.790 0.820 8,315,000 6,648,974 0.7996 0.761 0.752 0.761 0.752 0.780 8,738,563 0.7609 0.00%
2023-09-15 0 0.800 0.790 0.800 0.780 0.840 22,184,000 17,741,537 0.7997 0.761 0.752 0.761 0.742 0.799 23,314,045 0.7610 1.27%
2023-09-14 0 0.790 0.790 0.800 0.760 0.800 2,982,000 2,334,880 0.7830 0.752 0.752 0.761 0.723 0.761 3,133,902 0.7450 1.28%
2023-09-13 0 0.780 0.780 0.790 0.770 0.800 1,661,000 1,302,919 0.7844 0.742 0.742 0.752 0.733 0.761 1,745,611 0.7464 -2.50%
2023-09-12 0 0.800 0.790 0.800 0.790 0.810 2,917,000 2,327,711 0.7980 0.761 0.752 0.761 0.752 0.771 3,065,591 0.7593 0.00%
2023-09-11 0 0.800 0.790 0.800 0.780 0.810 3,898,000 3,096,530 0.7944 0.761 0.752 0.761 0.742 0.771 4,096,563 0.7559 1.27%
2023-09-07 0 0.790 0.790 0.800 0.780 0.810 6,549,000 5,228,490 0.7984 0.752 0.752 0.761 0.742 0.771 6,882,604 0.7597 0.00%
2023-09-06 0 0.790 0.790 0.800 0.780 0.800 2,213,000 1,756,941 0.7939 0.752 0.752 0.761 0.742 0.761 2,325,729 0.7554 -1.25%
2023-09-05 0 0.800 0.800 0.810 0.790 0.910 19,446,000 15,904,610 0.8179 0.761 0.761 0.771 0.752 0.866 20,436,573 0.7782 -12.09%
2023-09-04 0 0.910 0.890 0.910 0.880 0.920 3,468,000 3,116,890 0.8988 0.866 0.847 0.866 0.837 0.875 3,644,659 0.8552 1.11%
2023-08-31 0 0.900 0.890 0.900 0.880 0.920 2,545,000 2,278,172 0.8952 0.856 0.847 0.856 0.837 0.875 2,674,641 0.8518 1.12%
2023-08-30 0 0.890 0.870 0.890 0.860 0.900 1,225,000 1,074,631 0.8772 0.847 0.828 0.847 0.818 0.856 1,287,401 0.8347 1.14%
2023-08-29 0 0.880 0.870 0.880 0.850 0.890 5,877,400 5,128,527 0.8726 0.837 0.828 0.837 0.809 0.847 6,176,793 0.8303 1.15%
2023-08-28 0 0.870 0.860 0.870 0.820 0.880 7,407,000 6,371,250 0.8602 0.828 0.818 0.828 0.780 0.837 7,784,310 0.8185 1.16%
2023-08-25 0 0.860 0.850 0.860 0.820 0.870 1,709,000 1,446,380 0.8463 0.818 0.809 0.818 0.780 0.828 1,796,056 0.8053 2.38%
2023-08-24 0 0.840 0.830 0.840 0.800 0.850 1,137,000 934,350 0.8218 0.799 0.790 0.799 0.761 0.809 1,194,918 0.7819 2.44%
2023-08-23 0 0.820 0.810 0.820 0.760 0.840 1,757,000 1,397,550 0.7954 0.780 0.771 0.780 0.723 0.799 1,846,501 0.7569 5.13%
2023-08-22 0 0.780 0.780 0.790 0.760 0.800 1,247,000 965,810 0.7745 0.742 0.742 0.752 0.723 0.761 1,310,522 0.7370 -2.50%
2023-08-21 0 0.800 0.790 0.800 0.770 0.820 2,216,000 1,742,449 0.7863 0.761 0.752 0.761 0.733 0.780 2,328,882 0.7482 -2.44%
2023-08-18 0 0.820 0.800 0.820 0.790 0.840 7,477,000 6,058,040 0.8102 0.780 0.761 0.780 0.752 0.799 7,857,876 0.7710 3.80%
2023-08-17 0 0.790 0.790 0.800 0.760 0.880 2,276,000 1,831,730 0.8048 0.752 0.752 0.761 0.723 0.837 2,391,939 0.7658 -1.25%
2023-08-16 0 0.800 0.790 0.800 0.760 0.800 489,000 383,880 0.7850 0.761 0.752 0.761 0.723 0.761 513,909 0.7470 0.00%
2023-08-15 0 0.800 0.780 0.800 0.760 0.800 859,000 669,480 0.7794 0.761 0.742 0.761 0.723 0.761 902,757 0.7416 1.27%
2023-08-14 0 0.790 0.790 0.800 0.750 0.810 804,000 619,680 0.7707 0.752 0.752 0.761 0.714 0.771 844,955 0.7334 -2.47%
2023-08-11 0 0.810 0.800 0.810 0.740 0.820 2,116,000 1,646,710 0.7782 0.771 0.761 0.771 0.704 0.780 2,223,788 0.7405 1.25%
2023-08-10 0 0.800 0.800 0.810 0.780 0.810 2,056,000 1,623,530 0.7897 0.761 0.761 0.771 0.742 0.771 2,160,732 0.7514 1.27%
2023-08-09 0 0.790 0.790 0.800 0.780 0.800 352,000 279,110 0.7929 0.752 0.752 0.761 0.742 0.761 369,931 0.7545 1.28%
2023-08-08 0 0.780 0.780 0.790 0.770 0.910 12,156,000 9,856,270 0.8108 0.742 0.742 0.752 0.733 0.866 12,775,223 0.7715 -15.22%
2023-08-07 0 0.920 0.900 0.920 0.860 0.920 1,176,000 1,057,313 0.8991 0.875 0.856 0.875 0.818 0.875 1,235,905 0.8555 2.22%
2023-08-04 0 0.900 0.880 0.900 0.860 0.920 2,332,909 2,059,150 0.8827 0.856 0.837 0.856 0.818 0.875 2,451,747 0.8399 -2.17%
2023-08-03 0 0.920 0.900 0.920 0.880 0.920 1,625,000 1,461,140 0.8992 0.875 0.856 0.875 0.837 0.875 1,707,777 0.8556 0.00%
2023-08-02 0 0.920 0.910 0.920 0.870 0.920 2,684,000 2,393,330 0.8917 0.875 0.866 0.875 0.828 0.875 2,820,722 0.8485 1.10%
2023-08-01 0 0.910 0.900 0.910 0.870 0.930 1,504,000 1,343,590 0.8933 0.866 0.856 0.866 0.828 0.885 1,580,613 0.8500 1.11%
2023-07-31 0 0.900 0.900 0.910 0.850 0.920 2,919,000 2,571,934 0.8811 0.856 0.856 0.866 0.809 0.875 3,067,693 0.8384 4.65%
2023-07-28 0 0.860 0.840 0.860 0.810 0.860 1,773,000 1,495,910 0.8437 0.818 0.799 0.818 0.771 0.818 1,863,316 0.8028 2.38%
2023-07-27 0 0.840 0.820 0.840 0.770 0.850 3,045,000 2,460,810 0.8081 0.799 0.780 0.799 0.733 0.809 3,200,111 0.7690 2.44%
2023-07-26 0 0.820 0.800 0.820 0.800 0.840 1,187,000 963,790 0.8120 0.780 0.761 0.780 0.761 0.799 1,247,465 0.7726 -2.38%
2023-07-25 0 0.840 0.830 0.840 0.810 0.850 5,038,000 4,181,860 0.8301 0.799 0.790 0.799 0.771 0.809 5,294,634 0.7898 2.44%
2023-07-24 0 0.820 0.810 0.820 0.790 0.820 1,139,000 909,250 0.7983 0.780 0.771 0.780 0.752 0.780 1,197,020 0.7596 0.00%
2023-07-21 0 0.820 0.810 0.820 0.790 0.820 5,897,000 4,717,909 0.8001 0.780 0.771 0.780 0.752 0.780 6,197,391 0.7613 2.50%
2023-07-20 0 0.800 0.790 0.800 0.790 0.820 4,396,000 3,549,270 0.8074 0.761 0.752 0.761 0.752 0.780 4,619,931 0.7683 -1.23%
2023-07-19 0 0.810 0.800 0.810 0.790 0.810 6,567,000 5,249,811 0.7994 0.771 0.761 0.771 0.752 0.771 6,901,521 0.7607 1.25%
2023-07-18 0 0.800 0.790 0.800 0.790 0.900 15,928,000 13,065,793 0.8203 0.761 0.752 0.761 0.752 0.856 16,739,367 0.7805 -12.09%
2023-07-14 0 0.910 0.890 0.910 0.790 0.910 17,217,000 14,415,019 0.8373 0.866 0.847 0.866 0.752 0.866 18,094,028 0.7967 13.75%
2023-07-13 0 0.800 0.800 0.810 0.780 0.830 6,062,000 4,840,690 0.7985 0.761 0.761 0.771 0.742 0.790 6,370,796 0.7598 1.27%
2023-07-12 0 0.790 0.790 0.800 0.770 0.840 12,737,000 10,201,780 0.8010 0.752 0.752 0.761 0.733 0.799 13,385,818 0.7621 -1.25%
2023-07-11 0 0.800 0.770 0.800 0.640 0.880 17,192,000 12,936,950 0.7525 0.761 0.733 0.761 0.609 0.837 18,067,755 0.7160 19.40%
2023-07-10 0 0.670 0.650 0.670 0.650 0.680 835,000 555,780 0.6656 0.638 0.618 0.638 0.618 0.647 877,535 0.6333 1.52%
2023-07-07 0 0.660 0.660 0.670 0.640 0.680 1,108,000 730,900 0.6597 0.628 0.628 0.638 0.609 0.647 1,164,441 0.6277 -2.94%
2023-07-06 0 0.680 0.670 0.680 0.670 0.690 816,000 552,920 0.6776 0.647 0.638 0.647 0.638 0.657 857,567 0.6448 -1.45%
2023-07-05 0 0.690 0.690 0.700 0.690 0.710 315,000 218,020 0.6921 0.657 0.657 0.666 0.657 0.676 331,046 0.6586 -2.82%
2023-07-04 0 0.710 0.710 0.720 0.710 0.730 212,000 150,680 0.7108 0.676 0.676 0.685 0.676 0.695 222,799 0.6763 -2.74%
2023-07-03 0 0.730 0.720 0.730 0.690 0.730 874,000 622,390 0.7121 0.695 0.685 0.695 0.657 0.695 918,521 0.6776 7.35%
2023-06-30 0 0.680 0.680 0.690 0.660 0.700 1,418,000 965,920 0.6812 0.647 0.647 0.657 0.628 0.666 1,490,232 0.6482 0.00%
2023-06-29 0 0.680 0.660 0.680 0.660 0.690 1,720,000 1,147,970 0.6674 0.647 0.628 0.647 0.628 0.657 1,807,616 0.6351 1.49%
2023-06-28 0 0.670 0.670 0.690 0.660 0.690 1,064,000 721,470 0.6781 0.638 0.638 0.657 0.628 0.657 1,118,200 0.6452 0.00%
2023-06-27 0 0.670 0.670 0.680 0.670 0.690 1,567,000 1,059,640 0.6762 0.638 0.638 0.647 0.638 0.657 1,646,822 0.6434 -2.90%
2023-06-26 0 0.690 0.680 0.690 0.670 0.700 618,000 424,360 0.6867 0.657 0.647 0.657 0.638 0.666 649,481 0.6534 -1.43%
2023-06-23 0 0.700 0.680 0.700 0.680 0.710 632,000 439,140 0.6948 0.666 0.647 0.666 0.647 0.676 664,194 0.6612 -1.41%
2023-06-21 0 0.710 0.700 0.710 0.700 0.730 610,000 434,680 0.7126 0.676 0.666 0.676 0.666 0.695 641,073 0.6781 -2.74%
2023-06-20 0 0.730 0.710 0.730 0.700 0.760 2,565,000 1,825,040 0.7115 0.695 0.676 0.695 0.666 0.723 2,695,660 0.6770 -2.67%
2023-06-19 0 0.750 0.750 0.780 0.740 0.780 524,000 396,900 0.7574 0.714 0.714 0.742 0.704 0.742 550,692 0.7207 -3.85%
2023-06-16 0 0.780 0.760 0.780 0.760 0.790 1,224,874 940,479 0.7678 0.742 0.723 0.742 0.723 0.752 1,287,269 0.7306 0.00%
2023-06-15 0 0.780 0.770 0.780 0.750 0.780 243,000 184,950 0.7611 0.742 0.733 0.742 0.714 0.742 255,378 0.7242 4.00%
2023-06-14 0 0.750 0.730 0.750 0.700 0.770 1,087,000 799,340 0.7354 0.714 0.695 0.714 0.666 0.733 1,142,371 0.6997 -1.32%
2023-06-13 0 0.760 0.760 0.770 0.750 0.780 696,400 535,284 0.7686 0.723 0.723 0.733 0.714 0.742 731,874 0.7314 1.33%
2023-06-12 0 0.750 0.750 0.760 0.740 0.760 379,000 285,490 0.7533 0.714 0.714 0.723 0.704 0.723 398,306 0.7168 -3.85%
2023-06-09 0 0.780 0.770 0.780 0.750 0.780 517,000 395,830 0.7656 0.742 0.733 0.742 0.714 0.742 543,336 0.7285 4.00%
2023-06-08 0 0.750 0.750 0.770 0.750 0.770 695,000 529,430 0.7618 0.714 0.714 0.733 0.714 0.733 730,403 0.7248 -3.85%
2023-06-07 0 0.780 0.770 0.780 0.760 0.780 953,500 742,743 0.7790 0.742 0.733 0.742 0.723 0.742 1,002,071 0.7412 1.30%
2023-06-06 0 0.770 0.760 0.770 0.750 0.830 3,284,000 2,546,870 0.7755 0.733 0.723 0.733 0.714 0.790 3,451,286 0.7379 -7.23%
2023-06-05 0 0.830 0.820 0.830 0.800 0.830 899,000 735,920 0.8186 0.790 0.780 0.790 0.761 0.790 944,795 0.7789 2.47%
2023-06-02 0 0.810 0.810 0.820 0.790 0.830 1,514,000 1,233,520 0.8147 0.771 0.771 0.780 0.752 0.790 1,591,123 0.7753 2.53%
2023-06-01 0 0.790 0.780 0.790 0.780 0.810 813,000 641,480 0.7890 0.752 0.742 0.752 0.742 0.771 854,414 0.7508 -1.25%
2023-05-31 0 0.800 0.780 0.800 0.780 0.830 1,129,200 896,988 0.7944 0.761 0.742 0.761 0.742 0.790 1,186,721 0.7559 -3.61%
2023-05-30 0 0.830 0.820 0.830 0.810 0.860 913,000 752,890 0.8246 0.790 0.780 0.790 0.771 0.818 959,508 0.7847 -4.60%
2023-05-29 0 0.870 0.860 0.870 0.820 0.900 1,305,000 1,104,800 0.8466 0.828 0.818 0.828 0.780 0.856 1,371,476 0.8056 1.16%
2023-05-25 0 0.860 0.860 0.870 0.830 0.910 2,702,000 2,316,790 0.8574 0.818 0.818 0.828 0.790 0.866 2,839,639 0.8159 -6.52%
2023-05-24 0 0.920 0.910 0.920 0.910 0.930 730,000 675,630 0.9255 0.875 0.866 0.875 0.866 0.885 767,186 0.8807 -3.16%
2023-05-23 0 0.950 0.930 0.950 0.930 0.950 41,000 38,500 0.9390 0.904 0.885 0.904 0.885 0.904 43,089 0.8935 0.00%
2023-05-22 0 0.950 0.940 0.950 0.930 0.950 365,000 343,430 0.9409 0.904 0.894 0.904 0.885 0.904 383,593 0.8953 2.15%
2023-05-19 0 0.930 0.920 0.930 0.920 0.930 364,000 337,370 0.9268 0.885 0.875 0.885 0.875 0.885 382,542 0.8819 -1.06%
2023-05-18 0 0.940 0.940 0.950 0.920 0.970 682,000 638,020 0.9355 0.894 0.894 0.904 0.875 0.923 716,741 0.8902 0.00%
2023-05-17 0 0.940 0.930 0.940 0.910 0.950 1,027,000 954,170 0.9291 0.894 0.885 0.894 0.866 0.904 1,079,315 0.8841 2.17%
2023-05-16 0 0.920 0.920 0.940 0.920 0.950 753,000 700,170 0.9298 0.875 0.875 0.894 0.875 0.904 791,358 0.8848 -2.13%
2023-05-15 0 0.940 0.940 0.960 0.930 0.960 671,000 632,870 0.9432 0.894 0.894 0.913 0.885 0.913 705,181 0.8975 -1.05%
2023-05-12 0 0.950 0.930 0.950 0.930 0.970 350,000 331,810 0.9480 0.904 0.885 0.904 0.885 0.923 367,829 0.9021 -1.04%
2023-05-11 0 0.960 0.940 0.960 0.940 0.970 818,000 784,310 0.9588 0.913 0.894 0.913 0.894 0.923 859,669 0.9123 -1.03%
2023-05-10 0 0.970 0.950 0.970 0.930 0.980 2,284,000 2,162,960 0.9470 0.923 0.904 0.923 0.885 0.932 2,400,346 0.9011 5.43%
2023-05-09 0 0.920 0.920 0.940 0.920 0.980 2,604,000 2,474,170 0.9501 0.875 0.875 0.894 0.875 0.932 2,736,647 0.9041 -5.15%
2023-05-08 0 0.970 0.960 0.970 0.940 0.970 7,293,000 6,972,740 0.9561 0.923 0.913 0.923 0.894 0.923 7,664,503 0.9097 2.11%
2023-05-05 0 0.950 0.950 0.960 0.930 0.980 13,054,000 12,455,650 0.9542 0.904 0.904 0.913 0.885 0.932 13,718,966 0.9079 0.00%
2023-05-04 0 0.950 0.950 0.960 0.940 1.170 23,827,000 24,477,750 1.0273 0.904 0.904 0.913 0.894 1.113 25,040,739 0.9775 -12.04%
2023-05-03 0 1.080 1.060 1.080 1.050 1.080 2,193,000 2,337,910 1.0661 1.028 1.009 1.028 0.999 1.028 2,304,711 1.0144 -0.92%
2023-05-02 0 1.090 1.070 1.090 1.060 1.100 3,266,000 3,540,760 1.0841 1.037 1.018 1.037 1.009 1.047 3,432,369 1.0316 0.00%
2023-04-28 0 1.090 1.070 1.090 1.050 1.130 5,451,000 5,952,300 1.0920 1.037 1.018 1.037 0.999 1.075 5,728,672 1.0390 2.83%
2023-04-27 0 1.060 1.050 1.060 1.020 1.090 4,256,000 4,491,330 1.0553 1.009 0.999 1.009 0.971 1.037 4,472,799 1.0041 0.95%
2023-04-26 0 1.050 1.040 1.050 1.030 1.220 33,206,508 35,860,890 1.0799 0.999 0.990 0.999 0.980 1.161 34,898,036 1.0276 -13.22%
2023-04-25 0 1.210 1.200 1.210 1.060 1.220 7,116,000 8,115,240 1.1404 1.151 1.142 1.151 1.009 1.161 7,478,487 1.0851 7.08%
2023-04-24 0 1.130 1.110 1.130 1.090 1.170 21,378,000 23,803,950 1.1135 1.075 1.056 1.075 1.037 1.113 22,466,988 1.0595 1.80%
2023-04-21 0 1.110 1.100 1.110 1.050 1.200 37,796,000 41,947,670 1.1098 1.056 1.047 1.056 0.999 1.142 39,721,316 1.0560 -5.93%
2023-04-20 0 1.180 1.160 1.180 1.080 1.180 9,190,000 10,422,050 1.1341 1.123 1.104 1.123 1.028 1.123 9,658,136 1.0791 8.26%
2023-04-19 0 1.090 1.080 1.090 0.990 1.100 39,596,000 41,849,530 1.0569 1.037 1.028 1.037 0.942 1.047 41,613,007 1.0057 4.81%
2023-04-18 0 1.040 1.030 1.040 0.920 1.050 12,478,884 12,287,987 0.9847 0.990 0.980 0.990 0.875 0.999 13,114,554 0.9370 15.56%
2023-04-17 0 0.900 0.900 0.930 0.900 0.960 3,407,000 3,142,480 0.9224 0.856 0.856 0.885 0.856 0.913 3,580,551 0.8777 -6.25%
2023-04-14 0 0.960 0.960 0.970 0.940 0.990 1,331,000 1,274,199 0.9573 0.913 0.913 0.923 0.894 0.942 1,398,801 0.9109 0.00%
2023-04-13 0 0.960 0.960 0.970 0.950 0.980 2,906,000 2,794,870 0.9618 0.913 0.913 0.923 0.904 0.932 3,054,031 0.9151 -2.04%
2023-04-12 0 0.980 0.980 1.000 0.980 1.020 1,979,000 1,961,600 0.9912 0.932 0.932 0.952 0.932 0.971 2,079,810 0.9432 -2.97%
2023-04-11 0 1.010 1.010 1.030 1.010 1.030 2,269,000 2,301,352 1.0143 0.961 0.961 0.980 0.961 0.980 2,384,582 0.9651 1.00%
2023-04-06 0 1.000 1.000 1.020 1.000 1.160 22,783,000 24,800,010 1.0885 0.952 0.952 0.971 0.952 1.104 23,943,558 1.0358 -10.71%
2023-04-04 0 1.120 1.110 1.120 0.970 1.140 14,739,000 15,825,288 1.0737 1.066 1.056 1.066 0.923 1.085 15,489,800 1.0217 13.13%
2023-04-03 0 0.990 0.980 0.990 0.960 0.990 2,779,000 2,702,660 0.9725 0.942 0.932 0.942 0.913 0.942 2,920,561 0.9254 0.00%
2023-03-31 0 0.990 0.970 0.990 0.960 1.000 1,534,000 1,504,299 0.9806 0.942 0.923 0.942 0.913 0.952 1,612,141 0.9331 2.06%
2023-03-30 0 0.970 0.960 0.970 0.960 0.980 2,207,000 2,140,508 0.9699 0.923 0.913 0.923 0.913 0.932 2,319,424 0.9229 0.00%
2023-03-29 0 0.970 0.960 0.970 0.960 1.010 2,534,600 2,486,632 0.9811 0.923 0.913 0.923 0.913 0.961 2,663,712 0.9335 -3.00%
2023-03-28 0 1.000 0.990 1.000 0.990 1.050 2,365,000 2,398,180 1.0140 0.952 0.942 0.952 0.942 0.999 2,485,472 0.9649 -5.66%
2023-03-27 0 1.060 1.060 1.070 1.050 1.110 6,885,000 7,462,890 1.0839 1.009 1.009 1.018 0.999 1.056 7,235,720 1.0314 -1.85%
2023-03-24 0 1.080 1.060 1.080 1.050 1.090 3,561,000 3,832,270 1.0762 1.028 1.009 1.028 0.999 1.037 3,742,396 1.0240 1.89%
2023-03-23 0 1.060 1.060 1.070 0.990 1.080 4,537,000 4,671,090 1.0296 1.009 1.009 1.018 0.942 1.028 4,768,113 0.9797 3.92%
2023-03-22 0 1.020 1.010 1.020 1.000 1.050 1,783,000 1,821,730 1.0217 0.971 0.961 0.971 0.952 0.999 1,873,825 0.9722 2.00%
2023-03-21 0 1.000 1.000 1.010 0.960 1.010 2,010,000 1,970,680 0.9804 0.952 0.952 0.961 0.913 0.961 2,112,389 0.9329 1.01%
2023-03-20 0 0.990 0.980 0.990 0.980 1.020 2,896,000 2,891,670 0.9985 0.942 0.932 0.942 0.932 0.971 3,043,521 0.9501 -7.48%
2023-03-17 0 1.070 1.070 1.080 1.010 1.080 3,037,000 3,196,650 1.0526 1.018 1.018 1.028 0.961 1.028 3,191,704 1.0015 7.00%
2023-03-16 0 1.000 0.980 1.000 0.980 1.030 3,663,000 3,701,074 1.0104 0.952 0.932 0.952 0.932 0.980 3,849,592 0.9614 -3.85%
2023-03-15 0 1.040 1.030 1.040 1.020 1.080 3,331,000 3,503,645 1.0518 0.990 0.980 0.990 0.971 1.028 3,500,680 1.0008 0.00%
2023-03-14 0 1.040 1.040 1.060 1.020 1.070 2,068,000 2,160,170 1.0446 0.990 0.990 1.009 0.971 1.018 2,173,343 0.9939 -4.59%
2023-03-13 0 1.090 1.070 1.090 1.040 1.110 2,709,000 2,917,770 1.0771 1.037 1.018 1.037 0.990 1.056 2,846,996 1.0249 2.83%
2023-03-10 0 1.060 1.050 1.060 1.020 1.080 3,375,000 3,529,590 1.0458 1.009 0.999 1.009 0.971 1.028 3,546,921 0.9951 -1.85%
2023-03-09 0 1.080 1.070 1.080 1.070 1.140 7,583,000 8,353,470 1.1016 1.028 1.018 1.028 1.018 1.085 7,969,275 1.0482 -5.26%
2023-03-08 0 1.140 1.130 1.140 1.110 1.160 3,765,000 4,250,671 1.1290 1.085 1.075 1.085 1.056 1.104 3,956,788 1.0743 -2.56%
2023-03-07 0 1.170 1.160 1.180 1.160 1.210 2,721,000 3,207,480 1.1788 1.113 1.104 1.123 1.104 1.151 2,859,607 1.1217 -3.31%
2023-03-06 0 1.210 1.190 1.210 1.160 1.220 6,427,000 7,740,840 1.2044 1.151 1.132 1.151 1.104 1.161 6,754,389 1.1460 0.83%
2023-03-03 0 1.200 1.190 1.200 1.160 1.210 2,433,000 2,894,140 1.1895 1.142 1.132 1.142 1.104 1.151 2,556,936 1.1319 2.56%
2023-03-02 0 1.170 1.150 1.170 1.150 1.170 989,000 1,147,310 1.1601 1.113 1.094 1.113 1.094 1.113 1,039,379 1.1038 -0.85%
2023-03-01 0 1.180 1.170 1.180 1.130 1.180 4,299,000 4,974,500 1.1571 1.123 1.113 1.123 1.075 1.123 4,517,990 1.1010 3.51%
2023-02-28 0 1.140 1.130 1.140 1.130 1.240 34,210,000 41,155,595 1.2030 1.085 1.075 1.085 1.075 1.180 35,952,646 1.1447 -5.00%
2023-02-27 0 1.200 1.190 1.200 1.180 1.260 2,316,000 2,805,349 1.2113 1.142 1.132 1.142 1.123 1.199 2,433,976 1.1526 -4.76%
2023-02-24 0 1.260 1.250 1.260 1.180 1.270 11,820,000 14,717,000 1.2451 1.199 1.189 1.199 1.123 1.208 12,422,107 1.1847 3.28%
2023-02-23 0 1.220 1.220 1.230 1.210 1.340 9,439,000 11,941,410 1.2651 1.161 1.161 1.170 1.151 1.275 9,919,819 1.2038 -8.96%
2023-02-22 0 1.340 1.330 1.340 1.140 1.340 87,651,000 108,117,370 1.2335 1.275 1.266 1.275 1.085 1.275 92,115,912 1.1737 13.56%
2023-02-21 0 1.180 1.170 1.180 1.140 1.200 16,175,000 18,810,330 1.1629 1.123 1.113 1.123 1.085 1.142 16,998,949 1.1066 1.72%
2023-02-20 0 1.160 1.160 1.170 1.110 1.180 14,536,000 16,781,030 1.1544 1.104 1.104 1.113 1.056 1.123 15,276,459 1.0985 3.57%
2023-02-17 0 1.120 1.110 1.120 1.100 1.140 3,053,000 3,412,730 1.1178 1.066 1.056 1.066 1.047 1.085 3,208,519 1.0636 -0.88%
2023-02-16 0 1.130 1.130 1.140 1.130 1.230 21,062,000 24,743,020 1.1748 1.075 1.075 1.085 1.075 1.170 22,134,891 1.1178 -5.04%
2023-02-15 0 1.190 1.180 1.190 1.120 1.230 15,286,000 18,113,550 1.1850 1.132 1.123 1.132 1.066 1.170 16,064,664 1.1275 1.71%
2023-02-14 0 1.170 1.150 1.170 1.150 1.190 11,442,000 13,346,670 1.1665 1.113 1.094 1.113 1.094 1.132 12,024,852 1.1099 1.74%
2023-02-13 0 1.150 1.150 1.160 1.130 1.380 54,256,000 65,683,320 1.2106 1.094 1.094 1.104 1.075 1.313 57,019,782 1.1519 -12.88%
2023-02-10 0 1.320 1.290 1.320 1.290 1.410 8,665,000 11,632,150 1.3424 1.256 1.227 1.256 1.227 1.342 9,106,392 1.2774 -3.65%
2023-02-09 0 1.370 1.360 1.370 1.360 1.510 28,662,000 40,533,580 1.4142 1.304 1.294 1.304 1.294 1.437 30,122,033 1.3456 -10.46%
2023-02-08 0 1.530 1.520 1.530 1.220 1.550 69,063,000 93,900,150 1.3596 1.456 1.446 1.456 1.161 1.475 72,581,046 1.2937 23.39%
2023-02-07 0 1.240 1.240 1.250 1.160 1.260 25,814,000 31,520,611 1.2211 1.180 1.180 1.189 1.104 1.199 27,128,956 1.1619 1.64%
2023-02-06 0 1.220 1.220 1.230 1.130 1.220 11,481,000 13,683,320 1.1918 1.161 1.161 1.170 1.075 1.161 12,065,838 1.1341 1.67%
2023-02-03 0 1.200 1.190 1.200 1.120 1.220 22,103,000 26,112,890 1.1814 1.142 1.132 1.142 1.066 1.161 23,228,919 1.1242 3.45%
2023-02-02 0 1.160 1.150 1.160 1.120 1.190 10,109,000 11,820,190 1.1693 1.104 1.094 1.104 1.066 1.132 10,623,949 1.1126 1.75%
2023-02-01 0 1.140 1.130 1.140 1.040 1.150 7,584,000 8,422,310 1.1105 1.085 1.075 1.085 0.990 1.094 7,970,326 1.0567 9.62%
2023-01-31 0 1.040 1.040 1.050 1.030 1.120 7,107,000 7,553,880 1.0629 0.990 0.990 0.999 0.980 1.066 7,469,028 1.0114 -6.31%
2023-01-30 0 1.110 1.110 1.120 1.100 1.190 9,132,000 10,618,800 1.1628 1.056 1.056 1.066 1.047 1.132 9,597,181 1.1064 -6.72%
2023-01-27 0 1.190 1.180 1.190 1.120 1.210 31,262,000 36,427,070 1.1652 1.132 1.123 1.132 1.066 1.151 32,854,476 1.1087 5.31%
2023-01-26 0 1.130 1.120 1.130 1.090 1.160 9,834,000 11,121,730 1.1309 1.075 1.066 1.075 1.037 1.104 10,334,941 1.0761 1.80%
2023-01-20 0 1.110 1.100 1.110 1.090 1.130 7,261,000 8,074,860 1.1121 1.056 1.047 1.056 1.037 1.075 7,630,873 1.0582 2.78%
2023-01-19 0 1.080 1.080 1.090 1.070 1.150 22,810,000 25,830,770 1.1324 1.028 1.028 1.037 1.018 1.094 23,971,934 1.0775 -2.70%
2023-01-18 0 1.110 1.100 1.110 1.050 1.120 17,890,000 19,381,390 1.0834 1.056 1.047 1.056 0.999 1.066 18,801,311 1.0309 4.72%
2023-01-17 0 1.060 1.050 1.060 1.030 1.070 6,572,000 6,957,070 1.0586 1.009 0.999 1.009 0.980 1.018 6,906,775 1.0073 0.95%
2023-01-16 0 1.050 1.040 1.050 1.020 1.060 12,743,000 13,328,310 1.0459 0.999 0.990 0.999 0.971 1.009 13,392,124 0.9952 0.00%
2023-01-13 0 1.050 1.030 1.050 1.010 1.090 22,435,600 23,206,608 1.0344 0.999 0.980 0.999 0.961 1.037 23,578,462 0.9842 0.00%
2023-01-12 0 1.050 1.040 1.050 1.010 1.070 19,308,000 20,326,060 1.0527 0.999 0.990 0.999 0.961 1.018 20,291,543 1.0017 0.96%
2023-01-11 0 1.040 1.020 1.040 1.020 1.060 19,253,992 19,886,671 1.0329 0.990 0.971 0.990 0.971 1.009 20,234,784 0.9828 1.96%
2023-01-10 0 1.020 1.020 1.030 1.010 1.310 61,977,000 68,969,367 1.1128 0.971 0.971 0.980 0.961 1.247 65,134,088 1.0589 -20.31%
2023-01-09 0 1.280 1.280 1.300 1.220 1.370 19,094,080 24,720,743 1.2947 1.218 1.218 1.237 1.161 1.304 20,066,726 1.2319 2.40%
2023-01-06 0 1.250 1.230 1.250 1.190 1.270 14,753,000 18,330,700 1.2425 1.189 1.170 1.189 1.132 1.208 15,504,513 1.1823 0.81%
2023-01-05 0 1.240 1.210 1.240 1.190 1.270 22,654,000 28,126,494 1.2416 1.180 1.151 1.180 1.132 1.208 23,807,987 1.1814 1.64%
2023-01-04 0 1.220 1.200 1.220 1.090 1.220 30,921,000 35,995,684 1.1641 1.161 1.142 1.161 1.037 1.161 32,496,105 1.1077 6.09%
2023-01-03 0 1.150 1.120 1.150 0.950 1.180 9,898,000 10,579,330 1.0688 1.094 1.066 1.094 0.904 1.123 10,402,201 1.0170 18.56%
2022-12-30 0 0.970 0.970 0.990 0.970 1.020 4,883,000 4,903,480 1.0042 0.923 0.923 0.942 0.923 0.971 5,131,738 0.9555 -1.02%
2022-12-29 0 0.980 0.970 0.980 0.950 1.000 1,234,000 1,202,402 0.9744 0.932 0.923 0.932 0.904 0.952 1,296,860 0.9272 -1.01%
2022-12-28 0 0.990 0.970 0.990 0.940 1.000 9,400,222 9,294,400 0.9887 0.942 0.923 0.942 0.894 0.952 9,879,066 0.9408 3.13%
2022-12-23 0 0.960 0.950 0.960 0.960 1.050 7,961,000 8,019,600 1.0074 0.913 0.904 0.913 0.913 0.999 8,366,531 0.9585 -7.69%
2022-12-22 0 1.040 1.030 1.040 1.030 1.080 16,435,000 17,285,540 1.0518 0.990 0.980 0.990 0.980 1.028 17,272,193 1.0008 0.00%
2022-12-21 0 1.040 1.040 1.050 1.030 1.160 18,649,000 20,506,210 1.0996 0.990 0.990 0.999 0.980 1.104 19,598,974 1.0463 -6.31%
2022-12-20 0 1.110 1.100 1.110 1.050 1.150 33,164,000 37,060,160 1.1175 1.056 1.047 1.056 0.999 1.094 34,853,363 1.0633 1.83%
2022-12-19 0 1.090 1.090 1.100 1.030 1.110 12,545,000 13,475,620 1.0742 1.037 1.037 1.047 0.980 1.056 13,184,038 1.0221 3.81%
2022-12-16 0 1.050 1.050 1.060 1.000 1.080 18,994,000 20,243,090 1.0658 0.999 0.999 1.009 0.952 1.028 19,961,548 1.0141 0.00%
2022-12-15 0 1.050 1.040 1.050 0.980 1.080 5,576,992 5,650,861 1.0132 0.999 0.990 0.999 0.932 1.028 5,861,082 0.9641 1.94%
2022-12-14 0 1.030 1.030 1.050 1.010 1.220 30,495,000 33,078,990 1.0847 0.980 0.980 0.999 0.961 1.161 32,048,405 1.0322 -10.43%
2022-12-13 0 1.150 1.130 1.150 1.090 1.290 22,921,538 26,595,110 1.1603 1.094 1.075 1.094 1.037 1.227 24,089,153 1.1040 0.88%
2022-12-12 0 1.140 1.140 1.160 0.940 1.200 46,643,470 46,613,865 0.9994 1.085 1.085 1.104 0.894 1.142 49,019,473 0.9509 1.79%
2022-12-09 0 1.120 1.110 1.120 0.970 1.120 55,508,398 59,248,800 1.0674 1.066 1.056 1.066 0.923 1.066 58,335,977 1.0156 10.89%
2022-12-08 0 1.010 1.000 1.010 0.920 1.010 11,694,000 11,410,250 0.9757 0.961 0.952 0.961 0.875 0.961 12,289,688 0.9284 7.45%
2022-12-07 0 0.940 0.930 0.940 0.830 1.030 31,790,000 28,926,080 0.9099 0.894 0.885 0.894 0.790 0.980 33,409,372 0.8658 10.59%
2022-12-06 0 0.850 0.850 0.880 0.850 0.930 12,276,000 11,228,560 0.9147 0.809 0.809 0.837 0.809 0.885 12,901,335 0.8703 -5.56%
2022-12-05 0 0.900 0.900 0.910 0.890 1.070 27,697,448 25,473,386 0.9197 0.856 0.856 0.866 0.847 1.018 29,108,347 0.8751 2.27%
2022-12-02 0 0.880 0.860 0.880 0.840 0.900 5,465,724 4,825,195 0.8828 0.837 0.818 0.837 0.799 0.856 5,744,146 0.8400 0.00%
2022-12-01 0 0.880 0.860 0.880 0.830 0.890 3,399,000 2,954,020 0.8691 0.837 0.818 0.837 0.790 0.847 3,572,144 0.8270 4.76%
2022-11-30 0 0.840 0.840 0.860 0.830 0.870 622,000 527,740 0.8485 0.799 0.799 0.818 0.790 0.828 653,684 0.8073 -1.18%
2022-11-29 0 0.850 0.850 0.860 0.820 0.860 299,000 252,720 0.8452 0.809 0.809 0.818 0.780 0.818 314,231 0.8042 4.94%
2022-11-28 0 0.810 0.810 0.830 0.810 0.830 136,000 111,830 0.8223 0.771 0.771 0.790 0.771 0.790 142,928 0.7824 -3.57%
2022-11-25 0 0.840 0.830 0.840 0.820 0.860 821,000 686,589 0.8363 0.799 0.790 0.799 0.780 0.818 862,821 0.7957 -2.33%
2022-11-24 0 0.860 0.850 0.860 0.850 0.930 598,000 527,910 0.8828 0.818 0.809 0.818 0.809 0.885 628,462 0.8400 -3.37%
2022-11-23 0 0.890 0.880 0.900 0.860 0.920 3,778,000 3,461,629 0.9163 0.847 0.837 0.856 0.818 0.875 3,970,450 0.8718 -2.20%
2022-11-22 0 0.910 0.900 0.910 0.830 0.930 321,000 276,389 0.8610 0.866 0.856 0.866 0.790 0.885 337,352 0.8193 5.81%
2022-11-21 0 0.860 0.860 0.890 0.860 0.900 88,000 76,889 0.8737 0.818 0.818 0.847 0.818 0.856 92,483 0.8314 -4.44%
2022-11-18 0 0.900 0.890 0.900 0.890 0.970 1,186,000 1,094,730 0.9230 0.856 0.847 0.856 0.847 0.923 1,246,414 0.8783 -5.26%
2022-11-17 0 0.950 0.920 0.950 0.860 1.080 2,193,000 2,085,830 0.9511 0.904 0.875 0.904 0.818 1.028 2,304,711 0.9050 4.40%
2022-11-16 0 0.910 0.900 0.910 0.870 0.960 1,300,982 1,184,053 0.9101 0.866 0.856 0.866 0.828 0.913 1,367,254 0.8660 -1.09%
2022-11-15 0 0.920 0.910 0.920 0.870 0.960 8,275,991 7,469,330 0.9025 0.875 0.866 0.875 0.828 0.913 8,697,567 0.8588 8.24%
2022-11-14 0 0.850 0.850 0.870 0.840 0.910 3,331,000 2,913,770 0.8747 0.809 0.809 0.828 0.799 0.866 3,500,680 0.8323 1.19%
2022-11-11 0 0.840 0.830 0.840 0.810 0.850 405,000 338,910 0.8368 0.799 0.790 0.799 0.771 0.809 425,631 0.7963 6.33%
2022-11-10 0 0.790 0.790 0.800 0.770 0.810 1,072,000 849,700 0.7926 0.752 0.752 0.761 0.733 0.771 1,126,607 0.7542 -5.95%
2022-11-09 0 0.840 0.820 0.840 0.810 0.840 477,000 392,640 0.8231 0.799 0.780 0.799 0.771 0.799 501,298 0.7832 0.00%
2022-11-08 0 0.840 0.840 0.850 0.830 0.860 526,991 445,441 0.8453 0.799 0.799 0.809 0.790 0.818 553,836 0.8043 -1.18%
2022-11-07 0 0.850 0.850 0.870 0.840 0.900 1,764,000 1,515,990 0.8594 0.809 0.809 0.828 0.799 0.856 1,853,858 0.8177 2.41%
2022-11-04 0 0.830 0.830 0.860 0.830 1.000 9,685,000 8,623,200 0.8904 0.790 0.790 0.818 0.790 0.952 10,178,351 0.8472 -1.19%
2022-11-03 0 0.840 0.820 0.840 0.800 0.900 483,000 409,980 0.8488 0.799 0.780 0.799 0.761 0.856 507,604 0.8077 0.00%
2022-11-02 0 0.840 0.830 0.850 0.790 0.850 407,000 332,830 0.8178 0.799 0.790 0.809 0.752 0.809 427,732 0.7781 1.20%
2022-11-01 0 0.830 0.830 0.840 0.790 0.840 1,434,000 1,169,580 0.8156 0.790 0.790 0.799 0.752 0.799 1,507,047 0.7761 5.06%
2022-10-31 0 0.790 0.790 0.800 0.790 0.850 872,991 704,863 0.8074 0.752 0.752 0.761 0.752 0.809 917,461 0.7683 -7.06%
2022-10-28 0 0.850 0.850 0.860 0.850 0.970 2,625,000 2,306,150 0.8785 0.809 0.809 0.818 0.809 0.923 2,758,717 0.8360 -7.61%
2022-10-27 0 0.920 0.890 0.920 0.700 0.980 7,057,000 5,678,080 0.8046 0.875 0.847 0.875 0.666 0.932 7,416,481 0.7656 22.67%
2022-10-26 0 0.750 0.750 0.760 0.700 0.770 1,822,000 1,341,010 0.7360 0.714 0.714 0.723 0.666 0.733 1,914,812 0.7003 4.17%
2022-10-25 0 0.720 0.720 0.730 0.650 0.730 2,334,000 1,630,016 0.6984 0.685 0.685 0.695 0.618 0.695 2,452,893 0.6645 5.88%
2022-10-24 0 0.680 0.680 0.690 0.650 0.800 4,231,000 3,025,690 0.7151 0.647 0.647 0.657 0.618 0.761 4,446,526 0.6805 -15.00%
2022-10-21 0 0.800 0.800 0.820 0.790 0.830 476,000 388,530 0.8162 0.761 0.761 0.780 0.752 0.790 500,247 0.7767 1.27%
2022-10-20 0 0.790 0.780 0.810 0.790 0.840 1,204,000 979,280 0.8134 0.752 0.742 0.771 0.752 0.799 1,265,331 0.7739 -8.14%
2022-10-19 0 0.860 0.860 0.870 0.860 0.920 743,000 656,050 0.8830 0.818 0.818 0.828 0.818 0.875 780,848 0.8402 -5.49%
2022-10-18 0 0.910 0.910 0.930 0.790 1.020 2,337,000 2,044,760 0.8750 0.866 0.866 0.885 0.752 0.971 2,456,046 0.8325 12.35%
2022-10-17 0 0.810 0.810 0.820 0.810 0.850 825,000 677,150 0.8208 0.771 0.771 0.780 0.771 0.809 867,025 0.7810 -3.57%
2022-10-14 0 0.840 0.840 0.850 0.840 0.900 3,730,000 3,266,080 0.8756 0.799 0.799 0.809 0.799 0.856 3,920,005 0.8332 -3.45%
2022-10-13 0 0.870 0.860 0.870 0.840 0.910 2,585,000 2,244,110 0.8681 0.828 0.818 0.828 0.799 0.866 2,716,679 0.8260 -4.40%
2022-10-12 0 0.910 0.890 0.910 0.850 0.920 3,894,000 3,405,790 0.8746 0.866 0.847 0.866 0.809 0.875 4,092,359 0.8322 -1.09%
2022-10-11 0 0.920 0.900 0.920 0.890 0.920 203,000 183,060 0.9018 0.875 0.856 0.875 0.847 0.875 213,341 0.8581 0.00%
2022-10-10 0 0.920 0.920 0.930 0.860 0.960 1,868,000 1,716,460 0.9189 0.875 0.875 0.885 0.818 0.913 1,963,155 0.8743 -5.15%
2022-10-07 0 0.970 0.960 0.970 0.900 0.990 1,356,000 1,272,340 0.9383 0.923 0.913 0.923 0.856 0.942 1,425,074 0.8928 -3.00%
2022-10-06 0 1.000 0.970 1.000 0.970 1.000 146,000 143,200 0.9808 0.952 0.923 0.952 0.923 0.952 153,437 0.9333 0.00%
2022-10-05 0 1.000 0.980 1.000 0.960 1.000 121,000 120,090 0.9925 0.952 0.932 0.952 0.913 0.952 127,164 0.9444 3.09%
2022-10-03 0 0.970 0.970 1.000 0.940 0.990 604,000 580,810 0.9616 0.923 0.923 0.952 0.894 0.942 634,768 0.9150 1.04%
2022-09-30 0 0.960 0.960 1.000 0.900 1.000 1,062,000 1,027,580 0.9676 0.913 0.913 0.952 0.856 0.952 1,116,098 0.9207 -2.04%
2022-09-29 0 0.980 0.980 1.000 0.960 1.060 851,992 847,663 0.9949 0.932 0.932 0.952 0.913 1.009 895,392 0.9467 -4.85%
2022-09-28 0 1.030 1.030 1.050 1.000 1.080 1,024,000 1,059,720 1.0349 0.980 0.980 0.999 0.952 1.028 1,076,162 0.9847 -5.50%
2022-09-27 0 1.090 1.060 1.090 1.010 1.120 494,000 529,540 1.0719 1.037 1.009 1.037 0.961 1.066 519,164 1.0200 0.00%
2022-09-26 0 1.090 1.090 1.110 1.080 1.120 417,000 456,200 1.0940 1.037 1.037 1.056 1.028 1.066 438,242 1.0410 -0.91%
2022-09-23 0 1.100 1.080 1.100 1.060 1.110 440,000 476,230 1.0823 1.047 1.028 1.047 1.009 1.056 462,413 1.0299 -1.79%
2022-09-22 0 1.120 1.110 1.120 1.090 1.130 703,000 781,090 1.1111 1.066 1.056 1.066 1.037 1.075 738,811 1.0572 0.00%
2022-09-21 0 1.120 1.110 1.130 1.110 1.140 641,000 714,890 1.1153 1.066 1.056 1.075 1.056 1.085 673,652 1.0612 -0.88%
2022-09-20 0 1.130 1.110 1.120 1.100 1.140 542,000 608,620 1.1229 1.075 1.056 1.066 1.047 1.085 569,609 1.0685 2.73%
2022-09-19 0 1.100 1.100 1.130 1.100 1.180 824,000 933,200 1.1325 1.047 1.047 1.075 1.047 1.123 865,974 1.0776 -5.17%
2022-09-16 0 1.160 1.160 1.180 1.150 1.190 761,000 887,300 1.1660 1.104 1.104 1.123 1.094 1.132 799,765 1.1095 -1.69%
2022-09-15 0 1.180 1.180 1.190 1.170 1.210 632,000 754,640 1.1941 1.123 1.123 1.132 1.113 1.151 664,194 1.1362 -0.84%
2022-09-14 0 1.190 1.190 1.210 1.170 1.230 656,000 792,480 1.2080 1.132 1.132 1.151 1.113 1.170 689,416 1.1495 -1.65%
2022-09-13 0 1.210 1.210 1.230 1.190 1.230 341,000 415,200 1.2176 1.151 1.151 1.170 1.132 1.170 358,370 1.1586 -3.97%
2022-09-09 0 1.260 1.250 1.260 1.220 1.280 759,000 947,080 1.2478 1.199 1.189 1.199 1.161 1.218 797,663 1.1873 2.44%
2022-09-08 0 1.230 1.230 1.250 1.220 1.280 118,000 146,500 1.2415 1.170 1.170 1.189 1.161 1.218 124,011 1.1813 -0.81%
2022-09-07 0 1.240 1.240 1.260 1.210 1.300 903,000 1,127,540 1.2487 1.180 1.180 1.199 1.151 1.237 948,999 1.1881 -2.36%
2022-09-06 0 1.270 1.260 1.290 1.230 1.310 842,000 1,068,310 1.2688 1.208 1.199 1.227 1.170 1.247 884,891 1.2073 3.25%
2022-09-05 0 1.230 1.230 1.250 1.210 1.290 370,000 460,230 1.2439 1.170 1.170 1.189 1.151 1.227 388,848 1.1836 -3.15%
2022-09-02 0 1.270 1.270 1.280 1.240 1.300 455,514 574,759 1.2618 1.208 1.208 1.218 1.180 1.237 478,718 1.2006 -1.55%
2022-09-01 0 1.290 1.290 1.300 1.260 1.310 511,000 658,220 1.2881 1.227 1.227 1.237 1.199 1.247 537,030 1.2257 0.00%
2022-08-31 0 1.290 1.290 1.300 1.270 1.310 1,058,000 1,368,960 1.2939 1.227 1.227 1.237 1.208 1.247 1,111,894 1.2312 1.57%
2022-08-30 0 1.270 1.270 1.290 1.230 1.350 1,469,000 1,899,350 1.2930 1.208 1.208 1.227 1.170 1.285 1,543,830 1.2303 2.42%
2022-08-29 0 1.240 1.240 1.260 1.130 1.270 2,696,000 3,259,460 1.2090 1.180 1.180 1.199 1.075 1.208 2,833,333 1.1504 5.08%
2022-08-26 0 1.180 1.180 1.210 1.180 1.220 211,000 253,830 1.2030 1.123 1.123 1.151 1.123 1.161 221,748 1.1447 -1.67%
2022-08-25 0 1.200 1.180 1.200 1.160 1.200 265,000 312,690 1.1800 1.142 1.123 1.142 1.104 1.142 278,499 1.1228 3.45%
2022-08-24 0 1.160 1.160 1.170 1.150 1.170 346,000 401,480 1.1603 1.104 1.104 1.113 1.094 1.113 363,625 1.1041 0.87%
2022-08-23 0 1.150 1.150 1.160 1.130 1.160 720,000 828,990 1.1514 1.094 1.094 1.104 1.075 1.104 756,677 1.0956 -0.86%
2022-08-22 0 1.160 1.160 1.180 1.120 1.170 1,067,000 1,234,890 1.1573 1.104 1.104 1.123 1.066 1.113 1,121,353 1.1013 0.00%
2022-08-19 0 1.160 1.160 1.170 1.080 1.200 1,719,000 2,015,830 1.1727 1.104 1.104 1.113 1.028 1.142 1,806,565 1.1158 5.45%
2022-08-18 0 1.100 1.090 1.130 1.090 1.110 145,000 159,970 1.1032 1.047 1.037 1.075 1.037 1.056 152,386 1.0498 -0.90%
2022-08-17 0 1.110 1.110 1.130 1.110 1.140 195,000 217,840 1.1171 1.056 1.056 1.075 1.056 1.085 204,933 1.0630 -1.77%
2022-08-16 0 1.130 1.120 1.130 1.100 1.150 803,000 892,630 1.1116 1.075 1.066 1.075 1.047 1.094 843,905 1.0577 0.89%
2022-08-15 0 1.120 1.120 1.150 1.120 1.160 285,000 326,290 1.1449 1.066 1.066 1.094 1.066 1.104 299,518 1.0894 -2.61%
2022-08-12 0 1.150 1.150 1.170 1.140 1.180 308,000 356,170 1.1564 1.094 1.094 1.113 1.085 1.123 323,689 1.1003 0.00%
2022-08-11 0 1.150 1.120 1.150 1.110 1.160 859,000 972,670 1.1323 1.094 1.066 1.094 1.056 1.104 902,757 1.0774 5.50%
2022-08-10 0 1.090 1.090 1.110 1.080 1.170 1,277,000 1,415,590 1.1085 1.037 1.037 1.056 1.028 1.113 1,342,050 1.0548 -6.03%
2022-08-09 0 1.160 1.160 1.180 1.140 1.190 452,000 529,580 1.1716 1.104 1.104 1.123 1.085 1.132 475,025 1.1148 2.65%
2022-08-08 0 1.130 1.130 1.160 1.130 1.160 145,000 166,160 1.1459 1.075 1.075 1.104 1.075 1.104 152,386 1.0904 -3.42%
2022-08-05 0 1.170 1.160 1.170 1.130 1.180 622,000 717,930 1.1542 1.113 1.104 1.113 1.075 1.123 653,684 1.0983 1.74%
2022-08-04 0 1.150 1.130 1.150 1.120 1.180 1,597,000 1,823,590 1.1419 1.094 1.075 1.094 1.066 1.123 1,678,351 1.0865 2.68%
2022-08-03 0 1.120 1.100 1.120 1.100 1.160 1,125,000 1,277,510 1.1356 1.066 1.047 1.066 1.047 1.104 1,182,307 1.0805 0.00%
2022-08-02 0 1.120 1.120 1.130 1.120 1.180 2,049,000 2,345,883 1.1449 1.066 1.066 1.075 1.066 1.123 2,153,375 1.0894 -8.20%
2022-08-01 0 1.220 1.210 1.220 1.190 1.230 1,149,000 1,386,900 1.2070 1.161 1.151 1.161 1.132 1.170 1,207,530 1.1485 0.83%
2022-07-29 0 1.210 1.210 1.230 1.200 1.270 1,980,000 2,436,810 1.2307 1.151 1.151 1.170 1.142 1.208 2,080,861 1.1711 -6.92%
2022-07-28 0 1.300 1.270 1.300 1.260 1.320 608,000 781,330 1.2851 1.237 1.208 1.237 1.199 1.256 638,971 1.2228 0.78%
2022-07-27 0 1.290 1.290 1.300 1.280 1.310 509,000 654,419 1.2857 1.227 1.227 1.237 1.218 1.247 534,928 1.2234 -1.53%
2022-07-26 0 1.310 1.310 1.320 1.290 1.330 454,000 596,060 1.3129 1.247 1.247 1.256 1.227 1.266 477,127 1.2493 0.00%
2022-07-25 0 1.310 1.310 1.320 1.300 1.350 818,000 1,079,530 1.3197 1.247 1.247 1.256 1.237 1.285 859,669 1.2558 -3.68%
2022-07-22 0 1.360 1.360 1.380 1.310 1.390 707,000 958,780 1.3561 1.294 1.294 1.313 1.247 1.323 743,014 1.2904 1.49%
2022-07-21 0 1.340 1.340 1.370 1.340 1.420 764,000 1,045,700 1.3687 1.275 1.275 1.304 1.275 1.351 802,918 1.3024 -4.29%
2022-07-20 0 1.400 1.390 1.400 1.290 1.400 1,501,000 2,016,475 1.3434 1.332 1.323 1.332 1.227 1.332 1,577,460 1.2783 8.53%
2022-07-19 0 1.290 1.270 1.290 1.270 1.310 360,000 463,830 1.2884 1.227 1.208 1.227 1.208 1.247 378,338 1.2260 0.00%
2022-07-18 0 1.290 1.270 1.290 1.260 1.310 1,439,000 1,850,460 1.2859 1.227 1.208 1.227 1.199 1.247 1,512,302 1.2236 2.38%
2022-07-15 0 1.260 1.260 1.270 1.260 1.330 1,096,000 1,402,140 1.2793 1.199 1.199 1.208 1.199 1.266 1,151,830 1.2173 -3.08%
2022-07-14 0 1.300 1.300 1.330 1.290 1.340 1,482,000 1,941,270 1.3099 1.237 1.237 1.266 1.227 1.275 1,557,493 1.2464 0.78%
2022-07-13 0 1.290 1.280 1.290 1.270 1.330 2,198,000 2,833,410 1.2891 1.227 1.218 1.227 1.208 1.266 2,309,965 1.2266 0.00%
2022-07-12 0 1.290 1.280 1.290 1.280 1.320 1,162,000 1,503,850 1.2942 1.227 1.218 1.227 1.218 1.256 1,221,192 1.2315 -2.27%
2022-07-11 0 1.320 1.310 1.320 1.300 1.350 1,122,233 1,484,449 1.3228 1.256 1.247 1.256 1.237 1.285 1,179,399 1.2586 -4.35%
2022-07-08 0 1.380 1.370 1.380 1.350 1.410 1,658,000 2,285,700 1.3786 1.313 1.304 1.313 1.285 1.342 1,742,458 1.3118 2.22%
2022-07-07 0 1.350 1.340 1.350 1.310 1.360 2,065,046 2,759,318 1.3362 1.285 1.275 1.285 1.247 1.294 2,170,239 1.2714 1.50%
2022-07-06 0 1.330 1.330 1.340 1.310 1.370 1,491,000 1,975,200 1.3247 1.266 1.266 1.275 1.247 1.304 1,566,951 1.2605 -2.92%
2022-07-05 0 1.370 1.340 1.370 1.320 1.400 2,482,000 3,346,650 1.3484 1.304 1.275 1.304 1.256 1.332 2,608,432 1.2830 0.00%
2022-07-04 0 1.370 1.370 1.380 1.360 1.450 1,271,994 1,779,851 1.3993 1.304 1.304 1.313 1.294 1.380 1,336,789 1.3314 -2.14%
2022-06-30 0 1.400 1.400 1.420 1.370 1.420 4,230,994 5,883,421 1.3906 1.332 1.332 1.351 1.304 1.351 4,446,519 1.3232 0.00%
2022-06-29 0 1.400 1.400 1.410 1.370 1.450 2,926,000 4,124,380 1.4096 1.332 1.332 1.342 1.304 1.380 3,075,049 1.3412 -4.11%
2022-06-28 0 1.460 1.440 1.460 1.400 1.480 2,951,000 4,195,790 1.4218 1.389 1.370 1.389 1.332 1.408 3,101,323 1.3529 1.39%
2022-06-27 0 1.440 1.430 1.450 1.420 1.500 3,378,445 4,909,043 1.4530 1.370 1.361 1.380 1.351 1.427 3,550,542 1.3826 -1.37%
2022-06-24 0 1.460 1.460 1.470 1.440 1.480 2,292,027 3,342,200 1.4582 1.389 1.389 1.399 1.370 1.408 2,408,782 1.3875 0.69%
2022-06-23 0 1.450 1.430 1.450 1.410 1.450 1,661,032 2,383,204 1.4348 1.380 1.361 1.380 1.342 1.380 1,745,644 1.3652 0.69%
2022-06-22 0 1.440 1.430 1.450 1.420 1.510 3,616,995 5,211,552 1.4409 1.370 1.361 1.380 1.351 1.437 3,801,244 1.3710 -2.70%
2022-06-21 0 1.480 1.470 1.480 1.450 1.580 6,297,000 9,425,960 1.4969 1.408 1.399 1.408 1.380 1.503 6,617,767 1.4243 -3.90%
2022-06-20 0 1.540 1.520 1.540 1.470 1.640 14,097,000 21,615,269 1.5333 1.465 1.446 1.465 1.399 1.561 14,815,096 1.4590 2.67%
2022-06-17 0 1.500 1.480 1.500 1.400 1.580 11,418,000 17,025,960 1.4912 1.427 1.408 1.427 1.332 1.503 11,999,629 1.4189 0.67%
2022-06-16 0 1.490 1.490 1.500 1.340 1.600 21,957,000 32,170,740 1.4652 1.418 1.418 1.427 1.275 1.522 23,075,482 1.3942 4.93%
2022-06-15 0 1.420 1.420 1.430 1.360 1.500 15,664,988 22,628,362 1.4445 1.351 1.351 1.361 1.294 1.427 16,462,957 1.3745 6.77%
2022-06-14 0 1.330 1.320 1.330 1.290 1.340 2,020,000 2,666,270 1.3199 1.266 1.256 1.266 1.227 1.275 2,122,898 1.2560 -0.75%
2022-06-13 0 1.340 1.330 1.340 1.330 1.380 902,000 1,216,800 1.3490 1.275 1.266 1.275 1.266 1.313 947,948 1.2836 -3.60%
2022-06-10 0 1.390 1.380 1.390 1.320 1.400 1,562,730 2,148,438 1.3748 1.323 1.313 1.323 1.256 1.332 1,642,335 1.3082 3.73%
2022-06-09 0 1.340 1.350 1.360 1.340 1.400 1,530,766 2,073,653 1.3547 1.275 1.285 1.294 1.275 1.332 1,608,743 1.2890 -2.90%
2022-06-08 0 1.380 1.380 1.390 1.330 1.400 3,732,000 5,123,485 1.3729 1.313 1.313 1.323 1.266 1.332 3,922,107 1.3063 4.55%
2022-06-07 0 1.320 1.300 1.320 1.280 1.330 1,544,000 2,015,635 1.3055 1.256 1.237 1.256 1.218 1.266 1,622,651 1.2422 2.33%
2022-06-06 0 1.290 1.280 1.290 1.280 1.320 875,000 1,130,540 1.2920 1.227 1.218 1.227 1.218 1.256 919,572 1.2294 -0.77%
2022-06-02 0 1.300 1.290 1.300 1.240 1.350 6,479,000 8,276,720 1.2775 1.237 1.227 1.237 1.180 1.285 6,809,038 1.2155 0.78%
2022-06-01 0 1.290 1.280 1.290 1.260 1.330 8,702,000 11,226,110 1.2901 1.227 1.218 1.227 1.199 1.266 9,145,277 1.2275 1.57%
2022-05-31 0 1.270 1.260 1.270 1.180 1.380 6,387,000 7,925,090 1.2408 1.208 1.199 1.208 1.123 1.313 6,712,352 1.1807 6.72%
2022-05-30 0 1.190 1.180 1.190 1.180 1.200 2,107,100 2,494,093 1.1837 1.132 1.123 1.132 1.123 1.142 2,214,435 1.1263 0.00%
2022-05-27 0 1.190 1.180 1.190 1.160 1.190 1,144,000 1,346,890 1.1774 1.132 1.123 1.132 1.104 1.132 1,202,275 1.1203 2.59%
2022-05-26 0 1.160 1.150 1.160 1.110 1.190 1,049,000 1,198,710 1.1427 1.104 1.094 1.104 1.056 1.132 1,102,436 1.0873 3.57%
2022-05-25 0 1.120 1.120 1.130 1.120 1.270 13,195,000 15,718,059 1.1912 1.066 1.066 1.075 1.066 1.208 13,867,149 1.1335 -6.67%
2022-05-24 0 1.200 1.190 1.200 1.150 1.280 14,452,000 17,565,451 1.2154 1.142 1.132 1.142 1.094 1.218 15,188,180 1.1565 0.00%
2022-05-23 0 1.200 1.180 1.200 1.170 1.260 1,909,000 2,280,990 1.1949 1.142 1.123 1.142 1.113 1.199 2,006,244 1.1369 -0.83%
2022-05-20 0 1.210 1.210 1.230 1.210 1.240 2,849,994 3,482,752 1.2220 1.151 1.151 1.170 1.151 1.180 2,995,172 1.1628 0.00%
2022-05-19 0 1.210 1.210 1.220 1.200 1.230 2,214,000 2,675,290 1.2084 1.151 1.151 1.161 1.142 1.170 2,326,780 1.1498 0.00%
2022-05-18 0 1.210 1.210 1.220 1.210 1.300 2,812,000 3,510,830 1.2485 1.151 1.151 1.161 1.151 1.237 2,955,242 1.1880 -5.47%
2022-05-17 0 1.280 1.280 1.300 1.230 1.300 3,038,006 3,870,136 1.2739 1.218 1.218 1.237 1.170 1.237 3,192,761 1.2122 5.79%
2022-05-16 0 1.210 1.200 1.210 1.190 1.230 1,035,000 1,241,590 1.1996 1.151 1.142 1.151 1.132 1.170 1,087,723 1.1415 0.83%
2022-05-13 0 1.200 1.190 1.200 1.170 1.220 2,129,000 2,546,710 1.1962 1.142 1.132 1.142 1.113 1.161 2,237,451 1.1382 1.69%
2022-05-12 0 1.180 1.170 1.180 1.170 1.250 1,656,253 1,986,933 1.1997 1.123 1.113 1.123 1.113 1.189 1,740,622 1.1415 -3.28%
2022-05-11 0 1.220 1.220 1.240 1.210 1.270 1,805,280 2,252,790 1.2479 1.161 1.161 1.180 1.151 1.208 1,897,240 1.1874 0.83%
2022-05-10 0 1.210 1.210 1.220 1.210 1.270 2,281,000 2,818,110 1.2355 1.151 1.151 1.161 1.151 1.208 2,397,193 1.1756 -4.72%
2022-05-06 0 1.270 1.260 1.270 1.260 1.300 1,347,713 1,723,087 1.2785 1.208 1.199 1.208 1.199 1.237 1,416,365 1.2166 -4.51%
2022-05-05 0 1.330 1.320 1.330 1.270 1.340 2,469,000 3,230,780 1.3085 1.266 1.256 1.266 1.208 1.275 2,594,770 1.2451 3.91%
2022-05-04 0 1.280 1.270 1.280 1.270 1.350 1,316,000 1,698,450 1.2906 1.218 1.208 1.218 1.208 1.285 1,383,037 1.2281 -4.48%
2022-05-03 0 1.340 1.320 1.340 1.310 1.360 1,292,994 1,718,821 1.3293 1.275 1.256 1.275 1.247 1.294 1,358,859 1.2649 -1.47%
2022-04-29 0 1.360 1.340 1.360 1.310 1.370 4,042,000 5,429,390 1.3432 1.294 1.275 1.294 1.247 1.304 4,247,898 1.2781 2.26%
2022-04-28 0 1.330 1.320 1.330 1.250 1.420 4,366,000 5,737,280 1.3141 1.266 1.256 1.266 1.189 1.351 4,588,403 1.2504 4.72%
2022-04-27 0 1.270 1.260 1.270 1.240 1.290 2,636,000 3,341,650 1.2677 1.208 1.199 1.208 1.180 1.227 2,770,277 1.2063 -0.78%
2022-04-26 0 1.280 1.260 1.280 1.220 1.300 1,686,000 2,115,131 1.2545 1.218 1.199 1.218 1.161 1.237 1,771,884 1.1937 3.23%
2022-04-25 0 1.240 1.230 1.240 1.210 1.280 2,218,000 2,751,930 1.2407 1.180 1.170 1.180 1.151 1.218 2,330,984 1.1806 -3.88%
2022-04-22 0 1.290 1.290 1.310 1.230 1.300 1,061,000 1,351,500 1.2738 1.227 1.227 1.247 1.170 1.237 1,115,047 1.2121 0.00%
2022-04-21 0 1.290 1.280 1.290 1.270 1.340 1,137,000 1,470,340 1.2932 1.227 1.218 1.227 1.208 1.275 1,194,918 1.2305 -5.15%
2022-04-20 0 1.360 1.340 1.360 1.330 1.430 2,389,000 3,247,740 1.3595 1.294 1.275 1.294 1.266 1.361 2,510,695 1.2936 -5.56%
2022-04-19 0 1.440 1.420 1.440 1.420 1.460 740,027 1,062,220 1.4354 1.370 1.351 1.370 1.351 1.389 777,724 1.3658 -2.04%
2022-04-14 0 1.470 1.450 1.470 1.420 1.470 8,522,000 12,236,980 1.4359 1.399 1.380 1.399 1.351 1.399 8,956,108 1.3663 3.52%
2022-04-13 0 1.420 1.410 1.420 1.390 1.440 2,271,000 3,192,575 1.4058 1.351 1.342 1.351 1.323 1.370 2,386,684 1.3377 1.43%
2022-04-12 0 1.400 1.400 1.420 1.400 1.600 8,046,000 11,689,060 1.4528 1.332 1.332 1.351 1.332 1.522 8,455,861 1.3824 -11.95%
2022-04-11 0 1.590 1.580 1.590 1.500 1.590 10,574,000 16,656,285 1.5752 1.513 1.503 1.513 1.427 1.513 11,112,636 1.4989 1.27%
2022-04-08 0 1.570 1.550 1.570 1.440 1.600 4,109,000 6,280,620 1.5285 1.494 1.475 1.494 1.370 1.522 4,318,311 1.4544 4.67%
2022-04-07 0 1.500 1.480 1.500 1.480 1.540 2,378,000 3,557,460 1.4960 1.427 1.408 1.427 1.408 1.465 2,499,135 1.4235 -2.60%
2022-04-06 0 1.540 1.500 1.540 1.480 1.570 4,210,400 6,400,364 1.5201 1.465 1.427 1.465 1.408 1.494 4,424,876 1.4465 -2.53%
2022-04-04 0 1.580 1.560 1.580 1.550 1.590 770,000 1,208,410 1.5694 1.503 1.484 1.503 1.475 1.513 809,224 1.4933 2.60%
2022-04-01 0 1.540 1.530 1.540 1.510 1.560 893,000 1,361,935 1.5251 1.465 1.456 1.465 1.437 1.484 938,489 1.4512 -2.53%
2022-03-31 0 1.580 1.560 1.580 1.530 1.600 1,854,000 2,907,400 1.5682 1.503 1.484 1.503 1.456 1.522 1,948,442 1.4922 -1.25%
2022-03-30 0 1.600 1.590 1.600 1.560 1.630 5,334,000 8,522,670 1.5978 1.522 1.513 1.522 1.484 1.551 5,605,712 1.5204 2.56%
2022-03-29 0 1.560 1.550 1.560 1.520 1.560 6,780,000 10,465,750 1.5436 1.484 1.475 1.484 1.446 1.484 7,125,371 1.4688 3.31%
2022-03-28 0 1.510 1.490 1.510 1.470 1.540 2,901,260 4,360,259 1.5029 1.437 1.418 1.437 1.399 1.465 3,049,049 1.4300 1.34%
2022-03-25 0 1.490 1.480 1.490 1.450 1.530 1,695,000 2,521,080 1.4874 1.418 1.408 1.418 1.380 1.456 1,781,343 1.4153 -1.97%
2022-03-24 0 1.520 1.510 1.520 1.480 1.540 1,803,000 2,727,100 1.5125 1.446 1.437 1.446 1.408 1.465 1,894,844 1.4392 1.33%
2022-03-23 0 1.500 1.500 1.510 1.490 1.610 9,347,000 14,495,440 1.5508 1.427 1.427 1.437 1.418 1.532 9,823,133 1.4756 2.74%
2022-03-22 0 1.460 1.460 1.490 1.390 1.520 2,362,577 3,487,948 1.4763 1.389 1.389 1.418 1.323 1.446 2,482,926 1.4048 1.39%
2022-03-21 0 1.440 1.420 1.440 1.420 1.500 1,445,448 2,087,881 1.4445 1.370 1.351 1.370 1.351 1.427 1,519,079 1.3744 -1.37%
2022-03-18 0 1.460 1.430 1.460 1.370 1.480 3,522,679 4,978,077 1.4132 1.389 1.361 1.389 1.304 1.408 3,702,123 1.3447 -1.35%
2022-03-17 0 1.480 1.470 1.480 1.310 1.520 5,250,244 7,524,373 1.4331 1.408 1.399 1.408 1.247 1.446 5,517,690 1.3637 21.31%
2022-03-16 0 1.220 1.220 1.230 1.160 1.280 11,540,000 14,049,174 1.2174 1.161 1.161 1.170 1.104 1.218 12,127,844 1.1584 7.96%
2022-03-15 0 1.130 1.130 1.150 1.120 1.360 6,251,000 7,700,600 1.2319 1.075 1.075 1.094 1.066 1.294 6,569,424 1.1722 -14.39%
2022-03-14 0 1.320 1.320 1.330 1.320 1.520 4,073,000 5,674,710 1.3933 1.256 1.256 1.266 1.256 1.446 4,280,477 1.3257 -14.84%
2022-03-11 0 1.550 1.550 1.560 1.540 1.800 8,494,000 13,755,020 1.6194 1.475 1.475 1.484 1.465 1.713 8,926,682 1.5409 -15.76%
2022-03-10 0 1.840 1.790 1.840 1.700 1.860 3,936,000 6,943,620 1.7641 1.751 1.703 1.751 1.618 1.770 4,136,499 1.6786 8.24%
2022-03-09 0 1.700 1.700 1.710 1.670 1.880 4,368,000 7,558,190 1.7304 1.618 1.618 1.627 1.589 1.789 4,590,504 1.6465 -7.61%
2022-03-08 0 1.840 1.840 1.860 1.810 1.950 6,446,000 12,163,430 1.8870 1.751 1.751 1.770 1.722 1.855 6,774,357 1.7955 -3.66%
2022-03-07 0 1.910 1.890 1.910 1.760 1.930 7,155,000 13,327,970 1.8627 1.817 1.798 1.817 1.675 1.836 7,519,473 1.7725 3.80%
2022-03-04 0 1.840 1.840 1.870 1.800 1.970 5,479,000 10,376,260 1.8938 1.751 1.751 1.779 1.713 1.875 5,758,098 1.8020 -2.65%
2022-03-03 0 1.890 1.880 1.890 1.880 2.170 19,381,000 37,617,190 1.9409 1.798 1.789 1.798 1.789 2.065 20,368,262 1.8469 0.00%
2022-03-02 0 1.890 1.880 1.890 1.870 2.020 1,234,711 2,375,440 1.9239 1.798 1.789 1.798 1.779 1.922 1,297,607 1.8306 -6.44%
2022-03-01 0 2.020 2.000 2.020 1.940 2.030 1,710,000 3,409,592 1.9939 1.922 1.903 1.922 1.846 1.932 1,797,107 1.8973 0.00%
2022-02-28 0 2.020 2.000 2.020 1.910 2.020 2,038,000 3,999,519 1.9625 1.922 1.903 1.922 1.817 1.922 2,141,815 1.8674 3.06%
2022-02-25 0 1.960 1.960 1.980 1.880 2.020 3,086,000 5,991,270 1.9414 1.865 1.865 1.884 1.789 1.922 3,243,200 1.8473 -1.51%
2022-02-24 0 1.990 1.990 2.000 1.970 2.140 2,891,000 5,841,030 2.0204 1.894 1.894 1.903 1.875 2.036 3,038,267 1.9225 -7.01%
2022-02-23 0 2.140 2.140 2.160 2.070 2.170 928,000 1,977,375 2.1308 2.036 2.036 2.055 1.970 2.065 975,272 2.0275 1.90%
2022-02-22 0 2.100 2.070 2.100 1.990 2.140 3,499,000 7,104,320 2.0304 1.998 1.970 1.998 1.894 2.036 3,677,238 1.9320 -1.41%
2022-02-21 0 2.130 2.110 2.130 2.050 2.200 1,595,000 3,336,410 2.0918 2.027 2.008 2.027 1.951 2.093 1,676,249 1.9904 2.40%
2022-02-18 0 2.080 2.080 2.090 2.080 2.140 1,772,000 3,716,920 2.0976 1.979 1.979 1.989 1.979 2.036 1,862,265 1.9959 -0.95%
2022-02-17 0 2.100 2.100 2.110 2.080 2.240 3,712,000 7,928,700 2.1360 1.998 1.998 2.008 1.979 2.131 3,901,088 2.0324 -6.25%
2022-02-16 0 2.240 2.230 2.240 2.190 2.250 1,305,000 2,901,863 2.2236 2.131 2.122 2.131 2.084 2.141 1,371,476 2.1159 0.90%
2022-02-15 0 2.220 2.210 2.220 2.140 2.300 4,973,000 11,002,180 2.2124 2.112 2.103 2.112 2.036 2.189 5,226,323 2.1051 1.83%
2022-02-14 0 2.180 2.170 2.180 2.070 2.210 2,674,004 5,698,788 2.1312 2.074 2.065 2.074 1.970 2.103 2,810,217 2.0279 0.93%
2022-02-11 0 2.160 2.140 2.160 1.980 2.250 15,814,546 33,552,478 2.1216 2.055 2.036 2.055 1.884 2.141 16,620,134 2.0188 -2.70%
2022-02-10 0 2.220 2.190 2.220 2.090 2.230 4,864,004 10,622,879 2.1840 2.112 2.084 2.112 1.989 2.122 5,111,775 2.0781 2.78%
2022-02-09 0 2.160 2.150 2.160 2.040 2.160 4,771,000 10,074,120 2.1115 2.055 2.046 2.055 1.941 2.055 5,014,033 2.0092 3.85%
2022-02-08 0 2.080 2.050 2.080 2.020 2.130 10,259,000 21,205,220 2.0670 1.979 1.951 1.979 1.922 2.027 10,781,590 1.9668 1.96%
2022-02-07 0 2.040 2.030 2.040 1.910 2.090 11,240,000 22,809,018 2.0293 1.941 1.932 1.941 1.817 1.989 11,812,562 1.9309 0.00%
2022-02-04 0 2.040 2.030 2.040 1.910 2.110 11,280,574 22,625,515 2.0057 1.941 1.932 1.941 1.817 2.008 11,855,203 1.9085 1.49%
2022-01-31 0 2.010 2.010 2.020 1.850 2.030 12,340,000 24,058,163 1.9496 1.913 1.913 1.922 1.760 1.932 12,968,595 1.8551 8.06%
2022-01-28 0 1.860 1.850 1.860 1.720 1.860 18,234,000 32,588,320 1.7872 1.770 1.760 1.770 1.637 1.770 19,162,834 1.7006 2.20%
2022-01-27 0 1.820 1.810 1.820 1.650 1.820 10,289,000 17,990,162 1.7485 1.732 1.722 1.732 1.570 1.732 10,813,118 1.6637 1.68%
2022-01-26 0 1.790 1.790 1.800 1.760 1.860 6,019,000 10,825,050 1.7985 1.703 1.703 1.713 1.675 1.770 6,325,606 1.7113 1.13%
2022-01-25 0 1.770 1.760 1.770 1.680 1.810 3,622,787 6,321,770 1.7450 1.684 1.675 1.684 1.599 1.722 3,807,331 1.6604 1.14%
2022-01-24 0 1.750 1.740 1.760 1.640 1.770 3,589,000 6,198,430 1.7271 1.665 1.656 1.675 1.561 1.684 3,771,822 1.6434 1.74%
2022-01-21 0 1.720 1.700 1.720 1.640 1.760 3,755,000 6,374,420 1.6976 1.637 1.618 1.637 1.561 1.675 3,946,278 1.6153 1.18%
2022-01-20 0 1.700 1.700 1.710 1.550 1.750 4,999,000 8,290,490 1.6584 1.618 1.618 1.627 1.475 1.665 5,253,647 1.5780 5.59%
2022-01-19 0 1.610 1.600 1.610 1.480 1.650 5,635,728 8,841,959 1.5689 1.532 1.522 1.532 1.408 1.570 5,922,810 1.4929 8.05%
2022-01-18 0 1.490 1.490 1.500 1.470 1.520 597,000 894,980 1.4991 1.418 1.418 1.427 1.399 1.446 627,411 1.4265 0.00%
2022-01-17 0 1.490 1.490 1.500 1.470 1.500 485,000 716,740 1.4778 1.418 1.418 1.427 1.399 1.427 509,706 1.4062 1.36%
2022-01-14 0 1.470 1.470 1.490 1.450 1.530 3,261,983 4,821,615 1.4781 1.399 1.399 1.418 1.380 1.456 3,428,147 1.4065 -3.92%
2022-01-13 0 1.530 1.530 1.550 1.460 1.560 3,057,000 4,614,970 1.5096 1.456 1.456 1.475 1.389 1.484 3,212,723 1.4365 -1.92%
2022-01-12 0 1.560 1.540 1.560 1.530 1.590 755,000 1,178,090 1.5604 1.484 1.465 1.484 1.456 1.513 793,459 1.4848 0.65%
2022-01-11 0 1.550 1.540 1.550 1.530 1.580 371,000 577,220 1.5558 1.475 1.465 1.475 1.456 1.503 389,899 1.4804 -1.27%
2022-01-10 0 1.570 1.570 1.590 1.510 1.600 827,000 1,284,920 1.5537 1.494 1.494 1.513 1.437 1.522 869,127 1.4784 3.29%
2022-01-07 0 1.520 1.510 1.530 1.490 1.540 413,000 627,470 1.5193 1.446 1.437 1.456 1.418 1.465 434,038 1.4457 2.01%
2022-01-06 0 1.490 1.490 1.520 1.460 1.530 817,000 1,224,850 1.4992 1.418 1.418 1.446 1.389 1.456 858,618 1.4265 -1.32%
2022-01-05 0 1.510 1.510 1.520 1.490 1.540 1,803,059 2,718,007 1.5074 1.437 1.437 1.446 1.418 1.465 1,894,906 1.4344 -3.82%
2022-01-04 0 1.570 1.570 1.600 1.560 1.610 339,000 535,690 1.5802 1.494 1.494 1.522 1.484 1.532 356,269 1.5036 -2.48%
2022-01-03 0 1.610 1.600 1.610 1.580 1.680 1,029,000 1,668,430 1.6214 1.532 1.522 1.532 1.503 1.599 1,081,417 1.5428 -4.17%
2021-12-31 0 1.680 1.660 1.680 1.600 1.730 3,381,000 5,724,033 1.6930 1.599 1.580 1.599 1.522 1.646 3,553,227 1.6109 5.00%
2021-12-30 0 1.600 1.590 1.600 1.510 1.650 1,459,000 2,314,740 1.5865 1.522 1.513 1.522 1.437 1.570 1,533,321 1.5096 5.26%
2021-12-29 0 1.520 1.510 1.520 1.480 1.560 339,000 514,040 1.5163 1.446 1.437 1.446 1.408 1.484 356,269 1.4428 -0.65%
2021-12-28 0 1.530 1.520 1.530 1.520 1.600 1,361,904 2,099,712 1.5417 1.456 1.446 1.456 1.446 1.522 1,431,279 1.4670 -4.97%
2021-12-24 0 1.610 1.560 1.610 1.560 1.640 1,721,000 2,727,680 1.5849 1.532 1.484 1.532 1.484 1.561 1,808,667 1.5081 0.00%
2021-12-23 0 1.610 1.600 1.610 1.490 1.650 5,877,000 9,243,738 1.5729 1.532 1.522 1.532 1.418 1.570 6,176,372 1.4966 8.05%
2021-12-22 0 1.490 1.470 1.500 1.480 1.530 614,000 917,450 1.4942 1.418 1.399 1.427 1.408 1.456 645,277 1.4218 -0.67%
2021-12-21 0 1.500 1.490 1.510 1.420 1.510 931,000 1,359,140 1.4599 1.427 1.418 1.437 1.351 1.437 978,425 1.3891 4.90%
2021-12-20 0 1.430 1.430 1.440 1.420 1.560 4,423,378 6,488,150 1.4668 1.361 1.361 1.370 1.351 1.484 4,648,703 1.3957 -7.74%
2021-12-17 0 1.550 1.540 1.550 1.520 1.570 1,675,135 2,576,017 1.5378 1.475 1.465 1.475 1.446 1.494 1,760,466 1.4633 -1.90%
2021-12-16 0 1.580 1.570 1.580 1.500 1.580 5,235,095 8,087,230 1.5448 1.503 1.494 1.503 1.427 1.503 5,501,769 1.4699 3.95%
2021-12-15 0 1.520 1.520 1.530 1.480 1.550 1,962,922 2,984,470 1.5204 1.446 1.446 1.456 1.408 1.475 2,062,913 1.4467 2.70%
2021-12-14 0 1.480 1.480 1.510 1.480 1.570 6,443,000 9,791,146 1.5197 1.408 1.408 1.437 1.408 1.494 6,771,204 1.4460 -6.33%
2021-12-13 0 1.580 1.570 1.580 1.510 1.590 2,510,000 3,907,610 1.5568 1.503 1.494 1.503 1.437 1.513 2,637,859 1.4814 2.60%
2021-12-10 0 1.540 1.520 1.540 1.450 1.580 3,236,000 4,915,130 1.5189 1.465 1.446 1.465 1.380 1.503 3,400,841 1.4453 2.67%
2021-12-09 0 1.500 1.480 1.500 1.430 1.500 2,238,643 3,277,637 1.4641 1.427 1.408 1.427 1.361 1.427 2,352,679 1.3932 4.17%
2021-12-08 0 1.440 1.440 1.450 1.430 1.500 1,475,000 2,168,380 1.4701 1.370 1.370 1.380 1.361 1.427 1,550,136 1.3988 -1.37%
2021-12-07 0 1.460 1.460 1.470 1.390 1.490 2,285,000 3,278,506 1.4348 1.389 1.389 1.399 1.323 1.418 2,401,397 1.3652 5.80%
2021-12-06 0 1.380 1.380 1.400 1.380 1.530 3,549,564 5,067,211 1.4276 1.313 1.313 1.332 1.313 1.456 3,730,378 1.3584 -9.21%
2021-12-03 0 1.520 1.520 1.550 1.500 1.570 3,173,000 4,858,480 1.5312 1.446 1.446 1.475 1.427 1.494 3,334,632 1.4570 -4.40%
2021-12-02 0 1.590 1.580 1.590 1.570 1.710 3,720,000 6,000,700 1.6131 1.513 1.503 1.513 1.494 1.627 3,909,496 1.5349 -7.02%
2021-12-01 0 1.710 1.710 1.720 1.660 1.920 8,736,782 15,638,895 1.7900 1.627 1.627 1.637 1.580 1.827 9,181,831 1.7032 -2.84%
2021-11-30 0 1.760 1.750 1.760 1.590 1.770 19,047,000 33,211,259 1.7436 1.675 1.665 1.675 1.513 1.684 20,017,248 1.6591 8.64%
2021-11-29 0 1.620 1.620 1.630 1.460 1.690 8,977,000 14,080,812 1.5685 1.541 1.541 1.551 1.389 1.608 9,434,285 1.4925 8.00%
2021-11-26 0 1.500 1.490 1.500 1.500 1.730 13,773,000 21,993,195 1.5968 1.427 1.418 1.427 1.427 1.646 14,474,592 1.5194 -11.76%
2021-11-25 0 1.700 1.690 1.700 1.320 1.770 24,513,000 38,902,460 1.5870 1.618 1.608 1.618 1.256 1.684 25,761,684 1.5101 28.79%
2021-11-24 0 1.320 1.320 1.330 1.240 1.360 6,473,000 8,426,282 1.3018 1.256 1.256 1.266 1.180 1.294 6,802,732 1.2387 -2.94%
2021-11-23 0 1.360 1.320 1.360 1.240 1.400 6,227,000 8,073,500 1.2965 1.294 1.256 1.294 1.180 1.332 6,544,201 1.2337 3.82%
2021-11-22 0 1.310 1.300 1.310 1.230 1.340 4,942,000 6,425,800 1.3002 1.247 1.237 1.247 1.170 1.275 5,193,744 1.2372 2.34%
2021-11-19 0 1.280 1.250 1.280 1.210 1.300 9,457,000 11,841,826 1.2522 1.218 1.189 1.218 1.151 1.237 9,938,736 1.1915 -1.54%
2021-11-18 0 1.300 1.290 1.300 1.300 1.380 4,036,576 5,315,221 1.3168 1.237 1.227 1.237 1.237 1.313 4,242,198 1.2529 -5.80%
2021-11-17 0 1.380 1.370 1.380 1.380 1.430 2,434,000 3,390,825 1.3931 1.313 1.304 1.313 1.313 1.361 2,557,987 1.3256 -2.13%
2021-11-16 0 1.410 1.400 1.410 1.400 1.420 2,941,000 4,162,349 1.4153 1.342 1.332 1.342 1.332 1.351 3,090,814 1.3467 -0.70%
2021-11-15 0 1.420 1.410 1.420 1.410 1.480 828,000 1,177,220 1.4218 1.351 1.342 1.351 1.342 1.408 870,178 1.3528 -1.39%
2021-11-12 0 1.440 1.430 1.440 1.430 1.510 2,219,000 3,234,920 1.4578 1.370 1.361 1.370 1.361 1.437 2,332,035 1.3872 -6.49%
2021-11-11 0 1.540 1.520 1.540 1.480 1.540 1,067,000 1,618,350 1.5167 1.465 1.446 1.465 1.408 1.465 1,121,353 1.4432 4.05%
2021-11-10 0 1.480 1.480 1.500 1.430 1.500 616,000 904,510 1.4684 1.408 1.408 1.427 1.361 1.427 647,379 1.3972 -1.33%
2021-11-09 0 1.500 1.470 1.500 1.440 1.500 299,820 442,095 1.4745 1.427 1.399 1.427 1.370 1.427 315,093 1.4031 2.74%
2021-11-08 0 1.460 1.450 1.460 1.400 1.460 1,240,000 1,778,980 1.4347 1.389 1.380 1.389 1.332 1.389 1,303,165 1.3651 0.00%
2021-11-05 0 1.460 1.460 1.470 1.410 1.500 945,000 1,364,060 1.4434 1.389 1.389 1.399 1.342 1.427 993,138 1.3735 -1.35%
2021-11-04 0 1.480 1.460 1.480 1.450 1.500 458,000 673,893 1.4714 1.408 1.389 1.408 1.380 1.427 481,330 1.4001 0.00%
2021-11-03 0 1.480 1.460 1.480 1.450 1.520 736,000 1,087,950 1.4782 1.408 1.389 1.408 1.380 1.446 773,492 1.4065 -1.99%
2021-11-02 0 1.510 1.500 1.510 1.480 1.540 698,000 1,056,130 1.5131 1.437 1.427 1.437 1.408 1.465 733,556 1.4397 0.67%
2021-11-01 0 1.500 1.490 1.500 1.490 1.550 768,000 1,163,880 1.5155 1.427 1.418 1.427 1.418 1.475 807,122 1.4420 -5.66%
2021-10-29 0 1.590 1.590 1.600 1.510 1.590 1,208,000 1,881,775 1.5578 1.513 1.513 1.522 1.437 1.513 1,269,535 1.4823 2.58%
2021-10-28 0 1.550 1.550 1.560 1.530 1.700 4,298,000 6,991,170 1.6266 1.475 1.475 1.484 1.456 1.618 4,516,939 1.5478 4.73%
2021-10-27 0 1.480 1.440 1.480 1.420 1.480 1,521,000 2,205,540 1.4501 1.408 1.370 1.408 1.351 1.408 1,598,479 1.3798 -1.99%
2021-10-26 0 1.510 1.490 1.510 1.450 1.520 763,000 1,135,880 1.4887 1.437 1.418 1.437 1.380 1.446 801,867 1.4165 -0.66%
2021-10-25 0 1.520 1.500 1.520 1.500 1.540 213,000 322,360 1.5134 1.446 1.427 1.446 1.427 1.465 223,850 1.4401 -1.30%
2021-10-22 0 1.540 1.520 1.540 1.500 1.550 618,000 945,720 1.5303 1.465 1.446 1.465 1.427 1.475 649,481 1.4561 3.36%
2021-10-21 0 1.490 1.490 1.500 1.460 1.570 1,209,000 1,817,640 1.5034 1.418 1.418 1.427 1.389 1.494 1,270,586 1.4306 -5.10%
2021-10-20 0 1.570 1.550 1.570 1.470 1.580 1,949,000 2,988,460 1.5333 1.494 1.475 1.494 1.399 1.503 2,048,281 1.4590 9.03%
2021-10-19 0 1.440 1.440 1.480 1.410 1.470 1,613,000 2,332,770 1.4462 1.370 1.370 1.408 1.342 1.399 1,695,166 1.3761 0.70%
2021-10-18 0 1.430 1.430 1.440 1.390 1.440 756,000 1,073,047 1.4194 1.361 1.361 1.370 1.323 1.370 794,510 1.3506 -0.69%
2021-10-15 0 1.440 1.390 1.440 1.380 1.450 496,000 698,210 1.4077 1.370 1.323 1.370 1.313 1.380 521,266 1.3395 3.60%
2021-10-12 0 1.390 1.390 1.420 1.390 1.460 989,000 1,408,820 1.4245 1.323 1.323 1.351 1.323 1.389 1,039,379 1.3554 -4.79%
2021-10-11 0 1.460 1.450 1.460 1.410 1.470 844,000 1,219,120 1.4445 1.389 1.380 1.389 1.342 1.399 886,993 1.3744 2.10%
2021-10-08 0 1.430 1.390 1.430 1.380 1.460 987,000 1,396,610 1.4150 1.361 1.323 1.361 1.313 1.389 1,037,277 1.3464 -2.05%
2021-10-07 0 1.460 1.430 1.460 1.370 1.460 1,638,000 2,301,800 1.4053 1.389 1.361 1.389 1.304 1.389 1,721,439 1.3371 5.04%
2021-10-06 0 1.390 1.360 1.400 1.350 1.400 869,000 1,191,890 1.3716 1.323 1.294 1.332 1.285 1.332 913,267 1.3051 2.21%
2021-10-05 0 1.360 1.360 1.410 1.350 1.440 1,725,514 2,399,870 1.3908 1.294 1.294 1.342 1.285 1.370 1,813,411 1.3234 -4.90%
2021-10-04 0 1.430 1.420 1.430 1.410 1.490 1,226,000 1,761,070 1.4364 1.361 1.351 1.361 1.342 1.418 1,288,452 1.3668 -4.67%
2021-09-30 0 1.500 1.480 1.500 1.400 1.500 1,355,000 1,966,260 1.4511 1.427 1.408 1.427 1.332 1.427 1,424,023 1.3808 3.45%
2021-09-29 0 1.450 1.420 1.450 1.410 1.470 828,000 1,181,080 1.4264 1.380 1.351 1.380 1.342 1.399 870,178 1.3573 -1.36%
2021-09-28 0 1.470 1.460 1.470 1.420 1.480 1,961,000 2,845,500 1.4510 1.399 1.389 1.399 1.351 1.408 2,060,893 1.3807 -0.68%
2021-09-27 0 1.480 1.450 1.480 1.440 1.570 3,893,000 5,739,680 1.4744 1.408 1.380 1.408 1.370 1.494 4,091,308 1.4029 -3.90%
2021-09-24 0 1.540 1.530 1.540 1.530 1.610 3,173,761 4,943,796 1.5577 1.465 1.456 1.465 1.456 1.532 3,335,431 1.4822 -3.14%
2021-09-23 0 1.590 1.590 1.600 1.540 1.610 1,986,000 3,142,024 1.5821 1.513 1.513 1.522 1.465 1.532 2,087,166 1.5054 -0.62%
2021-09-21 0 1.600 1.600 1.610 1.570 1.640 1,976,000 3,168,155 1.6033 1.522 1.522 1.532 1.494 1.561 2,076,657 1.5256 -1.84%
2021-09-20 0 1.630 1.630 1.640 1.570 1.670 3,097,000 5,002,681 1.6153 1.551 1.551 1.561 1.494 1.589 3,254,760 1.5370 -5.78%
2021-09-17 0 1.730 1.680 1.730 1.660 1.730 1,073,000 1,810,100 1.6870 1.646 1.599 1.646 1.580 1.646 1,127,658 1.6052 2.37%
2021-09-16 0 1.690 1.660 1.690 1.630 1.690 1,817,000 3,012,200 1.6578 1.608 1.580 1.608 1.551 1.608 1,909,557 1.5774 0.00%
2021-09-15 0 1.690 1.670 1.690 1.610 1.700 3,400,964 5,642,372 1.6591 1.608 1.589 1.608 1.532 1.618 3,574,208 1.5786 -0.59%
2021-09-14 0 1.700 1.680 1.700 1.630 1.760 2,521,200 4,226,244 1.6763 1.618 1.599 1.618 1.551 1.675 2,649,629 1.5950 -3.41%
2021-09-13 0 1.760 1.730 1.760 1.710 1.850 1,893,470 3,303,252 1.7445 1.675 1.646 1.675 1.627 1.760 1,989,923 1.6600 -3.30%
2021-09-10 0 1.820 1.810 1.830 1.770 1.850 1,950,000 3,526,120 1.8083 1.732 1.722 1.741 1.684 1.760 2,049,332 1.7206 0.00%
2021-09-09 0 1.820 1.790 1.820 1.760 1.910 2,311,243 4,179,932 1.8085 1.732 1.703 1.732 1.675 1.817 2,428,977 1.7209 -4.21%
2021-09-08 0 1.900 1.870 1.900 1.840 2.000 5,256,207 10,131,592 1.9275 1.808 1.779 1.808 1.751 1.903 5,523,956 1.8341 1.60%
2021-09-07 0 1.870 1.860 1.870 1.710 1.890 4,257,000 7,784,910 1.8287 1.779 1.770 1.779 1.627 1.798 4,473,850 1.7401 8.72%
2021-09-06 0 1.720 1.700 1.720 1.670 1.780 3,152,165 5,345,027 1.6957 1.637 1.618 1.637 1.589 1.694 3,312,735 1.6135 -3.37%
2021-09-03 0 1.780 1.770 1.780 1.730 1.920 2,374,014 4,244,433 1.7879 1.694 1.684 1.694 1.646 1.827 2,494,945 1.7012 -6.32%
2021-09-02 0 1.900 1.890 1.900 1.850 1.950 3,132,000 5,931,070 1.8937 1.808 1.798 1.808 1.760 1.855 3,291,543 1.8019 4.40%
2021-09-01 0 1.820 1.800 1.820 1.770 1.850 1,628,112 2,956,481 1.8159 1.732 1.713 1.732 1.684 1.760 1,711,047 1.7279 1.11%
2021-08-31 0 1.800 1.750 1.800 1.680 1.800 3,934,238 6,943,573 1.7649 1.713 1.665 1.713 1.599 1.713 4,134,647 1.6794 2.86%
2021-08-30 0 1.750 1.730 1.750 1.620 1.750 1,906,000 3,246,970 1.7036 1.665 1.646 1.665 1.541 1.665 2,003,091 1.6210 6.06%
2021-08-27 0 1.650 1.630 1.650 1.590 1.650 1,778,000 2,893,330 1.6273 1.570 1.551 1.570 1.513 1.570 1,868,571 1.5484 3.12%
2021-08-26 0 1.600 1.570 1.600 1.550 1.620 2,078,000 3,287,960 1.5823 1.522 1.494 1.522 1.475 1.541 2,183,853 1.5056 1.91%
2021-08-25 0 1.570 1.570 1.580 1.550 1.610 710,000 1,118,560 1.5754 1.494 1.494 1.503 1.475 1.532 746,167 1.4991 -0.63%
2021-08-24 0 1.580 1.560 1.580 1.460 1.580 921,000 1,428,330 1.5508 1.503 1.484 1.503 1.389 1.503 967,915 1.4757 4.64%
2021-08-23 0 1.510 1.490 1.510 1.480 1.550 1,981,000 2,985,090 1.5069 1.437 1.418 1.437 1.408 1.475 2,081,911 1.4338 0.67%
2021-08-20 0 1.500 1.500 1.510 1.400 1.610 4,641,204 7,029,916 1.5147 1.427 1.427 1.437 1.332 1.532 4,877,625 1.4413 -5.66%
2021-08-19 0 1.590 1.590 1.600 1.570 1.630 1,657,000 2,640,715 1.5937 1.513 1.513 1.522 1.494 1.551 1,741,407 1.5164 -1.85%
2021-08-18 0 1.620 1.580 1.620 1.580 1.670 2,490,233 4,009,595 1.6101 1.541 1.503 1.541 1.503 1.589 2,617,085 1.5321 -2.99%
2021-08-17 0 1.670 1.620 1.670 1.620 1.670 1,614,000 2,667,590 1.6528 1.589 1.541 1.589 1.541 1.589 1,696,217 1.5727 0.60%
2021-08-16 0 1.660 1.640 1.660 1.620 1.680 1,417,904 2,340,497 1.6507 1.580 1.561 1.580 1.541 1.599 1,490,132 1.5707 1.22%
2021-08-13 0 1.640 1.630 1.640 1.600 1.660 2,666,000 4,358,350 1.6348 1.561 1.551 1.561 1.522 1.580 2,801,805 1.5556 -0.61%
2021-08-12 0 1.650 1.650 1.670 1.640 1.690 1,380,000 2,296,330 1.6640 1.570 1.570 1.589 1.561 1.608 1,450,297 1.5834 -1.20%
2021-08-11 0 1.670 1.650 1.670 1.610 1.670 1,372,000 2,258,560 1.6462 1.589 1.570 1.589 1.532 1.589 1,441,889 1.5664 2.45%
2021-08-10 0 1.630 1.630 1.640 1.600 1.650 711,000 1,163,420 1.6363 1.551 1.551 1.561 1.522 1.570 747,218 1.5570 0.62%
2021-08-09 0 1.620 1.610 1.620 1.570 1.620 939,949 1,502,980 1.5990 1.541 1.532 1.541 1.494 1.541 987,830 1.5215 0.62%
2021-08-06 0 1.610 1.580 1.610 1.530 1.610 1,139,000 1,788,460 1.5702 1.532 1.503 1.532 1.456 1.532 1,197,020 1.4941 2.55%
2021-08-05 0 1.570 1.570 1.580 1.500 1.610 2,571,133 4,001,520 1.5563 1.494 1.494 1.503 1.427 1.532 2,702,106 1.4809 -1.26%
2021-08-04 0 1.590 1.580 1.590 1.580 1.640 1,537,688 2,472,550 1.6080 1.513 1.503 1.513 1.503 1.561 1,616,017 1.5300 -0.62%
2021-08-03 0 1.600 1.590 1.600 1.570 1.680 2,324,000 3,738,200 1.6085 1.522 1.513 1.522 1.494 1.599 2,442,384 1.5306 -5.88%
2021-08-02 0 1.700 1.680 1.700 1.650 1.710 1,860,000 3,139,825 1.6881 1.618 1.599 1.618 1.570 1.627 1,954,748 1.6063 0.00%
2021-07-30 0 1.700 1.680 1.700 1.630 1.710 3,881,000 6,510,420 1.6775 1.618 1.599 1.618 1.551 1.627 4,078,697 1.5962 -1.16%
2021-07-29 0 1.720 1.710 1.720 1.690 1.830 12,187,296 20,978,357 1.7213 1.637 1.627 1.637 1.608 1.741 12,808,113 1.6379 1.78%
2021-07-28 0 1.690 1.660 1.690 1.600 1.730 3,136,435 5,123,361 1.6335 1.608 1.580 1.608 1.522 1.646 3,296,204 1.5543 0.00%
2021-07-27 0 1.690 1.690 1.700 1.630 1.810 5,836,064 10,000,695 1.7136 1.608 1.608 1.618 1.551 1.722 6,133,351 1.6305 -6.63%
2021-07-26 0 1.810 1.800 1.810 1.790 1.920 3,112,010 5,655,278 1.8172 1.722 1.713 1.722 1.703 1.827 3,270,535 1.7292 -4.74%
2021-07-23 0 1.900 1.900 1.910 1.900 1.970 2,208,000 4,261,270 1.9299 1.808 1.808 1.817 1.808 1.875 2,320,475 1.8364 -3.55%
2021-07-22 0 1.970 1.970 1.980 1.920 1.990 1,254,000 2,449,630 1.9535 1.875 1.875 1.884 1.827 1.894 1,317,878 1.8588 3.68%
2021-07-21 0 1.900 1.900 1.910 1.900 1.980 2,166,067 4,185,157 1.9321 1.808 1.808 1.817 1.808 1.884 2,276,406 1.8385 -5.00%
2021-07-20 0 2.000 1.970 2.000 1.920 2.020 1,446,000 2,839,480 1.9637 1.903 1.875 1.903 1.827 1.922 1,519,659 1.8685 -1.96%
2021-07-19 0 2.040 2.040 2.050 1.890 2.050 2,150,012 4,224,532 1.9649 1.941 1.941 1.951 1.798 1.951 2,259,533 1.8696 4.08%
2021-07-16 0 1.960 1.950 1.960 1.920 1.980 888,613 1,735,244 1.9528 1.865 1.855 1.865 1.827 1.884 933,879 1.8581 -1.01%
2021-07-15 0 1.980 1.960 1.980 1.910 1.980 1,169,135 2,283,300 1.9530 1.884 1.865 1.884 1.817 1.884 1,228,690 1.8583 0.00%
2021-07-14 0 1.980 1.970 1.980 1.890 1.990 1,183,229 2,321,808 1.9623 1.884 1.875 1.884 1.798 1.894 1,243,502 1.8672 3.66%
2021-07-13 0 1.910 1.910 1.950 1.860 1.970 1,326,010 2,580,099 1.9458 1.817 1.817 1.855 1.770 1.875 1,393,557 1.8514 -1.04%
2021-07-12 0 1.930 1.930 1.940 1.900 1.960 1,317,769 2,553,653 1.9379 1.836 1.836 1.846 1.808 1.865 1,384,896 1.8439 -0.52%
2021-07-09 0 1.940 1.920 1.940 1.850 1.940 1,668,619 3,149,142 1.8873 1.846 1.827 1.846 1.760 1.846 1,753,618 1.7958 2.11%
2021-07-08 0 1.900 1.900 1.910 1.880 2.020 2,910,613 5,658,211 1.9440 1.808 1.808 1.817 1.789 1.922 3,058,879 1.8498 -4.52%
2021-07-07 0 1.990 1.980 2.000 1.980 2.030 909,000 1,812,740 1.9942 1.894 1.884 1.903 1.884 1.932 955,304 1.8976 -1.49%
2021-07-06 0 2.020 2.020 2.030 1.960 2.030 1,706,238 3,393,154 1.9887 1.922 1.922 1.932 1.865 1.932 1,793,153 1.8923 0.00%
2021-07-05 0 2.020 2.010 2.020 1.960 2.100 3,711,000 7,479,460 2.0155 1.922 1.913 1.922 1.865 1.998 3,900,037 1.9178 -3.81%
2021-07-02 0 2.100 2.100 2.110 2.080 2.180 3,459,540 7,272,517 2.1022 1.998 1.998 2.008 1.979 2.074 3,635,768 2.0003 -4.55%
2021-06-30 0 2.200 2.170 2.200 2.060 2.210 4,323,425 9,242,529 2.1378 2.093 2.065 2.093 1.960 2.103 4,543,659 2.0342 0.92%
2021-06-29 0 2.180 2.170 2.180 2.170 2.200 754,000 1,645,880 2.1829 2.074 2.065 2.074 2.065 2.093 792,409 2.0771 -0.46%
2021-06-28 0 2.190 2.190 2.200 2.180 2.270 558,000 1,230,730 2.2056 2.084 2.084 2.093 2.074 2.160 586,424 2.0987 -2.23%
2021-06-25 0 2.240 2.220 2.240 2.190 2.250 4,805,000 10,623,020 2.2108 2.131 2.112 2.131 2.084 2.141 5,049,765 2.1037 1.36%
2021-06-24 0 2.210 2.200 2.210 2.100 2.210 4,724,000 10,335,890 2.1880 2.103 2.093 2.103 1.998 2.103 4,964,639 2.0819 5.24%
2021-06-23 0 2.100 2.100 2.120 2.080 2.190 3,772,000 7,977,010 2.1148 1.998 1.998 2.017 1.979 2.084 3,964,144 2.0123 -1.87%
2021-06-22 0 2.140 2.140 2.180 2.140 2.230 2,491,000 5,388,175 2.1631 2.036 2.036 2.074 2.036 2.122 2,617,891 2.0582 -2.28%
2021-06-21 0 2.190 2.190 2.200 2.170 2.240 3,726,000 8,240,023 2.2115 2.084 2.084 2.093 2.065 2.131 3,915,801 2.1043 -0.45%
2021-06-18 0 2.200 2.190 2.200 2.150 2.230 7,356,804 16,192,979 2.2011 2.093 2.084 2.093 2.046 2.122 7,731,557 2.0944 2.33%
2021-06-17 0 2.150 2.150 2.190 2.150 2.260 6,685,000 14,762,580 2.2083 2.046 2.046 2.084 2.046 2.150 7,025,532 2.1013 0.00%
2021-06-16 0 2.150 2.150 2.170 2.130 2.190 2,841,000 6,128,340 2.1571 2.046 2.046 2.065 2.027 2.084 2,985,720 2.0526 0.00%
2021-06-15 0 2.150 2.130 2.150 2.100 2.190 2,181,000 4,659,823 2.1366 2.046 2.027 2.046 1.998 2.084 2,292,099 2.0330 0.94%
2021-06-11 0 2.130 2.130 2.140 2.130 2.220 2,447,769 5,296,060 2.1636 2.027 2.027 2.036 2.027 2.112 2,572,458 2.0588 -2.29%
2021-06-10 0 2.180 2.160 2.190 2.150 2.260 1,773,000 3,866,670 2.1809 2.074 2.055 2.084 2.046 2.150 1,863,316 2.0752 0.46%
2021-06-09 0 2.170 2.170 2.180 2.160 2.270 2,779,000 6,102,035 2.1958 2.065 2.065 2.074 2.055 2.160 2,920,561 2.0893 -3.56%
2021-06-08 0 2.250 2.240 2.250 2.180 2.260 2,385,000 5,293,660 2.2196 2.141 2.131 2.141 2.074 2.150 2,506,491 2.1120 2.27%
2021-06-07 0 2.200 2.200 2.210 2.150 2.300 4,332,000 9,636,335 2.2245 2.093 2.093 2.103 2.046 2.189 4,552,671 2.1166 -5.17%
2021-06-04 0 2.320 2.300 2.320 2.240 2.320 2,424,000 5,521,650 2.2779 2.208 2.189 2.208 2.131 2.208 2,547,478 2.1675 1.31%
2021-06-03 0 2.290 2.280 2.290 2.230 2.340 4,348,000 9,959,050 2.2905 2.179 2.169 2.179 2.122 2.227 4,569,486 2.1795 0.88%
2021-06-02 0 2.270 2.260 2.270 2.220 2.310 3,382,000 7,692,400 2.2745 2.160 2.150 2.160 2.112 2.198 3,554,278 2.1643 1.34%
2021-06-01 0 2.240 2.240 2.260 2.240 2.330 3,933,300 8,982,285 2.2837 2.131 2.131 2.150 2.131 2.217 4,133,661 2.1730 -3.86%
2021-05-31 0 2.330 2.320 2.330 2.270 2.370 3,762,000 8,728,700 2.3202 2.217 2.208 2.217 2.160 2.255 3,953,635 2.2078 3.10%
2021-05-28 0 2.260 2.260 2.270 2.210 2.430 5,723,000 13,082,330 2.2859 2.150 2.150 2.160 2.103 2.312 6,014,528 2.1751 -5.83%
2021-05-27 0 2.400 2.380 2.400 2.320 2.430 18,023,009 43,269,281 2.4008 2.284 2.265 2.284 2.208 2.312 18,941,095 2.2844 3.00%
2021-05-26 0 2.330 2.330 2.340 2.290 2.420 5,970,399 14,083,282 2.3589 2.217 2.217 2.227 2.179 2.303 6,274,529 2.2445 -0.85%
2021-05-25 0 2.350 2.350 2.360 2.250 2.450 18,595,000 44,092,580 2.3712 2.236 2.236 2.246 2.141 2.331 19,542,223 2.2563 4.44%
2021-05-24 0 2.250 2.250 2.270 2.210 2.340 3,518,000 7,988,810 2.2708 2.141 2.141 2.160 2.103 2.227 3,697,206 2.1608 -3.02%
2021-05-21 0 2.320 2.270 2.320 2.220 2.350 9,223,000 21,202,450 2.2989 2.208 2.160 2.208 2.112 2.236 9,692,817 2.1874 4.50%
2021-05-20 0 2.220 2.200 2.220 2.030 2.250 8,855,000 19,510,670 2.2034 2.112 2.093 2.112 1.932 2.141 9,306,071 2.0966 5.21%
2021-05-18 0 2.110 2.100 2.110 2.070 2.150 2,733,000 5,746,190 2.1025 2.008 1.998 2.008 1.970 2.046 2,872,218 2.0006 0.48%
2021-05-17 0 2.100 2.100 2.110 2.060 2.150 4,076,000 8,626,580 2.1164 1.998 1.998 2.008 1.960 2.046 4,283,630 2.0138 1.94%
2021-05-14 0 2.060 2.050 2.060 2.000 2.070 5,136,000 10,516,905 2.0477 1.960 1.951 1.960 1.903 1.970 5,397,626 1.9484 3.00%
2021-05-13 0 2.000 2.000 2.010 1.970 2.120 7,039,000 14,365,020 2.0408 1.903 1.903 1.913 1.875 2.017 7,397,564 1.9419 -7.83%
2021-05-12 0 2.170 2.160 2.170 2.000 2.200 10,543,000 22,506,160 2.1347 2.065 2.055 2.065 1.903 2.093 11,080,057 2.0312 8.50%
2021-05-11 0 2.000 2.000 2.010 1.920 2.040 5,753,731 11,475,098 1.9944 1.903 1.903 1.913 1.827 1.941 6,046,824 1.8977 -1.96%
2021-05-10 0 2.040 2.040 2.050 2.030 2.120 6,586,285 13,581,232 2.0620 1.941 1.941 1.951 1.932 2.017 6,921,788 1.9621 -2.86%
2021-05-07 0 2.100 2.090 2.110 2.030 2.240 13,968,000 29,007,820 2.0767 1.998 1.989 2.008 1.932 2.131 14,679,525 1.9761 -3.67%
2021-05-06 0 2.180 2.180 2.200 2.180 2.310 7,528,000 16,729,260 2.2223 2.074 2.074 2.093 2.074 2.198 7,911,474 2.1146 -1.80%
2021-05-05 0 2.220 2.220 2.230 2.200 2.290 5,485,000 12,215,364 2.2270 2.112 2.112 2.122 2.093 2.179 5,764,404 2.1191 -1.77%
2021-05-04 0 2.260 2.240 2.260 2.170 2.310 12,067,000 26,959,330 2.2341 2.150 2.131 2.150 2.065 2.198 12,681,689 2.1258 -1.74%
2021-05-03 0 2.300 2.300 2.310 2.300 2.580 14,393,000 34,379,280 2.3886 2.189 2.189 2.198 2.189 2.455 15,126,175 2.2728 -8.73%
2021-04-30 0 2.520 2.520 2.530 2.380 2.620 17,602,000 43,793,770 2.4880 2.398 2.398 2.407 2.265 2.493 18,498,640 2.3674 -3.08%
2021-04-29 0 2.600 2.600 2.630 2.530 2.990 65,748,000 181,073,000 2.7540 2.474 2.474 2.503 2.407 2.845 69,097,181 2.6206 -7.14%
2021-04-28 0 2.800 2.790 2.800 2.470 2.800 52,309,712 140,385,153 2.6837 2.664 2.655 2.664 2.350 2.664 54,974,351 2.5536 13.36%
2021-04-27 0 2.470 2.470 2.480 2.400 2.510 6,218,000 15,328,050 2.4651 2.350 2.350 2.360 2.284 2.388 6,534,743 2.3456 2.92%
2021-04-26 0 2.400 2.390 2.400 2.380 2.520 10,748,208 26,491,286 2.4647 2.284 2.274 2.284 2.265 2.398 11,295,718 2.3453 -0.83%
2021-04-23 0 2.420 2.410 2.420 2.320 2.440 4,644,000 11,027,050 2.3745 2.303 2.293 2.303 2.208 2.322 4,880,564 2.2594 0.83%
2021-04-22 0 2.400 2.400 2.410 2.370 2.600 8,680,966 21,566,033 2.4843 2.284 2.284 2.293 2.255 2.474 9,123,171 2.3639 -4.38%
2021-04-21 0 2.510 2.500 2.510 2.280 2.520 8,156,000 19,667,810 2.4115 2.388 2.379 2.388 2.169 2.398 8,571,464 2.2946 7.26%
2021-04-20 0 2.340 2.320 2.340 2.320 2.400 4,592,431 10,831,516 2.3586 2.227 2.208 2.227 2.208 2.284 4,826,368 2.2442 0.00%
2021-04-19 0 2.340 2.330 2.350 2.280 2.500 4,498,460 10,803,213 2.4015 2.227 2.217 2.236 2.169 2.379 4,727,610 2.2851 -1.27%
2021-04-16 0 2.370 2.360 2.370 2.230 2.410 5,678,000 13,294,920 2.3415 2.255 2.246 2.255 2.122 2.293 5,967,235 2.2280 4.87%
2021-04-15 0 2.260 2.260 2.270 2.230 2.300 4,475,642 10,108,852 2.2586 2.150 2.150 2.160 2.122 2.189 4,703,630 2.1492 -1.74%
2021-04-14 0 2.300 2.240 2.300 2.230 2.310 4,599,123 10,402,049 2.2617 2.189 2.131 2.189 2.122 2.198 4,833,401 2.1521 2.68%
2021-04-13 0 2.240 2.230 2.240 2.220 2.310 4,961,581 11,219,370 2.2612 2.131 2.122 2.131 2.112 2.198 5,214,322 2.1516 -2.18%
2021-04-12 0 2.290 2.280 2.290 2.260 2.400 4,513,000 10,504,610 2.3276 2.179 2.169 2.179 2.150 2.284 4,742,891 2.2148 -3.78%
2021-04-09 0 2.380 2.370 2.380 2.320 2.450 4,284,397 10,207,885 2.3826 2.265 2.255 2.265 2.208 2.331 4,502,643 2.2671 -0.83%
2021-04-08 0 2.400 2.370 2.400 2.280 2.440 4,671,072 11,165,596 2.3904 2.284 2.255 2.284 2.169 2.322 4,909,015 2.2745 3.45%
2021-04-07 0 2.320 2.280 2.320 2.210 2.330 4,498,955 10,213,236 2.2701 2.208 2.169 2.208 2.103 2.217 4,728,130 2.1601 -0.43%
2021-04-01 0 2.330 2.320 2.330 2.280 2.450 8,706,737 20,668,722 2.3739 2.217 2.208 2.217 2.169 2.331 9,150,255 2.2588 2.64%
2021-03-31 0 2.270 2.250 2.270 2.250 2.370 4,491,347 10,402,527 2.3161 2.160 2.141 2.160 2.141 2.255 4,720,135 2.2039 -0.87%
2021-03-30 0 2.290 2.280 2.290 2.140 2.350 2,518,000 5,645,870 2.2422 2.179 2.169 2.179 2.036 2.236 2,646,266 2.1335 3.62%
2021-03-29 0 2.210 2.210 2.220 2.200 2.260 1,293,000 2,871,065 2.2205 2.103 2.103 2.112 2.093 2.150 1,358,865 2.1128 0.00%
2021-03-26 0 2.210 2.210 2.250 2.200 2.280 2,357,000 5,258,580 2.2310 2.103 2.103 2.141 2.093 2.169 2,477,065 2.1229 -3.07%
2021-03-25 0 2.280 2.240 2.280 2.170 2.350 3,849,000 8,736,960 2.2699 2.169 2.131 2.169 2.065 2.236 4,045,067 2.1599 -1.30%
2021-03-24 0 2.310 2.260 2.310 2.250 2.310 4,264,000 9,732,990 2.2826 2.198 2.150 2.198 2.141 2.198 4,481,207 2.1720 0.00%
2021-03-23 0 2.310 2.300 2.330 2.280 2.420 4,854,000 11,236,470 2.3149 2.198 2.189 2.217 2.169 2.303 5,101,261 2.2027 -5.71%
2021-03-22 0 2.450 2.440 2.450 2.400 2.490 1,256,000 3,050,890 2.4291 2.331 2.322 2.331 2.284 2.369 1,319,980 2.3113 2.08%
2021-03-19 0 2.400 2.400 2.410 2.350 2.470 2,950,471 7,054,096 2.3908 2.284 2.284 2.293 2.236 2.350 3,100,767 2.2750 -3.23%
2021-03-18 0 2.480 2.430 2.480 2.400 2.630 5,942,061 14,782,962 2.4879 2.360 2.312 2.360 2.284 2.503 6,244,748 2.3673 -3.88%
2021-03-17 0 2.580 2.580 2.590 2.340 2.640 10,295,218 26,172,888 2.5422 2.455 2.455 2.464 2.227 2.512 10,819,653 2.4190 7.95%
2021-03-16 0 2.390 2.390 2.400 2.330 2.400 2,363,000 5,588,270 2.3649 2.274 2.274 2.284 2.217 2.284 2,483,370 2.2503 2.14%
2021-03-15 0 2.340 2.320 2.340 2.290 2.430 2,746,200 6,520,040 2.3742 2.227 2.208 2.227 2.179 2.312 2,886,091 2.2591 -0.85%
2021-03-12 0 2.360 2.350 2.360 2.330 2.500 6,556,000 15,701,580 2.3950 2.246 2.236 2.246 2.217 2.379 6,889,960 2.2789 1.72%
2021-03-11 0 2.320 2.320 2.330 2.220 2.320 3,640,000 8,347,700 2.2933 2.208 2.208 2.217 2.112 2.208 3,825,420 2.1822 4.04%
2021-03-10 0 2.230 2.200 2.230 2.150 2.320 3,961,387 8,837,079 2.2308 2.122 2.093 2.122 2.046 2.208 4,163,179 2.1227 1.36%
2021-03-09 0 2.200 2.180 2.200 2.090 2.270 8,014,149 17,532,163 2.1877 2.093 2.074 2.093 1.989 2.160 8,422,387 2.0816 4.76%
2021-03-08 0 2.100 2.100 2.130 2.090 2.420 9,638,000 20,948,890 2.1736 1.998 1.998 2.027 1.989 2.303 10,128,956 2.0682 -10.26%
2021-03-05 0 2.340 2.340 2.370 2.220 2.530 8,497,000 20,234,370 2.3814 2.227 2.227 2.255 2.112 2.407 8,929,834 2.2659 -1.27%
2021-03-04 0 2.370 2.350 2.370 2.300 2.480 5,270,000 12,592,940 2.3896 2.255 2.236 2.255 2.189 2.360 5,538,452 2.2737 -1.25%
2021-03-03 0 2.400 2.400 2.420 2.230 2.420 4,101,202 9,523,168 2.3220 2.284 2.284 2.303 2.122 2.303 4,310,116 2.2095 4.35%
2021-03-02 0 2.300 2.300 2.310 2.290 2.410 4,451,000 10,396,390 2.3357 2.189 2.189 2.198 2.179 2.293 4,677,732 2.2225 -1.71%
2021-03-01 0 2.340 2.320 2.340 2.290 2.520 16,978,000 40,042,010 2.3585 2.227 2.208 2.227 2.179 2.398 17,842,854 2.2441 -2.50%
2021-02-26 0 2.400 2.390 2.400 2.360 2.600 32,788,000 80,446,420 2.4535 2.284 2.274 2.284 2.246 2.474 34,458,210 2.3346 -0.41%
2021-02-25 0 2.410 2.400 2.410 2.360 2.520 14,513,903 34,915,680 2.4057 2.293 2.284 2.293 2.246 2.398 15,253,236 2.2891 0.00%
2021-02-24 0 2.410 2.410 2.420 2.220 2.720 27,848,000 68,492,360 2.4595 2.293 2.293 2.303 2.112 2.588 29,266,568 2.3403 -9.06%
2021-02-23 0 2.650 2.640 2.650 2.470 2.750 17,699,000 46,748,600 2.6413 2.522 2.512 2.522 2.350 2.617 18,600,581 2.5133 3.92%
2021-02-22 0 2.550 2.540 2.550 2.530 3.080 68,652,000 193,027,820 2.8117 2.426 2.417 2.426 2.407 2.931 72,149,110 2.6754 3.66%
2021-02-19 0 2.460 2.440 2.460 2.280 2.500 9,271,000 22,428,500 2.4192 2.341 2.322 2.341 2.169 2.379 9,743,262 2.3019 2.50%
2021-02-18 0 2.400 2.380 2.400 2.300 2.590 15,444,000 37,141,720 2.4049 2.284 2.265 2.284 2.189 2.464 16,230,712 2.2884 -5.51%
2021-02-17 0 2.540 2.530 2.540 2.430 2.730 26,577,000 67,561,030 2.5421 2.417 2.407 2.417 2.312 2.598 27,930,823 2.4189 -5.93%
2021-02-16 0 2.700 2.680 2.700 2.630 2.820 26,121,000 70,867,075 2.7130 2.569 2.550 2.569 2.503 2.683 27,451,595 2.5815 0.75%
2021-02-11 0 2.680 2.680 2.690 2.490 2.740 18,767,000 49,550,910 2.6403 2.550 2.550 2.560 2.369 2.607 19,722,985 2.5123 5.10%
2021-02-10 0 2.550 2.550 2.560 2.290 2.560 43,010,500 103,012,120 2.3950 2.426 2.426 2.436 2.179 2.436 45,201,440 2.2790 5.37%
2021-02-09 0 2.420 2.420 2.430 2.380 2.630 35,744,000 89,220,320 2.4961 2.303 2.303 2.312 2.265 2.503 37,564,787 2.3751 1.68%
2021-02-08 0 2.380 2.360 2.380 2.050 2.470 28,780,027 64,095,216 2.2271 2.265 2.246 2.265 1.951 2.350 30,246,072 2.1191 6.73%
2021-02-05 0 2.230 2.220 2.230 2.160 3.080 54,127,704 131,600,454 2.4313 2.122 2.112 2.122 2.055 2.931 56,884,951 2.3134 -18.32%
2021-02-04 0 2.730 2.730 2.750 2.500 3.040 36,059,000 98,309,120 2.7263 2.598 2.598 2.617 2.379 2.893 37,895,833 2.5942 -3.53%
2021-02-03 0 2.830 2.820 2.830 2.600 3.070 40,152,969 115,667,325 2.8807 2.693 2.683 2.693 2.474 2.921 42,198,348 2.7410 8.85%
2021-02-02 0 2.600 2.590 2.600 2.130 2.690 43,234,000 107,207,710 2.4797 2.474 2.464 2.474 2.027 2.560 45,436,325 2.3595 23.22%
2021-02-01 0 2.110 2.110 2.120 1.820 2.240 23,311,000 48,516,070 2.0813 2.008 2.008 2.017 1.732 2.131 24,498,455 1.9804 12.23%
2021-01-29 0 1.880 1.860 1.880 1.820 1.960 5,914,782 11,092,761 1.8754 1.789 1.770 1.789 1.732 1.865 6,216,079 1.7845 -0.53%
2021-01-28 0 1.890 1.880 1.890 1.860 1.980 6,640,000 12,624,830 1.9013 1.798 1.789 1.798 1.770 1.884 6,978,239 1.8092 -2.58%
2021-01-27 0 1.940 1.930 1.940 1.800 2.000 11,131,000 21,328,100 1.9161 1.846 1.836 1.846 1.713 1.903 11,698,009 1.8232 2.11%
2021-01-26 0 1.900 1.890 1.900 1.840 2.040 13,778,000 26,241,960 1.9046 1.808 1.798 1.808 1.751 1.941 14,479,847 1.8123 -6.86%
2021-01-25 0 2.040 2.040 2.050 1.800 2.130 24,157,000 47,847,330 1.9807 1.941 1.941 1.951 1.713 2.027 25,387,549 1.8847 3.03%
2021-01-22 0 1.980 1.970 1.980 1.530 2.030 63,662,175 119,203,581 1.8724 1.884 1.875 1.884 1.456 1.932 66,905,105 1.7817 26.92%
2021-01-21 0 1.560 1.550 1.560 1.490 1.560 8,689,000 13,315,680 1.5325 1.484 1.475 1.484 1.418 1.484 9,131,615 1.4582 4.00%
2021-01-20 0 1.500 1.480 1.500 1.470 1.600 6,475,568 9,758,623 1.5070 1.427 1.408 1.427 1.399 1.522 6,805,431 1.4339 2.04%
2021-01-19 0 1.470 1.460 1.470 1.420 1.610 16,428,123 24,651,848 1.5006 1.399 1.389 1.399 1.351 1.532 17,264,966 1.4279 0.68%
2021-01-18 0 1.460 1.450 1.460 1.190 1.540 32,491,714 45,549,074 1.4019 1.389 1.380 1.389 1.132 1.465 34,146,831 1.3339 20.66%
2021-01-15 0 1.210 1.190 1.210 1.150 1.230 6,912,256 8,261,316 1.1952 1.151 1.132 1.151 1.094 1.170 7,264,364 1.1372 3.42%
2021-01-14 0 1.170 1.160 1.170 1.100 1.210 9,315,000 10,813,150 1.1608 1.113 1.104 1.113 1.047 1.151 9,789,503 1.1046 5.41%
2021-01-13 0 1.110 1.110 1.120 1.050 1.120 7,222,444 7,881,770 1.0913 1.056 1.056 1.066 0.999 1.066 7,590,353 1.0384 1.83%
2021-01-12 0 1.090 1.070 1.090 1.060 1.110 7,635,876 8,248,846 1.0803 1.037 1.018 1.037 1.009 1.056 8,024,845 1.0279 4.81%
2021-01-11 0 1.040 1.040 1.060 1.040 1.070 4,104,000 4,341,710 1.0579 0.990 0.990 1.009 0.990 1.018 4,313,056 1.0066 0.00%
2021-01-08 0 1.040 1.030 1.040 1.020 1.050 4,406,644 4,549,584 1.0324 0.990 0.980 0.990 0.971 0.999 4,631,117 0.9824 -0.95%
2021-01-07 0 1.050 1.030 1.050 1.030 1.050 4,786,000 4,975,920 1.0397 0.999 0.980 0.999 0.980 0.999 5,029,797 0.9893 0.00%
2021-01-06 0 1.050 1.040 1.050 1.010 1.050 4,315,011 4,464,100 1.0346 0.999 0.990 0.999 0.961 0.999 4,534,816 0.9844 0.96%
2021-01-05 0 1.040 1.020 1.040 1.020 1.050 4,518,000 4,684,820 1.0369 0.990 0.971 0.990 0.971 0.999 4,748,145 0.9867 0.97%
2021-01-04 0 1.030 1.020 1.030 1.020 1.150 6,659,000 7,103,610 1.0668 0.980 0.971 0.980 0.971 1.094 6,998,207 1.0151 -6.36%
2020-12-31 0 1.100 1.100 1.110 1.040 1.100 4,858,000 5,171,640 1.0646 1.047 1.047 1.056 0.990 1.047 5,105,465 1.0130 5.77%
2020-12-30 0 1.040 1.040 1.060 0.990 1.100 13,092,000 13,553,130 1.0352 0.990 0.990 1.009 0.942 1.047 13,758,902 0.9850 4.00%
2020-12-29 0 1.000 1.000 1.010 0.980 1.020 16,305,000 16,326,770 1.0013 0.952 0.952 0.961 0.932 0.971 17,135,571 0.9528 0.00%
2020-12-28 0 1.000 1.000 1.010 1.000 1.020 4,197,000 4,253,450 1.0135 0.952 0.952 0.961 0.952 0.971 4,410,794 0.9643 -2.91%
2020-12-24 0 1.030 1.010 1.030 1.010 1.030 1,822,502 1,846,407 1.0131 0.980 0.961 0.980 0.961 0.980 1,915,340 0.9640 0.00%
2020-12-23 0 1.030 1.020 1.030 1.020 1.050 958,000 989,260 1.0326 0.980 0.971 0.980 0.971 0.999 1,006,800 0.9826 0.00%
2020-12-22 0 1.030 1.030 1.050 1.030 1.060 2,022,000 2,109,830 1.0434 0.980 0.980 0.999 0.980 1.009 2,125,000 0.9929 -2.83%
2020-12-21 0 1.060 1.060 1.070 1.040 1.060 2,695,071 2,840,688 1.0540 1.009 1.009 1.018 0.990 1.009 2,832,357 1.0029 0.95%
2020-12-18 0 1.050 1.040 1.050 1.030 1.060 2,108,000 2,203,640 1.0454 0.999 0.990 0.999 0.980 1.009 2,215,381 0.9947 0.00%
2020-12-17 0 1.050 1.040 1.050 1.030 1.060 2,619,000 2,733,140 1.0436 0.999 0.990 0.999 0.980 1.009 2,752,411 0.9930 1.94%
2020-12-16 0 1.030 1.030 1.040 1.020 1.040 1,953,418 2,010,448 1.0292 0.980 0.980 0.990 0.971 0.990 2,052,924 0.9793 1.98%
2020-12-15 0 1.010 0.990 1.010 1.000 1.030 2,111,000 2,128,070 1.0081 0.961 0.942 0.961 0.952 0.980 2,218,534 0.9592 -1.94%
2020-12-14 0 1.030 1.010 1.030 1.020 1.040 2,268,500 2,333,940 1.0288 0.980 0.961 0.980 0.971 0.990 2,384,057 0.9790 -2.83%
2020-12-11 0 1.060 1.040 1.060 1.000 1.060 2,906,500 3,003,235 1.0333 1.009 0.990 1.009 0.952 1.009 3,054,556 0.9832 3.92%
2020-12-10 0 1.020 1.010 1.020 0.980 1.020 2,724,000 2,737,460 1.0049 0.971 0.961 0.971 0.932 0.971 2,862,760 0.9562 0.99%
2020-12-09 0 1.010 1.000 1.010 0.990 1.010 2,178,500 2,190,265 1.0054 0.961 0.952 0.961 0.942 0.961 2,289,472 0.9567 2.02%
2020-12-08 0 0.990 0.990 1.000 0.990 1.030 3,147,000 3,185,730 1.0123 0.942 0.942 0.952 0.942 0.980 3,307,307 0.9632 -3.88%
2020-12-07 0 1.030 1.010 1.030 1.000 1.050 2,319,000 2,358,460 1.0170 0.980 0.961 0.980 0.952 0.999 2,437,129 0.9677 0.98%
2020-12-04 0 1.020 1.020 1.030 1.020 1.070 4,270,248 4,429,883 1.0374 0.971 0.971 0.980 0.971 1.018 4,487,773 0.9871 -3.77%
2020-12-03 0 1.060 1.050 1.060 1.040 1.090 2,801,511 2,975,791 1.0622 1.009 0.999 1.009 0.990 1.037 2,944,219 1.0107 -1.85%
2020-12-02 0 1.080 1.070 1.080 1.060 1.080 2,724,769 2,929,684 1.0752 1.028 1.018 1.028 1.009 1.028 2,863,568 1.0231 1.89%
2020-12-01 0 1.060 1.060 1.070 1.010 1.080 2,345,743 2,463,079 1.0500 1.009 1.009 1.018 0.961 1.028 2,465,234 0.9991 0.95%
2020-11-30 0 1.050 1.030 1.040 1.030 1.100 4,740,000 5,021,640 1.0594 0.999 0.980 0.990 0.980 1.047 4,981,454 1.0081 -4.55%
2020-11-27 0 1.100 1.100 1.120 1.100 1.110 2,058,000 2,277,760 1.1068 1.047 1.047 1.066 1.047 1.056 2,162,834 1.0531 0.00%
2020-11-26 0 1.100 1.100 1.120 1.070 1.130 2,016,000 2,219,340 1.1009 1.047 1.047 1.066 1.018 1.075 2,118,694 1.0475 -2.65%
2020-11-25 0 1.130 1.110 1.130 1.110 1.160 3,133,000 3,526,070 1.1255 1.075 1.056 1.075 1.056 1.104 3,292,594 1.0709 -2.59%
2020-11-24 0 1.160 1.150 1.160 1.140 1.180 2,596,000 3,012,340 1.1604 1.104 1.094 1.104 1.085 1.123 2,728,239 1.1041 -2.52%
2020-11-23 0 1.190 1.180 1.190 1.170 1.190 2,260,677 2,670,817 1.1814 1.132 1.123 1.132 1.113 1.132 2,375,835 1.1242 -0.83%
2020-11-20 0 1.200 1.190 1.200 1.150 1.200 2,093,613 2,489,206 1.1890 1.142 1.132 1.142 1.094 1.142 2,200,261 1.1313 0.84%
2020-11-19 0 1.190 1.190 1.200 1.180 1.210 2,430,000 2,900,760 1.1937 1.132 1.132 1.142 1.123 1.151 2,553,783 1.1359 0.85%
2020-11-18 0 1.180 1.170 1.180 1.170 1.190 2,641,279 3,127,498 1.1841 1.123 1.113 1.123 1.113 1.132 2,775,825 1.1267 -1.67%
2020-11-17 0 1.200 1.200 1.210 1.180 1.210 2,496,796 3,003,173 1.2028 1.142 1.142 1.151 1.123 1.151 2,623,982 1.1445 -0.83%
2020-11-16 0 1.210 1.200 1.210 1.190 1.210 2,140,342 2,559,145 1.1957 1.151 1.142 1.151 1.132 1.151 2,249,370 1.1377 0.00%
2020-11-13 0 1.210 1.190 1.210 1.170 1.210 2,734,000 3,262,540 1.1933 1.151 1.132 1.151 1.113 1.151 2,873,269 1.1355 2.54%
2020-11-12 0 1.180 1.180 1.190 1.150 1.200 3,368,000 3,935,420 1.1685 1.123 1.123 1.132 1.094 1.142 3,539,565 1.1118 -1.67%
2020-11-11 0 1.200 1.190 1.200 1.180 1.210 2,466,000 2,947,520 1.1953 1.142 1.132 1.142 1.123 1.151 2,591,617 1.1373 -2.44%
2020-11-10 0 1.230 1.220 1.230 1.170 1.250 23,907,093 29,756,017 1.2447 1.170 1.161 1.170 1.113 1.189 25,124,912 1.1843 3.36%
2020-11-09 0 1.190 1.190 1.200 1.190 1.310 35,889,000 44,823,770 1.2490 1.132 1.132 1.142 1.132 1.247 37,717,174 1.1884 -4.80%
2020-11-06 0 1.250 1.240 1.250 1.210 1.260 4,369,636 5,409,914 1.2381 1.189 1.180 1.189 1.151 1.199 4,592,224 1.1781 1.63%
2020-11-05 0 1.230 1.220 1.230 1.200 1.240 4,423,000 5,409,270 1.2230 1.170 1.161 1.170 1.142 1.180 4,648,306 1.1637 0.00%
2020-11-04 0 1.230 1.220 1.230 1.180 1.240 4,592,000 5,522,330 1.2026 1.170 1.161 1.170 1.123 1.180 4,825,915 1.1443 3.36%
2020-11-03 0 1.190 1.160 1.190 1.150 1.190 4,838,000 5,651,680 1.1682 1.132 1.104 1.132 1.094 1.132 5,084,446 1.1116 3.48%
2020-11-02 0 1.150 1.150 1.160 1.120 1.170 5,439,000 6,226,560 1.1448 1.094 1.094 1.104 1.066 1.113 5,716,061 1.0893 -2.54%
2020-10-30 0 1.180 1.160 1.180 1.150 1.190 4,648,766 5,438,642 1.1699 1.123 1.104 1.123 1.094 1.132 4,885,573 1.1132 0.85%
2020-10-29 0 1.170 1.160 1.170 1.140 1.190 4,781,000 5,596,940 1.1707 1.113 1.104 1.113 1.085 1.132 5,024,543 1.1139 -1.68%
2020-10-28 0 1.190 1.170 1.190 1.150 1.190 5,092,000 5,984,550 1.1753 1.132 1.113 1.132 1.094 1.132 5,351,385 1.1183 0.00%
2020-10-27 0 1.190 1.180 1.190 1.170 1.190 2,229,000 2,632,650 1.1811 1.132 1.123 1.132 1.113 1.132 2,342,545 1.1238 0.00%
2020-10-23 0 1.190 1.180 1.190 1.170 1.190 2,234,000 2,642,870 1.1830 1.132 1.123 1.132 1.113 1.132 2,347,799 1.1257 -0.83%
2020-10-22 0 1.200 1.190 1.200 1.140 1.200 2,739,000 3,194,610 1.1663 1.142 1.132 1.142 1.085 1.142 2,878,524 1.1098 2.56%
2020-10-21 0 1.170 1.170 1.190 1.170 1.290 9,520,187 11,715,192 1.2306 1.113 1.113 1.132 1.113 1.227 10,005,142 1.1709 -5.65%
2020-10-20 0 1.240 1.230 1.240 1.160 1.240 4,939,062 6,019,900 1.2188 1.180 1.170 1.180 1.104 1.180 5,190,656 1.1598 3.33%
2020-10-19 0 1.200 1.190 1.200 1.170 1.220 2,189,248 2,611,492 1.1929 1.142 1.132 1.142 1.113 1.161 2,300,768 1.1351 -0.83%
2020-10-16 0 1.210 1.190 1.210 1.190 1.220 2,162,000 2,598,390 1.2018 1.151 1.132 1.151 1.132 1.161 2,272,132 1.1436 0.83%
2020-10-15 0 1.200 1.190 1.200 1.150 1.200 2,488,348 2,915,609 1.1717 1.142 1.132 1.142 1.094 1.142 2,615,104 1.1149 2.56%
2020-10-14 0 1.170 1.160 1.170 1.150 1.170 2,324,844 2,708,890 1.1652 1.113 1.104 1.113 1.094 1.113 2,443,271 1.1087 0.00%
2020-10-12 0 1.170 1.150 1.170 1.160 1.190 3,609,000 4,225,080 1.1707 1.113 1.094 1.113 1.104 1.132 3,792,841 1.1140 0.00%
2020-10-09 0 1.170 1.160 1.170 1.160 1.180 4,353,132 5,077,515 1.1664 1.113 1.104 1.113 1.104 1.123 4,574,879 1.1099 0.00%
2020-10-08 0 1.170 1.160 1.170 1.150 1.180 3,666,000 4,278,730 1.1671 1.113 1.104 1.113 1.094 1.123 3,852,745 1.1106 1.74%
2020-10-07 0 1.150 1.150 1.170 1.150 1.170 3,655,000 4,250,290 1.1629 1.094 1.094 1.113 1.094 1.113 3,841,184 1.1065 -0.86%
2020-10-06 0 1.160 1.150 1.160 1.150 1.190 3,792,000 4,461,480 1.1766 1.104 1.094 1.104 1.094 1.132 3,985,163 1.1195 -1.69%
2020-10-05 0 1.180 1.150 1.180 1.140 1.180 3,686,000 4,292,960 1.1647 1.123 1.094 1.123 1.085 1.123 3,873,764 1.1082 1.72%
2020-09-30 0 1.160 1.160 1.170 1.160 1.200 3,824,000 4,497,820 1.1762 1.104 1.104 1.113 1.104 1.142 4,018,793 1.1192 -3.33%
2020-09-29 0 1.200 1.170 1.200 1.150 1.200 3,863,248 4,520,465 1.1701 1.142 1.113 1.142 1.094 1.142 4,060,041 1.1134 0.00%
2020-09-28 0 1.200 1.180 1.200 1.180 1.230 2,139,941 2,547,415 1.1904 1.142 1.123 1.142 1.123 1.170 2,248,949 1.1327 -0.83%
2020-09-25 0 1.210 1.190 1.210 1.180 1.210 2,664,000 3,176,370 1.1923 1.151 1.132 1.151 1.123 1.151 2,799,703 1.1345 1.68%
2020-09-24 0 1.190 1.160 1.190 1.150 1.190 2,579,368 2,990,301 1.1593 1.132 1.104 1.132 1.094 1.132 2,710,760 1.1031 -0.83%
2020-09-23 0 1.200 1.180 1.190 1.160 1.200 2,893,628 3,422,356 1.1827 1.142 1.123 1.132 1.104 1.142 3,041,028 1.1254 2.56%
2020-09-22 0 1.170 1.140 1.170 1.090 1.170 3,964,000 4,542,340 1.1459 1.113 1.085 1.113 1.037 1.113 4,165,925 1.0904 6.36%
2020-09-21 0 1.100 1.100 1.130 1.100 1.170 4,568,248 5,173,187 1.1324 1.047 1.047 1.075 1.047 1.113 4,800,953 1.0775 -5.98%
2020-09-18 0 1.170 1.140 1.170 1.130 1.170 2,836,584 3,266,840 1.1517 1.113 1.085 1.113 1.075 1.113 2,981,079 1.0959 0.00%
2020-09-17 0 1.170 1.160 1.170 1.140 1.170 2,309,000 2,670,590 1.1566 1.113 1.104 1.113 1.085 1.113 2,426,620 1.1005 0.00%
2020-09-16 0 1.170 1.150 1.170 1.140 1.170 2,190,000 2,537,500 1.1587 1.113 1.094 1.113 1.085 1.113 2,301,558 1.1025 1.74%
2020-09-15 0 1.150 1.130 1.150 1.110 1.210 9,378,000 10,726,330 1.1438 1.094 1.075 1.094 1.056 1.151 9,855,712 1.0883 -4.96%
2020-09-14 0 1.210 1.190 1.210 1.190 1.230 2,154,466 2,605,776 1.2095 1.151 1.132 1.151 1.132 1.170 2,264,214 1.1509 0.00%
2020-09-11 0 1.210 1.200 1.220 1.150 1.230 2,552,901 3,039,868 1.1908 1.151 1.142 1.161 1.094 1.170 2,682,945 1.1330 0.83%
2020-09-10 0 1.200 1.160 1.200 1.170 1.210 2,234,000 2,666,280 1.1935 1.142 1.104 1.142 1.113 1.151 2,347,799 1.1357 0.84%
2020-09-09 0 1.190 1.180 1.200 1.160 1.200 2,301,693 2,731,938 1.1869 1.132 1.123 1.142 1.104 1.142 2,418,940 1.1294 -0.83%
2020-09-08 0 1.200 1.190 1.200 1.180 1.220 2,342,165 2,796,388 1.1939 1.142 1.132 1.142 1.123 1.161 2,461,474 1.1361 1.69%
2020-09-07 0 1.180 1.180 1.220 1.180 1.230 2,752,584 3,336,651 1.2122 1.123 1.123 1.161 1.123 1.170 2,892,800 1.1534 -4.84%
2020-09-04 0 1.240 1.240 1.250 1.210 1.240 2,301,000 2,814,000 1.2229 1.180 1.180 1.189 1.151 1.180 2,418,212 1.1637 0.00%
2020-09-03 0 1.240 1.240 1.260 1.220 1.260 2,147,988 2,683,435 1.2493 1.180 1.180 1.199 1.161 1.199 2,257,406 1.1887 -1.59%
2020-09-02 0 1.260 1.260 1.270 1.250 1.280 2,479,165 3,132,386 1.2635 1.199 1.199 1.208 1.189 1.218 2,605,453 1.2022 0.00%
2020-09-01 0 1.260 1.250 1.260 1.220 1.260 2,547,000 3,171,900 1.2453 1.199 1.189 1.199 1.161 1.199 2,676,743 1.1850 0.80%
2020-08-31 0 1.250 1.220 1.250 1.200 1.250 3,505,000 4,297,080 1.2260 1.189 1.161 1.189 1.142 1.189 3,683,544 1.1666 4.17%
2020-08-28 0 1.200 1.200 1.220 1.200 1.270 4,582,745 5,649,952 1.2329 1.142 1.142 1.161 1.142 1.208 4,816,188 1.1731 -6.25%
2020-08-27 0 1.280 1.260 1.280 1.180 1.280 5,035,542 6,117,384 1.2148 1.218 1.199 1.218 1.123 1.218 5,292,051 1.1560 3.23%
2020-08-26 0 1.240 1.240 1.250 1.230 1.250 2,021,000 2,506,750 1.2404 1.180 1.180 1.189 1.170 1.189 2,123,949 1.1802 -0.80%
2020-08-25 0 1.250 1.230 1.250 1.210 1.250 2,210,000 2,715,430 1.2287 1.189 1.170 1.189 1.151 1.189 2,322,577 1.1691 1.63%
2020-08-24 0 1.230 1.230 1.240 1.220 1.250 3,258,000 4,012,030 1.2314 1.170 1.170 1.180 1.161 1.189 3,423,961 1.1718 -1.60%
2020-08-21 0 1.250 1.240 1.250 1.230 1.270 2,249,000 2,795,000 1.2428 1.189 1.180 1.189 1.170 1.208 2,363,563 1.1825 0.00%
2020-08-20 0 1.250 1.230 1.250 1.230 1.270 2,001,000 2,493,550 1.2462 1.189 1.170 1.189 1.170 1.208 2,102,930 1.1858 -1.57%
2020-08-19 0 1.270 1.260 1.280 1.250 1.310 2,728,000 3,498,260 1.2824 1.208 1.199 1.218 1.189 1.247 2,866,963 1.2202 0.00%
2020-08-18 0 1.270 1.240 1.280 1.240 1.280 2,026,000 2,541,520 1.2545 1.208 1.180 1.218 1.180 1.218 2,129,204 1.1936 3.25%
2020-08-17 0 1.230 1.230 1.250 1.220 1.270 2,913,000 3,622,720 1.2436 1.170 1.170 1.189 1.161 1.208 3,061,387 1.1834 -2.38%
2020-08-14 0 1.260 1.240 1.270 1.240 1.270 1,656,000 2,079,870 1.2560 1.199 1.180 1.208 1.180 1.208 1,740,356 1.1951 0.80%
2020-08-13 0 1.250 1.240 1.270 1.210 1.250 2,282,000 2,818,640 1.2352 1.189 1.180 1.208 1.151 1.189 2,398,244 1.1753 0.00%
2020-08-12 0 1.250 1.250 1.280 1.250 1.290 2,471,000 3,134,890 1.2687 1.189 1.189 1.218 1.189 1.227 2,596,872 1.2072 -4.58%
2020-08-11 0 1.310 1.300 1.330 1.300 1.340 1,835,000 2,406,500 1.3114 1.247 1.237 1.266 1.237 1.275 1,928,474 1.2479 0.00%
2020-08-10 0 1.310 1.300 1.320 1.260 1.330 2,625,000 3,389,710 1.2913 1.247 1.237 1.256 1.199 1.266 2,758,717 1.2287 -1.50%
2020-08-07 0 1.330 1.310 1.330 1.310 1.410 3,026,000 4,040,130 1.3351 1.266 1.247 1.266 1.247 1.342 3,180,143 1.2704 -4.32%
2020-08-06 0 1.390 1.390 1.400 1.310 1.480 6,594,000 9,119,490 1.3830 1.323 1.323 1.332 1.247 1.408 6,929,896 1.3160 1.46%
2020-08-05 0 1.370 1.360 1.370 1.350 1.420 4,619,000 6,337,090 1.3720 1.304 1.294 1.304 1.285 1.351 4,854,290 1.3055 -2.14%
2020-08-04 0 1.400 1.400 1.420 1.380 1.500 6,340,000 9,098,560 1.4351 1.332 1.332 1.351 1.313 1.427 6,662,957 1.3655 -4.11%
2020-08-03 0 1.460 1.440 1.460 1.410 1.460 4,374,000 6,265,160 1.4324 1.389 1.370 1.389 1.342 1.389 4,596,810 1.3629 2.82%
2020-07-31 0 1.420 1.420 1.430 1.410 1.600 19,335,000 28,548,770 1.4765 1.351 1.351 1.361 1.342 1.522 20,319,918 1.4050 2.16%
2020-07-30 0 1.390 1.370 1.390 1.360 1.410 3,248,000 4,518,470 1.3912 1.323 1.304 1.323 1.294 1.342 3,413,452 1.3237 1.46%
2020-07-29 0 1.370 1.360 1.370 1.340 1.410 1,817,000 2,487,675 1.3691 1.304 1.294 1.304 1.275 1.342 1,909,557 1.3027 -2.14%
2020-07-28 0 1.400 1.380 1.400 1.300 1.420 5,632,000 7,806,530 1.3861 1.332 1.313 1.332 1.237 1.351 5,918,892 1.3189 7.69%
2020-07-27 0 1.300 1.270 1.300 1.240 1.350 2,622,000 3,366,800 1.2841 1.237 1.208 1.237 1.180 1.285 2,755,564 1.2218 -2.26%
2020-07-24 0 1.330 1.310 1.330 1.300 1.400 6,066,358 8,082,215 1.3323 1.266 1.247 1.266 1.237 1.332 6,375,376 1.2677 -3.62%
2020-07-23 0 1.380 1.380 1.400 1.290 1.480 6,945,358 9,675,646 1.3931 1.313 1.313 1.332 1.227 1.408 7,299,152 1.3256 0.00%
2020-07-22 0 1.380 1.360 1.380 1.330 1.490 15,627,841 22,288,445 1.4262 1.313 1.294 1.313 1.266 1.418 16,423,918 1.3571 1.47%
2020-07-21 0 1.360 1.360 1.370 1.230 1.390 10,700,279 14,269,763 1.3336 1.294 1.294 1.304 1.170 1.323 11,245,348 1.2689 4.62%
2020-07-20 0 1.300 1.270 1.300 1.150 1.300 16,348,288 20,262,062 1.2394 1.237 1.208 1.237 1.094 1.237 17,181,064 1.1793 11.11%
2020-07-17 0 1.170 1.140 1.170 1.140 1.200 4,908,000 5,713,430 1.1641 1.113 1.085 1.113 1.085 1.142 5,158,012 1.1077 1.74%
2020-07-16 0 1.150 1.140 1.150 1.110 1.200 4,943,000 5,688,090 1.1507 1.094 1.085 1.094 1.056 1.142 5,194,795 1.0950 0.00%
2020-07-15 0 1.150 1.140 1.160 1.110 1.190 5,220,423 5,972,141 1.1440 1.094 1.085 1.104 1.056 1.132 5,486,350 1.0885 -0.86%
2020-07-14 0 1.160 1.130 1.160 1.120 1.210 8,236,973 9,448,460 1.1471 1.104 1.075 1.104 1.066 1.151 8,656,562 1.0915 -5.69%
2020-07-13 0 1.230 1.230 1.240 1.210 1.290 3,290,000 4,064,900 1.2355 1.170 1.170 1.180 1.151 1.227 3,457,591 1.1756 4.24%
2020-07-10 0 1.180 1.180 1.200 1.170 1.330 9,090,000 11,268,080 1.2396 1.123 1.123 1.142 1.113 1.266 9,553,042 1.1795 -7.09%
2020-07-09 0 1.270 1.260 1.270 1.070 1.290 19,030,317 22,895,696 1.2031 1.208 1.199 1.208 1.018 1.227 19,999,715 1.1448 18.69%
2020-07-08 0 1.070 1.070 1.080 1.060 1.090 1,757,258 1,890,348 1.0757 1.018 1.018 1.028 1.009 1.037 1,846,772 1.0236 -0.93%
2020-07-07 0 1.080 1.070 1.080 1.070 1.120 2,195,000 2,385,120 1.0866 1.028 1.018 1.028 1.018 1.066 2,306,813 1.0339 -1.82%
2020-07-06 0 1.100 1.090 1.100 1.020 1.100 3,524,861 3,804,751 1.0794 1.047 1.037 1.047 0.971 1.047 3,704,416 1.0271 3.77%
2020-07-03 0 1.060 1.050 1.060 1.040 1.070 1,327,279 1,398,863 1.0539 1.009 0.999 1.009 0.990 1.018 1,394,890 1.0028 -0.93%
2020-07-02 0 1.070 1.050 1.070 1.020 1.070 1,535,000 1,591,730 1.0370 1.018 0.999 1.018 0.971 1.018 1,613,192 0.9867 1.90%
2020-06-30 0 1.050 1.030 1.050 1.040 1.100 2,722,000 2,878,600 1.0575 0.999 0.980 0.999 0.990 1.047 2,860,658 1.0063 -1.87%
2020-06-29 0 1.070 1.050 1.070 1.040 1.080 1,974,242 2,099,424 1.0634 1.018 0.999 1.018 0.990 1.028 2,074,809 1.0119 -2.73%
2020-06-26 0 1.100 1.090 1.100 1.080 1.100 441,000 481,540 1.0919 1.047 1.037 1.047 1.028 1.047 463,464 1.0390 0.00%
2020-06-24 0 1.100 1.100 1.110 1.050 1.110 2,346,000 2,534,870 1.0805 1.047 1.047 1.056 0.999 1.056 2,465,504 1.0281 1.85%
2020-06-23 0 1.080 1.080 1.090 1.070 1.180 5,003,000 5,575,740 1.1145 1.028 1.028 1.037 1.018 1.123 5,257,851 1.0605 -1.82%
2020-06-22 0 1.100 1.080 1.100 1.060 1.100 1,627,000 1,753,935 1.0780 1.047 1.028 1.047 1.009 1.047 1,709,879 1.0258 0.92%
2020-06-19 0 1.090 1.090 1.110 1.090 1.190 4,702,000 5,282,230 1.1234 1.037 1.037 1.056 1.037 1.132 4,941,518 1.0689 -4.39%
2020-06-18 0 1.140 1.140 1.150 1.020 1.250 13,491,000 15,077,030 1.1176 1.085 1.085 1.094 0.971 1.189 14,178,227 1.0634 8.57%
2020-06-17 0 1.050 1.040 1.050 1.010 1.050 2,396,000 2,472,650 1.0320 0.999 0.990 0.999 0.961 0.999 2,518,051 0.9820 1.94%
2020-06-16 0 1.030 1.020 1.030 1.000 1.050 15,505,075 15,605,152 1.0065 0.980 0.971 0.980 0.952 0.999 16,294,898 0.9577 3.00%
2020-06-15 0 1.000 0.980 1.000 0.970 1.000 1,896,000 1,868,880 0.9857 0.952 0.932 0.952 0.923 0.952 1,992,582 0.9379 2.04%
2020-06-12 0 0.980 0.970 0.980 0.960 0.990 1,784,000 1,745,820 0.9786 0.932 0.923 0.932 0.913 0.942 1,874,876 0.9312 -1.01%
2020-06-11 0 0.990 0.980 0.990 0.980 1.000 1,939,000 1,913,440 0.9868 0.942 0.932 0.942 0.932 0.952 2,037,772 0.9390 -1.00%
2020-06-10 0 1.000 0.980 1.000 0.980 1.000 1,413,000 1,399,910 0.9907 0.952 0.932 0.952 0.932 0.952 1,484,978 0.9427 0.00%
2020-06-09 0 1.000 0.990 1.000 0.990 1.000 5,779,000 5,769,460 0.9983 0.952 0.942 0.952 0.942 0.952 6,073,380 0.9500 0.00%
2020-06-08 0 1.000 0.990 1.000 0.980 1.080 19,634,000 19,740,820 1.0054 0.952 0.942 0.952 0.932 1.028 20,634,149 0.9567 -8.26%
2020-06-05 0 1.090 1.080 1.090 1.050 1.090 1,404,000 1,512,130 1.0770 1.037 1.028 1.037 0.999 1.037 1,475,519 1.0248 1.87%
2020-06-04 0 1.070 1.060 1.070 1.060 1.090 660,000 708,120 1.0729 1.018 1.009 1.018 1.009 1.037 693,620 1.0209 -0.93%
2020-06-03 0 1.080 1.070 1.080 1.070 1.080 616,000 662,140 1.0749 1.028 1.018 1.028 1.018 1.028 647,379 1.0228 0.93%
2020-06-02 0 1.070 1.050 1.070 1.060 1.090 896,000 964,590 1.0766 1.018 0.999 1.018 1.009 1.037 941,642 1.0244 -2.73%
2020-06-01 0 1.100 1.070 1.100 1.060 1.100 1,577,000 1,704,610 1.0809 1.047 1.018 1.047 1.009 1.047 1,657,332 1.0285 3.77%
2020-05-29 0 1.060 1.040 1.060 1.060 1.080 533,000 566,420 1.0627 1.009 0.990 1.009 1.009 1.028 560,151 1.0112 0.00%
2020-05-28 0 1.060 1.040 1.070 1.030 1.080 845,470 890,655 1.0534 1.009 0.990 1.018 0.980 1.028 888,538 1.0024 -2.75%
2020-05-27 0 1.090 1.080 1.090 1.060 1.140 1,640,000 1,776,490 1.0832 1.037 1.028 1.037 1.009 1.085 1,723,541 1.0307 2.83%
2020-05-26 0 1.060 1.030 1.050 1.030 1.060 1,155,000 1,208,850 1.0466 1.009 0.980 0.999 0.980 1.009 1,213,835 0.9959 2.91%
2020-05-25 0 1.030 1.020 1.030 1.000 1.040 1,081,000 1,100,820 1.0183 0.980 0.971 0.980 0.952 0.990 1,136,066 0.9690 0.00%
2020-05-22 0 1.030 1.010 1.030 0.970 1.030 2,630,000 2,632,550 1.0010 0.980 0.961 0.980 0.923 0.980 2,763,971 0.9525 -1.90%
2020-05-21 0 1.050 1.040 1.050 1.010 1.050 1,465,000 1,521,350 1.0385 0.999 0.990 0.999 0.961 0.999 1,539,627 0.9881 1.94%
2020-05-20 0 1.030 1.020 1.030 1.020 1.030 976,000 1,002,130 1.0268 0.980 0.971 0.980 0.971 0.980 1,025,717 0.9770 0.00%
2020-05-19 0 1.030 1.020 1.030 1.010 1.040 1,411,000 1,444,700 1.0239 0.980 0.971 0.980 0.961 0.990 1,482,876 0.9743 0.98%
2020-05-18 0 1.020 1.010 1.020 1.010 1.030 935,000 951,000 1.0171 0.971 0.961 0.971 0.961 0.980 982,629 0.9678 0.00%
2020-05-15 0 1.020 1.010 1.020 0.990 1.030 1,228,000 1,233,030 1.0041 0.971 0.961 0.971 0.942 0.980 1,290,554 0.9554 2.00%
2020-05-14 0 1.000 0.990 1.000 0.990 1.020 1,326,000 1,334,950 1.0067 0.952 0.942 0.952 0.942 0.971 1,393,546 0.9580 -1.96%
2020-05-13 0 1.020 1.010 1.020 0.970 1.030 3,163,000 3,187,820 1.0078 0.971 0.961 0.971 0.923 0.980 3,324,122 0.9590 4.08%
2020-05-12 0 0.980 0.980 0.990 0.980 1.080 13,894,000 14,000,970 1.0077 0.932 0.932 0.942 0.932 1.028 14,601,756 0.9589 -8.41%
2020-05-11 0 1.070 1.050 1.070 1.050 1.070 662,000 700,080 1.0575 1.018 0.999 1.018 0.999 1.018 695,722 1.0063 1.90%
2020-05-08 0 1.050 1.050 1.070 1.040 1.070 676,000 714,150 1.0564 0.999 0.999 1.018 0.990 1.018 710,435 1.0052 -0.94%
2020-05-07 0 1.060 1.040 1.060 1.030 1.060 889,000 928,500 1.0444 1.009 0.990 1.009 0.980 1.009 934,285 0.9938 1.92%
2020-05-06 0 1.040 1.040 1.050 1.030 1.050 1,091,099 1,135,899 1.0411 0.990 0.990 0.999 0.980 0.999 1,146,679 0.9906 -0.95%
2020-05-05 0 1.050 1.050 1.060 1.050 1.060 397,000 418,790 1.0549 0.999 0.999 1.009 0.999 1.009 417,223 1.0038 0.00%
2020-05-04 0 1.050 1.040 1.050 1.040 1.060 2,217,358 2,329,564 1.0506 0.999 0.990 0.999 0.990 1.009 2,330,309 0.9997 -0.94%
2020-04-29 0 1.060 1.050 1.080 1.050 1.080 3,904,000 4,141,860 1.0609 1.009 0.999 1.028 0.999 1.028 4,102,868 1.0095 0.95%
2020-04-28 0 1.050 1.050 1.060 1.030 1.070 5,751,000 6,020,855 1.0469 0.999 0.999 1.009 0.980 1.018 6,043,954 0.9962 -1.87%
2020-04-27 0 1.070 1.050 1.070 1.030 1.080 4,326,612 4,521,663 1.0451 1.018 0.999 1.018 0.980 1.028 4,547,008 0.9944 2.88%
2020-04-24 0 1.040 1.040 1.050 1.040 1.070 1,627,000 1,712,600 1.0526 0.990 0.990 0.999 0.990 1.018 1,709,879 1.0016 -0.95%
2020-04-23 0 1.050 1.040 1.050 1.050 1.110 4,513,000 4,834,340 1.0712 0.999 0.990 0.999 0.999 1.056 4,742,891 1.0193 -1.87%
2020-04-22 0 1.070 1.050 1.070 1.040 1.080 2,288,304 2,409,377 1.0529 1.018 0.999 1.018 0.990 1.028 2,404,869 1.0019 0.00%
2020-04-21 0 1.070 1.060 1.070 1.020 1.070 2,654,000 2,780,690 1.0477 1.018 1.009 1.018 0.971 1.018 2,789,194 0.9970 -0.93%
2020-04-20 0 1.080 1.060 1.080 0.990 1.090 39,733,000 39,980,600 1.0062 1.028 1.009 1.028 0.942 1.037 41,756,986 0.9575 0.00%
2020-04-17 0 1.080 1.070 1.080 1.070 1.100 2,760,242 2,986,759 1.0821 1.028 1.018 1.028 1.018 1.047 2,900,848 1.0296 0.00%
2020-04-16 0 1.080 1.080 1.090 1.050 1.110 10,146,000 11,058,510 1.0899 1.028 1.028 1.037 0.999 1.056 10,662,834 1.0371 2.86%
2020-04-15 0 1.050 1.050 1.060 1.000 1.060 4,019,823 4,176,570 1.0390 0.999 0.999 1.009 0.952 1.009 4,224,591 0.9886 5.00%
2020-04-14 0 1.000 0.990 1.000 0.990 1.040 12,297,766 12,360,032 1.0051 0.952 0.942 0.952 0.942 0.990 12,924,210 0.9563 0.00%
2020-04-09 0 1.000 0.990 1.000 0.990 1.010 1,459,000 1,459,860 1.0006 0.952 0.942 0.952 0.942 0.961 1,533,321 0.9521 0.00%
2020-04-08 0 1.000 0.990 1.000 0.970 1.010 1,653,000 1,642,750 0.9938 0.952 0.942 0.952 0.923 0.961 1,737,203 0.9456 0.00%
2020-04-07 0 1.000 1.000 1.010 0.980 1.020 3,319,000 3,308,760 0.9969 0.952 0.952 0.961 0.932 0.971 3,488,069 0.9486 0.00%
2020-04-06 0 1.000 0.980 1.000 0.970 1.010 1,420,000 1,410,200 0.9931 0.952 0.932 0.952 0.923 0.961 1,492,334 0.9450 0.00%
2020-04-03 0 1.000 0.990 1.000 0.990 1.020 4,037,643 4,037,787 1.0000 0.952 0.942 0.952 0.942 0.971 4,243,319 0.9516 -3.85%
2020-04-02 0 1.040 1.010 1.040 0.990 1.110 5,351,000 5,453,330 1.0191 0.990 0.961 0.990 0.942 1.056 5,623,578 0.9697 4.00%
2020-04-01 0 1.000 0.990 1.000 0.980 1.010 2,788,000 2,775,340 0.9955 0.952 0.942 0.952 0.932 0.961 2,930,020 0.9472 0.00%
2020-03-31 0 1.000 0.990 1.000 0.970 1.030 2,783,000 2,781,190 0.9993 0.952 0.942 0.952 0.923 0.980 2,924,765 0.9509 1.01%
2020-03-30 0 0.990 0.980 0.990 0.940 1.010 3,391,520 3,301,950 0.9736 0.942 0.932 0.942 0.894 0.961 3,564,283 0.9264 -1.00%
2020-03-27 0 1.000 1.000 1.010 1.000 1.030 1,808,000 1,824,970 1.0094 0.952 0.952 0.961 0.952 0.980 1,900,099 0.9605 0.00%
2020-03-26 0 1.000 0.990 1.000 0.960 1.030 2,407,000 2,403,800 0.9987 0.952 0.942 0.952 0.913 0.980 2,529,612 0.9503 3.09%
2020-03-25 0 0.970 0.960 0.970 0.930 0.970 1,220,000 1,155,560 0.9472 0.923 0.913 0.923 0.885 0.923 1,282,146 0.9013 5.43%
2020-03-24 0 0.920 0.900 0.920 0.880 0.920 1,588,000 1,428,780 0.8997 0.875 0.856 0.875 0.837 0.875 1,668,892 0.8561 4.55%
2020-03-23 0 0.880 0.860 0.880 0.860 0.910 4,159,000 3,692,570 0.8879 0.837 0.818 0.837 0.818 0.866 4,370,858 0.8448 -5.38%
2020-03-20 0 0.930 0.930 0.940 0.920 0.980 2,993,000 2,803,130 0.9366 0.885 0.885 0.894 0.875 0.932 3,145,462 0.8912 0.00%
2020-03-19 0 0.930 0.910 0.930 0.850 0.960 6,226,000 5,592,380 0.8982 0.885 0.866 0.885 0.809 0.913 6,543,150 0.8547 0.00%
2020-03-18 0 0.930 0.930 0.950 0.930 1.050 3,815,000 3,702,950 0.9706 0.885 0.885 0.904 0.885 0.999 4,009,335 0.9236 -8.82%
2020-03-17 0 1.020 1.000 1.020 0.970 1.060 3,577,000 3,549,760 0.9924 0.971 0.952 0.971 0.923 1.009 3,759,211 0.9443 0.00%
2020-03-16 0 1.020 1.000 1.020 0.980 1.060 3,961,097 3,978,567 1.0044 0.971 0.952 0.971 0.932 1.009 4,162,874 0.9557 -3.77%
2020-03-13 0 1.060 1.050 1.060 0.990 1.080 5,434,000 5,524,600 1.0167 1.009 0.999 1.009 0.942 1.028 5,710,806 0.9674 -1.85%
2020-03-12 0 1.080 1.060 1.070 1.060 1.120 4,763,000 5,141,930 1.0796 1.028 1.009 1.018 1.009 1.066 5,005,626 1.0272 -5.26%
2020-03-11 0 1.140 1.130 1.140 1.130 1.170 1,922,000 2,198,850 1.1440 1.085 1.075 1.085 1.075 1.113 2,019,906 1.0886 -1.72%
2020-03-10 0 1.160 1.150 1.160 1.130 1.230 2,111,000 2,465,240 1.1678 1.104 1.094 1.104 1.075 1.170 2,218,534 1.1112 -3.33%
2020-03-09 0 1.200 1.170 1.200 1.160 1.270 1,927,000 2,293,860 1.1904 1.142 1.113 1.142 1.104 1.208 2,025,161 1.1327 -4.00%
2020-03-06 0 1.250 1.250 1.260 1.180 1.290 5,725,000 6,962,720 1.2162 1.189 1.189 1.199 1.123 1.227 6,016,630 1.1572 -3.85%
2020-03-05 0 1.300 1.280 1.300 1.270 1.300 1,668,000 2,138,480 1.2821 1.237 1.218 1.237 1.208 1.237 1,752,967 1.2199 1.56%
2020-03-04 0 1.280 1.280 1.290 1.260 1.320 2,725,000 3,501,200 1.2848 1.218 1.218 1.227 1.199 1.256 2,863,811 1.2226 -3.03%
2020-03-03 0 1.320 1.320 1.330 1.310 1.360 2,094,000 2,786,550 1.3307 1.256 1.256 1.266 1.247 1.294 2,200,668 1.2662 -0.75%
2020-03-02 0 1.330 1.330 1.340 1.320 1.360 2,762,000 3,716,020 1.3454 1.266 1.266 1.275 1.256 1.294 2,902,695 1.2802 -1.48%
2020-02-28 0 1.350 1.330 1.350 1.280 1.360 3,436,000 4,535,930 1.3201 1.285 1.266 1.285 1.218 1.294 3,611,029 1.2561 0.75%
2020-02-27 0 1.340 1.330 1.340 1.310 1.370 2,076,000 2,766,520 1.3326 1.275 1.266 1.275 1.247 1.304 2,181,751 1.2680 -0.74%
2020-02-26 0 1.350 1.340 1.350 1.340 1.370 1,556,000 2,111,490 1.3570 1.285 1.275 1.285 1.275 1.304 1,635,262 1.2912 -1.46%
2020-02-25 0 1.370 1.360 1.370 1.340 1.370 2,268,000 3,065,970 1.3518 1.304 1.294 1.304 1.275 1.304 2,383,531 1.2863 -1.44%
2020-02-24 0 1.390 1.380 1.390 1.340 1.420 2,936,000 4,001,290 1.3628 1.323 1.313 1.323 1.275 1.351 3,085,559 1.2968 -2.80%
2020-02-21 0 1.430 1.410 1.430 1.400 1.450 1,977,000 2,820,560 1.4267 1.361 1.342 1.361 1.332 1.380 2,077,708 1.3575 -1.38%
2020-02-20 0 1.450 1.430 1.450 1.390 1.510 5,901,000 8,584,870 1.4548 1.380 1.361 1.380 1.323 1.437 6,201,595 1.3843 -0.68%
2020-02-19 0 1.460 1.460 1.470 1.350 1.480 32,309,000 41,079,330 1.2715 1.389 1.389 1.399 1.285 1.408 33,954,810 1.2098 9.77%
2020-02-18 0 1.330 1.330 1.350 1.290 1.540 41,141,000 57,251,640 1.3916 1.266 1.266 1.285 1.227 1.465 43,236,709 1.3241 0.00%
2020-02-17 0 1.330 1.320 1.340 1.240 1.350 1,864,000 2,444,930 1.3117 1.266 1.256 1.275 1.180 1.285 1,958,952 1.2481 6.40%
2020-02-14 0 1.250 1.250 1.270 1.230 1.290 976,000 1,211,540 1.2413 1.189 1.189 1.208 1.170 1.227 1,025,717 1.1812 -1.57%
2020-02-13 0 1.270 1.270 1.290 1.260 1.300 3,563,000 4,513,320 1.2667 1.208 1.208 1.227 1.199 1.237 3,744,498 1.2053 -2.31%
2020-02-12 0 1.300 1.280 1.300 1.260 1.310 1,164,000 1,501,520 1.2900 1.237 1.218 1.237 1.199 1.247 1,223,294 1.2274 -0.76%
2020-02-11 0 1.310 1.300 1.310 1.250 1.320 2,682,000 3,481,380 1.2981 1.247 1.237 1.247 1.189 1.256 2,818,620 1.2351 6.50%
2020-02-10 0 1.230 1.230 1.250 1.220 1.260 957,000 1,187,430 1.2408 1.170 1.170 1.189 1.161 1.199 1,005,749 1.1806 -1.60%
2020-02-07 0 1.250 1.240 1.250 1.220 1.270 1,718,000 2,140,770 1.2461 1.189 1.180 1.189 1.161 1.208 1,805,514 1.1857 -0.79%
2020-02-06 0 1.260 1.250 1.260 1.140 1.320 4,338,000 5,453,360 1.2571 1.199 1.189 1.199 1.085 1.256 4,558,976 1.1962 9.57%
2020-02-05 0 1.150 1.150 1.160 1.130 1.160 1,475,000 1,693,190 1.1479 1.094 1.094 1.104 1.075 1.104 1,550,136 1.0923 -0.86%
2020-02-04 0 1.160 1.160 1.180 1.120 1.190 1,553,000 1,801,260 1.1599 1.104 1.104 1.123 1.066 1.132 1,632,109 1.1036 3.57%
2020-02-03 0 1.120 1.120 1.130 1.120 1.150 1,891,000 2,153,330 1.1387 1.066 1.066 1.075 1.066 1.094 1,987,327 1.0835 -2.61%
2020-01-31 0 1.150 1.140 1.150 1.100 1.180 2,998,000 3,414,820 1.1390 1.094 1.085 1.094 1.047 1.123 3,150,717 1.0838 0.88%
2020-01-30 0 1.140 1.130 1.140 1.100 1.240 5,179,000 5,970,740 1.1529 1.085 1.075 1.085 1.047 1.180 5,442,817 1.0970 -6.56%
2020-01-29 0 1.220 1.220 1.260 1.200 1.280 1,939,000 2,409,900 1.2429 1.161 1.161 1.199 1.142 1.218 2,037,772 1.1826 -7.58%
2020-01-24 0 1.320 1.300 1.320 1.270 1.320 1,174,000 1,526,110 1.2999 1.256 1.237 1.256 1.208 1.256 1,233,803 1.2369 3.94%
2020-01-23 0 1.270 1.270 1.290 1.250 1.370 5,547,000 7,250,710 1.3071 1.208 1.208 1.227 1.189 1.304 5,829,562 1.2438 -7.30%
2020-01-22 0 1.370 1.350 1.370 1.270 1.400 11,301,000 15,163,270 1.3418 1.304 1.285 1.304 1.208 1.332 11,876,669 1.2767 2.24%
2020-01-21 0 1.340 1.290 1.340 1.270 1.350 4,062,552 5,317,710 1.3090 1.275 1.227 1.275 1.208 1.285 4,269,497 1.2455 1.52%
2020-01-20 0 1.320 1.310 1.320 1.290 1.360 3,695,560 4,868,255 1.3173 1.256 1.247 1.256 1.227 1.294 3,883,811 1.2535 1.54%
2020-01-17 0 1.300 1.300 1.310 1.280 1.420 13,001,000 17,375,320 1.3365 1.237 1.237 1.247 1.218 1.351 13,663,267 1.2717 -5.11%
2020-01-16 0 1.370 1.370 1.380 1.180 1.400 17,147,600 22,223,444 1.2960 1.304 1.304 1.313 1.123 1.332 18,021,093 1.2332 14.17%
2020-01-15 0 1.200 1.170 1.200 1.110 1.200 8,053,498 9,208,757 1.1434 1.142 1.113 1.142 1.056 1.142 8,463,740 1.0880 1.69%
2020-01-14 0 1.180 1.170 1.180 1.170 1.210 3,893,000 4,616,660 1.1859 1.123 1.113 1.123 1.113 1.151 4,091,308 1.1284 -1.67%
2020-01-13 0 1.200 1.190 1.200 1.190 1.210 4,500,075 5,394,754 1.1988 1.142 1.132 1.142 1.132 1.151 4,729,307 1.1407 0.00%
2020-01-10 0 1.200 1.190 1.200 1.160 1.200 2,588,000 3,039,720 1.1745 1.142 1.132 1.142 1.104 1.142 2,719,832 1.1176 1.69%
2020-01-09 0 1.180 1.180 1.190 1.120 1.190 1,821,000 2,115,380 1.1617 1.123 1.123 1.132 1.066 1.132 1,913,761 1.1054 5.36%
2020-01-08 0 1.120 1.090 1.120 1.060 1.140 6,725,000 7,359,880 1.0944 1.066 1.037 1.066 1.009 1.085 7,067,569 1.0414 -3.45%
2020-01-07 0 1.160 1.140 1.160 1.140 1.200 3,452,191 4,029,918 1.1674 1.104 1.085 1.104 1.085 1.142 3,628,044 1.1108 -0.85%
2020-01-06 0 1.170 1.170 1.190 1.150 1.200 2,552,000 2,997,120 1.1744 1.113 1.113 1.132 1.094 1.142 2,681,998 1.1175 0.86%
2020-01-03 0 1.160 1.160 1.170 1.150 1.270 5,480,641 6,609,924 1.2060 1.104 1.104 1.113 1.094 1.208 5,759,823 1.1476 0.00%
2020-01-02 0 1.160 1.140 1.160 1.130 1.190 1,796,651 2,086,253 1.1612 1.104 1.085 1.104 1.075 1.132 1,888,172 1.1049 3.57%
2019-12-31 0 1.120 1.090 1.120 1.090 1.120 460,000 509,730 1.1081 1.066 1.037 1.066 1.037 1.066 483,432 1.0544 0.90%
2019-12-30 0 1.110 1.110 1.130 1.080 1.140 1,563,651 1,733,667 1.1087 1.056 1.056 1.075 1.028 1.085 1,643,303 1.0550 0.00%
2019-12-27 0 1.110 1.100 1.110 1.030 1.120 4,666,552 4,979,498 1.0671 1.056 1.047 1.056 0.980 1.066 4,904,265 1.0153 5.71%
2019-12-24 0 1.050 1.030 1.050 1.040 1.050 303,000 315,560 1.0415 0.999 0.980 0.999 0.990 0.999 318,435 0.9910 0.00%
2019-12-23 0 1.050 1.030 1.050 1.020 1.050 1,451,000 1,496,830 1.0316 0.999 0.980 0.999 0.971 0.999 1,524,913 0.9816 0.00%
2019-12-20 0 1.050 1.040 1.050 1.040 1.050 264,000 276,470 1.0472 0.999 0.990 0.999 0.990 0.999 277,448 0.9965 1.94%
2019-12-19 0 1.030 1.030 1.040 1.030 1.050 1,171,000 1,219,000 1.0410 0.980 0.980 0.990 0.980 0.999 1,230,650 0.9905 -1.90%
2019-12-18 0 1.050 1.050 1.060 1.030 1.060 1,106,000 1,161,460 1.0501 0.999 0.999 1.009 0.980 1.009 1,162,339 0.9992 0.96%
2019-12-17 0 1.040 1.040 1.050 1.030 1.060 1,665,000 1,733,780 1.0413 0.990 0.990 0.999 0.980 1.009 1,749,815 0.9908 0.00%
2019-12-16 0 1.040 1.030 1.040 1.030 1.040 141,500 146,985 1.0388 0.990 0.980 0.990 0.980 0.990 148,708 0.9884 0.00%
2019-12-13 0 1.040 1.040 1.050 1.030 1.060 607,000 631,760 1.0408 0.990 0.990 0.999 0.980 1.009 637,920 0.9903 -1.89%
2019-12-12 0 1.060 1.040 1.070 1.030 1.070 3,447,000 3,577,350 1.0378 1.009 0.990 1.018 0.980 1.018 3,622,589 0.9875 -0.93%
2019-12-11 0 1.070 1.040 1.070 1.030 1.070 2,586,000 2,702,570 1.0451 1.018 0.990 1.018 0.980 1.018 2,717,730 0.9944 0.94%
2019-12-10 0 1.060 1.060 1.070 1.040 1.080 604,000 638,090 1.0564 1.009 1.009 1.018 0.990 1.028 634,768 1.0052 -1.85%
2019-12-09 0 1.080 1.060 1.090 1.040 1.100 2,263,000 2,398,230 1.0598 1.028 1.009 1.037 0.990 1.047 2,378,276 1.0084 0.00%
2019-12-06 0 1.080 1.070 1.080 1.060 1.080 201,075 215,115 1.0698 1.028 1.018 1.028 1.009 1.028 211,318 1.0180 -1.82%
2019-12-05 0 1.100 1.090 1.100 1.070 1.110 253,000 277,010 1.0949 1.047 1.037 1.047 1.018 1.056 265,888 1.0418 3.77%
2019-12-04 0 1.060 1.060 1.080 1.050 1.100 2,042,000 2,170,660 1.0630 1.009 1.009 1.028 0.999 1.047 2,146,019 1.0115 -3.64%
2019-12-03 0 1.100 1.090 1.100 1.080 1.130 370,000 407,430 1.1012 1.047 1.037 1.047 1.028 1.075 388,848 1.0478 0.92%
2019-12-02 0 1.090 1.080 1.090 1.070 1.110 840,552 912,994 1.0862 1.037 1.028 1.037 1.018 1.056 883,369 1.0335 -4.39%
2019-11-29 0 1.140 1.130 1.140 1.060 1.140 1,758,030 1,935,520 1.1010 1.085 1.075 1.085 1.009 1.085 1,847,583 1.0476 5.56%
2019-11-28 0 1.080 1.070 1.080 1.070 1.140 1,837,000 2,010,700 1.0946 1.028 1.018 1.028 1.018 1.085 1,930,576 1.0415 -3.57%
2019-11-27 0 1.120 1.120 1.130 1.110 1.150 2,646,000 2,978,000 1.1255 1.066 1.066 1.075 1.056 1.094 2,780,786 1.0709 -3.45%
2019-11-26 0 1.160 1.140 1.150 1.120 1.170 1,302,000 1,485,340 1.1408 1.104 1.085 1.094 1.066 1.113 1,368,323 1.0855 0.00%
2019-11-25 0 1.160 1.130 1.160 1.120 1.160 1,476,000 1,688,520 1.1440 1.104 1.075 1.104 1.066 1.104 1,551,187 1.0885 1.75%
2019-11-22 0 1.140 1.140 1.150 1.140 1.170 401,075 461,271 1.1501 1.085 1.085 1.094 1.085 1.113 421,506 1.0943 -2.56%
2019-11-21 0 1.170 1.140 1.170 1.140 1.180 873,000 1,010,220 1.1572 1.113 1.085 1.113 1.085 1.123 917,470 1.1011 -0.85%
2019-11-20 0 1.180 1.150 1.180 1.150 1.180 2,105,000 2,454,880 1.1662 1.123 1.094 1.123 1.094 1.123 2,212,228 1.1097 0.00%
2019-11-19 0 1.180 1.160 1.180 1.160 1.200 442,675 518,972 1.1724 1.123 1.104 1.123 1.104 1.142 465,225 1.1155 0.00%
2019-11-18 0 1.180 1.160 1.180 1.160 1.180 110,000 128,930 1.1721 1.123 1.104 1.123 1.104 1.123 115,603 1.1153 1.72%
2019-11-15 0 1.160 1.150 1.160 1.150 1.200 210,000 246,030 1.1716 1.104 1.094 1.104 1.094 1.142 220,697 1.1148 -1.69%
2019-11-14 0 1.180 1.180 1.190 1.180 1.200 1,136,000 1,359,200 1.1965 1.123 1.123 1.132 1.123 1.142 1,193,867 1.1385 -0.84%
2019-11-13 0 1.190 1.170 1.190 1.160 1.210 1,285,191 1,513,163 1.1774 1.132 1.113 1.132 1.104 1.151 1,350,658 1.1203 0.00%
2019-11-12 0 1.190 1.170 1.190 1.170 1.200 197,000 231,880 1.1771 1.132 1.113 1.132 1.113 1.142 207,035 1.1200 0.00%
2019-11-11 0 1.190 1.170 1.190 1.160 1.210 1,648,075 1,953,453 1.1853 1.132 1.113 1.132 1.104 1.151 1,732,027 1.1278 0.00%
2019-11-08 0 1.190 1.190 1.200 1.180 1.210 1,378,358 1,646,657 1.1947 1.132 1.132 1.142 1.123 1.151 1,448,571 1.1367 0.00%
2019-11-07 0 1.190 1.180 1.190 1.170 1.200 540,000 641,230 1.1875 1.132 1.123 1.132 1.113 1.142 567,507 1.1299 0.00%
2019-11-06 0 1.190 1.180 1.190 1.150 1.200 793,866 935,242 1.1781 1.132 1.123 1.132 1.094 1.142 834,305 1.1210 1.71%
2019-11-05 0 1.170 1.160 1.170 1.140 1.200 2,266,000 2,630,220 1.1607 1.113 1.104 1.113 1.085 1.142 2,381,429 1.1045 -1.68%
2019-11-04 0 1.190 1.180 1.190 1.180 1.230 2,120,000 2,539,440 1.1978 1.132 1.123 1.132 1.123 1.170 2,227,992 1.1398 -3.25%
2019-11-01 0 1.230 1.220 1.230 1.190 1.230 2,533,000 3,076,550 1.2146 1.170 1.161 1.170 1.132 1.170 2,662,030 1.1557 0.82%
2019-10-31 0 1.220 1.220 1.240 1.200 1.300 6,297,000 7,874,450 1.2505 1.161 1.161 1.180 1.142 1.237 6,617,767 1.1899 1.67%
2019-10-30 0 1.200 1.180 1.190 1.150 1.220 2,096,552 2,502,673 1.1937 1.142 1.123 1.132 1.094 1.161 2,203,350 1.1358 0.84%
2019-10-29 0 1.190 1.190 1.200 1.120 1.250 7,317,075 8,816,921 1.2050 1.132 1.132 1.142 1.066 1.189 7,689,804 1.1466 5.31%
2019-10-28 0 1.130 1.130 1.140 1.110 1.150 1,244,000 1,406,500 1.1306 1.075 1.075 1.085 1.056 1.094 1,307,369 1.0758 0.00%
2019-10-25 0 1.130 1.130 1.140 1.120 1.160 383,000 437,730 1.1429 1.075 1.075 1.085 1.066 1.104 402,510 1.0875 -2.59%
2019-10-24 0 1.160 1.160 1.170 1.140 1.180 1,763,000 2,041,130 1.1578 1.104 1.104 1.113 1.085 1.123 1,852,807 1.1016 0.87%
2019-10-23 0 1.150 1.140 1.150 1.090 1.160 2,710,000 3,054,830 1.1272 1.094 1.085 1.094 1.037 1.104 2,848,046 1.0726 3.60%
2019-10-22 0 1.110 1.090 1.110 1.090 1.110 1,529,000 1,685,180 1.1021 1.056 1.037 1.056 1.037 1.056 1,606,887 1.0487 2.78%
2019-10-21 0 1.080 1.080 1.090 1.070 1.100 1,595,000 1,738,910 1.0902 1.028 1.028 1.037 1.018 1.047 1,676,249 1.0374 -1.82%
2019-10-18 0 1.100 1.080 1.100 1.060 1.100 1,179,000 1,277,680 1.0837 1.047 1.028 1.047 1.009 1.047 1,239,058 1.0312 0.00%
2019-10-17 0 1.100 1.080 1.100 1.040 1.110 3,196,000 3,416,980 1.0691 1.047 1.028 1.047 0.990 1.056 3,358,803 1.0173 0.00%
2019-10-16 0 1.100 1.070 1.090 1.080 1.110 1,008,125 1,100,817 1.0919 1.047 1.018 1.037 1.028 1.056 1,059,479 1.0390 0.00%
2019-10-15 0 1.100 1.090 1.100 1.040 1.100 2,007,211 2,146,623 1.0695 1.047 1.037 1.047 0.990 1.047 2,109,458 1.0176 1.85%
2019-10-14 0 1.080 1.080 1.110 1.080 1.110 742,301 815,927 1.0992 1.028 1.028 1.056 1.028 1.056 780,114 1.0459 -1.82%
2019-10-11 0 1.100 1.080 1.100 1.080 1.120 468,000 513,790 1.0978 1.047 1.028 1.047 1.028 1.066 491,840 1.0446 0.00%
2019-10-10 0 1.100 1.060 1.100 1.060 1.110 1,306,548 1,414,618 1.0827 1.047 1.009 1.047 1.009 1.056 1,373,103 1.0302 0.92%
2019-10-09 0 1.090 1.070 1.090 1.020 1.100 1,843,242 1,957,412 1.0619 1.037 1.018 1.037 0.971 1.047 1,937,136 1.0105 1.87%
2019-10-08 0 1.070 1.060 1.070 1.030 1.090 806,000 851,750 1.0568 1.018 1.009 1.018 0.980 1.037 847,057 1.0055 0.00%
2019-10-04 0 1.070 1.060 1.070 1.040 1.090 922,000 976,610 1.0592 1.018 1.009 1.018 0.990 1.037 968,966 1.0079 -0.93%
2019-10-03 0 1.080 1.070 1.090 1.060 1.120 432,000 467,060 1.0812 1.028 1.018 1.037 1.009 1.066 454,006 1.0288 -2.70%
2019-10-02 0 1.110 1.080 1.110 1.050 1.130 877,000 947,680 1.0806 1.056 1.028 1.056 0.999 1.075 921,674 1.0282 2.78%
2019-09-30 0 1.080 1.060 1.080 1.050 1.100 930,702 996,390 1.0706 1.028 1.009 1.028 0.999 1.047 978,112 1.0187 -0.92%
2019-09-27 0 1.090 1.080 1.100 1.080 1.110 1,010,000 1,101,710 1.0908 1.037 1.028 1.047 1.028 1.056 1,061,449 1.0379 -1.80%
2019-09-26 0 1.110 1.090 1.110 1.080 1.120 534,000 588,570 1.1022 1.056 1.037 1.056 1.028 1.066 561,202 1.0488 0.00%
2019-09-25 0 1.110 1.100 1.120 1.100 1.140 915,075 1,017,718 1.1122 1.056 1.047 1.066 1.047 1.085 961,689 1.0583 -3.48%
2019-09-24 0 1.150 1.130 1.150 1.070 1.170 3,883,325 4,437,512 1.1427 1.094 1.075 1.094 1.018 1.113 4,081,140 1.0873 4.55%
2019-09-23 0 1.100 1.090 1.110 1.070 1.110 1,214,017 1,325,357 1.0917 1.047 1.037 1.056 1.018 1.056 1,275,859 1.0388 -0.90%
2019-09-20 0 1.110 1.100 1.110 1.090 1.110 385,000 422,640 1.0978 1.056 1.047 1.056 1.037 1.056 404,612 1.0446 0.00%
2019-09-19 0 1.110 1.100 1.110 1.080 1.150 1,216,000 1,336,630 1.0992 1.056 1.047 1.056 1.028 1.094 1,277,943 1.0459 -2.63%
2019-09-18 0 1.140 1.130 1.140 1.090 1.140 1,102,000 1,224,160 1.1109 1.085 1.075 1.085 1.037 1.085 1,158,136 1.0570 2.70%
2019-09-17 0 1.110 1.100 1.120 1.070 1.130 2,555,000 2,806,650 1.0985 1.056 1.047 1.066 1.018 1.075 2,685,151 1.0452 -2.63%
2019-09-16 0 1.140 1.130 1.140 1.110 1.190 2,220,000 2,535,030 1.1419 1.085 1.075 1.085 1.056 1.132 2,333,086 1.0866 -4.20%
2019-09-13 0 1.190 1.190 1.200 1.160 1.240 3,500,000 4,230,970 1.2088 1.132 1.132 1.142 1.104 1.180 3,678,289 1.1503 0.85%
2019-09-12 0 1.180 1.170 1.180 1.150 1.180 1,322,000 1,536,580 1.1623 1.123 1.113 1.123 1.094 1.123 1,389,342 1.1060 0.00%
2019-09-11 0 1.180 1.170 1.180 1.120 1.180 1,504,226 1,734,304 1.1530 1.123 1.113 1.123 1.066 1.123 1,580,851 1.0971 3.51%
2019-09-10 0 1.140 1.120 1.150 1.110 1.180 1,063,985 1,218,623 1.1453 1.085 1.066 1.094 1.056 1.123 1,118,184 1.0898 -2.56%
2019-09-09 0 1.170 1.150 1.180 1.140 1.200 1,860,883 2,161,256 1.1614 1.113 1.094 1.123 1.085 1.142 1,955,676 1.1051 -1.68%
2019-09-06 0 1.190 1.180 1.190 1.140 1.190 1,729,000 2,022,500 1.1698 1.132 1.123 1.132 1.085 1.132 1,817,075 1.1131 4.39%
2019-09-05 0 1.140 1.130 1.140 1.110 1.160 1,309,675 1,487,478 1.1358 1.085 1.075 1.085 1.056 1.104 1,376,389 1.0807 0.88%
2019-09-04 0 1.130 1.120 1.130 1.090 1.140 2,252,000 2,529,750 1.1233 1.075 1.066 1.075 1.037 1.085 2,366,716 1.0689 0.89%
2019-09-03 0 1.120 1.090 1.120 1.070 1.140 699,818 778,042 1.1118 1.066 1.037 1.066 1.018 1.085 735,466 1.0579 -0.88%
2019-09-02 0 1.130 1.100 1.130 1.100 1.150 698,134 783,453 1.1222 1.075 1.047 1.075 1.047 1.094 733,697 1.0678 -2.59%
2019-08-30 0 1.160 1.150 1.160 1.120 1.170 2,348,967 2,691,495 1.1458 1.104 1.094 1.104 1.066 1.113 2,468,623 1.0903 0.87%
2019-08-29 0 1.150 1.140 1.150 1.040 1.160 3,796,244 4,199,123 1.1061 1.094 1.085 1.094 0.990 1.104 3,989,623 1.0525 9.52%
2019-08-28 0 1.050 1.020 1.050 1.000 1.080 6,231,215 6,446,640 1.0346 0.999 0.971 0.999 0.952 1.028 6,548,631 0.9844 -3.67%
2019-08-27 0 1.090 1.080 1.090 1.050 1.130 4,148,000 4,498,540 1.0845 1.037 1.028 1.037 0.999 1.075 4,359,298 1.0319 -4.39%
2019-08-26 0 1.140 1.120 1.140 1.090 1.140 1,838,000 2,043,200 1.1116 1.085 1.066 1.085 1.037 1.085 1,931,627 1.0578 -0.87%
2019-08-23 0 1.150 1.150 1.160 1.120 1.160 2,558,000 2,916,900 1.1403 1.094 1.094 1.104 1.066 1.104 2,688,304 1.0850 -1.71%
2019-08-22 0 1.170 1.170 1.190 1.160 1.220 1,557,000 1,841,040 1.1824 1.113 1.113 1.132 1.104 1.161 1,636,313 1.1251 -3.31%
2019-08-21 0 1.210 1.210 1.220 1.120 1.240 7,881,000 9,375,140 1.1896 1.151 1.151 1.161 1.066 1.180 8,282,455 1.1319 6.14%
2019-08-20 0 1.140 1.130 1.140 1.110 1.150 964,000 1,087,060 1.1277 1.085 1.075 1.085 1.056 1.094 1,013,106 1.0730 0.88%
2019-08-19 0 1.130 1.120 1.130 1.120 1.170 641,000 726,730 1.1337 1.075 1.066 1.075 1.066 1.113 673,652 1.0788 0.89%
2019-08-16 0 1.120 1.110 1.140 1.120 1.150 808,000 912,740 1.1296 1.066 1.056 1.085 1.066 1.094 849,159 1.0749 -1.75%
2019-08-15 0 1.140 1.120 1.150 1.100 1.160 2,197,000 2,465,440 1.1222 1.085 1.066 1.094 1.047 1.104 2,308,914 1.0678 -0.87%
2019-08-14 0 1.150 1.130 1.150 1.120 1.160 812,000 927,480 1.1422 1.094 1.075 1.094 1.066 1.104 853,363 1.0869 2.68%
2019-08-13 0 1.120 1.120 1.140 1.120 1.170 989,000 1,130,310 1.1429 1.066 1.066 1.085 1.066 1.113 1,039,379 1.0875 -5.08%
2019-08-12 0 1.180 1.170 1.190 1.150 1.190 1,397,000 1,636,530 1.1715 1.123 1.113 1.132 1.094 1.132 1,468,163 1.1147 -0.84%
2019-08-09 0 1.190 1.170 1.190 1.160 1.220 1,044,000 1,234,040 1.1820 1.132 1.113 1.132 1.104 1.161 1,097,181 1.1247 -1.65%
2019-08-08 0 1.210 1.200 1.210 1.180 1.240 3,916,000 4,685,220 1.1964 1.151 1.142 1.151 1.123 1.180 4,115,480 1.1384 -1.63%
2019-08-07 0 1.230 1.220 1.230 1.180 1.260 1,468,000 1,780,720 1.2130 1.170 1.161 1.170 1.123 1.199 1,542,779 1.1542 4.24%
2019-08-06 0 1.180 1.180 1.200 1.140 1.250 6,262,000 7,342,080 1.1725 1.123 1.123 1.142 1.085 1.189 6,580,984 1.1157 -7.81%
2019-08-05 0 1.280 1.280 1.300 1.280 1.380 3,296,000 4,323,110 1.3116 1.218 1.218 1.237 1.218 1.313 3,463,897 1.2480 -7.91%
2019-08-02 0 1.390 1.370 1.390 1.350 1.430 2,904,000 4,034,410 1.3893 1.323 1.304 1.323 1.285 1.361 3,051,929 1.3219 -4.14%
2019-08-01 0 1.450 1.430 1.450 1.430 1.470 1,894,000 2,744,770 1.4492 1.380 1.361 1.380 1.361 1.399 1,990,480 1.3789 -2.03%
2019-07-31 0 1.480 1.470 1.480 1.440 1.480 717,000 1,040,410 1.4511 1.408 1.399 1.408 1.370 1.408 753,524 1.3807 0.68%
2019-07-30 0 1.470 1.460 1.470 1.460 1.480 485,000 713,680 1.4715 1.399 1.389 1.399 1.389 1.408 509,706 1.4002 -0.68%
2019-07-29 0 1.480 1.460 1.480 1.460 1.480 579,000 850,500 1.4689 1.408 1.389 1.408 1.389 1.408 608,494 1.3977 -0.67%
2019-07-26 0 1.490 1.490 1.500 1.460 1.510 1,337,000 1,986,340 1.4857 1.418 1.418 1.427 1.389 1.437 1,405,106 1.4137 -0.67%
2019-07-25 0 1.500 1.490 1.500 1.460 1.510 2,325,000 3,463,660 1.4897 1.427 1.418 1.427 1.389 1.437 2,443,435 1.4175 0.00%
2019-07-24 0 1.500 1.490 1.500 1.490 1.530 851,000 1,285,140 1.5102 1.427 1.418 1.427 1.418 1.456 894,350 1.4370 -0.66%
2019-07-23 0 1.510 1.510 1.520 1.480 1.520 1,062,000 1,596,780 1.5036 1.437 1.437 1.446 1.408 1.446 1,116,098 1.4307 2.03%
2019-07-22 0 1.480 1.480 1.500 1.480 1.530 1,444,000 2,164,380 1.4989 1.408 1.408 1.427 1.408 1.456 1,517,557 1.4262 -3.27%
2019-07-19 0 1.530 1.520 1.540 1.510 1.540 1,074,000 1,633,230 1.5207 1.456 1.446 1.465 1.437 1.465 1,128,709 1.4470 0.66%
2019-07-18 0 1.520 1.510 1.530 1.500 1.550 2,140,065 3,271,964 1.5289 1.446 1.437 1.456 1.427 1.475 2,249,079 1.4548 -1.30%
2019-07-17 0 1.540 1.520 1.530 1.490 1.550 2,342,000 3,590,840 1.5332 1.465 1.446 1.456 1.418 1.475 2,461,301 1.4589 2.67%
2019-07-16 0 1.500 1.500 1.520 1.440 1.620 6,424,000 9,668,610 1.5051 1.427 1.427 1.446 1.370 1.541 6,751,236 1.4321 -3.85%
2019-07-15 0 1.560 1.550 1.560 1.490 1.610 8,711,428 13,457,363 1.5448 1.484 1.475 1.484 1.418 1.532 9,155,185 1.4699 -1.89%
2019-07-12 0 1.590 1.590 1.600 1.520 1.630 3,989,000 6,363,130 1.5952 1.513 1.513 1.522 1.446 1.551 4,192,198 1.5179 2.58%
2019-07-11 0 1.550 1.540 1.570 1.440 1.570 2,589,000 3,950,750 1.5260 1.475 1.465 1.494 1.370 1.494 2,720,883 1.4520 7.64%
2019-07-10 0 1.440 1.450 1.460 1.430 1.470 3,729,000 5,393,770 1.4464 1.370 1.380 1.389 1.361 1.399 3,918,954 1.3763 -2.04%
2019-07-09 0 1.470 1.460 1.470 1.460 1.500 2,435,000 3,579,370 1.4700 1.399 1.389 1.399 1.389 1.427 2,559,038 1.3987 -0.68%
2019-07-08 0 1.480 1.480 1.490 1.470 1.530 4,115,000 6,104,810 1.4836 1.408 1.408 1.418 1.399 1.456 4,324,617 1.4116 -3.27%
2019-07-05 0 1.530 1.520 1.530 1.520 1.560 2,770,000 4,249,640 1.5342 1.456 1.446 1.456 1.446 1.484 2,911,103 1.4598 -1.92%
2019-07-04 0 1.560 1.550 1.560 1.550 1.590 1,412,000 2,211,640 1.5663 1.484 1.475 1.484 1.475 1.513 1,483,927 1.4904 -1.89%
2019-07-03 0 1.590 1.580 1.590 1.510 1.610 3,713,000 5,793,890 1.5604 1.513 1.503 1.513 1.437 1.532 3,902,139 1.4848 -1.24%
2019-07-02 0 1.610 1.610 1.620 1.600 1.650 2,223,000 3,596,930 1.6181 1.532 1.532 1.541 1.522 1.570 2,336,239 1.5396 1.26%
2019-06-28 0 1.590 1.580 1.590 1.570 1.610 1,004,000 1,599,060 1.5927 1.513 1.503 1.513 1.494 1.532 1,055,143 1.5155 -1.24%
2019-06-27 0 1.610 1.600 1.610 1.560 1.610 3,273,000 5,186,240 1.5846 1.532 1.522 1.532 1.484 1.532 3,439,726 1.5077 2.55%
2019-06-26 0 1.570 1.560 1.570 1.560 1.650 4,155,000 6,600,660 1.5886 1.494 1.484 1.494 1.484 1.570 4,366,654 1.5116 -3.68%
2019-06-25 0 1.630 1.630 1.670 1.630 1.690 2,769,000 4,574,110 1.6519 1.551 1.551 1.589 1.551 1.608 2,910,052 1.5718 -3.55%
2019-06-24 0 1.690 1.670 1.690 1.650 1.730 2,559,487 4,296,263 1.6786 1.608 1.589 1.608 1.570 1.646 2,689,866 1.5972 -1.17%
2019-06-21 0 1.710 1.710 1.720 1.660 1.800 7,759,029 13,462,617 1.7351 1.627 1.627 1.637 1.580 1.713 8,154,271 1.6510 -0.58%
2019-06-20 0 1.720 1.710 1.720 1.650 1.880 25,981,534 45,894,720 1.7664 1.637 1.627 1.637 1.570 1.789 27,305,025 1.6808 8.86%
2019-06-19 0 1.580 1.560 1.600 1.490 1.600 8,796,390 13,403,197 1.5237 1.503 1.484 1.522 1.418 1.522 9,244,475 1.4499 4.64%
2019-06-18 0 1.510 1.510 1.520 1.410 1.540 9,641,000 14,167,091 1.4695 1.437 1.437 1.446 1.342 1.465 10,132,109 1.3982 -1.95%
2019-06-17 0 1.540 1.520 1.540 1.520 1.580 1,891,000 2,914,043 1.5410 1.465 1.446 1.465 1.446 1.503 1,987,327 1.4663 -1.91%
2019-06-14 0 1.570 1.580 1.590 1.540 1.650 10,653,417 16,749,001 1.5722 1.494 1.503 1.513 1.465 1.570 11,196,098 1.4960 -4.27%
2019-06-13 0 1.640 1.620 1.630 1.610 1.660 1,103,000 1,796,390 1.6286 1.561 1.541 1.551 1.532 1.580 1,159,186 1.5497 1.23%
2019-06-12 0 1.620 1.610 1.640 1.610 1.690 2,480,000 4,097,290 1.6521 1.541 1.532 1.561 1.532 1.608 2,606,330 1.5721 -4.71%
2019-06-11 0 1.700 1.690 1.700 1.670 1.720 3,054,000 5,182,800 1.6971 1.618 1.608 1.618 1.589 1.637 3,209,570 1.6148 -1.16%
2019-06-10 0 1.720 1.710 1.720 1.620 1.730 2,216,000 3,741,060 1.6882 1.637 1.627 1.637 1.541 1.646 2,328,882 1.6064 6.17%
2019-06-06 0 1.620 1.620 1.630 1.610 1.660 1,084,000 1,770,760 1.6335 1.541 1.541 1.551 1.532 1.580 1,139,219 1.5544 -1.22%
2019-06-05 0 1.640 1.610 1.640 1.600 1.660 1,740,107 2,820,532 1.6209 1.561 1.532 1.561 1.522 1.580 1,828,747 1.5423 -0.61%
2019-06-04 0 1.650 1.640 1.650 1.560 1.670 4,723,651 7,551,372 1.5986 1.570 1.561 1.570 1.484 1.589 4,964,272 1.5211 0.61%
2019-06-03 0 1.640 1.640 1.650 1.640 1.700 3,059,000 5,069,350 1.6572 1.561 1.561 1.570 1.561 1.618 3,214,824 1.5769 -2.38%
2019-05-31 0 1.680 1.660 1.680 1.660 1.730 1,719,781 2,921,059 1.6985 1.599 1.580 1.599 1.580 1.646 1,807,386 1.6162 -0.59%
2019-05-30 0 1.690 1.690 1.700 1.690 1.740 1,676,000 2,864,200 1.7089 1.608 1.608 1.618 1.608 1.656 1,761,375 1.6261 -1.74%
2019-05-29 0 1.720 1.720 1.730 1.720 1.760 2,816,730 4,887,430 1.7351 1.637 1.637 1.646 1.637 1.675 2,960,213 1.6510 -2.82%
2019-05-28 0 1.770 1.760 1.770 1.760 1.790 5,711,000 10,165,830 1.7800 1.684 1.675 1.684 1.675 1.703 6,001,916 1.6938 0.00%
2019-05-27 0 1.770 1.760 1.770 1.760 1.800 3,700,000 6,553,960 1.7713 1.684 1.675 1.684 1.675 1.713 3,888,477 1.6855 -1.12%
2019-05-24 0 1.790 1.780 1.800 1.770 1.830 5,057,000 9,079,610 1.7955 1.703 1.694 1.713 1.684 1.741 5,314,602 1.7084 -1.10%
2019-05-23 0 1.810 1.810 1.820 1.800 1.850 1,686,818 3,058,580 1.8132 1.722 1.722 1.732 1.713 1.760 1,772,744 1.7253 -2.69%
2019-05-22 0 1.860 1.850 1.860 1.800 1.900 2,001,000 3,710,470 1.8543 1.770 1.760 1.770 1.713 1.808 2,102,930 1.7644 3.33%
2019-05-21 0 1.800 1.800 1.820 1.800 1.850 1,969,000 3,573,230 1.8147 1.713 1.713 1.732 1.713 1.760 2,069,300 1.7268 0.00%
2019-05-20 0 1.800 1.800 1.810 1.800 1.860 2,670,000 4,841,240 1.8132 1.713 1.713 1.722 1.713 1.770 2,806,009 1.7253 -3.23%
2019-05-17 0 1.860 1.850 1.870 1.850 1.930 1,828,000 3,440,110 1.8819 1.770 1.760 1.779 1.760 1.836 1,921,118 1.7907 -2.62%
2019-05-16 0 1.910 1.910 1.920 1.900 1.950 1,246,000 2,389,150 1.9175 1.817 1.817 1.827 1.808 1.855 1,309,471 1.8245 -1.04%
2019-05-15 0 1.930 1.930 1.960 1.890 1.970 1,581,000 3,070,205 1.9419 1.836 1.836 1.865 1.798 1.875 1,661,536 1.8478 2.12%
2019-05-14 0 1.890 1.890 1.910 1.860 1.910 3,554,000 6,736,330 1.8954 1.798 1.798 1.817 1.770 1.817 3,735,040 1.8035 -3.57%
2019-05-10 0 1.960 1.950 1.970 1.910 1.980 4,638,540 9,051,646 1.9514 1.865 1.855 1.875 1.817 1.884 4,874,826 1.8568 1.03%
2019-05-09 0 1.940 1.920 1.930 1.800 1.940 8,931,000 16,692,255 1.8690 1.846 1.827 1.836 1.713 1.846 9,385,942 1.7784 1.57%
2019-05-08 0 1.910 1.890 1.910 1.880 1.960 3,133,487 6,015,455 1.9197 1.817 1.798 1.817 1.789 1.865 3,293,106 1.8267 -3.05%
2019-05-07 0 1.970 1.960 1.970 1.930 1.980 3,672,000 7,150,820 1.9474 1.875 1.865 1.875 1.836 1.884 3,859,050 1.8530 2.60%
2019-05-06 0 1.920 1.920 1.930 1.910 2.050 7,100,000 13,792,110 1.9426 1.827 1.827 1.836 1.817 1.951 7,461,672 1.8484 -7.69%
2019-05-03 0 2.080 2.070 2.080 1.990 2.110 7,098,321 14,730,431 2.0752 1.979 1.970 1.979 1.894 2.008 7,459,907 1.9746 2.46%
2019-05-02 0 2.030 2.040 2.050 1.930 2.110 7,907,191 16,202,843 2.0491 1.932 1.941 1.951 1.836 2.008 8,309,981 1.9498 4.64%
2019-04-30 0 1.940 1.940 1.950 1.900 1.950 2,033,191 3,923,889 1.9299 1.846 1.846 1.855 1.808 1.855 2,136,761 1.8364 -0.51%
2019-04-29 0 1.950 1.940 1.950 1.940 1.980 2,443,000 4,765,340 1.9506 1.855 1.846 1.855 1.846 1.884 2,567,446 1.8561 0.00%
2019-04-26 0 1.950 1.940 1.950 1.900 1.960 5,738,394 11,138,558 1.9411 1.855 1.846 1.855 1.808 1.865 6,030,706 1.8470 2.63%
2019-04-25 0 1.900 1.900 1.910 1.900 1.940 5,032,250 9,620,730 1.9118 1.808 1.808 1.817 1.808 1.846 5,288,591 1.8191 -1.55%
2019-04-24 0 1.930 1.930 1.940 1.930 1.990 3,415,154 6,648,763 1.9468 1.836 1.836 1.846 1.836 1.894 3,589,121 1.8525 -1.03%
2019-04-23 0 1.950 1.940 1.950 1.930 1.990 6,539,059 12,757,609 1.9510 1.855 1.846 1.855 1.836 1.894 6,872,156 1.8564 -1.02%
2019-04-18 0 1.970 1.960 1.970 1.960 2.010 6,177,000 12,276,480 1.9875 1.875 1.865 1.875 1.865 1.913 6,491,654 1.8911 -1.50%
2019-04-17 0 2.000 1.980 2.000 1.980 2.020 4,844,000 9,676,050 1.9975 1.903 1.884 1.903 1.884 1.922 5,090,752 1.9007 0.00%
2019-04-16 0 2.000 1.990 2.000 1.950 2.040 8,290,678 16,458,306 1.9852 1.903 1.894 1.903 1.855 1.941 8,713,002 1.8889 -0.99%
2019-04-15 0 2.020 2.010 2.020 1.990 2.080 12,232,000 24,830,710 2.0300 1.922 1.913 1.922 1.894 1.979 12,855,094 1.9316 0.00%
2019-04-12 0 2.020 2.010 2.020 1.990 2.060 12,635,000 25,405,470 2.0107 1.922 1.913 1.922 1.894 1.960 13,278,623 1.9133 1.00%
2019-04-11 0 2.000 1.990 2.000 1.980 2.130 20,555,191 42,037,677 2.0451 1.903 1.894 1.903 1.884 2.027 21,602,266 1.9460 -6.54%
2019-04-10 0 2.140 2.130 2.140 2.100 2.210 15,957,000 34,116,500 2.1380 2.036 2.027 2.036 1.998 2.103 16,769,844 2.0344 -4.04%
2019-04-09 0 2.230 2.220 2.230 2.130 2.280 13,618,700 30,270,373 2.2227 2.122 2.112 2.122 2.027 2.169 14,312,432 2.1150 2.29%
2019-04-08 0 2.180 2.170 2.190 2.160 2.280 13,420,869 29,760,194 2.2175 2.074 2.065 2.084 2.055 2.169 14,104,524 2.1100 -3.54%
2019-04-04 0 2.260 2.250 2.260 2.230 2.350 15,500,000 35,244,420 2.2738 2.150 2.141 2.150 2.122 2.236 16,289,565 2.1636 -2.59%
2019-04-03 0 2.320 2.310 2.320 2.220 2.370 19,554,000 44,811,630 2.2917 2.208 2.198 2.208 2.112 2.255 20,550,074 2.1806 0.87%
2019-04-02 0 2.300 2.290 2.300 2.220 2.450 41,350,652 96,424,430 2.3319 2.189 2.179 2.189 2.112 2.331 43,457,040 2.2188 -0.43%
2019-04-01 0 2.310 2.300 2.310 1.930 2.330 98,799,712 193,070,688 1.9542 2.198 2.189 2.198 1.836 2.217 103,832,536 1.8594 18.46%
2019-03-29 0 1.950 1.940 1.950 1.910 2.000 34,909,000 67,170,600 1.9242 1.855 1.846 1.855 1.817 1.903 36,687,253 1.8309 -2.50%
2019-03-28 0 2.000 1.990 2.000 1.980 2.070 12,899,000 25,818,510 2.0016 1.903 1.894 1.903 1.884 1.970 13,556,071 1.9046 -3.38%
2019-03-27 0 2.070 2.050 2.070 1.920 2.070 24,523,000 48,969,140 1.9969 1.970 1.951 1.970 1.827 1.970 25,772,193 1.9001 1.97%
2019-03-26 0 2.030 2.030 2.050 2.020 2.170 24,878,495 51,734,479 2.0795 1.932 1.932 1.951 1.922 2.065 26,145,797 1.9787 1.50%
2019-03-25 0 2.000 1.990 2.000 1.980 2.140 26,538,317 54,063,377 2.0372 1.903 1.894 1.903 1.884 2.036 27,890,170 1.9384 0.50%
2019-03-22 0 1.990 1.980 1.990 1.890 2.030 13,948,000 27,265,030 1.9548 1.894 1.884 1.894 1.798 1.932 14,658,506 1.8600 5.29%
2019-03-21 0 1.890 1.890 1.900 1.890 1.920 4,605,125 8,757,832 1.9018 1.798 1.798 1.808 1.798 1.827 4,839,709 1.8096 -0.53%
2019-03-20 0 1.900 1.890 1.900 1.890 1.960 6,431,000 12,308,870 1.9140 1.808 1.798 1.808 1.798 1.865 6,758,593 1.8212 0.00%
2019-03-19 0 1.900 1.900 1.910 1.890 1.930 5,334,782 10,149,923 1.9026 1.808 1.808 1.817 1.798 1.836 5,606,534 1.8104 0.53%
2019-03-18 0 1.890 1.890 1.900 1.850 1.920 3,187,000 6,034,930 1.8936 1.798 1.798 1.808 1.760 1.827 3,349,345 1.8018 2.16%
2019-03-15 0 1.850 1.840 1.850 1.840 1.950 8,635,000 16,335,670 1.8918 1.760 1.751 1.760 1.751 1.855 9,074,864 1.8001 -4.15%
2019-03-14 0 1.930 1.920 1.930 1.900 1.970 5,382,511 10,441,286 1.9399 1.836 1.827 1.836 1.808 1.875 5,656,694 1.8458 -2.03%
2019-03-13 0 1.970 1.970 1.980 1.930 2.090 12,614,410 25,436,045 2.0164 1.875 1.875 1.884 1.836 1.989 13,256,984 1.9187 -1.01%
2019-03-12 0 1.990 1.990 2.000 1.780 2.090 21,053,000 41,584,990 1.9753 1.894 1.894 1.903 1.694 1.989 22,125,433 1.8795 10.56%
2019-03-11 0 1.800 1.790 1.800 1.790 1.860 6,657,000 12,108,870 1.8190 1.713 1.703 1.713 1.703 1.770 6,996,105 1.7308 -2.17%
2019-03-08 0 1.840 1.830 1.840 1.830 1.920 6,206,000 11,619,630 1.8723 1.751 1.741 1.751 1.741 1.827 6,522,132 1.7816 -3.66%
2019-03-07 0 1.910 1.910 1.920 1.890 2.010 5,880,824 11,400,777 1.9386 1.817 1.817 1.827 1.798 1.913 6,180,391 1.8447 -4.98%
2019-03-06 0 2.010 2.000 2.010 1.970 2.080 7,349,261 14,734,882 2.0049 1.913 1.903 1.913 1.875 1.979 7,723,630 1.9078 0.00%
2019-03-05 0 2.010 1.990 2.010 1.960 2.060 8,451,663 16,862,182 1.9951 1.913 1.894 1.913 1.865 1.960 8,882,188 1.8984 -0.50%
2019-03-04 0 2.020 2.010 2.030 2.010 2.160 14,140,000 29,680,490 2.0990 1.922 1.913 1.932 1.913 2.055 14,860,287 1.9973 -2.88%
2019-03-01 0 2.080 2.070 2.080 2.020 2.090 3,186,122 6,530,721 2.0497 1.979 1.970 1.979 1.922 1.989 3,348,422 1.9504 1.96%
2019-02-28 0 2.040 2.030 2.040 2.030 2.110 2,059,000 4,252,425 2.0653 1.941 1.932 1.941 1.932 2.008 2,163,885 1.9652 -1.92%
2019-02-27 0 2.080 2.080 2.090 2.060 2.190 3,909,033 8,239,341 2.1078 1.979 1.979 1.989 1.960 2.084 4,108,158 2.0056 -4.59%
2019-02-26 0 2.180 2.160 2.170 2.060 2.200 7,401,191 15,962,186 2.1567 2.074 2.055 2.065 1.960 2.093 7,778,205 2.0522 5.83%
2019-02-25 0 2.060 2.050 2.060 2.010 2.120 8,158,715 16,917,422 2.0735 1.960 1.951 1.960 1.913 2.017 8,574,317 1.9730 -1.90%
2019-02-22 0 2.100 2.090 2.100 2.080 2.140 6,315,000 13,251,740 2.0985 1.998 1.989 1.998 1.979 2.036 6,636,684 1.9967 -0.47%
2019-02-21 0 2.110 2.090 2.110 2.070 2.180 10,337,485 21,754,480 2.1044 2.008 1.989 2.008 1.970 2.074 10,864,073 2.0024 -2.31%
2019-02-20 0 2.160 2.150 2.160 2.110 2.230 8,301,000 18,135,160 2.1847 2.055 2.046 2.055 2.008 2.122 8,723,850 2.0788 2.86%
2019-02-19 0 2.100 2.090 2.100 2.060 2.160 10,765,946 22,705,391 2.1090 1.998 1.989 1.998 1.960 2.055 11,314,360 2.0068 0.48%
2019-02-18 0 2.090 2.070 2.080 2.070 2.310 25,912,001 57,412,472 2.2157 1.989 1.970 1.979 1.970 2.198 27,231,950 2.1083 -2.79%
2019-02-15 0 2.150 2.140 2.150 2.120 2.270 17,286,896 37,701,135 2.1809 2.046 2.036 2.046 2.017 2.160 18,167,485 2.0752 -4.87%
2019-02-14 0 2.260 2.250 2.270 1.990 2.360 38,685,002 84,944,447 2.1958 2.150 2.141 2.160 1.894 2.246 40,655,603 2.0894 12.44%
2019-02-13 0 2.010 1.990 2.000 1.720 2.070 16,105,646 31,547,000 1.9588 1.913 1.894 1.903 1.637 1.970 16,926,062 1.8638 13.56%
2019-02-12 0 1.770 1.770 1.780 1.760 1.800 2,326,750 4,145,465 1.7817 1.684 1.684 1.694 1.675 1.713 2,445,274 1.6953 -1.12%
2019-02-11 0 1.790 1.790 1.800 1.740 1.840 6,493,000 11,748,540 1.8094 1.703 1.703 1.713 1.656 1.751 6,823,751 1.7217 1.70%
2019-02-08 0 1.760 1.750 1.760 1.740 1.800 3,030,894 5,384,402 1.7765 1.675 1.665 1.675 1.656 1.713 3,185,287 1.6904 -1.12%
2019-02-04 0 1.780 1.770 1.780 1.760 1.790 495,000 881,120 1.7800 1.694 1.684 1.694 1.675 1.703 520,215 1.6938 0.00%
2019-02-01 0 1.780 1.770 1.800 1.770 1.820 7,293,583 13,132,209 1.8005 1.694 1.684 1.713 1.684 1.732 7,665,116 1.7132 -0.56%
2019-01-31 0 1.790 1.790 1.800 1.730 1.840 3,024,952 5,486,313 1.8137 1.703 1.703 1.713 1.646 1.751 3,179,042 1.7258 -2.72%
2019-01-30 0 1.840 1.840 1.850 1.820 1.850 2,159,000 3,968,800 1.8383 1.751 1.751 1.760 1.732 1.760 2,268,979 1.7492 0.00%
2019-01-29 0 1.840 1.840 1.850 1.820 1.880 3,615,000 6,657,760 1.8417 1.751 1.751 1.760 1.732 1.789 3,799,147 1.7524 -3.16%
2019-01-28 0 1.900 1.890 1.900 1.880 1.920 2,376,000 4,504,490 1.8958 1.808 1.798 1.808 1.789 1.827 2,497,033 1.8039 1.06%
2019-01-25 0 1.880 1.870 1.890 1.870 1.920 8,796,000 16,703,140 1.8989 1.789 1.779 1.798 1.779 1.827 9,244,065 1.8069 -0.53%
2019-01-24 0 1.890 1.880 1.900 1.880 1.990 3,683,000 7,040,740 1.9117 1.798 1.789 1.808 1.789 1.894 3,870,611 1.8190 -5.03%
2019-01-23 0 1.990 1.980 2.000 1.930 2.000 5,700,089 11,357,038 1.9924 1.894 1.884 1.903 1.836 1.903 5,990,450 1.8959 -0.50%
2019-01-22 0 2.000 1.970 2.000 1.940 2.010 1,310,000 2,583,510 1.9721 1.903 1.875 1.903 1.846 1.913 1,376,731 1.8766 1.01%
2019-01-21 0 1.980 1.980 2.000 1.920 2.010 2,345,000 4,639,640 1.9785 1.884 1.884 1.903 1.827 1.913 2,464,454 1.8826 2.06%
2019-01-18 0 1.940 1.930 1.950 1.900 1.980 1,876,000 3,609,350 1.9240 1.846 1.836 1.855 1.808 1.884 1,971,563 1.8307 -1.02%
2019-01-17 0 1.960 1.960 1.980 1.940 1.990 654,082 1,283,092 1.9617 1.865 1.865 1.884 1.846 1.894 687,401 1.8666 0.00%
2019-01-16 0 1.960 1.940 1.960 1.930 2.010 513,000 1,015,800 1.9801 1.865 1.846 1.865 1.836 1.913 539,132 1.8841 -1.01%
2019-01-15 0 1.980 1.960 1.980 1.900 1.990 1,382,224 2,675,433 1.9356 1.884 1.865 1.884 1.808 1.894 1,452,634 1.8418 2.59%
2019-01-14 0 1.930 1.930 1.940 1.910 1.950 836,000 1,612,730 1.9291 1.836 1.836 1.846 1.817 1.855 878,586 1.8356 -0.52%
2019-01-11 0 1.940 1.930 1.960 1.920 1.970 538,000 1,047,810 1.9476 1.846 1.836 1.865 1.827 1.875 565,406 1.8532 -2.02%
2019-01-10 0 1.980 1.960 1.980 1.880 2.020 1,934,000 3,792,930 1.9612 1.884 1.865 1.884 1.789 1.922 2,032,517 1.8661 0.00%
2019-01-09 0 1.980 1.970 1.990 1.940 2.020 1,018,055 2,021,398 1.9855 1.884 1.875 1.894 1.846 1.922 1,069,914 1.8893 0.51%
2019-01-08 0 1.970 1.910 1.970 1.870 1.970 757,000 1,447,000 1.9115 1.875 1.817 1.875 1.779 1.875 795,561 1.8188 1.55%
2019-01-07 0 1.940 1.940 1.950 1.910 2.000 805,000 1,570,140 1.9505 1.846 1.846 1.855 1.817 1.903 846,006 1.8559 -1.02%
2019-01-04 0 1.960 1.950 1.960 1.800 1.970 815,000 1,556,700 1.9101 1.865 1.855 1.865 1.713 1.875 856,516 1.8175 4.26%
2019-01-03 0 1.880 1.860 1.890 1.850 1.950 1,367,666 2,568,665 1.8781 1.789 1.770 1.798 1.760 1.855 1,437,334 1.7871 -4.57%
2019-01-02 0 1.970 1.960 1.970 1.910 2.020 406,000 788,140 1.9412 1.875 1.865 1.875 1.817 1.922 426,682 1.8471 -1.50%
2018-12-31 0 2.000 1.970 2.000 1.950 2.030 82,000 163,070 1.9887 1.903 1.875 1.903 1.855 1.932 86,177 1.8923 2.56%
2018-12-28 0 1.950 1.950 2.000 1.950 2.020 468,000 917,730 1.9610 1.855 1.855 1.903 1.855 1.922 491,840 1.8659 1.56%
2018-12-27 0 1.920 1.920 1.970 1.910 2.090 1,036,189 2,058,504 1.9866 1.827 1.827 1.875 1.817 1.989 1,088,972 1.8903 -5.42%
2018-12-24 0 2.030 2.010 2.030 1.970 2.040 167,896 339,727 2.0234 1.932 1.913 1.932 1.875 1.941 176,449 1.9254 -0.49%
2018-12-21 0 2.040 2.030 2.090 1.970 2.090 1,057,000 2,122,970 2.0085 1.941 1.932 1.989 1.875 1.989 1,110,843 1.9111 1.49%
2018-12-20 0 2.010 2.010 2.070 1.820 2.090 1,236,000 2,484,360 2.0100 1.913 1.913 1.970 1.732 1.989 1,298,961 1.9126 -4.74%
2018-12-19 0 2.110 2.080 2.120 2.080 2.160 672,000 1,421,180 2.1149 2.008 1.979 2.017 1.979 2.055 706,231 2.0123 -0.94%
2018-12-18 0 2.130 2.130 2.140 2.110 2.190 1,048,000 2,243,000 2.1403 2.027 2.027 2.036 2.008 2.084 1,101,385 2.0365 -3.62%
2018-12-17 0 2.210 2.190 2.210 2.130 2.230 757,000 1,661,980 2.1955 2.103 2.084 2.103 2.027 2.122 795,561 2.0891 1.38%
2018-12-14 0 2.180 2.100 2.110 2.060 2.240 3,125,000 6,774,420 2.1678 2.074 1.998 2.008 1.960 2.131 3,284,186 2.0627 4.81%
2018-12-13 0 2.080 2.080 2.100 2.040 2.140 982,000 2,072,090 2.1101 1.979 1.979 1.998 1.941 2.036 1,032,023 2.0078 -2.35%
2018-12-12 0 2.130 2.120 2.140 2.000 2.170 1,676,000 3,535,070 2.1092 2.027 2.017 2.036 1.903 2.065 1,761,375 2.0070 8.12%
2018-12-11 0 1.970 1.970 1.980 1.970 2.070 1,972,000 3,963,250 2.0098 1.875 1.875 1.884 1.875 1.970 2,072,453 1.9123 -2.48%
2018-12-10 0 2.020 2.020 2.030 2.010 2.130 1,965,000 4,050,250 2.0612 1.922 1.922 1.932 1.913 2.027 2,065,096 1.9613 -6.05%
2018-12-07 0 2.150 2.150 2.160 2.100 2.180 1,059,000 2,269,900 2.1434 2.046 2.046 2.055 1.998 2.074 1,112,945 2.0395 3.37%
2018-12-06 0 2.080 2.070 2.100 2.070 2.220 3,416,000 7,276,370 2.1301 1.979 1.970 1.998 1.970 2.112 3,590,010 2.0268 -8.37%
2018-12-05 0 2.270 2.230 2.270 2.190 2.270 719,000 1,612,910 2.2433 2.160 2.122 2.160 2.084 2.160 755,626 2.1345 1.34%
2018-12-04 0 2.240 2.220 2.240 2.210 2.280 835,000 1,867,160 2.2361 2.131 2.112 2.131 2.103 2.169 877,535 2.1277 0.00%
2018-12-03 0 2.240 2.230 2.240 2.200 2.260 1,044,000 2,336,240 2.2378 2.131 2.122 2.131 2.093 2.150 1,097,181 2.1293 3.23%
2018-11-30 0 2.170 2.170 2.180 2.160 2.220 1,210,000 2,650,420 2.1904 2.065 2.065 2.074 2.055 2.112 1,271,637 2.0843 -0.46%
2018-11-29 0 2.180 2.180 2.190 2.160 2.300 2,002,000 4,468,100 2.2318 2.074 2.074 2.084 2.055 2.189 2,103,981 2.1236 -0.91%
2018-11-28 0 2.200 2.200 2.210 2.160 2.290 3,394,000 7,463,940 2.1992 2.093 2.093 2.103 2.055 2.179 3,566,889 2.0926 -4.76%
2018-11-27 0 2.310 2.290 2.320 2.280 2.330 521,000 1,202,400 2.3079 2.198 2.179 2.208 2.169 2.217 547,540 2.1960 0.43%
2018-11-26 0 2.300 2.300 2.330 2.220 2.340 1,118,000 2,592,160 2.3186 2.189 2.189 2.217 2.112 2.227 1,174,951 2.2062 1.32%
2018-11-23 0 2.270 2.260 2.280 2.260 2.400 804,000 1,851,010 2.3023 2.160 2.150 2.169 2.150 2.284 844,955 2.1907 -3.81%
2018-11-22 0 2.360 2.350 2.360 2.310 2.370 1,143,000 2,669,010 2.3351 2.246 2.236 2.246 2.198 2.255 1,201,224 2.2219 0.85%
2018-11-21 0 2.340 2.340 2.350 2.240 2.350 1,738,000 4,038,260 2.3235 2.227 2.227 2.236 2.131 2.236 1,826,533 2.2109 1.74%
2018-11-20 0 2.300 2.300 2.310 2.160 2.320 1,556,000 3,503,850 2.2518 2.189 2.189 2.198 2.055 2.208 1,635,262 2.1427 4.07%
2018-11-19 0 2.210 2.210 2.230 2.110 2.230 2,129,000 4,601,990 2.1616 2.103 2.103 2.122 2.008 2.122 2,237,451 2.0568 0.91%
2018-11-16 0 2.190 2.190 2.210 2.150 2.230 1,054,000 2,317,500 2.1988 2.084 2.084 2.103 2.046 2.122 1,107,690 2.0922 0.46%
2018-11-15 0 2.180 2.180 2.200 2.160 2.240 2,022,000 4,433,580 2.1927 2.074 2.074 2.093 2.055 2.131 2,125,000 2.0864 0.00%
2018-11-14 0 2.180 2.180 2.200 2.150 2.250 2,118,000 4,647,110 2.1941 2.074 2.074 2.093 2.046 2.141 2,225,890 2.0878 -2.68%
2018-11-13 0 2.240 2.240 2.260 2.190 2.280 1,238,000 2,790,420 2.2540 2.131 2.131 2.150 2.084 2.169 1,301,063 2.1447 -1.32%
2018-11-12 0 2.270 2.260 2.270 2.250 2.350 1,628,000 3,712,795 2.2806 2.160 2.150 2.160 2.141 2.236 1,710,930 2.1700 -1.30%
2018-11-09 0 2.300 2.280 2.300 2.280 2.370 913,000 2,113,800 2.3152 2.189 2.169 2.189 2.169 2.255 959,508 2.2030 -3.77%
2018-11-08 0 2.390 2.380 2.390 2.350 2.500 2,416,000 5,903,860 2.4437 2.274 2.265 2.274 2.236 2.379 2,539,070 2.3252 0.42%
2018-11-07 0 2.380 2.400 2.410 2.360 2.480 3,354,000 8,127,560 2.4232 2.265 2.284 2.293 2.246 2.360 3,524,852 2.3058 0.42%
2018-11-06 0 2.370 2.370 2.390 2.270 2.400 1,831,000 4,287,970 2.3419 2.255 2.255 2.274 2.160 2.284 1,924,271 2.2284 4.41%
2018-11-05 0 2.270 2.270 2.280 2.230 2.360 2,014,000 4,582,500 2.2753 2.160 2.160 2.169 2.122 2.246 2,116,592 2.1650 -5.42%
2018-11-02 0 2.400 2.400 2.430 2.330 2.460 3,454,000 8,262,560 2.3922 2.284 2.284 2.312 2.217 2.341 3,629,946 2.2762 5.26%
2018-11-01 0 2.280 2.270 2.300 2.260 2.400 1,522,000 3,532,630 2.3210 2.169 2.160 2.189 2.150 2.284 1,599,530 2.2085 0.88%
2018-10-31 0 2.260 2.260 2.340 2.180 2.370 1,826,000 4,105,860 2.2486 2.150 2.150 2.227 2.074 2.255 1,919,016 2.1396 4.63%
2018-10-30 0 2.160 2.140 2.160 2.130 2.330 2,488,000 5,492,300 2.2075 2.055 2.036 2.055 2.027 2.217 2,614,738 2.1005 -6.90%
2018-10-29 0 2.320 2.300 2.320 2.300 2.420 725,000 1,702,800 2.3487 2.208 2.189 2.208 2.189 2.303 761,931 2.2348 -2.93%
2018-10-26 0 2.390 2.370 2.380 2.360 2.500 516,000 1,237,650 2.3985 2.274 2.255 2.265 2.246 2.379 542,285 2.2823 -3.24%
2018-10-25 0 2.470 2.430 2.470 2.260 2.480 1,776,000 4,218,570 2.3753 2.350 2.312 2.350 2.150 2.360 1,866,469 2.2602 0.41%
2018-10-24 0 2.460 2.460 2.470 2.340 2.470 2,906,000 7,096,730 2.4421 2.341 2.341 2.350 2.227 2.350 3,054,031 2.3237 3.36%
2018-10-23 0 2.380 2.340 2.390 2.280 2.400 2,636,000 6,171,920 2.3414 2.265 2.227 2.274 2.169 2.284 2,770,277 2.2279 -0.83%
2018-10-22 0 2.400 2.400 2.410 2.270 2.460 3,369,000 8,026,680 2.3825 2.284 2.284 2.293 2.160 2.341 3,540,616 2.2670 4.35%
2018-10-19 0 2.300 2.300 2.310 2.230 2.320 754,000 1,725,400 2.2883 2.189 2.189 2.198 2.122 2.208 792,409 2.1774 1.77%
2018-10-18 0 2.260 2.260 2.270 2.220 2.340 1,380,000 3,140,410 2.2757 2.150 2.150 2.160 2.112 2.227 1,450,297 2.1654 -1.74%
2018-10-16 0 2.300 2.300 2.310 2.260 2.330 796,000 1,827,140 2.2954 2.189 2.189 2.198 2.150 2.217 836,548 2.1841 0.44%
2018-10-15 0 2.290 2.280 2.290 2.270 2.410 1,122,000 2,615,230 2.3309 2.179 2.169 2.179 2.160 2.293 1,179,154 2.2179 -4.18%
2018-10-12 0 2.390 2.390 2.400 2.260 2.460 3,275,000 7,743,160 2.3643 2.274 2.274 2.284 2.150 2.341 3,441,827 2.2497 3.46%
2018-10-11 0 2.310 2.290 2.310 2.040 2.360 7,084,000 15,543,710 2.1942 2.198 2.179 2.198 1.941 2.246 7,444,857 2.0878 0.43%
2018-10-10 0 2.300 2.290 2.300 2.260 2.550 3,758,000 8,877,910 2.3624 2.189 2.179 2.189 2.150 2.426 3,949,431 2.2479 -3.77%
2018-10-09 0 2.390 2.380 2.390 2.280 2.500 1,690,000 4,121,680 2.4389 2.274 2.265 2.274 2.169 2.379 1,776,088 2.3207 1.27%
2018-10-08 0 2.360 2.350 2.360 2.300 2.530 4,651,000 11,146,960 2.3967 2.246 2.236 2.246 2.189 2.407 4,887,920 2.2805 -7.09%
2018-10-05 0 2.540 2.530 2.550 2.480 2.590 900,000 2,278,270 2.5314 2.417 2.407 2.426 2.360 2.464 945,846 2.4087 -0.39%
2018-10-04 0 2.550 2.550 2.570 2.510 2.650 1,782,000 4,570,600 2.5649 2.426 2.426 2.445 2.388 2.522 1,872,774 2.4406 -3.77%
2018-10-03 0 2.650 2.640 2.650 2.630 2.750 1,526,000 4,101,820 2.6880 2.522 2.512 2.522 2.503 2.617 1,603,734 2.5577 -0.38%
2018-10-02 0 2.660 2.660 2.680 2.620 2.760 1,678,000 4,476,550 2.6678 2.531 2.531 2.550 2.493 2.626 1,763,477 2.5385 -1.12%
2018-09-28 0 2.690 2.680 2.700 2.680 2.900 2,765,000 7,628,410 2.7589 2.560 2.550 2.569 2.550 2.759 2,905,848 2.6252 -7.24%
2018-09-27 0 2.900 2.890 2.900 2.880 3.000 2,767,000 8,207,550 2.9662 2.759 2.750 2.759 2.740 2.855 2,907,950 2.8225 -0.68%
2018-09-26 0 2.920 2.890 2.920 2.880 3.050 3,069,000 9,013,590 2.9370 2.778 2.750 2.778 2.740 2.902 3,225,334 2.7946 -0.68%
2018-09-24 0 2.940 2.920 2.930 2.860 2.980 939,000 2,737,810 2.9157 2.797 2.778 2.788 2.721 2.836 986,832 2.7743 -1.34%
2018-09-21 0 2.980 2.970 2.990 2.910 3.130 4,764,000 14,397,360 3.0221 2.836 2.826 2.845 2.769 2.978 5,006,677 2.8756 2.05%
2018-09-20 0 2.920 2.920 2.930 2.860 3.080 3,431,000 10,131,290 2.9529 2.778 2.778 2.788 2.721 2.931 3,605,774 2.8097 -4.58%
2018-09-19 0 3.060 3.050 3.080 3.000 3.170 7,345,000 22,721,470 3.0935 2.912 2.902 2.931 2.855 3.016 7,719,152 2.9435 -1.61%
2018-09-18 0 3.110 3.100 3.110 2.600 3.180 14,237,000 42,093,440 2.9566 2.959 2.950 2.959 2.474 3.026 14,962,228 2.8133 15.19%
2018-09-17 0 2.700 2.690 2.700 2.640 2.800 2,444,000 6,581,540 2.6929 2.569 2.560 2.569 2.512 2.664 2,568,497 2.5624 -2.88%
2018-09-14 0 2.780 2.780 2.790 2.760 3.000 7,710,000 21,869,010 2.8364 2.645 2.645 2.655 2.626 2.855 8,102,745 2.6990 -3.47%
2018-09-13 0 2.880 2.880 2.890 2.730 3.080 19,960,000 58,185,680 2.9151 2.740 2.740 2.750 2.598 2.931 20,976,756 2.7738 7.46%
2018-09-12 0 2.680 2.680 2.690 2.350 2.690 7,033,000 17,912,310 2.5469 2.550 2.550 2.560 2.236 2.560 7,391,259 2.4234 11.67%
2018-09-11 0 2.400 2.380 2.400 2.270 2.520 7,417,000 17,785,400 2.3979 2.284 2.265 2.284 2.160 2.398 7,794,819 2.2817 5.26%
2018-09-10 0 2.280 2.270 2.280 2.260 2.530 4,606,000 10,769,560 2.3382 2.169 2.160 2.169 2.150 2.407 4,840,628 2.2248 -8.80%
2018-09-07 0 2.500 2.470 2.510 2.430 2.660 4,094,000 10,377,055 2.5347 2.379 2.350 2.388 2.312 2.531 4,302,547 2.4118 -1.19%
2018-09-06 0 2.530 2.520 2.540 2.420 2.750 6,102,000 15,623,560 2.5604 2.407 2.398 2.417 2.303 2.617 6,412,834 2.4363 -2.32%
2018-09-05 0 2.590 2.580 2.620 2.550 2.900 6,399,000 17,007,560 2.6578 2.464 2.455 2.493 2.426 2.759 6,724,963 2.5290 -9.44%
2018-09-04 0 2.860 2.830 2.860 2.820 3.160 6,681,000 19,896,610 2.9781 2.721 2.693 2.721 2.683 3.007 7,021,328 2.8337 -3.38%
2018-09-03 0 2.960 2.950 2.970 2.870 3.230 5,984,000 17,865,320 2.9855 2.817 2.807 2.826 2.731 3.073 6,288,823 2.8408 -6.33%
2018-08-31 0 3.160 3.150 3.160 2.870 3.280 17,163,000 54,215,690 3.1589 3.007 2.997 3.007 2.731 3.121 18,037,277 3.0058 2.93%
2018-08-30 0 3.070 3.070 3.080 2.680 3.080 16,074,000 46,235,685 2.8764 2.921 2.921 2.931 2.550 2.931 16,892,804 2.7370 17.18%
2018-08-29 0 2.620 2.600 2.620 2.600 2.860 7,201,000 19,403,280 2.6945 2.493 2.474 2.493 2.474 2.721 7,567,817 2.5639 -8.39%
2018-08-28 0 2.860 2.840 2.850 2.780 2.960 18,751,200 53,900,426 2.8745 2.721 2.702 2.712 2.645 2.817 19,706,380 2.7352 2.51%
2018-08-27 0 2.790 2.770 2.790 2.520 2.830 21,767,000 58,229,410 2.6751 2.655 2.636 2.655 2.398 2.693 22,875,804 2.5455 13.41%
2018-08-24 0 2.460 2.450 2.470 2.300 2.480 4,160,160 10,000,659 2.4039 2.341 2.331 2.350 2.189 2.360 4,372,077 2.2874 1.65%
2018-08-23 0 2.420 2.420 2.430 2.150 2.450 8,340,000 19,486,350 2.3365 2.303 2.303 2.312 2.046 2.331 8,764,837 2.2232 14.15%
2018-08-22 0 2.120 2.100 2.130 2.050 2.200 1,953,000 4,118,020 2.1086 2.017 1.998 2.027 1.951 2.093 2,052,485 2.0064 -2.30%
2018-08-21 0 2.170 2.170 2.190 2.070 2.230 4,386,000 9,565,740 2.1810 2.065 2.065 2.084 1.970 2.122 4,609,421 2.0753 1.88%
2018-08-20 0 2.130 2.120 2.130 1.950 2.150 4,396,000 9,129,240 2.0767 2.027 2.017 2.027 1.855 2.046 4,619,931 1.9761 7.58%
2018-08-17 0 1.980 1.950 1.980 1.930 2.050 4,708,000 9,280,000 1.9711 1.884 1.855 1.884 1.836 1.951 4,947,824 1.8756 0.00%
2018-08-16 0 1.980 1.970 1.990 1.790 2.120 8,200,000 16,161,390 1.9709 1.884 1.875 1.894 1.703 2.017 8,617,705 1.8754 3.66%
2018-08-15 0 1.910 1.920 1.930 1.900 2.230 10,173,500 20,049,135 1.9707 1.817 1.827 1.836 1.808 2.122 10,691,735 1.8752 -13.18%
2018-08-14 0 2.200 2.200 2.220 2.150 2.500 9,917,000 22,222,260 2.2408 2.093 2.093 2.112 2.046 2.379 10,422,169 2.1322 -13.39%
2018-08-13 0 2.540 2.500 2.540 2.490 2.610 4,301,000 10,909,920 2.5366 2.417 2.379 2.417 2.369 2.483 4,520,091 2.4137 -5.58%
2018-08-10 0 2.690 2.680 2.700 2.620 2.760 1,953,000 5,222,640 2.6742 2.560 2.550 2.569 2.493 2.626 2,052,485 2.5445 -2.54%
2018-08-09 0 2.760 2.760 2.770 2.600 2.870 5,149,000 14,268,490 2.7711 2.626 2.626 2.636 2.474 2.731 5,411,288 2.6368 1.85%
2018-08-08 0 2.710 2.700 2.710 2.550 2.770 2,948,000 7,860,570 2.6664 2.579 2.569 2.579 2.426 2.636 3,098,170 2.5372 0.37%
2018-08-07 0 2.700 2.700 2.710 2.550 2.730 6,093,000 16,070,410 2.6375 2.569 2.569 2.579 2.426 2.598 6,403,375 2.5097 5.88%
2018-08-06 0 2.550 2.560 2.570 2.550 2.740 5,007,000 13,103,300 2.6170 2.426 2.436 2.445 2.426 2.607 5,262,055 2.4901 -4.14%
2018-08-03 0 2.660 2.650 2.660 2.570 2.820 9,969,000 26,658,570 2.6741 2.531 2.522 2.531 2.445 2.683 10,476,818 2.5445 -5.00%
2018-08-02 0 2.800 2.800 2.810 2.730 3.170 10,810,000 31,039,970 2.8714 2.664 2.664 2.674 2.598 3.016 11,360,658 2.7322 -9.68%
2018-08-01 0 3.100 3.100 3.110 3.100 3.230 5,580,000 17,558,190 3.1466 2.950 2.950 2.959 2.950 3.073 5,864,243 2.9941 -2.21%
2018-07-31 0 3.170 3.170 3.180 3.090 3.350 7,843,000 24,977,220 3.1847 3.016 3.016 3.026 2.940 3.188 8,242,520 3.0303 -5.65%
2018-07-30 0 3.360 3.340 3.350 3.240 3.460 6,013,000 20,086,760 3.3406 3.197 3.178 3.188 3.083 3.292 6,319,300 3.1786 -1.47%
2018-07-27 0 3.410 3.410 3.420 3.150 3.500 26,901,000 90,886,165 3.3785 3.245 3.245 3.254 2.997 3.330 28,271,328 3.2148 8.25%
2018-07-26 0 3.150 3.140 3.150 3.090 3.460 17,458,000 57,140,630 3.2730 2.997 2.988 2.997 2.940 3.292 18,347,305 3.1144 -5.69%
2018-07-25 0 3.340 3.340 3.350 3.210 3.820 30,514,000 105,185,430 3.4471 3.178 3.178 3.188 3.054 3.635 32,068,373 3.2800 -7.73%
2018-07-24 0 3.620 3.620 3.630 3.610 3.850 16,662,700 61,924,160 3.7163 3.445 3.445 3.454 3.435 3.663 17,511,492 3.5362 -3.98%
2018-07-23 0 3.770 3.770 3.790 3.750 4.130 13,597,565 53,023,520 3.8995 3.587 3.587 3.606 3.568 3.930 14,290,220 3.7105 -8.94%
2018-07-20 0 4.140 4.130 4.140 3.930 4.330 14,648,000 59,629,100 4.0708 3.939 3.930 3.939 3.740 4.120 15,394,164 3.8735 -2.82%
2018-07-19 0 4.260 4.250 4.260 4.150 4.530 11,967,000 51,494,390 4.3030 4.054 4.044 4.054 3.949 4.310 12,576,595 4.0945 -0.93%
2018-07-18 0 4.300 4.290 4.300 4.270 4.730 19,899,000 89,631,555 4.5043 4.092 4.082 4.092 4.063 4.501 20,912,648 4.2860 -3.80%
2018-07-17 0 4.470 4.460 4.470 4.420 4.920 37,496,000 172,405,960 4.5980 4.253 4.244 4.253 4.206 4.682 39,406,034 4.3751 -8.59%
2018-07-16 0 4.890 4.880 4.890 4.620 5.300 42,951,800 211,572,136 4.9258 4.653 4.643 4.653 4.396 5.043 45,139,750 4.6870 -2.20%
2018-07-13 0 5.000 5.000 5.010 4.420 5.100 137,893,448 669,104,108 4.8523 4.758 4.758 4.767 4.206 4.853 144,917,694 4.6171 17.37%
2018-07-12 0 4.260 4.230 4.250 4.050 5.480 203,495,560 949,179,903 4.6644 4.054 4.025 4.044 3.854 5.214 213,861,555 4.4383

Copyright & disclaimer, Privacy policy

Back to top