Activation Group Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 09919  2020-01-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-16 0 0.690 0.685 0.690 0.690 0.715 18,000 12,540 0.6967 0.690 0.685 0.690 0.690 0.715 18,000 0.6967 -3.50%
2026-10-15 0 0.715 0.700 0.715 0.705 0.715 6,000 4,250 0.7083 0.715 0.700 0.715 0.705 0.715 6,000 0.7083 -2.72%
2026-10-14 0 0.735 0.715 0.740 0.685 0.740 216,000 155,790 0.7213 0.735 0.715 0.740 0.685 0.740 216,000 0.7213 2.80%
2026-10-13 0 0.715 0.700 0.720 0.685 0.715 4,000 2,800 0.7000 0.715 0.700 0.720 0.685 0.715 4,000 0.7000 1.42%
2026-10-12 0 0.705 0.685 0.720 - - 0 0 - 0.705 0.685 0.720 - - 0 - 0.00%
2026-10-09 0 0.705 0.705 0.710 0.700 0.710 20,000 14,020 0.7010 0.705 0.705 0.710 0.700 0.710 20,000 0.7010 0.00%
2026-10-08 0 0.705 0.690 0.705 0.690 0.705 444,000 310,580 0.6995 0.705 0.690 0.705 0.690 0.705 444,000 0.6995 -0.70%
2026-10-07 0 0.710 0.705 0.710 0.705 0.710 151,972 107,310 0.7061 0.710 0.705 0.710 0.705 0.710 151,972 0.7061 -1.39%
2026-10-06 0 0.720 0.710 0.720 0.710 0.720 12,000 8,580 0.7150 0.720 0.710 0.720 0.710 0.720 12,000 0.7150 0.00%
2026-10-05 0 0.720 0.705 0.720 0.705 0.720 16,000 11,430 0.7144 0.720 0.705 0.720 0.705 0.720 16,000 0.7144 0.00%
2026-10-02 0 0.720 0.705 0.720 0.705 0.735 114,000 81,160 0.7119 0.720 0.705 0.720 0.705 0.735 114,000 0.7119 -2.04%
2026-09-30 0 0.735 0.720 0.735 0.715 0.745 132,000 95,040 0.7200 0.735 0.720 0.735 0.715 0.745 132,000 0.7200 -1.34%
2026-09-29 0 0.745 0.725 0.745 0.730 0.745 29,024 21,477 0.7400 0.745 0.725 0.745 0.730 0.745 29,024 0.7400 0.00%
2026-09-28 0 0.745 0.725 0.745 - - 0 0 - 0.745 0.725 0.745 - - 0 - -0.67%
2026-09-25 0 0.750 0.725 0.750 0.745 0.750 6,000 4,480 0.7467 0.750 0.725 0.750 0.745 0.750 6,000 0.7467 0.00%
2026-09-24 0 0.750 0.715 0.750 0.720 0.765 96,000 70,700 0.7365 0.750 0.715 0.750 0.720 0.765 96,000 0.7365 0.00%
2026-09-23 0 0.750 0.725 0.750 0.750 0.750 44,000 33,000 0.7500 0.750 0.725 0.750 0.750 0.750 44,000 0.7500 0.00%
2026-09-22 0 0.750 0.720 0.750 0.730 0.750 102,000 75,340 0.7386 0.750 0.720 0.750 0.730 0.750 102,000 0.7386 2.74%
2026-09-21 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2026-09-18 0 0.730 0.710 0.730 0.710 0.730 38,487 27,360 0.7109 0.730 0.710 0.730 0.710 0.730 38,487 0.7109 -0.68%
2026-09-17 0 0.735 0.710 0.735 0.715 0.740 308,000 221,010 0.7176 0.735 0.710 0.735 0.715 0.740 308,000 0.7176 2.08%
2026-09-16 0 0.720 0.710 0.720 0.710 0.725 74,000 52,900 0.7149 0.720 0.710 0.720 0.710 0.725 74,000 0.7149 -0.69%
2026-09-15 0 0.725 0.720 0.725 0.725 0.750 132,000 97,280 0.7370 0.725 0.720 0.725 0.725 0.750 132,000 0.7370 -5.23%
2026-09-14 0 0.765 0.750 0.770 0.750 0.775 82,871 62,927 0.7593 0.765 0.750 0.770 0.750 0.775 82,871 0.7593 1.06%
2026-09-11 0 0.775 0.765 0.775 0.775 0.775 6,000 4,650 0.7750 0.757 0.747 0.757 0.757 0.757 6,143 0.7570 -0.64%
2026-09-10 0 0.780 0.765 0.780 0.760 0.780 251,513 193,799 0.7705 0.762 0.747 0.762 0.742 0.762 257,493 0.7526 0.65%
2026-09-09 0 0.775 0.765 0.775 0.765 0.775 47,315 36,356 0.7684 0.757 0.747 0.757 0.747 0.757 48,440 0.7505 -0.64%
2026-09-08 0 0.780 0.765 0.780 0.760 0.785 62,000 47,930 0.7731 0.762 0.747 0.762 0.742 0.767 63,474 0.7551 0.65%
2026-09-07 0 0.775 0.765 0.775 0.750 0.775 34,000 25,960 0.7635 0.757 0.747 0.757 0.733 0.757 34,808 0.7458 -1.90%
2026-09-04 0 0.790 0.770 0.790 0.770 0.790 238,000 183,520 0.7711 0.772 0.752 0.772 0.752 0.772 243,659 0.7532 0.00%
2026-09-03 0 0.790 0.770 0.790 0.780 0.795 12,000 9,470 0.7892 0.772 0.752 0.772 0.762 0.777 12,285 0.7708 0.00%
2026-09-02 0 0.790 0.765 0.790 - - 0 0 - 0.772 0.747 0.772 - - 0 - -1.25%
2026-09-01 0 0.800 0.760 0.800 0.750 0.800 648,000 490,930 0.7576 0.781 0.742 0.781 0.733 0.781 663,408 0.7400 3.90%
2026-08-31 0 0.770 0.770 0.775 0.740 0.770 356,000 268,410 0.7540 0.752 0.752 0.757 0.723 0.752 364,465 0.7364 -0.65%
2026-08-28 0 0.775 0.770 0.775 0.770 0.775 1,936,344 1,393,030 0.7194 0.757 0.752 0.757 0.752 0.757 1,982,387 0.7027 1.31%
2026-08-27 0 0.765 0.765 0.770 0.750 0.765 336,000 254,470 0.7574 0.747 0.747 0.752 0.733 0.747 343,989 0.7398 0.00%
2026-08-26 0 0.765 0.760 0.770 0.760 0.765 38,000 28,970 0.7624 0.747 0.742 0.752 0.742 0.747 38,904 0.7447 2.00%
2026-08-25 0 0.750 0.735 0.750 0.715 0.770 1,058,000 774,640 0.7322 0.733 0.718 0.733 0.698 0.752 1,083,157 0.7152 -2.60%
2026-08-24 0 0.770 0.765 0.770 0.760 0.770 148,000 112,800 0.7622 0.752 0.747 0.752 0.742 0.752 151,519 0.7445 2.67%
2026-08-21 0 0.750 0.735 0.750 0.750 0.760 50,000 37,810 0.7562 0.733 0.718 0.733 0.733 0.742 51,189 0.7386 -1.32%
2026-08-20 0 0.760 0.760 0.770 - - 0 0 - 0.742 0.742 0.752 - - 0 - 0.00%
2026-08-19 0 0.760 0.755 0.765 0.750 0.770 16,000 12,140 0.7588 0.742 0.737 0.747 0.733 0.752 16,380 0.7411 0.00%
2026-08-18 0 0.760 0.745 0.760 0.735 0.760 16,000 12,110 0.7569 0.742 0.728 0.742 0.718 0.742 16,380 0.7393 1.33%
2026-08-17 0 0.750 0.735 0.750 0.750 0.750 50,000 37,500 0.7500 0.733 0.718 0.733 0.733 0.733 51,189 0.7326 0.00%
2026-08-14 0 0.750 0.735 0.750 0.745 0.750 68,489 51,346 0.7497 0.733 0.718 0.733 0.728 0.733 70,118 0.7323 0.00%
2026-08-13 0 0.750 0.735 0.750 0.730 0.750 25,777 18,989 0.7367 0.733 0.718 0.733 0.713 0.733 26,390 0.7196 0.00%
2026-08-12 0 0.750 0.725 0.750 0.730 0.750 102,000 74,840 0.7337 0.733 0.708 0.733 0.713 0.733 104,425 0.7167 0.00%
2026-08-11 0 0.750 0.735 0.755 0.745 0.750 156,000 116,980 0.7499 0.733 0.718 0.737 0.728 0.733 159,709 0.7325 1.35%
2026-08-10 0 0.740 0.735 0.740 0.730 0.760 276,000 202,430 0.7334 0.723 0.718 0.723 0.713 0.742 282,563 0.7164 -4.52%
2026-08-07 0 0.775 0.725 0.780 0.715 0.780 582,000 425,640 0.7313 0.757 0.708 0.762 0.698 0.762 595,839 0.7144 6.16%
2026-08-06 0 0.730 0.715 0.730 0.715 0.730 186,906 134,652 0.7204 0.713 0.698 0.713 0.698 0.713 191,350 0.7037 -0.68%
2026-08-05 0 0.735 0.720 0.735 0.715 0.740 72,000 51,920 0.7211 0.718 0.703 0.718 0.698 0.723 73,712 0.7044 1.38%
2026-08-04 0 0.725 0.725 0.735 0.720 0.745 427,131 311,941 0.7303 0.708 0.708 0.718 0.703 0.728 437,287 0.7134 -5.23%
2026-08-03 0 0.765 0.740 0.765 0.760 0.765 6,000 4,570 0.7617 0.747 0.723 0.747 0.742 0.747 6,143 0.7440 0.66%
2026-07-31 0 0.760 0.740 0.760 0.760 0.760 10,000 7,600 0.7600 0.742 0.723 0.742 0.742 0.742 10,238 0.7423 0.00%
2026-07-30 0 0.760 0.750 0.760 0.750 0.760 34,000 25,520 0.7506 0.742 0.733 0.742 0.733 0.742 34,808 0.7332 -1.30%
2026-07-29 0 0.770 0.750 0.770 0.760 0.770 72,000 54,940 0.7631 0.752 0.733 0.752 0.742 0.752 73,712 0.7453 0.00%
2026-07-28 0 0.770 0.770 0.780 0.770 0.770 22,000 16,940 0.7700 0.752 0.752 0.762 0.752 0.752 22,523 0.7521 1.32%
2026-07-27 0 0.760 0.760 0.770 0.760 0.770 34,000 26,100 0.7676 0.742 0.742 0.752 0.742 0.752 34,808 0.7498 -2.56%
2026-07-24 0 0.780 0.780 0.790 0.770 0.800 115,472 89,557 0.7756 0.762 0.762 0.772 0.752 0.781 118,218 0.7576 -2.50%
2026-07-23 0 0.800 0.770 0.800 0.760 0.800 122,000 94,300 0.7730 0.781 0.752 0.781 0.742 0.781 124,901 0.7550 0.00%
2026-07-22 0 0.800 0.770 0.800 0.770 0.800 24,000 19,020 0.7925 0.781 0.752 0.781 0.752 0.781 24,571 0.7741 1.27%
2026-07-21 0 0.790 0.770 0.790 0.770 0.790 34,000 26,400 0.7765 0.772 0.752 0.772 0.752 0.772 34,808 0.7584 0.00%
2026-07-20 0 0.790 0.760 0.790 0.750 0.800 129,259 99,589 0.7705 0.772 0.742 0.772 0.733 0.781 132,333 0.7526 -1.25%
2026-07-17 0 0.800 0.760 0.800 - - 0 0 - 0.781 0.742 0.781 - - 0 - -1.23%
2026-07-16 0 0.810 0.770 0.810 0.810 0.820 12,000 9,740 0.8117 0.791 0.752 0.791 0.791 0.801 12,285 0.7928 -1.22%
2026-07-15 0 0.820 0.760 0.820 0.770 0.820 38,000 30,320 0.7979 0.801 0.742 0.801 0.752 0.801 38,904 0.7794 1.23%
2026-07-14 0 0.810 0.770 0.810 0.710 0.840 203,863 153,677 0.7538 0.791 0.752 0.791 0.694 0.820 208,710 0.7363 5.19%
2026-07-13 0 0.770 0.750 0.770 0.760 0.770 42,000 31,940 0.7605 0.752 0.733 0.752 0.742 0.752 42,999 0.7428 0.00%
2026-07-10 0 0.770 0.760 0.770 0.760 0.820 72,000 55,400 0.7694 0.752 0.742 0.752 0.742 0.801 73,712 0.7516 0.00%
2026-07-09 0 0.770 0.770 0.780 - - 0 0 - 0.752 0.752 0.762 - - 0 - 0.00%
2026-07-08 0 0.770 0.750 0.770 0.750 0.770 76,650 58,201 0.7593 0.752 0.733 0.752 0.733 0.752 78,473 0.7417 0.00%
2026-07-07 0 0.770 0.760 0.770 0.770 0.780 158,161 121,865 0.7705 0.752 0.742 0.752 0.752 0.762 161,922 0.7526 0.00%
2026-07-06 0 0.770 0.760 0.770 0.770 0.770 284,000 218,680 0.7700 0.752 0.742 0.752 0.752 0.752 290,753 0.7521 0.00%
2026-07-03 0 0.770 0.760 0.770 0.750 0.770 208,000 157,620 0.7578 0.752 0.742 0.752 0.733 0.752 212,946 0.7402 0.00%
2026-07-02 0 0.770 0.770 0.790 0.760 0.790 294,000 225,520 0.7671 0.752 0.752 0.772 0.742 0.772 300,991 0.7493 0.00%
2026-06-30 0 0.770 0.760 0.770 0.750 0.770 83,971 63,635 0.7578 0.752 0.742 0.752 0.733 0.752 85,968 0.7402 0.00%
2026-06-29 0 0.770 0.750 0.770 0.770 0.770 54,000 41,580 0.7700 0.752 0.733 0.752 0.752 0.752 55,284 0.7521 1.32%
2026-06-26 0 0.760 0.760 0.770 0.750 0.770 54,000 41,040 0.7600 0.742 0.742 0.752 0.733 0.752 55,284 0.7423 -2.56%
2026-06-25 0 0.780 0.740 0.780 0.750 0.790 106,000 80,600 0.7604 0.762 0.723 0.762 0.733 0.772 108,520 0.7427 -1.27%
2026-06-24 0 0.790 0.760 0.800 0.750 0.790 376,052 288,940 0.7684 0.772 0.742 0.781 0.733 0.772 384,994 0.7505 2.60%
2026-06-23 0 0.770 0.770 0.780 0.770 0.780 240,000 186,040 0.7752 0.752 0.752 0.762 0.752 0.762 245,707 0.7572 -1.28%
2026-06-22 0 0.780 0.770 0.800 0.780 0.820 714,000 562,780 0.7882 0.762 0.752 0.781 0.762 0.801 730,978 0.7699 -3.70%
2026-06-18 0 0.810 0.790 0.810 0.770 0.820 404,000 321,400 0.7955 0.791 0.772 0.791 0.752 0.801 413,606 0.7771 -2.41%
2026-06-17 0 0.830 0.810 0.830 0.820 0.830 29,148 24,072 0.8259 0.811 0.791 0.811 0.801 0.811 29,841 0.8067 0.00%
2026-06-16 0 0.830 0.820 0.830 0.810 0.830 70,000 57,320 0.8189 0.811 0.801 0.811 0.791 0.811 71,664 0.7998 0.00%
2026-06-15 0 0.830 0.820 0.830 0.810 0.840 122,000 100,060 0.8202 0.811 0.801 0.811 0.791 0.820 124,901 0.8011 0.00%
2026-06-12 0 0.830 0.820 0.830 0.820 0.840 152,000 126,260 0.8307 0.811 0.801 0.811 0.801 0.820 155,614 0.8114 0.00%
2026-06-11 0 0.830 0.820 0.840 0.810 0.830 178,000 146,800 0.8247 0.811 0.801 0.820 0.791 0.811 182,232 0.8056 0.00%
2026-06-10 0 0.830 0.810 0.830 0.810 0.830 114,000 93,420 0.8195 0.811 0.791 0.811 0.791 0.811 116,711 0.8004 0.00%
2026-06-09 0 0.830 0.820 0.830 0.820 0.890 36,000 30,480 0.8467 0.811 0.801 0.811 0.801 0.869 36,856 0.8270 2.47%
2026-06-08 0 0.810 0.810 0.830 0.810 0.850 120,000 99,120 0.8260 0.791 0.791 0.811 0.791 0.830 122,853 0.8068 -4.71%
2026-06-05 0 0.850 0.830 0.850 0.810 0.860 118,000 98,280 0.8329 0.830 0.811 0.830 0.791 0.840 120,806 0.8135 -1.16%
2026-06-04 0 0.860 0.840 0.860 0.830 0.880 104,000 87,580 0.8421 0.840 0.820 0.840 0.811 0.860 106,473 0.8226 1.18%
2026-06-03 0 0.850 0.850 0.860 0.820 0.900 219,876 186,913 0.8501 0.830 0.830 0.840 0.801 0.879 225,104 0.8303 -0.58%
2026-06-02 0 0.920 0.890 0.920 0.890 0.920 170,000 153,520 0.9031 0.835 0.808 0.835 0.808 0.835 187,274 0.8198 0.00%
2026-06-01 0 0.920 0.890 0.920 0.880 0.920 166,121 148,691 0.8951 0.835 0.808 0.835 0.799 0.835 183,000 0.8125 0.00%
2026-05-29 0 0.920 0.890 0.920 0.890 0.920 36,407 33,194 0.9117 0.835 0.808 0.835 0.808 0.835 40,106 0.8277 1.10%
2026-05-28 0 0.910 0.880 0.910 0.880 0.910 18,000 16,260 0.9033 0.826 0.799 0.826 0.799 0.826 19,829 0.8200 0.00%
2026-05-27 0 0.910 0.880 0.890 0.870 0.930 138,046 126,001 0.9127 0.826 0.799 0.808 0.790 0.844 152,073 0.8286 1.11%
2026-05-26 0 0.900 0.860 0.900 0.820 0.910 3,038,000 2,593,660 0.8537 0.817 0.781 0.817 0.744 0.826 3,346,689 0.7750 -3.23%
2026-05-22 0 0.930 0.910 0.930 0.910 0.930 172,000 157,300 0.9145 0.844 0.826 0.844 0.826 0.844 189,477 0.8302 -1.06%
2026-05-21 0 0.940 0.920 0.940 - - 0 0 - 0.853 0.835 0.853 - - 0 - 0.00%
2026-05-20 0 0.940 0.910 0.940 0.930 0.950 12,000 11,340 0.9450 0.853 0.826 0.853 0.844 0.862 13,219 0.8578 0.00%
2026-05-19 0 0.940 0.910 0.960 - - 0 0 - 0.853 0.826 0.871 - - 0 - 0.00%
2026-05-18 0 0.940 0.910 0.940 0.940 0.940 34,000 31,960 0.9400 0.853 0.826 0.853 0.853 0.853 37,455 0.8533 0.00%
2026-05-15 0 0.940 0.910 0.940 - - 0 0 - 0.853 0.826 0.853 - - 0 - 0.00%
2026-05-14 0 0.940 0.930 0.940 0.910 0.940 72,000 66,680 0.9261 0.853 0.844 0.853 0.826 0.853 79,316 0.8407 1.08%
2026-05-13 0 0.930 0.900 0.930 0.930 0.930 10,000 9,300 0.9300 0.844 0.817 0.844 0.844 0.844 11,016 0.8442 1.09%
2026-05-12 0 0.920 0.900 0.930 0.900 0.920 24,000 21,900 0.9125 0.835 0.817 0.844 0.817 0.835 26,439 0.8283 1.10%
2026-05-11 0 0.910 0.910 0.940 0.910 0.940 42,243 39,428 0.9334 0.826 0.826 0.853 0.826 0.853 46,535 0.8473 0.00%
2026-05-08 0 0.910 0.900 0.910 0.900 0.930 228,000 209,000 0.9167 0.826 0.817 0.826 0.817 0.844 251,167 0.8321 -1.09%
2026-05-07 0 0.920 0.900 0.920 0.900 0.920 214,316 193,488 0.9028 0.835 0.817 0.835 0.817 0.835 236,092 0.8195 0.00%
2026-05-06 0 0.920 0.900 0.920 0.900 0.920 30,000 27,460 0.9153 0.835 0.817 0.835 0.817 0.835 33,048 0.8309 0.00%
2026-05-05 0 0.920 0.890 0.910 0.900 0.920 58,000 52,240 0.9007 0.835 0.808 0.826 0.817 0.835 63,893 0.8176 1.10%
2026-05-04 0 0.910 0.890 0.920 0.890 0.920 52,000 46,920 0.9023 0.826 0.808 0.835 0.808 0.835 57,284 0.8191 1.11%
2026-04-30 0 0.900 0.900 0.910 0.900 0.920 49,812 45,027 0.9039 0.817 0.817 0.826 0.817 0.835 54,873 0.8206 -2.17%
2026-04-29 0 0.920 0.920 0.930 - - 0 0 - 0.835 0.835 0.844 - - 0 - 0.00%
2026-04-28 0 0.920 0.910 0.920 0.910 0.940 124,000 114,880 0.9265 0.835 0.826 0.835 0.826 0.853 136,600 0.8410 1.10%
2026-04-27 0 0.910 0.910 0.930 0.910 0.930 57,786 53,180 0.9203 0.826 0.826 0.844 0.826 0.844 63,658 0.8354 -1.09%
2026-04-24 0 0.920 0.900 0.920 0.890 0.920 102,000 93,680 0.9184 0.835 0.817 0.835 0.808 0.835 112,364 0.8337 0.00%
2026-04-23 0 0.920 0.890 0.920 0.890 0.930 10,000 9,140 0.9140 0.835 0.808 0.835 0.808 0.844 11,016 0.8297 3.37%
2026-04-22 0 0.890 0.890 0.920 0.890 0.920 31,648 28,563 0.9025 0.808 0.808 0.835 0.808 0.835 34,864 0.8193 0.00%
2026-04-21 0 0.890 0.890 0.900 0.890 0.890 31,279 27,838 0.8900 0.808 0.808 0.817 0.808 0.808 34,457 0.8079 0.00%
2026-04-20 0 0.890 0.890 0.910 0.890 0.900 71,517 64,265 0.8986 0.808 0.808 0.826 0.808 0.817 78,784 0.8157 0.00%
2026-04-17 0 0.890 0.890 0.900 0.880 0.900 202,000 178,380 0.8831 0.808 0.808 0.817 0.799 0.817 222,525 0.8016 -1.11%
2026-04-16 0 0.900 0.890 0.910 0.880 0.910 109,580 98,922 0.9027 0.817 0.808 0.826 0.799 0.826 120,714 0.8195 0.00%
2026-04-15 0 0.900 0.880 0.900 0.870 0.900 226,000 199,080 0.8809 0.817 0.799 0.817 0.790 0.817 248,964 0.7996 0.00%
2026-04-14 0 0.900 0.890 0.900 0.880 0.950 1,069,217 958,495 0.8964 0.817 0.808 0.817 0.799 0.862 1,177,859 0.8138 -1.10%
2026-04-13 0 0.910 0.890 0.900 0.880 0.930 674,000 605,180 0.8979 0.826 0.808 0.817 0.799 0.844 742,485 0.8151 0.00%
2026-04-10 0 0.910 0.900 0.910 0.910 0.950 770,179 713,246 0.9261 0.826 0.817 0.826 0.826 0.862 848,436 0.8407 -4.21%
2026-04-09 0 0.950 0.920 0.950 0.930 0.950 135,078 126,284 0.9349 0.862 0.835 0.862 0.844 0.862 148,803 0.8487 0.00%
2026-04-08 0 0.950 0.940 0.950 0.950 0.960 16,000 15,220 0.9513 0.862 0.853 0.862 0.862 0.871 17,626 0.8635 0.00%
2026-04-02 0 0.950 0.920 0.950 0.910 0.960 120,033 112,791 0.9397 0.862 0.835 0.862 0.826 0.871 132,229 0.8530 0.00%
2026-04-01 0 0.950 0.930 0.950 0.930 0.960 244,000 227,700 0.9332 0.862 0.844 0.862 0.844 0.871 268,793 0.8471 0.00%
2026-03-31 0 0.950 0.930 0.950 0.920 0.950 82,845 77,634 0.9371 0.862 0.844 0.862 0.835 0.862 91,263 0.8507 0.00%
2026-03-30 0 0.950 0.930 0.950 0.930 0.950 290,000 270,060 0.9312 0.862 0.844 0.862 0.844 0.862 319,467 0.8453 -1.04%
2026-03-27 0 0.960 0.940 0.960 0.940 0.960 180,000 169,640 0.9424 0.871 0.853 0.871 0.853 0.871 198,290 0.8555 0.00%
2026-03-26 0 0.960 0.940 0.960 0.940 0.960 832,000 793,840 0.9541 0.871 0.853 0.871 0.853 0.871 916,539 0.8661 -6.80%
2026-03-25 0 1.030 0.980 1.030 0.990 1.030 44,000 43,840 0.9964 0.935 0.890 0.935 0.899 0.935 48,471 0.9045 3.00%
2026-03-24 0 1.000 0.970 1.000 0.990 1.000 38,000 37,720 0.9926 0.908 0.881 0.908 0.899 0.908 41,861 0.9011 1.01%
2026-03-23 0 0.990 0.970 0.990 0.960 0.990 98,000 95,220 0.9716 0.899 0.881 0.899 0.871 0.899 107,958 0.8820 -1.00%
2026-03-20 0 1.000 0.980 1.000 1.000 1.000 20,000 20,000 1.0000 0.908 0.890 0.908 0.908 0.908 22,032 0.9078 0.00%
2026-03-19 0 1.000 0.980 1.000 0.980 1.000 170,047 167,126 0.9828 0.908 0.890 0.908 0.890 0.908 187,325 0.8922 0.00%
2026-03-18 0 1.000 0.980 1.000 1.000 1.010 16,000 16,120 1.0075 0.908 0.890 0.908 0.908 0.917 17,626 0.9146 -0.99%
2026-03-17 0 1.010 1.000 1.010 0.980 1.010 111,123 110,311 0.9927 0.917 0.908 0.917 0.890 0.917 122,414 0.9011 1.00%
2026-03-16 0 1.000 0.980 0.990 0.990 1.000 260,000 257,420 0.9901 0.908 0.890 0.899 0.899 0.908 286,418 0.8988 1.01%
2026-03-13 0 0.990 0.980 0.990 0.980 1.000 238,000 235,420 0.9892 0.899 0.890 0.899 0.890 0.908 262,183 0.8979 -1.00%
2026-03-12 0 1.000 0.980 1.000 0.980 1.000 252,000 248,180 0.9848 0.908 0.890 0.908 0.890 0.908 277,606 0.8940 -0.99%
2026-03-11 0 1.010 0.990 1.010 1.000 1.010 128,000 128,020 1.0002 0.917 0.899 0.917 0.908 0.917 141,006 0.9079 1.00%
2026-03-10 0 1.000 0.980 1.000 - - 0 0 - 0.908 0.890 0.908 - - 0 - 0.00%
2026-03-09 0 1.000 0.990 1.000 0.980 1.000 184,000 181,500 0.9864 0.908 0.899 0.908 0.890 0.908 202,696 0.8954 -1.96%
2026-03-06 0 1.020 0.980 1.020 0.980 1.020 83,901 84,301 1.0048 0.926 0.890 0.926 0.890 0.926 92,426 0.9121 2.00%
2026-03-05 0 1.000 0.970 1.000 1.000 1.000 2,000 2,000 1.0000 0.908 0.881 0.908 0.908 0.908 2,203 0.9078 1.01%
2026-03-04 0 0.990 0.980 0.990 0.980 1.000 288,000 284,860 0.9891 0.899 0.890 0.899 0.890 0.908 317,263 0.8979 -1.00%
2026-03-03 0 1.000 0.990 1.000 0.990 1.030 581,146 585,497 1.0075 0.908 0.899 0.908 0.899 0.935 640,196 0.9146 -2.91%
2026-03-02 0 1.030 1.010 1.030 1.020 1.030 4,000 4,100 1.0250 0.935 0.917 0.935 0.926 0.935 4,406 0.9305 0.00%
2026-02-27 0 1.030 1.030 1.040 1.010 1.030 350,000 359,780 1.0279 0.935 0.935 0.944 0.917 0.935 385,563 0.9331 0.00%
2026-02-26 0 1.030 1.010 1.030 1.020 1.040 216,000 222,080 1.0281 0.935 0.917 0.935 0.926 0.944 237,948 0.9333 0.00%
2026-02-25 0 1.030 1.020 1.030 1.020 1.030 488,000 501,620 1.0279 0.935 0.926 0.935 0.926 0.935 537,585 0.9331 0.00%
2026-02-24 0 1.030 1.020 1.030 1.010 1.030 202,000 206,860 1.0241 0.935 0.926 0.935 0.917 0.935 222,525 0.9296 0.00%
2026-02-23 0 1.030 1.010 1.030 1.010 1.030 202,000 206,480 1.0222 0.935 0.917 0.935 0.917 0.935 222,525 0.9279 -0.96%
2026-02-20 0 1.040 1.010 1.040 1.020 1.040 378,000 385,600 1.0201 0.944 0.917 0.944 0.926 0.944 416,408 0.9260 1.96%
2026-02-16 0 1.020 1.010 1.020 1.010 1.020 298,000 302,960 1.0166 0.926 0.917 0.926 0.917 0.926 328,280 0.9229 0.99%
2026-02-13 0 1.010 1.000 1.020 1.000 1.010 178,000 178,740 1.0042 0.917 0.908 0.926 0.908 0.917 196,086 0.9115 1.00%
2026-02-12 0 1.000 0.990 1.000 0.980 1.000 382,788 378,796 0.9896 0.908 0.899 0.908 0.890 0.908 421,683 0.8983 0.00%
2026-02-11 0 1.000 0.980 1.000 0.980 1.000 466,000 461,960 0.9913 0.908 0.890 0.908 0.890 0.908 513,350 0.8999 1.01%
2026-02-10 0 0.990 0.980 0.990 0.970 1.000 428,000 421,740 0.9854 0.899 0.890 0.899 0.881 0.908 471,489 0.8945 -1.98%
2026-02-09 0 1.010 0.990 1.010 0.980 1.010 1,779,002 1,764,382 0.9918 0.917 0.899 0.917 0.890 0.917 1,959,765 0.9003 -0.98%
2026-02-06 0 1.020 1.010 1.020 0.980 1.020 496,000 494,320 0.9966 0.926 0.917 0.926 0.890 0.926 546,398 0.9047 2.00%
2026-02-05 0 1.000 1.000 1.010 0.990 1.010 1,154,144 1,152,385 0.9985 0.908 0.908 0.917 0.899 0.917 1,271,416 0.9064 -1.96%
2026-02-04 0 1.020 1.000 1.020 1.000 1.030 124,000 124,380 1.0031 0.926 0.908 0.926 0.908 0.935 136,600 0.9105 0.99%
2026-02-03 0 1.010 0.990 1.010 1.000 1.020 258,000 258,840 1.0033 0.917 0.899 0.917 0.908 0.926 284,215 0.9107 1.00%
2026-02-02 0 1.000 1.000 1.020 1.000 1.030 196,000 198,080 1.0106 0.908 0.908 0.926 0.908 0.935 215,915 0.9174 -2.91%
2026-01-30 0 1.030 1.010 1.020 1.020 1.040 154,000 157,380 1.0219 0.935 0.917 0.926 0.926 0.944 169,648 0.9277 -0.96%
2026-01-29 0 1.040 1.030 1.040 1.030 1.040 26,000 27,020 1.0392 0.944 0.935 0.944 0.935 0.944 28,642 0.9434 0.00%
2026-01-28 0 1.040 1.020 1.040 1.010 1.040 484,000 495,000 1.0227 0.944 0.926 0.944 0.917 0.944 533,179 0.9284 0.00%
2026-01-27 0 1.040 1.030 1.040 - - 0 0 - 0.944 0.935 0.944 - - 0 - 0.00%
2026-01-26 0 1.040 1.020 1.040 1.030 1.040 65,062 67,193 1.0328 0.944 0.926 0.944 0.935 0.944 71,673 0.9375 0.97%
2026-01-23 0 1.030 1.020 1.040 1.020 1.030 202,000 208,040 1.0299 0.935 0.926 0.944 0.926 0.935 222,525 0.9349 0.00%
2026-01-22 0 1.030 1.030 1.040 1.020 1.030 1,020,698 1,049,578 1.0283 0.935 0.935 0.944 0.926 0.935 1,124,410 0.9334 0.98%
2026-01-21 0 1.020 1.010 1.030 1.010 1.030 89,469 90,863 1.0156 0.926 0.917 0.935 0.917 0.935 98,560 0.9219 -0.97%
2026-01-20 0 1.030 1.010 1.030 1.010 1.030 212,000 215,760 1.0177 0.935 0.917 0.935 0.917 0.935 233,541 0.9239 0.98%
2026-01-19 0 1.020 1.010 1.020 1.020 1.040 90,000 92,720 1.0302 0.926 0.917 0.926 0.926 0.944 99,145 0.9352 -0.97%
2026-01-16 0 1.030 1.020 1.050 1.030 1.030 414,000 426,420 1.0300 0.935 0.926 0.953 0.935 0.935 456,066 0.9350 -1.90%
2026-01-15 0 1.050 1.040 1.050 1.030 1.050 492,000 514,300 1.0453 0.953 0.944 0.953 0.935 0.953 541,992 0.9489 -0.94%
2026-01-14 0 1.060 1.050 1.060 1.050 1.070 180,376 190,978 1.0588 0.962 0.953 0.962 0.953 0.971 198,704 0.9611 0.00%
2026-01-13 0 1.060 1.040 1.060 1.050 1.060 20,000 21,180 1.0590 0.962 0.944 0.962 0.953 0.962 22,032 0.9613 0.00%
2026-01-12 0 1.060 1.050 1.060 1.060 1.060 40,000 42,400 1.0600 0.962 0.953 0.962 0.962 0.962 44,064 0.9622 1.92%
2026-01-09 0 1.040 1.040 1.060 1.040 1.060 160,000 167,260 1.0454 0.944 0.944 0.962 0.944 0.962 176,257 0.9490 0.00%
2026-01-08 0 1.040 1.040 1.050 1.040 1.060 132,000 137,340 1.0405 0.944 0.944 0.953 0.944 0.962 145,412 0.9445 -0.95%
2026-01-07 0 1.050 1.050 1.060 1.040 1.050 40,000 41,980 1.0495 0.953 0.953 0.962 0.944 0.953 44,064 0.9527 -1.87%
2026-01-06 0 1.070 1.040 1.070 1.040 1.070 70,000 73,480 1.0497 0.971 0.944 0.971 0.944 0.971 77,113 0.9529 1.90%
2026-01-05 0 1.050 1.040 1.050 1.040 1.050 1,316,000 1,375,280 1.0450 0.953 0.944 0.953 0.944 0.953 1,449,718 0.9487 -1.87%
2026-01-02 0 1.070 1.040 1.070 1.040 1.070 52,000 55,200 1.0615 0.971 0.944 0.971 0.944 0.971 57,284 0.9636 0.94%
2025-12-31 0 1.060 1.040 1.060 1.050 1.060 79,381 83,356 1.0501 0.962 0.944 0.962 0.953 0.962 87,447 0.9532 1.92%
2025-12-30 0 1.040 1.030 1.040 1.040 1.040 6,128,406 6,388,395 1.0424 0.944 0.935 0.944 0.944 0.944 6,751,108 0.9463 0.00%
2025-12-29 0 1.040 1.030 1.040 1.040 1.040 38,000 39,500 1.0395 0.944 0.935 0.944 0.944 0.944 41,861 0.9436 -1.89%
2025-12-24 0 1.060 1.040 1.060 1.060 1.070 32,289 34,229 1.0601 0.962 0.944 0.962 0.962 0.971 35,570 0.9623 0.95%
2025-12-23 0 1.050 1.040 1.050 1.040 1.060 4,032,831 4,234,365 1.0500 0.953 0.944 0.953 0.944 0.962 4,442,604 0.9531 0.00%
2025-12-22 0 1.050 1.050 1.060 1.050 1.060 70,093 73,698 1.0514 0.953 0.953 0.962 0.953 0.962 77,215 0.9545 -0.94%
2025-12-19 0 1.060 1.050 1.060 1.060 1.060 38,000 40,280 1.0600 0.962 0.953 0.962 0.962 0.962 41,861 0.9622 0.00%
2025-12-18 0 1.060 1.030 1.060 1.030 1.060 170,000 177,680 1.0452 0.962 0.935 0.962 0.935 0.962 187,274 0.9488 2.91%
2025-12-17 0 1.030 1.030 1.050 1.030 1.070 50,000 52,300 1.0460 0.935 0.935 0.953 0.935 0.971 55,080 0.9495 -1.90%
2025-12-16 0 1.050 1.040 1.050 1.040 1.050 15,422,000 16,039,160 1.0400 0.953 0.944 0.953 0.944 0.953 16,989,016 0.9441 0.00%
2025-12-15 0 1.050 1.050 1.060 1.030 1.070 81,614 86,290 1.0573 0.953 0.953 0.962 0.935 0.971 89,907 0.9598 -0.94%
2025-12-12 0 1.060 1.030 1.060 - - 0 0 - 0.962 0.935 0.962 - - 0 - 0.00%
2025-12-11 0 1.060 1.030 1.060 1.050 1.080 64,588 68,075 1.0540 0.962 0.935 0.962 0.953 0.980 71,151 0.9568 0.00%
2025-12-10 0 1.060 1.030 1.060 - - 0 0 - 0.962 0.935 0.962 - - 0 - 0.00%
2025-12-09 0 1.060 1.040 1.080 1.060 1.080 27,317 29,382 1.0756 0.962 0.944 0.980 0.962 0.980 30,093 0.9764 0.00%
2025-12-08 0 1.060 1.030 1.060 1.030 1.060 6,132 6,372 1.0391 0.962 0.935 0.962 0.935 0.962 6,755 0.9433 -0.93%
2025-12-05 0 1.070 1.040 1.070 1.040 1.070 112,000 118,240 1.0557 0.971 0.944 0.971 0.944 0.971 123,380 0.9583 2.88%
2025-12-04 0 1.040 1.020 1.040 1.010 1.040 12,000 12,360 1.0300 0.944 0.926 0.944 0.917 0.944 13,219 0.9350 1.96%
2025-12-03 0 1.020 1.000 1.020 1.000 1.030 116,521 117,261 1.0064 0.926 0.908 0.926 0.908 0.935 128,361 0.9135 0.00%
2025-12-02 0 1.020 1.000 1.050 1.020 1.020 236,000 240,720 1.0200 0.926 0.908 0.953 0.926 0.926 259,980 0.9259 0.00%
2025-12-01 0 1.020 1.000 1.020 - - 0 0 - 0.926 0.908 0.926 - - 0 - 0.00%
2025-11-28 0 1.020 1.000 1.020 - - 0 0 - 0.926 0.908 0.926 - - 0 - 0.00%
2025-11-27 0 1.020 1.000 1.020 1.000 1.020 164,000 164,260 1.0016 0.926 0.908 0.926 0.908 0.926 180,664 0.9092 2.00%
2025-11-26 0 1.000 1.000 1.020 1.000 1.020 124,000 124,420 1.0034 0.908 0.908 0.926 0.908 0.926 136,600 0.9108 -2.91%
2025-11-25 0 1.030 1.000 1.040 0.990 1.040 206,000 208,600 1.0126 0.935 0.908 0.944 0.899 0.944 226,931 0.9192 0.98%
2025-11-24 0 1.020 1.000 1.020 0.990 1.020 428,000 429,400 1.0033 0.926 0.908 0.926 0.899 0.926 471,489 0.9107 -0.97%
2025-11-21 0 1.030 1.000 1.040 1.010 1.060 702,000 717,180 1.0216 0.935 0.908 0.944 0.917 0.962 773,330 0.9274 -1.90%
2025-11-20 0 1.050 1.030 1.070 - - 0 0 - 0.953 0.935 0.971 - - 0 - 0.00%
2025-11-19 0 1.050 1.040 1.050 1.030 1.050 111,670 115,460 1.0339 0.953 0.944 0.953 0.935 0.953 123,017 0.9386 -0.94%
2025-11-18 0 1.060 1.040 1.060 1.060 1.060 2,000 2,120 1.0600 0.962 0.944 0.962 0.962 0.962 2,203 0.9622 -0.93%
2025-11-17 0 1.070 1.040 1.070 1.050 1.070 56,835 59,660 1.0497 0.971 0.944 0.971 0.953 0.971 62,610 0.9529 1.90%
2025-11-14 0 1.050 1.040 1.050 1.020 1.080 972,000 1,027,100 1.0567 0.953 0.944 0.953 0.926 0.980 1,070,764 0.9592 0.96%
2025-11-13 0 1.040 1.030 1.050 1.020 1.040 70,115 71,757 1.0234 0.944 0.935 0.953 0.926 0.944 77,239 0.9290 0.97%
2025-11-12 0 1.030 1.030 1.050 - - 0 0 - 0.935 0.935 0.953 - - 0 - 0.00%
2025-11-11 0 1.030 1.020 1.040 - - 0 0 - 0.935 0.926 0.944 - - 0 - 0.00%
2025-11-10 0 1.030 1.020 1.040 1.030 1.040 170,000 175,440 1.0320 0.935 0.926 0.944 0.935 0.944 187,274 0.9368 -0.96%
2025-11-07 0 1.040 1.020 1.040 1.020 1.060 217,951 225,028 1.0325 0.944 0.926 0.944 0.926 0.962 240,097 0.9372 -0.95%
2025-11-06 0 1.050 1.020 1.050 1.020 1.050 61,066 62,687 1.0265 0.953 0.926 0.953 0.926 0.953 67,271 0.9319 0.96%
2025-11-05 0 1.040 1.030 1.040 1.010 1.040 651,737 665,049 1.0204 0.944 0.935 0.944 0.917 0.944 717,959 0.9263 -0.95%
2025-11-04 0 1.050 1.030 1.050 1.010 1.060 140,571 147,265 1.0476 0.953 0.935 0.953 0.917 0.962 154,854 0.9510 0.00%
2025-11-03 0 1.050 1.010 1.050 1.050 1.050 18,000 18,900 1.0500 0.953 0.917 0.953 0.953 0.953 19,829 0.9532 0.00%
2025-10-31 0 1.050 1.000 1.070 1.030 1.050 416,365 434,395 1.0433 0.953 0.908 0.971 0.935 0.953 458,671 0.9471 1.94%
2025-10-30 0 1.030 1.000 1.030 1.000 1.030 241,067 247,127 1.0251 0.935 0.908 0.935 0.908 0.935 265,562 0.9306 1.98%
2025-10-28 0 1.010 0.990 1.020 1.000 1.010 60,000 60,560 1.0093 0.917 0.899 0.926 0.908 0.917 66,097 0.9162 1.00%
2025-10-27 0 1.000 0.990 1.000 0.990 1.000 145,529 145,329 0.9986 0.908 0.899 0.908 0.899 0.908 160,316 0.9065 2.04%
2025-10-24 0 0.980 0.980 0.990 0.980 1.000 190,000 186,620 0.9822 0.890 0.890 0.899 0.890 0.908 209,306 0.8916 -1.01%
2025-10-23 0 0.990 0.990 1.000 0.970 1.000 926,000 922,120 0.9958 0.899 0.899 0.908 0.881 0.908 1,020,090 0.9040 1.02%
2025-10-22 0 0.980 0.970 0.980 0.960 0.980 112,000 108,620 0.9698 0.890 0.881 0.890 0.871 0.890 123,380 0.8804 -1.01%
2025-10-21 0 0.990 0.980 0.990 0.980 0.990 314,000 307,320 0.9787 0.899 0.890 0.899 0.890 0.899 345,905 0.8885 2.06%
2025-10-20 0 0.970 0.970 0.980 0.970 0.980 358,000 347,280 0.9701 0.881 0.881 0.890 0.881 0.890 394,376 0.8806 1.04%
2025-10-17 0 0.960 0.950 0.970 0.950 0.980 231,815 222,280 0.9589 0.871 0.862 0.881 0.862 0.890 255,370 0.8704 -2.04%
2025-10-16 0 0.980 0.970 0.980 0.960 0.990 428,000 417,940 0.9765 0.890 0.881 0.890 0.871 0.899 471,489 0.8864 1.03%
2025-10-15 0 0.970 0.960 0.970 0.950 0.990 256,000 245,960 0.9608 0.881 0.871 0.881 0.862 0.899 282,012 0.8722 1.04%
2025-10-14 0 0.960 0.950 0.960 0.950 0.990 620,000 604,020 0.9742 0.871 0.862 0.871 0.862 0.899 682,998 0.8844 -4.00%
2025-10-13 0 1.000 0.990 1.000 0.990 1.000 276,000 273,780 0.9920 0.908 0.899 0.908 0.899 0.908 304,044 0.9005 -0.99%
2025-10-10 0 1.010 1.000 1.010 1.010 1.010 85,143 85,994 1.0100 0.917 0.908 0.917 0.917 0.917 93,794 0.9168 -0.98%
2025-10-09 0 1.020 1.000 1.020 1.000 1.030 340,000 343,520 1.0104 0.926 0.908 0.926 0.908 0.935 374,547 0.9172 0.00%
2025-10-08 0 1.020 1.010 1.030 1.010 1.030 242,561 248,172 1.0231 0.926 0.917 0.935 0.917 0.935 267,207 0.9288 0.00%
2025-10-06 0 1.020 1.010 1.030 1.010 1.020 78,000 79,480 1.0190 0.926 0.917 0.935 0.917 0.926 85,926 0.9250 0.00%
2025-10-03 0 1.020 1.010 1.030 1.010 1.020 106,057 107,917 1.0175 0.926 0.917 0.935 0.917 0.926 116,833 0.9237 0.00%
2025-10-02 0 1.020 1.000 1.020 1.000 1.020 46,000 46,860 1.0187 0.926 0.908 0.926 0.908 0.926 50,674 0.9247 0.00%
2025-09-30 0 1.020 1.000 1.020 1.000 1.030 204,000 206,400 1.0118 0.926 0.908 0.926 0.908 0.935 224,728 0.9184 0.00%
2025-09-29 0 1.020 1.000 1.020 1.000 1.030 194,000 195,060 1.0055 0.926 0.908 0.926 0.908 0.935 213,712 0.9127 0.99%
2025-09-26 0 1.010 0.990 1.010 0.990 1.010 417,758 415,440 0.9945 0.917 0.899 0.917 0.899 0.917 460,206 0.9027 1.00%
2025-09-25 0 1.000 0.980 1.000 0.960 1.000 150,420 147,883 0.9831 0.908 0.890 0.908 0.871 0.908 165,704 0.8925 0.00%
2025-09-24 0 1.000 0.980 1.000 0.990 1.000 524,000 520,000 0.9924 0.908 0.890 0.908 0.899 0.908 577,243 0.9008 0.00%
2025-09-23 0 1.000 1.000 1.010 0.990 1.010 270,000 270,120 1.0004 0.908 0.908 0.917 0.899 0.917 297,434 0.9082 0.00%
2025-09-22 0 1.000 1.000 1.010 1.000 1.010 266,000 267,320 1.0050 0.908 0.908 0.917 0.908 0.917 293,028 0.9123 -0.99%
2025-09-19 0 1.010 1.000 1.010 1.000 1.030 126,141 126,941 1.0063 0.917 0.908 0.917 0.908 0.935 138,958 0.9135 0.00%
2025-09-18 0 1.010 1.000 1.010 1.000 1.020 56,000 56,080 1.0014 0.917 0.908 0.917 0.908 0.926 61,690 0.9091 1.00%
2025-09-17 0 1.000 0.990 1.000 0.990 1.020 84,000 83,980 0.9998 0.908 0.899 0.908 0.899 0.926 92,535 0.9075 0.00%
2025-09-16 0 1.000 0.980 1.000 0.980 1.020 164,716 165,863 1.0070 0.908 0.890 0.908 0.890 0.926 181,453 0.9141 -0.99%
2025-09-15 0 1.010 0.970 1.010 0.970 1.030 194,000 191,360 0.9864 0.917 0.881 0.917 0.881 0.935 213,712 0.8954 -0.98%
2025-09-12 0 1.020 1.010 1.020 1.000 1.040 222,000 223,900 1.0086 0.926 0.917 0.926 0.908 0.944 244,557 0.9155 0.99%
2025-09-11 0 1.010 1.010 1.020 1.010 1.010 30,683 31,056 1.0122 0.917 0.917 0.926 0.917 0.917 33,801 0.9188 -0.98%
2025-09-10 0 1.020 1.000 1.020 1.000 1.030 54,000 54,960 1.0178 0.926 0.908 0.926 0.908 0.935 59,487 0.9239 -0.97%
2025-09-09 0 1.030 1.000 1.030 1.010 1.030 20,000 20,440 1.0220 0.935 0.908 0.935 0.917 0.935 22,032 0.9277 0.00%
2025-09-08 0 1.030 1.000 1.030 1.030 1.040 284,049 293,690 1.0339 0.935 0.908 0.935 0.935 0.944 312,911 0.9386 0.00%
2025-09-05 0 1.030 1.000 1.030 1.010 1.040 54,000 55,180 1.0219 0.935 0.908 0.935 0.917 0.944 59,487 0.9276 1.98%
2025-09-04 0 1.010 0.980 1.010 0.980 1.030 148,000 148,600 1.0041 0.917 0.890 0.917 0.890 0.935 163,038 0.9114 0.30%
2025-09-03 0 1.030 1.010 1.020 1.000 1.030 200,000 201,840 1.0092 0.914 0.896 0.905 0.887 0.914 225,354 0.8957 0.98%
2025-09-02 0 1.020 1.000 1.020 1.010 1.030 216,000 219,680 1.0170 0.905 0.887 0.905 0.896 0.914 243,382 0.9026 -2.86%
2025-09-01 0 1.050 1.030 1.050 1.030 1.060 110,000 115,040 1.0458 0.932 0.914 0.932 0.914 0.941 123,945 0.9282 0.96%
2025-08-29 0 1.040 1.020 1.040 1.020 1.050 156,000 160,840 1.0310 0.923 0.905 0.923 0.905 0.932 175,776 0.9150 -0.95%
2025-08-28 0 1.050 1.030 1.040 1.030 1.060 118,000 122,100 1.0347 0.932 0.914 0.923 0.914 0.941 132,959 0.9183 0.00%
2025-08-27 0 1.050 1.030 1.050 1.050 1.060 204,000 216,180 1.0597 0.932 0.914 0.932 0.932 0.941 229,861 0.9405 0.00%
2025-08-26 0 1.050 1.010 1.040 1.000 1.050 719,727 735,213 1.0215 0.932 0.896 0.923 0.887 0.932 810,967 0.9066 1.94%
2025-08-25 0 1.030 1.010 1.030 1.010 1.050 162,000 168,180 1.0381 0.914 0.896 0.914 0.896 0.932 182,537 0.9213 -1.90%
2025-08-22 0 1.050 1.010 1.050 1.010 1.050 42,000 42,500 1.0119 0.932 0.896 0.932 0.896 0.932 47,324 0.8981 0.00%
2025-08-21 0 1.050 1.010 1.050 1.010 1.050 66,000 67,140 1.0173 0.932 0.896 0.932 0.896 0.932 74,367 0.9028 0.00%
2025-08-20 0 1.050 1.010 1.050 - - 0 0 - 0.932 0.896 0.932 - - 0 - 0.00%
2025-08-19 0 1.050 1.010 1.050 1.030 1.070 486,000 511,300 1.0521 0.932 0.896 0.932 0.914 0.950 547,610 0.9337 1.94%
2025-08-18 0 1.030 1.020 1.040 1.010 1.040 414,000 426,360 1.0299 0.914 0.905 0.923 0.896 0.923 466,483 0.9140 0.98%
2025-08-15 0 1.020 1.000 1.030 1.000 1.020 350,000 353,260 1.0093 0.905 0.887 0.914 0.887 0.905 394,370 0.8958 0.99%
2025-08-14 0 1.010 0.990 1.020 0.990 1.020 536,919 538,888 1.0037 0.896 0.879 0.905 0.879 0.905 604,984 0.8907 0.00%
2025-08-13 0 1.010 0.990 1.010 0.990 1.020 990,000 992,180 1.0022 0.896 0.879 0.896 0.879 0.905 1,115,502 0.8894 1.00%
2025-08-12 0 1.000 0.970 1.000 0.990 1.000 332,000 331,700 0.9991 0.887 0.861 0.887 0.879 0.887 374,088 0.8867 0.00%
2025-08-11 0 1.000 0.980 1.000 0.980 1.010 1,564,000 1,537,880 0.9833 0.887 0.870 0.887 0.870 0.896 1,762,268 0.8727 -1.96%
2025-08-08 0 1.020 0.980 1.020 0.990 1.020 760,000 764,500 1.0059 0.905 0.870 0.905 0.879 0.905 856,345 0.8927 2.00%
2025-08-07 0 1.000 0.980 0.990 0.970 1.000 64,000 62,420 0.9753 0.887 0.870 0.879 0.861 0.887 72,113 0.8656 1.01%
2025-08-06 0 0.990 0.960 0.980 0.980 1.000 92,000 90,840 0.9874 0.879 0.852 0.870 0.870 0.887 103,663 0.8763 2.06%
2025-08-05 0 0.970 0.950 0.970 0.960 1.010 210,000 205,200 0.9771 0.861 0.843 0.861 0.852 0.896 236,622 0.8672 0.00%
2025-08-04 0 0.970 0.960 0.970 0.950 0.990 212,960 204,371 0.9597 0.861 0.852 0.861 0.843 0.879 239,957 0.8517 -3.00%
2025-08-01 0 1.000 0.980 1.000 1.010 1.010 18,000 18,180 1.0100 0.887 0.870 0.887 0.896 0.896 20,282 0.8964 -0.99%
2025-07-31 0 1.010 0.980 1.010 0.980 1.030 176,000 175,240 0.9957 0.896 0.870 0.896 0.870 0.914 198,312 0.8837 -0.98%
2025-07-30 0 1.020 0.980 1.020 1.030 1.030 12,000 12,360 1.0300 0.905 0.870 0.905 0.914 0.914 13,521 0.9141 0.99%
2025-07-29 0 1.010 0.980 1.000 0.990 1.010 334,000 333,620 0.9989 0.896 0.870 0.887 0.879 0.896 376,341 0.8865 1.00%
2025-07-28 0 1.000 0.980 0.990 0.980 1.040 400,000 398,980 0.9975 0.887 0.870 0.879 0.870 0.923 450,708 0.8852 -3.85%
2025-07-25 0 1.040 0.990 1.040 0.990 1.040 456,000 459,380 1.0074 0.923 0.879 0.923 0.879 0.923 513,807 0.8941 4.00%
2025-07-24 0 1.000 0.970 1.000 0.970 1.040 512,000 504,980 0.9863 0.887 0.861 0.887 0.861 0.923 576,906 0.8753 -1.96%
2025-07-23 0 1.020 1.000 1.020 0.970 1.020 1,772,000 1,772,720 1.0004 0.905 0.887 0.905 0.861 0.905 1,996,637 0.8879 5.15%
2025-07-22 0 0.970 0.960 0.970 0.950 0.990 1,092,000 1,047,660 0.9594 0.861 0.852 0.861 0.843 0.879 1,230,433 0.8515 0.00%
2025-07-21 0 0.970 0.940 0.980 0.950 0.980 336,000 325,180 0.9678 0.861 0.834 0.870 0.843 0.870 378,595 0.8589 2.11%
2025-07-18 0 0.950 0.930 0.960 0.900 0.980 1,860,000 1,745,680 0.9385 0.843 0.825 0.852 0.799 0.870 2,095,792 0.8329 3.26%
2025-07-17 0 0.920 0.910 0.920 0.880 0.930 536,000 483,640 0.9023 0.816 0.808 0.816 0.781 0.825 603,949 0.8008 -1.08%
2025-07-16 0 0.930 0.920 0.930 0.880 1.050 2,652,000 2,422,580 0.9135 0.825 0.816 0.825 0.781 0.932 2,988,194 0.8107 6.90%
2025-07-15 0 0.870 0.870 0.880 0.860 0.890 922,000 805,660 0.8738 0.772 0.772 0.781 0.763 0.790 1,038,882 0.7755 -2.25%
2025-07-14 0 0.890 0.870 0.890 0.870 0.890 274,000 239,480 0.8740 0.790 0.772 0.790 0.772 0.790 308,735 0.7757 1.14%
2025-07-11 0 0.880 0.880 0.900 0.860 0.890 246,000 216,100 0.8785 0.781 0.781 0.799 0.763 0.790 277,185 0.7796 0.00%
2025-07-10 0 0.880 0.870 0.890 0.860 0.880 578,000 504,040 0.8720 0.781 0.772 0.790 0.763 0.781 651,273 0.7739 1.15%
2025-07-09 0 0.870 0.860 0.870 0.860 0.890 370,000 320,480 0.8662 0.772 0.763 0.772 0.763 0.790 416,905 0.7687 1.16%
2025-07-08 0 0.860 0.860 0.880 0.840 0.880 1,642,000 1,403,840 0.8550 0.763 0.763 0.781 0.745 0.781 1,850,156 0.7588 1.18%
2025-07-07 0 0.850 0.840 0.850 0.830 0.850 268,000 224,460 0.8375 0.754 0.745 0.754 0.737 0.754 301,974 0.7433 0.00%
2025-07-04 0 0.850 0.820 0.850 0.820 0.850 593,770 491,731 0.8282 0.754 0.728 0.754 0.728 0.754 669,042 0.7350 3.66%
2025-07-03 0 0.820 0.810 0.820 0.810 0.820 78,000 63,700 0.8167 0.728 0.719 0.728 0.719 0.728 87,888 0.7248 0.00%
2025-07-02 0 0.820 0.810 0.820 0.810 0.820 210,000 171,000 0.8143 0.728 0.719 0.728 0.719 0.728 236,622 0.7227 -1.20%
2025-06-30 0 0.830 0.810 0.830 0.820 0.830 300,000 246,040 0.8201 0.737 0.719 0.737 0.728 0.737 338,031 0.7279 0.00%
2025-06-27 0 0.830 0.810 0.830 0.810 0.830 478,000 389,940 0.8158 0.737 0.719 0.737 0.719 0.737 538,596 0.7240 1.22%
2025-06-26 0 0.820 0.810 0.820 0.800 0.820 384,000 310,700 0.8091 0.728 0.719 0.728 0.710 0.728 432,680 0.7181 1.23%
2025-06-25 0 0.810 0.800 0.810 0.790 0.820 741,160 598,444 0.8074 0.719 0.710 0.719 0.701 0.728 835,117 0.7166 0.00%
2025-06-24 0 0.810 0.800 0.810 0.790 0.810 1,230,000 984,100 0.8001 0.719 0.710 0.719 0.701 0.719 1,385,927 0.7101 1.25%
2025-06-23 0 0.800 0.800 0.810 0.800 0.810 1,100,897 883,137 0.8022 0.710 0.710 0.719 0.710 0.719 1,240,458 0.7119 -1.23%
2025-06-20 0 0.810 0.810 0.820 0.800 0.820 480,000 387,260 0.8068 0.719 0.719 0.728 0.710 0.728 540,850 0.7160 1.25%
2025-06-19 0 0.800 0.800 0.810 0.800 0.810 1,304,000 1,045,940 0.8021 0.710 0.710 0.719 0.710 0.719 1,469,308 0.7119 -2.44%
2025-06-18 0 0.820 0.800 0.820 0.800 0.820 355,248 287,838 0.8102 0.728 0.710 0.728 0.710 0.728 400,283 0.7191 1.23%
2025-06-17 0 0.810 0.800 0.810 0.790 0.810 5,780,000 4,624,440 0.8001 0.719 0.710 0.719 0.701 0.719 6,512,731 0.7101 0.00%
2025-06-16 0 0.810 0.800 0.810 0.790 0.810 8,976,000 7,265,580 0.8094 0.719 0.710 0.719 0.701 0.719 10,113,888 0.7184 1.25%
2025-06-13 0 0.800 0.790 0.810 0.800 0.810 206,000 164,880 0.8004 0.710 0.701 0.719 0.710 0.719 232,115 0.7103 -1.23%
2025-06-12 0 0.810 0.800 0.810 0.800 0.810 742,000 599,700 0.8082 0.719 0.710 0.719 0.710 0.719 836,063 0.7173 1.25%
2025-06-11 0 0.800 0.790 0.800 0.790 0.800 1,178,699 942,912 0.8000 0.710 0.701 0.710 0.701 0.710 1,328,123 0.7100 0.00%
2025-06-10 0 0.800 0.790 0.800 0.780 0.800 472,000 375,340 0.7952 0.710 0.701 0.710 0.692 0.710 531,835 0.7057 0.00%
2025-06-09 0 0.800 0.790 0.800 0.790 0.810 278,000 222,780 0.8014 0.710 0.701 0.710 0.701 0.719 313,242 0.7112 0.00%
2025-06-06 0 0.800 0.790 0.800 0.800 0.800 228,790 183,032 0.8000 0.710 0.701 0.710 0.710 0.710 257,794 0.7100 0.00%
2025-06-05 0 0.800 0.790 0.800 0.790 0.800 1,156,418 924,694 0.7996 0.710 0.701 0.710 0.701 0.710 1,303,017 0.7097 0.00%
2025-06-04 0 0.800 0.780 0.800 0.780 0.800 140,000 110,060 0.7861 0.710 0.692 0.710 0.692 0.710 157,748 0.6977 0.00%
2025-06-03 0 0.800 0.790 0.800 0.800 0.800 226,000 180,800 0.8000 0.710 0.701 0.710 0.710 0.710 254,650 0.7100 0.00%
2025-06-02 0 0.800 0.790 0.800 0.790 0.800 36,003 28,662 0.7961 0.710 0.701 0.710 0.701 0.710 40,567 0.7065 0.00%
2025-05-30 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.710 0.701 0.710 0.710 0.710 22,535 0.7100 -1.23%
2025-05-29 0 0.810 0.800 0.810 0.800 0.810 346,000 277,020 0.8006 0.719 0.710 0.719 0.710 0.719 389,862 0.7106 -1.22%
2025-05-28 0 0.820 0.800 0.820 0.800 0.820 150,498 121,823 0.8095 0.728 0.710 0.728 0.710 0.728 169,577 0.7184 1.23%
2025-05-27 0 0.810 0.800 0.810 0.800 0.810 126,000 100,900 0.8008 0.719 0.710 0.719 0.710 0.719 141,973 0.7107 0.00%
2025-05-26 0 0.810 0.800 0.810 0.780 0.820 456,020 364,776 0.7999 0.719 0.710 0.719 0.692 0.728 513,830 0.7099 0.00%
2025-05-23 0 0.810 0.800 0.810 0.800 0.810 766,000 619,980 0.8094 0.719 0.710 0.719 0.710 0.719 863,106 0.7183 0.00%
2025-05-22 0 0.810 0.800 0.810 0.800 0.820 134,000 107,820 0.8046 0.719 0.710 0.719 0.710 0.728 150,987 0.7141 -1.22%
2025-05-21 0 0.890 0.880 0.890 0.880 0.890 82,000 72,180 0.8802 0.728 0.720 0.728 0.720 0.728 100,283 0.7198 1.14%
2025-05-20 0 0.880 0.870 0.880 0.860 0.880 156,000 136,000 0.8718 0.720 0.711 0.720 0.703 0.720 190,781 0.7129 0.00%
2025-05-19 0 0.880 0.860 0.880 0.850 0.880 570,740 493,736 0.8651 0.720 0.703 0.720 0.695 0.720 697,991 0.7074 2.33%
2025-05-16 0 0.860 0.840 0.860 0.840 0.850 740,000 625,420 0.8452 0.703 0.687 0.703 0.687 0.695 904,989 0.6911 1.18%
2025-05-15 0 0.850 0.840 0.850 0.840 0.850 394,892 335,349 0.8492 0.695 0.687 0.695 0.687 0.695 482,936 0.6944 0.00%
2025-05-14 0 0.850 0.840 0.850 0.830 0.850 444,718 373,870 0.8407 0.695 0.687 0.695 0.679 0.695 543,871 0.6874 1.19%
2025-05-13 0 0.840 0.840 0.850 0.840 0.850 126,000 106,500 0.8452 0.687 0.687 0.695 0.687 0.695 154,093 0.6911 -1.18%
2025-05-12 0 0.850 0.840 0.850 0.840 0.850 70,000 58,820 0.8403 0.695 0.687 0.695 0.687 0.695 85,607 0.6871 0.00%
2025-05-09 0 0.850 0.840 0.850 0.820 0.850 569,595 471,859 0.8284 0.695 0.687 0.695 0.671 0.695 696,591 0.6774 1.19%
2025-05-08 0 0.840 0.830 0.840 0.830 0.840 266,000 220,880 0.8304 0.687 0.679 0.687 0.679 0.687 325,307 0.6790 0.00%
2025-05-07 0 0.840 0.820 0.840 0.820 0.840 344,000 285,660 0.8304 0.687 0.671 0.687 0.671 0.687 420,697 0.6790 0.00%
2025-05-06 0 0.840 0.830 0.840 0.830 0.840 306,919 254,871 0.8304 0.687 0.679 0.687 0.679 0.687 375,349 0.6790 1.20%
2025-05-02 0 0.830 0.830 0.840 0.830 0.830 452,757 375,788 0.8300 0.679 0.679 0.687 0.679 0.679 553,703 0.6787 1.22%
2025-04-30 0 0.820 0.820 0.840 0.820 0.820 4,000 3,280 0.8200 0.671 0.671 0.687 0.671 0.671 4,892 0.6705 0.00%
2025-04-29 0 0.820 0.820 0.830 0.820 0.840 431,036 355,049 0.8237 0.671 0.671 0.679 0.671 0.687 527,139 0.6735 -1.20%
2025-04-28 0 0.830 0.820 0.830 0.800 0.850 508,000 419,500 0.8258 0.679 0.671 0.679 0.654 0.695 621,263 0.6752 -2.35%
2025-04-25 0 0.850 0.840 0.860 0.840 0.850 154,000 130,760 0.8491 0.695 0.687 0.703 0.687 0.695 188,335 0.6943 0.00%
2025-04-24 0 0.850 0.830 0.850 0.830 0.860 100,000 84,240 0.8424 0.695 0.679 0.695 0.679 0.703 122,296 0.6888 -1.16%
2025-04-23 0 0.860 0.840 0.860 0.830 0.860 224,538 188,857 0.8411 0.703 0.687 0.703 0.679 0.703 274,600 0.6878 2.38%
2025-04-22 0 0.840 0.830 0.850 0.830 0.840 52,000 43,500 0.8365 0.687 0.679 0.695 0.679 0.687 63,594 0.6840 0.00%
2025-04-17 0 0.840 0.830 0.840 0.820 0.860 354,000 297,660 0.8408 0.687 0.679 0.687 0.671 0.703 432,927 0.6876 -1.18%
2025-04-16 0 0.850 0.840 0.850 0.820 0.850 104,000 86,740 0.8340 0.695 0.687 0.695 0.671 0.695 127,188 0.6820 0.00%
2025-04-15 0 0.850 0.840 0.850 0.830 0.870 720,000 619,500 0.8604 0.695 0.687 0.695 0.679 0.711 880,530 0.7036 -2.30%
2025-04-14 0 0.870 0.860 0.870 0.820 0.870 402,000 340,560 0.8472 0.711 0.703 0.711 0.671 0.711 491,629 0.6927 2.35%
2025-04-11 0 0.850 0.850 0.870 0.820 0.860 65,448 54,996 0.8403 0.695 0.695 0.711 0.671 0.703 80,040 0.6871 1.19%
2025-04-10 0 0.840 0.840 0.880 0.840 0.880 12,000 10,240 0.8533 0.687 0.687 0.720 0.687 0.720 14,675 0.6978 0.00%
2025-04-09 0 0.840 0.840 0.850 0.810 0.840 858,000 698,300 0.8139 0.687 0.687 0.695 0.662 0.687 1,049,298 0.6655 -1.18%
2025-04-08 0 0.850 0.840 0.850 0.800 0.850 518,000 432,960 0.8358 0.695 0.687 0.695 0.654 0.695 633,492 0.6834 7.59%
2025-04-07 0 0.790 0.790 0.810 0.780 0.880 1,888,047 1,547,720 0.8197 0.646 0.646 0.662 0.638 0.720 2,309,002 0.6703 -12.22%
2025-04-03 0 0.900 0.880 0.900 0.860 0.910 2,040,000 1,802,840 0.8837 0.736 0.720 0.736 0.703 0.744 2,494,834 0.7226 -2.17%
2025-04-02 0 0.920 0.910 0.920 0.910 0.920 28,000 25,580 0.9136 0.752 0.744 0.752 0.744 0.752 34,243 0.7470 0.00%
2025-04-01 0 0.920 0.910 0.930 0.900 0.930 282,000 260,280 0.9230 0.752 0.744 0.760 0.736 0.760 344,874 0.7547 0.00%
2025-03-31 0 0.920 0.910 0.920 0.890 0.920 544,000 493,700 0.9075 0.752 0.744 0.752 0.728 0.752 665,289 0.7421 2.22%
2025-03-28 0 0.900 0.890 0.900 0.890 0.910 140,000 124,840 0.8917 0.736 0.728 0.736 0.728 0.744 171,214 0.7291 0.00%
2025-03-27 0 0.900 0.890 0.900 0.890 0.900 110,000 97,960 0.8905 0.736 0.728 0.736 0.728 0.736 134,525 0.7282 1.12%
2025-03-26 0 0.890 0.880 0.900 0.880 0.900 60,000 53,500 0.8917 0.728 0.720 0.736 0.720 0.736 73,377 0.7291 0.00%
2025-03-25 0 0.890 0.880 0.900 - - 0 0 - 0.728 0.720 0.736 - - 0 - 0.00%
2025-03-24 0 0.890 0.890 0.910 0.880 0.900 332,000 296,300 0.8925 0.728 0.728 0.744 0.720 0.736 406,022 0.7298 -2.20%
2025-03-21 0 0.910 0.900 0.910 0.890 0.920 180,000 163,360 0.9076 0.744 0.736 0.744 0.728 0.752 220,132 0.7421 0.00%
2025-03-20 0 0.910 0.900 0.910 0.890 0.910 1,156,000 1,042,300 0.9016 0.744 0.736 0.744 0.728 0.744 1,413,739 0.7373 2.25%
2025-03-19 0 0.890 0.880 0.890 0.880 0.900 352,000 310,400 0.8818 0.728 0.720 0.728 0.720 0.736 430,481 0.7211 -1.11%
2025-03-18 0 0.900 0.890 0.900 0.880 0.900 600,000 536,800 0.8947 0.736 0.728 0.736 0.720 0.736 733,775 0.7316 -1.10%
2025-03-17 0 0.910 0.900 0.910 0.900 0.920 98,000 89,320 0.9114 0.744 0.736 0.744 0.736 0.752 119,850 0.7453 0.00%
2025-03-14 0 0.910 0.900 0.910 0.890 0.910 505,433 454,326 0.8989 0.744 0.736 0.744 0.728 0.744 618,123 0.7350 1.11%
2025-03-13 0 0.900 0.880 0.900 0.870 0.930 1,868,000 1,677,460 0.8980 0.736 0.720 0.736 0.711 0.760 2,284,485 0.7343 -3.23%
2025-03-12 0 0.930 0.920 0.930 0.880 0.930 734,000 668,740 0.9111 0.760 0.752 0.760 0.720 0.760 897,651 0.7450 4.49%
2025-03-11 0 0.890 0.880 0.890 0.860 0.890 360,000 315,040 0.8751 0.728 0.720 0.728 0.703 0.728 440,265 0.7156 1.14%
2025-03-10 0 0.880 0.860 0.880 0.860 0.890 730,000 635,100 0.8700 0.720 0.703 0.720 0.703 0.728 892,759 0.7114 2.33%
2025-03-07 0 0.860 0.850 0.860 0.860 0.870 308,000 265,400 0.8617 0.703 0.695 0.703 0.703 0.711 376,671 0.7046 -1.15%
2025-03-06 0 0.870 0.860 0.870 0.850 0.870 257,072 221,101 0.8601 0.711 0.703 0.711 0.695 0.711 314,388 0.7033 1.16%
2025-03-05 0 0.860 0.850 0.860 0.860 0.870 252,705 217,881 0.8622 0.703 0.695 0.703 0.703 0.711 309,048 0.7050 -1.15%
2025-03-04 0 0.870 0.860 0.870 0.860 0.870 34,000 29,260 0.8606 0.711 0.703 0.711 0.703 0.711 41,581 0.7037 1.16%
2025-03-03 0 0.860 0.850 0.860 0.850 0.870 18,000 15,420 0.8567 0.703 0.695 0.703 0.695 0.711 22,013 0.7005 0.00%
2025-02-28 0 0.860 0.850 0.860 0.850 0.870 1,528,030 1,307,865 0.8559 0.703 0.695 0.703 0.695 0.711 1,868,716 0.6999 -1.15%
2025-02-27 0 0.870 0.850 0.870 0.810 0.870 222,000 183,460 0.8264 0.711 0.695 0.711 0.662 0.711 271,497 0.6757 0.00%
2025-02-26 0 0.870 0.850 0.870 0.850 0.870 86,000 73,160 0.8507 0.711 0.695 0.711 0.695 0.711 105,174 0.6956 1.16%
2025-02-25 0 0.860 0.850 0.860 0.840 0.870 180,000 154,800 0.8600 0.703 0.695 0.703 0.687 0.711 220,132 0.7032 0.00%
2025-02-24 0 0.860 0.850 0.860 0.860 0.870 78,295 67,616 0.8636 0.703 0.695 0.703 0.703 0.711 95,751 0.7062 1.18%
2025-02-21 0 0.850 0.840 0.850 0.840 0.850 130,000 110,560 0.8505 0.695 0.687 0.695 0.687 0.695 158,985 0.6954 0.00%
2025-02-20 0 0.850 0.820 0.850 0.840 0.870 114,000 96,980 0.8507 0.695 0.671 0.695 0.687 0.711 139,417 0.6956 0.00%
2025-02-19 0 0.850 0.830 0.850 0.840 0.870 26,000 22,180 0.8531 0.695 0.679 0.695 0.687 0.711 31,797 0.6976 0.00%
2025-02-18 0 0.850 0.840 0.860 0.840 0.860 68,000 57,820 0.8503 0.695 0.687 0.703 0.687 0.703 83,161 0.6953 0.00%
2025-02-17 0 0.850 0.850 0.860 0.850 0.880 36,000 30,820 0.8561 0.695 0.695 0.703 0.695 0.720 44,026 0.7000 -2.30%
2025-02-14 0 0.870 0.850 0.870 0.860 0.870 140,000 120,800 0.8629 0.711 0.695 0.711 0.703 0.711 171,214 0.7055 0.00%
2025-02-13 0 0.870 0.850 0.870 0.850 0.880 278,000 239,160 0.8603 0.711 0.695 0.711 0.695 0.720 339,982 0.7034 -1.14%
2025-02-12 0 0.880 0.870 0.880 - - 0 0 - 0.720 0.711 0.720 - - 0 - 0.00%
2025-02-11 0 0.880 0.880 0.890 0.870 0.890 84,000 73,640 0.8767 0.720 0.720 0.728 0.711 0.728 102,728 0.7168 0.00%
2025-02-10 0 0.880 0.870 0.880 0.870 0.880 252,000 221,080 0.8773 0.720 0.711 0.720 0.711 0.720 308,185 0.7174 1.15%
2025-02-07 0 0.870 0.860 0.870 0.860 0.880 24,465 21,139 0.8641 0.711 0.703 0.711 0.703 0.720 29,920 0.7065 -2.25%
2025-02-06 0 0.890 0.870 0.890 0.880 0.890 148,025 130,382 0.8808 0.728 0.711 0.728 0.720 0.728 181,028 0.7202 1.14%
2025-02-05 0 0.880 0.850 0.880 0.850 0.880 66,000 57,400 0.8697 0.720 0.695 0.720 0.695 0.720 80,715 0.7111 0.00%
2025-02-04 0 0.880 0.850 0.880 0.850 0.880 8,000 6,940 0.8675 0.720 0.695 0.720 0.695 0.720 9,784 0.7093 1.15%
2025-02-03 0 0.870 0.830 0.870 0.820 0.870 254,000 213,250 0.8396 0.711 0.679 0.711 0.671 0.711 310,631 0.6865 -1.14%
2025-01-28 0 0.880 0.830 0.880 0.880 0.880 6,000 5,280 0.8800 0.720 0.679 0.720 0.720 0.720 7,338 0.7196 1.15%
2025-01-27 0 0.870 0.860 0.880 0.870 0.870 118,000 102,660 0.8700 0.711 0.703 0.720 0.711 0.711 144,309 0.7114 0.00%
2025-01-24 0 0.870 0.840 0.870 0.870 0.870 3,694 3,213 0.8698 0.711 0.687 0.711 0.711 0.711 4,518 0.7112 0.00%
2025-01-23 0 0.870 0.830 0.870 - - 0 0 - 0.711 0.679 0.711 - - 0 - 0.00%
2025-01-22 0 0.870 0.840 0.870 0.830 0.870 10,000 8,620 0.8620 0.711 0.687 0.711 0.679 0.711 12,230 0.7048 0.00%
2025-01-21 0 0.870 0.860 0.870 0.860 0.870 17,104 14,729 0.8611 0.711 0.703 0.711 0.703 0.711 20,917 0.7041 0.00%
2025-01-20 0 0.870 0.860 0.870 0.860 0.870 22,000 19,020 0.8645 0.711 0.703 0.711 0.703 0.711 26,905 0.7069 0.00%
2025-01-17 0 0.870 0.860 0.870 0.850 0.870 768,000 660,620 0.8602 0.711 0.703 0.711 0.695 0.711 939,232 0.7034 0.00%
2025-01-16 0 0.870 0.840 0.870 0.840 0.870 22,000 18,900 0.8591 0.711 0.687 0.711 0.687 0.711 26,905 0.7025 4.82%
2025-01-15 0 0.830 0.850 0.870 0.830 0.840 32,000 26,760 0.8363 0.679 0.695 0.711 0.679 0.687 39,135 0.6838 1.22%
2025-01-14 0 0.820 0.810 0.820 0.820 0.870 215,563 178,019 0.8258 0.671 0.662 0.671 0.671 0.711 263,624 0.6753 -3.53%
2025-01-13 0 0.850 0.850 0.880 0.850 0.880 590,000 509,160 0.8630 0.695 0.695 0.720 0.695 0.720 721,545 0.7057 -1.16%
2025-01-10 0 0.860 0.850 0.860 0.850 0.860 68,000 57,880 0.8512 0.703 0.695 0.703 0.695 0.703 83,161 0.6960 0.00%
2025-01-09 0 0.860 0.850 0.860 0.860 0.870 11,319 9,827 0.8682 0.703 0.695 0.703 0.703 0.711 13,843 0.7099 -1.15%
2025-01-08 0 0.870 0.850 0.870 0.850 0.880 528,000 459,100 0.8695 0.711 0.695 0.711 0.695 0.720 645,722 0.7110 -1.14%
2025-01-07 0 0.880 0.850 0.880 0.860 0.880 73,106 63,611 0.8701 0.720 0.695 0.720 0.703 0.720 89,406 0.7115 1.15%
2025-01-06 0 0.870 0.860 0.870 0.850 0.880 244,000 211,940 0.8686 0.711 0.703 0.711 0.695 0.720 298,402 0.7103 0.00%
2025-01-03 0 0.870 0.850 0.870 0.850 0.880 2,646,000 2,288,860 0.8650 0.711 0.695 0.711 0.695 0.720 3,235,946 0.7073 -1.14%
2025-01-02 0 0.880 0.860 0.880 0.850 0.880 1,502,000 1,294,020 0.8615 0.720 0.703 0.720 0.695 0.720 1,836,883 0.7045 1.15%
2024-12-31 0 0.870 0.870 0.880 0.870 0.880 29,262 25,510 0.8718 0.711 0.711 0.720 0.711 0.720 35,786 0.7128 0.00%
2024-12-30 0 0.870 0.860 0.890 0.860 0.870 128,000 111,020 0.8673 0.711 0.703 0.728 0.703 0.711 156,539 0.7092 0.00%
2024-12-27 0 0.870 0.860 0.870 0.860 0.870 126,000 108,440 0.8606 0.711 0.703 0.711 0.703 0.711 154,093 0.7037 0.00%
2024-12-24 0 0.870 0.860 0.870 0.860 0.870 14,000 12,160 0.8686 0.711 0.703 0.711 0.703 0.711 17,121 0.7102 0.00%
2024-12-23 0 0.870 0.860 0.870 0.860 0.870 51,673 44,528 0.8617 0.711 0.703 0.711 0.703 0.711 63,194 0.7046 -1.14%
2024-12-20 0 0.880 0.870 0.880 0.860 0.890 30,000 26,100 0.8700 0.720 0.711 0.720 0.703 0.728 36,689 0.7114 1.15%
2024-12-19 0 0.870 0.860 0.870 0.850 0.890 56,000 48,480 0.8657 0.711 0.703 0.711 0.695 0.728 68,486 0.7079 -1.14%
2024-12-18 0 0.880 0.860 0.880 0.860 0.880 84,000 72,820 0.8669 0.720 0.703 0.720 0.703 0.720 102,728 0.7089 0.00%
2024-12-17 0 0.880 0.870 0.880 0.860 0.890 100,000 87,420 0.8742 0.720 0.711 0.720 0.703 0.728 122,296 0.7148 -1.12%
2024-12-16 0 0.890 0.870 0.890 0.870 0.900 44,000 39,340 0.8941 0.728 0.711 0.728 0.711 0.736 53,810 0.7311 0.00%
2024-12-13 0 0.890 0.870 0.890 0.870 0.910 110,000 96,520 0.8775 0.728 0.711 0.728 0.711 0.744 134,525 0.7175 -1.11%
2024-12-12 0 0.900 0.890 0.900 0.890 0.900 203,370 182,299 0.8964 0.736 0.728 0.736 0.728 0.736 248,713 0.7330 1.12%
2024-12-11 0 0.890 0.880 0.890 0.850 0.890 160,000 140,360 0.8773 0.728 0.720 0.728 0.695 0.728 195,673 0.7173 1.14%
2024-12-10 0 0.880 0.830 0.880 0.820 0.910 318,000 276,940 0.8709 0.720 0.679 0.720 0.671 0.744 388,901 0.7121 1.15%
2024-12-09 0 0.870 0.850 0.870 0.840 0.860 292,000 248,560 0.8512 0.711 0.695 0.711 0.687 0.703 357,104 0.6960 0.00%
2024-12-06 0 0.870 0.850 0.870 0.850 0.870 34,000 29,040 0.8541 0.711 0.695 0.711 0.695 0.711 41,581 0.6984 1.16%
2024-12-05 0 0.860 0.850 0.860 0.840 0.870 148,000 125,400 0.8473 0.703 0.695 0.703 0.687 0.711 180,998 0.6928 0.00%
2024-12-04 0 0.860 0.850 0.860 0.850 0.860 32,000 27,220 0.8506 0.703 0.695 0.703 0.695 0.703 39,135 0.6955 1.18%
2024-12-03 0 0.850 0.830 0.850 0.830 0.850 34,000 28,500 0.8382 0.695 0.679 0.695 0.679 0.695 41,581 0.6854 1.19%
2024-12-02 0 0.840 0.830 0.840 0.830 0.840 174,000 146,140 0.8399 0.687 0.679 0.687 0.679 0.687 212,795 0.6868 0.00%
2024-11-29 0 0.840 0.820 0.840 0.820 0.840 280,000 231,020 0.8251 0.687 0.671 0.687 0.671 0.687 342,428 0.6747 1.20%
2024-11-28 0 0.830 0.830 0.840 0.820 0.830 134,000 111,220 0.8300 0.679 0.679 0.687 0.671 0.679 163,876 0.6787 -1.19%
2024-11-27 0 0.840 0.840 0.850 0.840 0.850 58,000 49,120 0.8469 0.687 0.687 0.695 0.687 0.695 70,932 0.6925 0.00%
2024-11-26 0 0.840 0.840 0.860 0.780 0.900 1,933,782 1,621,025 0.8383 0.687 0.687 0.703 0.638 0.736 2,364,934 0.6854 7.69%
2024-11-25 0 0.780 0.760 0.780 0.740 0.810 1,088,000 834,720 0.7672 0.638 0.621 0.638 0.605 0.662 1,330,578 0.6273 -3.70%
2024-11-22 0 0.810 0.800 0.810 0.770 0.850 1,114,000 900,940 0.8087 0.662 0.654 0.662 0.630 0.695 1,362,375 0.6613 -6.90%
2024-11-21 0 0.870 0.860 0.870 0.840 0.880 102,000 88,320 0.8659 0.711 0.703 0.711 0.687 0.720 124,742 0.7080 1.16%
2024-11-20 0 0.860 0.850 0.860 0.840 0.860 192,000 163,160 0.8498 0.703 0.695 0.703 0.687 0.703 234,808 0.6949 0.00%
2024-11-19 0 0.860 0.850 0.860 0.840 0.870 58,000 49,680 0.8566 0.703 0.695 0.703 0.687 0.711 70,932 0.7004 0.00%
2024-11-18 0 0.860 0.850 0.870 0.840 0.870 50,000 42,920 0.8584 0.703 0.695 0.711 0.687 0.711 61,148 0.7019 0.00%
2024-11-15 0 0.860 0.850 0.860 0.850 0.890 333,184 285,538 0.8570 0.703 0.695 0.703 0.695 0.728 407,470 0.7008 -3.37%
2024-11-14 0 0.890 0.860 0.890 0.880 0.900 238,000 211,080 0.8869 0.728 0.703 0.728 0.720 0.736 291,064 0.7252 1.14%
2024-11-13 0 0.880 0.850 0.880 0.850 0.940 618,000 535,800 0.8670 0.720 0.695 0.720 0.695 0.769 755,788 0.7089 0.00%
2024-11-12 0 0.880 0.850 0.880 0.850 0.900 770,000 666,280 0.8653 0.720 0.695 0.720 0.695 0.736 941,677 0.7075 -1.12%
2024-11-11 0 0.890 0.880 0.890 0.870 0.900 240,000 213,140 0.8881 0.728 0.720 0.728 0.711 0.736 293,510 0.7262 1.14%
2024-11-08 0 0.880 0.880 0.890 0.870 0.890 640,000 564,160 0.8815 0.720 0.720 0.728 0.711 0.728 782,693 0.7208 -1.12%
2024-11-07 0 0.890 0.880 0.890 0.860 0.900 660,000 580,220 0.8791 0.728 0.720 0.728 0.703 0.736 807,152 0.7188 1.14%
2024-11-06 0 0.880 0.880 0.890 0.880 0.950 580,000 531,440 0.9163 0.720 0.720 0.728 0.720 0.777 709,315 0.7492 -6.38%
2024-11-05 0 0.940 0.940 0.950 0.940 0.950 250,000 237,220 0.9489 0.769 0.769 0.777 0.769 0.777 305,739 0.7759 -4.08%
2024-11-04 0 0.980 0.940 0.980 0.950 0.980 314,743 301,960 0.9594 0.801 0.769 0.801 0.777 0.801 384,917 0.7845 -1.01%
2024-11-01 0 0.990 0.960 0.990 - - 0 0 - 0.810 0.785 0.810 - - 0 - -1.00%
2024-10-31 0 1.000 0.960 1.000 0.950 1.010 18,000 17,800 0.9889 0.818 0.785 0.818 0.777 0.826 22,013 0.8086 4.17%
2024-10-30 0 0.960 0.950 0.980 0.950 0.990 80,000 76,800 0.9600 0.785 0.777 0.801 0.777 0.810 97,837 0.7850 -1.03%
2024-10-29 0 0.970 0.950 0.970 0.950 0.990 288,000 279,040 0.9689 0.793 0.777 0.793 0.777 0.810 352,212 0.7923 1.04%
2024-10-28 0 0.960 0.950 0.960 0.930 1.010 274,000 264,860 0.9666 0.785 0.777 0.785 0.760 0.826 335,090 0.7904 -4.95%
2024-10-25 0 1.010 0.990 1.010 1.000 1.010 32,000 32,040 1.0013 0.826 0.810 0.826 0.818 0.826 39,135 0.8187 0.00%
2024-10-24 0 1.010 0.970 1.010 0.980 1.010 460,500 453,745 0.9853 0.826 0.793 0.826 0.801 0.826 563,172 0.8057 0.00%
2024-10-23 0 1.010 0.990 1.010 0.990 1.010 262,000 263,060 1.0040 0.826 0.810 0.826 0.810 0.826 320,415 0.8210 0.00%
2024-10-22 0 1.010 0.990 1.010 1.000 1.010 290,000 290,300 1.0010 0.826 0.810 0.826 0.818 0.826 354,658 0.8185 0.00%
2024-10-21 0 1.010 1.010 1.020 1.000 1.020 6,000 6,080 1.0133 0.826 0.826 0.834 0.818 0.834 7,338 0.8286 0.00%
2024-10-18 0 1.010 1.000 1.020 0.990 1.020 249,427 252,072 1.0106 0.826 0.818 0.834 0.810 0.834 305,039 0.8264 0.00%
2024-10-17 0 1.010 1.000 1.020 1.000 1.010 108,000 108,740 1.0069 0.826 0.818 0.834 0.818 0.826 132,079 0.8233 0.00%
2024-10-16 0 1.010 1.000 1.020 1.000 1.030 87,753 88,473 1.0082 0.826 0.818 0.834 0.818 0.842 107,318 0.8244 0.00%
2024-10-15 0 1.010 1.000 1.010 1.000 1.030 238,000 239,920 1.0081 0.826 0.818 0.826 0.818 0.842 291,064 0.8243 -2.88%
2024-10-14 0 1.040 1.020 1.040 1.020 1.040 180,000 184,940 1.0274 0.850 0.834 0.850 0.834 0.850 220,132 0.8401 0.00%
2024-10-10 0 1.040 1.020 1.040 1.020 1.050 122,000 126,380 1.0359 0.850 0.834 0.850 0.834 0.859 149,201 0.8470 1.96%
2024-10-09 0 1.020 1.010 1.020 1.000 1.070 416,000 422,500 1.0156 0.834 0.826 0.834 0.818 0.875 508,750 0.8305 -2.86%
2024-10-08 0 1.050 1.040 1.050 1.020 1.110 894,000 942,780 1.0546 0.859 0.850 0.859 0.834 0.908 1,093,324 0.8623 -5.41%
2024-10-07 0 1.110 1.090 1.110 1.080 1.130 1,250,000 1,365,660 1.0925 0.908 0.891 0.908 0.883 0.924 1,528,697 0.8933 -1.77%
2024-10-04 0 1.130 1.090 1.130 1.090 1.150 525,320 578,632 1.1015 0.924 0.891 0.924 0.891 0.940 642,444 0.9007 2.73%
2024-10-03 0 1.100 1.090 1.100 1.090 1.130 368,000 409,940 1.1140 0.899 0.891 0.899 0.891 0.924 450,048 0.9109 -2.65%
2024-10-02 0 1.130 1.120 1.130 1.050 1.180 5,133,878 5,774,790 1.1248 0.924 0.916 0.924 0.859 0.965 6,278,516 0.9198 8.65%
2024-09-30 0 1.040 1.040 1.050 1.000 1.090 1,936,000 1,990,740 1.0283 0.850 0.850 0.859 0.818 0.891 2,367,646 0.8408 6.12%
2024-09-27 0 0.980 0.980 1.000 0.980 1.010 732,000 728,980 0.9959 0.801 0.801 0.818 0.801 0.826 895,205 0.8143 -1.01%
2024-09-26 0 0.990 0.980 0.990 0.980 0.990 140,000 137,760 0.9840 0.810 0.801 0.810 0.801 0.810 171,214 0.8046 4.21%
2024-09-25 0 0.950 0.940 0.950 0.940 0.990 108,000 104,520 0.9678 0.777 0.769 0.777 0.769 0.810 132,079 0.7913 -1.04%
2024-09-24 0 0.960 0.940 0.960 0.930 0.960 62,000 58,340 0.9410 0.785 0.769 0.785 0.760 0.785 75,823 0.7694 1.05%
2024-09-23 0 0.950 0.940 0.950 0.940 0.950 220,000 207,460 0.9430 0.777 0.769 0.777 0.769 0.777 269,051 0.7711 -2.06%
2024-09-20 0 0.970 0.960 0.970 0.950 0.980 90,000 87,440 0.9716 0.793 0.785 0.793 0.777 0.801 110,066 0.7944 0.00%
2024-09-19 0 0.970 0.950 0.970 0.950 0.970 182,000 175,660 0.9652 0.793 0.777 0.793 0.777 0.793 222,578 0.7892 0.00%
2024-09-17 0 0.970 0.960 0.970 0.930 0.970 44,000 42,160 0.9582 0.793 0.785 0.793 0.760 0.793 53,810 0.7835 1.04%
2024-09-16 0 0.960 0.950 0.960 0.940 0.980 84,416 80,444 0.9529 0.785 0.777 0.785 0.769 0.801 103,237 0.7792 1.05%
2024-09-13 0 0.950 0.930 0.960 0.920 0.950 324,000 303,000 0.9352 0.777 0.760 0.785 0.752 0.777 396,238 0.7647 1.06%
2024-09-12 0 0.940 0.920 0.940 0.940 0.940 12,000 11,280 0.9400 0.769 0.752 0.769 0.769 0.769 14,675 0.7686 0.00%
2024-09-11 0 0.940 0.920 0.950 0.920 0.970 5,772,000 5,482,580 0.9499 0.769 0.752 0.777 0.752 0.793 7,058,912 0.7767 -4.08%
2024-09-10 0 0.980 0.960 0.980 0.960 0.980 146,000 140,240 0.9605 0.801 0.785 0.801 0.785 0.801 178,552 0.7854 0.00%
2024-09-09 0 0.980 0.960 0.980 0.960 0.980 52,000 50,100 0.9635 0.801 0.785 0.801 0.785 0.801 63,594 0.7878 1.03%
2024-09-05 0 0.970 0.970 0.980 0.970 0.970 59,853 58,197 0.9723 0.793 0.793 0.801 0.793 0.793 73,198 0.7951 -2.02%
2024-09-04 0 0.990 0.970 0.990 0.970 0.990 8,000 7,880 0.9850 0.810 0.793 0.810 0.793 0.810 9,784 0.8054 2.06%
2024-09-03 0 0.970 0.970 0.990 0.970 0.990 42,000 41,040 0.9771 0.793 0.793 0.810 0.793 0.810 51,364 0.7990 -2.02%
2024-09-02 0 0.990 0.970 0.990 0.960 0.990 114,000 112,640 0.9881 0.810 0.793 0.810 0.785 0.810 139,417 0.8079 0.00%
2024-08-30 0 0.990 0.990 1.000 0.990 1.010 2,082,000 2,061,440 0.9901 0.810 0.810 0.818 0.810 0.826 2,546,198 0.8096 0.00%
2024-08-29 0 1.010 1.000 1.010 0.990 1.010 48,000 48,100 1.0021 0.810 0.801 0.810 0.793 0.810 59,888 0.8032 0.00%
2024-08-28 0 1.010 1.000 1.010 1.000 1.010 18,000 18,140 1.0078 0.810 0.801 0.810 0.801 0.810 22,458 0.8077 0.00%
2024-08-27 0 1.010 1.000 1.010 1.000 1.020 270,000 270,380 1.0014 0.810 0.801 0.810 0.801 0.818 336,869 0.8026 1.00%
2024-08-26 0 1.000 1.000 1.010 1.000 1.020 1,414,000 1,419,460 1.0039 0.801 0.801 0.810 0.801 0.818 1,764,197 0.8046 -2.91%
2024-08-23 0 1.030 1.010 1.030 0.990 1.040 520,000 527,080 1.0136 0.826 0.810 0.826 0.793 0.834 648,785 0.8124 0.00%
2024-08-22 0 1.030 1.020 1.030 1.010 1.050 5,478,000 5,638,900 1.0294 0.826 0.818 0.826 0.810 0.842 6,834,703 0.8250 0.98%
2024-08-21 0 1.020 1.020 1.050 1.020 1.020 46,000 46,920 1.0200 0.818 0.818 0.842 0.818 0.818 57,393 0.8175 -2.86%
2024-08-20 0 1.050 1.040 1.050 1.020 1.050 556,000 572,260 1.0292 0.842 0.834 0.842 0.818 0.842 693,701 0.8249 0.00%
2024-08-19 0 1.050 1.040 1.060 1.020 1.060 760,000 791,460 1.0414 0.842 0.834 0.850 0.818 0.850 948,225 0.8347 1.94%
2024-08-16 0 1.030 1.020 1.030 0.990 1.030 834,000 843,340 1.0112 0.826 0.818 0.826 0.793 0.826 1,040,552 0.8105 -1.90%
2024-08-15 0 1.050 1.040 1.050 1.030 1.050 238,000 246,460 1.0355 0.842 0.834 0.842 0.826 0.842 296,944 0.8300 0.00%
2024-08-14 0 1.050 1.030 1.050 1.060 1.060 20,000 21,200 1.0600 0.842 0.826 0.842 0.850 0.850 24,953 0.8496 -0.94%
2024-08-13 0 1.060 1.040 1.060 1.020 1.060 122,000 125,100 1.0254 0.850 0.834 0.850 0.818 0.850 152,215 0.8219 2.91%
2024-08-12 0 1.030 1.020 1.030 1.030 1.050 568,000 594,080 1.0459 0.826 0.818 0.826 0.826 0.842 708,673 0.8383 0.00%
2024-08-09 0 1.030 1.030 1.050 1.020 1.050 100,000 104,100 1.0410 0.826 0.826 0.842 0.818 0.842 124,766 0.8344 -1.90%
2024-08-08 0 1.050 1.040 1.050 1.040 1.050 42,000 43,820 1.0433 0.842 0.834 0.842 0.834 0.842 52,402 0.8362 0.00%
2024-08-07 0 1.050 1.030 1.050 - - 0 0 - 0.842 0.826 0.842 - - 0 - 0.00%
2024-08-06 0 1.050 1.020 1.050 1.030 1.060 684,000 715,040 1.0454 0.842 0.818 0.842 0.826 0.850 853,402 0.8379 -1.87%
2024-08-05 0 1.070 1.030 1.070 1.030 1.080 70,000 74,140 1.0591 0.858 0.826 0.858 0.826 0.866 87,336 0.8489 -0.93%
2024-08-02 0 1.080 1.060 1.080 1.060 1.080 12,000 12,920 1.0767 0.866 0.850 0.866 0.850 0.866 14,972 0.8629 1.89%
2024-08-01 0 1.060 1.060 1.080 1.060 1.090 62,000 66,060 1.0655 0.850 0.850 0.866 0.850 0.874 77,355 0.8540 0.00%
2024-07-31 0 1.060 1.050 1.060 1.050 1.080 34,000 36,080 1.0612 0.850 0.842 0.850 0.842 0.866 42,421 0.8505 -2.75%
2024-07-30 0 1.090 1.090 1.100 1.020 1.090 288,000 307,760 1.0686 0.874 0.874 0.882 0.818 0.874 359,327 0.8565 5.83%
2024-07-29 0 1.030 1.020 1.040 - - 0 0 - 0.826 0.818 0.834 - - 0 - 0.00%
2024-07-26 0 1.030 1.020 1.030 1.020 1.030 12,000 12,300 1.0250 0.826 0.818 0.826 0.818 0.826 14,972 0.8215 0.98%
2024-07-25 0 1.020 1.010 1.040 1.010 1.060 628,000 642,360 1.0229 0.818 0.810 0.834 0.810 0.850 783,533 0.8198 -3.77%
2024-07-24 0 1.060 1.040 1.060 1.040 1.080 172,000 179,360 1.0428 0.850 0.834 0.850 0.834 0.866 214,598 0.8358 -1.85%
2024-07-23 0 1.080 1.050 1.090 1.060 1.080 196,000 208,400 1.0633 0.866 0.842 0.874 0.850 0.866 244,542 0.8522 0.93%
2024-07-22 0 1.070 1.070 1.080 1.050 1.070 262,000 275,020 1.0497 0.858 0.858 0.866 0.842 0.858 326,888 0.8413 3.88%
2024-07-19 0 1.030 1.030 1.050 1.030 1.080 250,000 260,300 1.0412 0.826 0.826 0.842 0.826 0.866 311,916 0.8345 -4.63%
2024-07-18 0 1.080 1.050 1.080 - - 0 0 - 0.866 0.842 0.866 - - 0 - 0.00%
2024-07-17 0 1.080 1.060 1.080 - - 0 0 - 0.866 0.850 0.866 - - 0 - 0.00%
2024-07-16 0 1.080 1.050 1.080 - - 0 0 - 0.866 0.842 0.866 - - 0 - 0.00%
2024-07-15 0 1.080 1.050 1.070 1.070 1.080 62,000 66,360 1.0703 0.866 0.842 0.858 0.858 0.866 77,355 0.8579 0.00%
2024-07-12 0 1.080 1.050 1.080 1.030 1.090 90,000 95,900 1.0656 0.866 0.842 0.866 0.826 0.874 112,290 0.8540 0.93%
2024-07-11 0 1.070 1.050 1.060 1.050 1.080 172,000 183,740 1.0683 0.858 0.842 0.850 0.842 0.866 214,598 0.8562 0.94%
2024-07-10 0 1.060 1.050 1.060 1.050 1.080 266,000 282,600 1.0624 0.850 0.842 0.850 0.842 0.866 331,879 0.8515 -2.75%
2024-07-09 0 1.090 1.070 1.080 1.060 1.100 176,000 191,900 1.0903 0.874 0.858 0.866 0.850 0.882 219,589 0.8739 0.00%
2024-07-08 0 1.090 1.080 1.090 1.060 1.120 628,000 680,740 1.0840 0.874 0.866 0.874 0.850 0.898 783,533 0.8688 -2.68%
2024-07-05 0 1.120 1.100 1.120 1.100 1.140 238,000 264,160 1.1099 0.898 0.882 0.898 0.882 0.914 296,944 0.8896 0.90%
2024-07-04 0 1.110 1.110 1.120 1.110 1.130 208,000 232,440 1.1175 0.890 0.890 0.898 0.890 0.906 259,514 0.8957 -2.63%
2024-07-03 0 1.140 1.120 1.140 - - 0 0 - 0.914 0.898 0.914 - - 0 - 0.00%
2024-07-02 0 1.140 1.120 1.150 1.150 1.150 2,000 2,300 1.1500 0.914 0.898 0.922 0.922 0.922 2,495 0.9217 1.79%
2024-06-28 0 1.120 1.110 1.120 1.120 1.130 146,000 164,920 1.1296 0.898 0.890 0.898 0.898 0.906 182,159 0.9054 0.00%
2024-06-27 0 1.120 1.120 1.140 - - 0 0 - 0.898 0.898 0.914 - - 0 - 0.00%
2024-06-26 0 1.120 1.110 1.140 1.110 1.120 94,000 104,540 1.1121 0.898 0.890 0.914 0.890 0.898 117,280 0.8914 -0.88%
2024-06-25 0 1.130 1.120 1.130 - - 0 0 - 0.906 0.898 0.906 - - 0 - 0.00%
2024-06-24 0 1.130 1.120 1.130 1.100 1.130 816,000 908,240 1.1130 0.906 0.898 0.906 0.882 0.906 1,018,094 0.8921 -1.74%
2024-06-21 0 1.150 1.130 1.150 1.130 1.150 42,000 47,600 1.1333 0.922 0.906 0.922 0.906 0.922 52,402 0.9084 0.00%
2024-06-20 0 1.150 1.140 1.150 1.140 1.150 54,000 61,640 1.1415 0.922 0.914 0.922 0.914 0.922 67,374 0.9149 0.88%
2024-06-19 0 1.140 1.130 1.140 1.130 1.150 152,000 174,040 1.1450 0.914 0.906 0.914 0.906 0.922 189,645 0.9177 -0.87%
2024-06-18 0 1.150 1.120 1.150 1.130 1.150 56,000 63,360 1.1314 0.922 0.898 0.922 0.906 0.922 69,869 0.9068 0.00%
2024-06-17 0 1.150 1.140 1.150 1.140 1.160 472,000 543,020 1.1505 0.922 0.914 0.922 0.914 0.930 588,897 0.9221 -0.86%
2024-06-14 0 1.160 1.140 1.160 1.130 1.160 202,000 232,100 1.1490 0.930 0.914 0.930 0.906 0.930 252,028 0.9209 1.75%
2024-06-13 0 1.140 1.120 1.140 1.140 1.150 12,000 13,720 1.1433 0.914 0.898 0.914 0.914 0.922 14,972 0.9164 0.00%
2024-06-12 0 1.140 1.120 1.140 1.120 1.140 136,000 153,820 1.1310 0.914 0.898 0.914 0.898 0.914 169,682 0.9065 -0.87%
2024-06-11 0 1.150 1.130 1.150 1.130 1.150 166,000 189,200 1.1398 0.922 0.906 0.922 0.906 0.922 207,112 0.9135 -0.86%
2024-06-07 0 1.160 1.140 1.160 1.140 1.170 174,000 200,100 1.1500 0.930 0.914 0.930 0.914 0.938 217,094 0.9217 -0.85%
2024-06-06 0 1.170 1.160 1.170 1.160 1.180 44,000 51,360 1.1673 0.938 0.930 0.938 0.930 0.946 54,897 0.9356 -1.68%
2024-06-05 0 1.190 1.170 1.190 1.170 1.190 72,000 84,640 1.1756 0.954 0.938 0.954 0.938 0.954 89,832 0.9422 0.00%
2024-06-04 0 1.190 1.170 1.190 1.170 1.190 48,000 56,640 1.1800 0.954 0.938 0.954 0.938 0.954 59,888 0.9458 0.00%
2024-06-03 0 1.190 1.170 1.190 1.170 1.190 66,000 77,600 1.1758 0.954 0.938 0.954 0.938 0.954 82,346 0.9424 0.00%
2024-05-31 0 1.190 1.170 1.190 1.170 1.190 30,000 35,400 1.1800 0.954 0.938 0.954 0.938 0.954 37,430 0.9458 0.00%
2024-05-30 0 1.190 1.170 1.190 1.170 1.220 146,000 173,120 1.1858 0.954 0.938 0.954 0.938 0.978 182,159 0.9504 -1.99%
2024-05-29 0 1.320 1.310 1.320 1.300 1.330 176,000 230,180 1.3078 0.973 0.966 0.973 0.958 0.981 238,723 0.9642 0.76%
2024-05-28 0 1.310 1.310 1.330 1.310 1.330 76,000 100,200 1.3184 0.966 0.966 0.981 0.966 0.981 103,085 0.9720 0.77%
2024-05-27 0 1.300 1.270 1.300 1.300 1.330 428,000 565,800 1.3220 0.958 0.936 0.958 0.958 0.981 580,531 0.9746 -0.76%
2024-05-24 0 1.310 1.300 1.310 1.300 1.310 246,000 321,220 1.3058 0.966 0.958 0.966 0.958 0.966 333,669 0.9627 0.00%
2024-05-23 0 1.310 1.290 1.310 1.310 1.330 272,000 357,120 1.3129 0.966 0.951 0.966 0.966 0.981 368,935 0.9680 0.00%
2024-05-22 0 1.310 1.290 1.310 1.290 1.320 1,768,000 2,300,200 1.3010 0.966 0.951 0.966 0.951 0.973 2,398,080 0.9592 0.77%
2024-05-21 0 1.300 1.300 1.310 1.290 1.310 3,640,000 4,728,100 1.2989 0.958 0.958 0.966 0.951 0.966 4,937,223 0.9576 0.00%
2024-05-20 0 1.300 1.290 1.300 1.290 1.310 412,000 535,540 1.2999 0.958 0.951 0.958 0.951 0.966 558,828 0.9583 0.00%
2024-05-17 0 1.300 1.290 1.300 1.280 1.300 1,030,000 1,336,160 1.2972 0.958 0.951 0.958 0.944 0.958 1,397,071 0.9564 1.56%
2024-05-16 0 1.280 1.280 1.290 1.280 1.300 222,000 285,900 1.2878 0.944 0.944 0.951 0.944 0.958 301,116 0.9495 -0.78%
2024-05-14 0 1.290 1.280 1.290 1.280 1.310 372,000 482,420 1.2968 0.951 0.944 0.951 0.944 0.966 504,573 0.9561 -0.77%
2024-05-13 0 1.300 1.270 1.300 1.270 1.310 364,000 468,340 1.2866 0.958 0.936 0.958 0.936 0.966 493,722 0.9486 0.78%
2024-05-10 0 1.290 1.280 1.290 1.280 1.310 202,000 261,720 1.2956 0.951 0.944 0.951 0.944 0.966 273,989 0.9552 0.00%
2024-05-09 0 1.290 1.280 1.290 - - 8,000 10,320 1.2900 0.951 0.944 0.951 - - 10,851 0.9511 0.00%
2024-05-08 0 1.290 1.270 1.290 1.270 1.300 184,000 237,520 1.2909 0.951 0.936 0.951 0.936 0.958 249,574 0.9517 0.78%
2024-05-07 0 1.280 1.270 1.290 1.270 1.290 182,000 233,940 1.2854 0.944 0.936 0.951 0.936 0.951 246,861 0.9477 0.00%
2024-05-06 0 1.280 1.270 1.280 1.260 1.280 418,000 529,580 1.2669 0.944 0.936 0.944 0.929 0.944 566,967 0.9341 0.79%
2024-05-03 0 1.270 1.260 1.270 1.260 1.280 414,000 524,020 1.2657 0.936 0.929 0.936 0.929 0.944 561,541 0.9332 0.00%
2024-05-02 0 1.270 1.260 1.270 1.250 1.270 856,000 1,082,760 1.2649 0.936 0.929 0.936 0.922 0.936 1,161,061 0.9326 0.00%
2024-04-30 0 1.270 1.260 1.270 1.250 1.270 120,000 151,220 1.2602 0.936 0.929 0.936 0.922 0.936 162,766 0.9291 0.00%
2024-04-29 0 1.270 1.260 1.270 1.240 1.270 164,000 207,260 1.2638 0.936 0.929 0.936 0.914 0.936 222,446 0.9317 0.79%
2024-04-26 0 1.260 1.250 1.260 1.260 1.270 324,000 411,280 1.2694 0.929 0.922 0.929 0.929 0.936 439,467 0.9359 -0.79%
2024-04-25 0 1.270 1.250 1.270 1.250 1.270 74,000 92,860 1.2549 0.936 0.922 0.936 0.922 0.936 100,372 0.9252 0.79%
2024-04-24 0 1.260 1.250 1.260 1.230 1.260 92,000 114,140 1.2407 0.929 0.922 0.929 0.907 0.929 124,787 0.9147 -0.79%
2024-04-23 0 1.270 1.250 1.270 1.230 1.270 136,000 171,080 1.2579 0.936 0.922 0.936 0.907 0.936 184,468 0.9274 -0.78%
2024-04-22 0 1.280 1.260 1.280 1.260 1.280 4,000 5,080 1.2700 0.944 0.929 0.944 0.929 0.944 5,426 0.9363 0.00%
2024-04-19 0 1.280 1.260 1.280 1.250 1.280 40,000 50,480 1.2620 0.944 0.929 0.944 0.922 0.944 54,255 0.9304 0.79%
2024-04-18 0 1.270 1.250 1.270 1.250 1.270 142,000 178,630 1.2580 0.936 0.922 0.936 0.922 0.936 192,606 0.9274 0.00%
2024-04-17 0 1.270 1.250 1.270 1.230 1.270 106,000 132,970 1.2544 0.936 0.922 0.936 0.907 0.936 143,776 0.9248 1.60%
2024-04-16 0 1.250 1.240 1.250 1.230 1.270 170,000 211,830 1.2461 0.922 0.914 0.922 0.907 0.936 230,585 0.9187 -0.79%
2024-04-15 0 1.260 1.250 1.260 1.250 1.270 198,000 250,440 1.2648 0.929 0.922 0.929 0.922 0.936 268,563 0.9325 -0.79%
2024-04-12 0 1.270 1.260 1.270 1.250 1.270 266,000 335,920 1.2629 0.936 0.929 0.936 0.922 0.936 360,797 0.9310 0.00%
2024-04-11 0 1.270 1.260 1.270 1.250 1.270 90,000 113,180 1.2576 0.936 0.929 0.936 0.922 0.936 122,074 0.9271 0.00%
2024-04-10 0 1.270 1.260 1.270 1.260 1.270 126,000 159,940 1.2694 0.936 0.929 0.936 0.929 0.936 170,904 0.9358 0.00%
2024-04-09 0 1.270 1.250 1.270 1.260 1.270 380,000 480,660 1.2649 0.936 0.922 0.936 0.929 0.936 515,424 0.9326 -0.78%
2024-04-08 0 1.280 1.280 1.290 1.280 1.280 224,000 286,720 1.2800 0.944 0.944 0.951 0.944 0.944 303,829 0.9437 0.00%
2024-04-05 0 1.280 1.270 1.280 1.250 1.280 322,000 405,200 1.2584 0.944 0.936 0.944 0.922 0.944 436,754 0.9278 -1.54%
2024-04-03 0 1.300 1.280 1.300 1.280 1.310 834,000 1,084,000 1.2998 0.958 0.944 0.958 0.944 0.966 1,131,221 0.9583 0.00%
2024-04-02 0 1.300 1.280 1.300 1.280 1.300 720,000 935,300 1.2990 0.958 0.944 0.958 0.944 0.958 976,593 0.9577 0.78%
2024-03-28 0 1.290 1.270 1.290 1.270 1.320 490,155 631,039 1.2874 0.951 0.936 0.951 0.936 0.973 664,836 0.9492 0.00%
2024-03-27 0 1.290 1.280 1.290 1.290 1.290 512,000 664,540 1.2979 0.951 0.944 0.951 0.951 0.951 694,466 0.9569 -0.77%
2024-03-26 0 1.300 1.290 1.300 1.290 1.300 430,000 555,740 1.2924 0.958 0.951 0.958 0.951 0.958 583,243 0.9528 0.78%
2024-03-25 0 1.290 1.280 1.290 1.290 1.320 468,000 611,000 1.3056 0.951 0.944 0.951 0.951 0.973 634,786 0.9625 -2.27%
2024-03-22 0 1.320 1.300 1.320 1.310 1.330 420,000 550,560 1.3109 0.973 0.958 0.973 0.966 0.981 569,680 0.9664 -0.75%
2024-03-21 0 1.330 1.300 1.330 1.310 1.330 862,000 1,134,660 1.3163 0.981 0.958 0.981 0.966 0.981 1,169,199 0.9705 0.76%
2024-03-20 0 1.320 1.310 1.320 1.320 1.340 2,682,000 3,549,400 1.3234 0.973 0.966 0.973 0.973 0.988 3,637,811 0.9757 -0.75%
2024-03-19 0 1.330 1.320 1.330 1.330 1.340 658,000 875,700 1.3309 0.981 0.973 0.981 0.981 0.988 892,498 0.9812 0.00%
2024-03-18 0 1.330 1.320 1.330 1.310 1.340 1,142,000 1,515,980 1.3275 0.981 0.973 0.981 0.966 0.988 1,548,986 0.9787 2.31%
2024-03-15 0 1.300 1.290 1.300 1.300 1.310 404,000 526,160 1.3024 0.958 0.951 0.958 0.958 0.966 547,977 0.9602 -0.76%
2024-03-14 0 1.310 1.300 1.310 1.300 1.330 798,000 1,047,540 1.3127 0.966 0.958 0.966 0.958 0.981 1,082,391 0.9678 1.55%
2024-03-13 0 1.290 1.290 1.300 1.270 1.320 1,346,000 1,750,680 1.3007 0.951 0.951 0.958 0.936 0.973 1,825,687 0.9589 3.20%
2024-03-12 0 1.250 1.240 1.250 1.100 1.300 2,232,000 2,670,720 1.1966 0.922 0.914 0.922 0.811 0.958 3,027,440 0.8822 0.81%
2024-03-11 0 1.240 1.220 1.240 1.200 1.240 508,000 624,360 1.2291 0.914 0.899 0.914 0.885 0.914 689,041 0.9061 4.20%
2024-03-08 0 1.190 1.190 1.200 1.190 1.200 172,000 205,840 1.1967 0.877 0.877 0.885 0.877 0.885 233,297 0.8823 0.00%
2024-03-07 0 1.190 1.170 1.190 1.170 1.190 52,000 61,160 1.1762 0.877 0.863 0.877 0.863 0.877 70,532 0.8671 -0.83%
2024-03-06 0 1.200 1.190 1.220 1.170 1.200 90,000 106,280 1.1809 0.885 0.877 0.899 0.863 0.885 122,074 0.8706 1.69%
2024-03-05 0 1.180 1.180 1.220 1.180 1.190 80,000 95,060 1.1883 0.870 0.870 0.899 0.870 0.877 108,510 0.8760 -0.84%
2024-03-04 0 1.190 1.190 1.210 1.180 1.200 109,711 130,644 1.1908 0.877 0.877 0.892 0.870 0.885 148,810 0.8779 -1.65%
2024-03-01 0 1.210 1.190 1.210 1.170 1.210 248,000 293,320 1.1827 0.892 0.877 0.892 0.863 0.892 336,382 0.8720 0.83%
2024-02-29 0 1.200 1.180 1.200 1.170 1.200 126,000 148,680 1.1800 0.885 0.870 0.885 0.863 0.885 170,904 0.8700 1.69%
2024-02-28 0 1.180 1.180 1.190 1.160 1.220 224,000 264,360 1.1802 0.870 0.870 0.877 0.855 0.899 303,829 0.8701 1.72%
2024-02-27 0 1.160 1.150 1.180 1.150 1.180 172,000 200,720 1.1670 0.855 0.848 0.870 0.848 0.870 233,297 0.8604 -1.69%
2024-02-26 0 1.180 1.170 1.190 1.160 1.200 208,000 244,080 1.1735 0.870 0.863 0.877 0.855 0.885 282,127 0.8651 0.85%
2024-02-23 0 1.170 1.160 1.170 1.150 1.170 30,000 35,020 1.1673 0.863 0.855 0.863 0.848 0.863 40,691 0.8606 1.74%
2024-02-22 0 1.150 1.150 1.170 1.150 1.170 134,000 155,560 1.1609 0.848 0.848 0.863 0.848 0.863 181,755 0.8559 0.00%
2024-02-21 0 1.150 1.150 1.160 1.140 1.160 124,000 141,960 1.1448 0.848 0.848 0.855 0.840 0.855 168,191 0.8440 -0.86%
2024-02-20 0 1.160 1.150 1.170 1.140 1.170 112,000 129,800 1.1589 0.855 0.848 0.863 0.840 0.863 151,915 0.8544 0.87%
2024-02-19 0 1.150 1.150 1.160 1.140 1.160 134,000 154,820 1.1554 0.848 0.848 0.855 0.840 0.855 181,755 0.8518 1.77%
2024-02-16 0 1.130 1.140 1.150 1.130 1.150 550,000 627,700 1.1413 0.833 0.840 0.848 0.833 0.848 746,009 0.8414 -0.88%
2024-02-15 0 1.140 1.120 1.150 1.110 1.140 36,000 40,240 1.1178 0.840 0.826 0.848 0.818 0.840 48,830 0.8241 1.79%
2024-02-14 0 1.120 1.120 1.140 1.110 1.120 68,000 76,060 1.1185 0.826 0.826 0.840 0.818 0.826 92,234 0.8246 -1.75%
2024-02-09 0 1.140 1.130 1.140 1.090 1.140 82,000 90,080 1.0985 0.840 0.833 0.840 0.804 0.840 111,223 0.8099 2.70%
2024-02-08 0 1.110 1.100 1.120 1.110 1.120 134,000 149,400 1.1149 0.818 0.811 0.826 0.818 0.826 181,755 0.8220 -1.77%
2024-02-07 0 1.130 1.120 1.140 1.120 1.190 690,000 790,420 1.1455 0.833 0.826 0.840 0.826 0.877 935,902 0.8446 6.60%
2024-02-06 0 1.060 1.060 1.080 1.060 1.080 118,000 125,960 1.0675 0.781 0.781 0.796 0.781 0.796 160,053 0.7870 0.95%
2024-02-05 0 1.050 1.050 1.090 1.040 1.060 1,048,000 1,101,640 1.0512 0.774 0.774 0.804 0.767 0.781 1,421,486 0.7750 0.96%
2024-02-02 0 1.040 1.040 1.060 1.020 1.040 3,044,000 3,144,100 1.0329 0.767 0.767 0.781 0.752 0.767 4,128,820 0.7615 1.96%
2024-02-01 0 1.020 1.020 1.030 1.010 1.020 28,000 28,460 1.0164 0.752 0.752 0.759 0.745 0.752 37,979 0.7494 0.00%
2024-01-31 0 1.020 1.000 1.020 1.000 1.020 62,000 62,980 1.0158 0.752 0.737 0.752 0.737 0.752 84,096 0.7489 0.00%
2024-01-30 0 1.020 1.000 1.030 1.010 1.020 26,000 26,480 1.0185 0.752 0.737 0.759 0.745 0.752 35,266 0.7509 0.00%
2024-01-29 0 1.020 1.020 1.030 1.000 1.020 386,000 390,880 1.0126 0.752 0.752 0.759 0.737 0.752 523,563 0.7466 0.99%
2024-01-26 0 1.010 1.000 1.010 1.000 1.040 124,000 124,940 1.0076 0.745 0.737 0.745 0.737 0.767 168,191 0.7428 0.00%
2024-01-25 0 1.010 1.010 1.020 1.000 1.030 238,000 240,780 1.0117 0.745 0.745 0.752 0.737 0.759 322,818 0.7459 1.00%
2024-01-24 0 1.000 1.000 1.010 0.990 1.020 120,000 121,460 1.0122 0.737 0.737 0.745 0.730 0.752 162,766 0.7462 0.00%
2024-01-23 0 1.000 0.990 1.000 0.990 1.010 90,000 89,900 0.9989 0.737 0.730 0.737 0.730 0.745 122,074 0.7364 0.00%
2024-01-22 0 1.000 0.990 1.000 0.990 1.010 28,000 27,820 0.9936 0.737 0.730 0.737 0.730 0.745 37,979 0.7325 2.04%
2024-01-19 0 0.980 0.980 1.000 0.970 0.980 64,000 62,380 0.9747 0.723 0.723 0.737 0.715 0.723 86,808 0.7186 0.00%
2024-01-18 0 0.980 0.970 0.980 - - 0 0 - 0.723 0.715 0.723 - - 0 - 0.00%
2024-01-17 0 0.980 0.960 0.980 0.950 0.990 154,000 149,820 0.9729 0.723 0.708 0.723 0.700 0.730 208,882 0.7172 -1.01%
2024-01-16 0 0.990 0.970 0.990 0.970 0.990 388,000 380,480 0.9806 0.730 0.715 0.730 0.715 0.730 526,275 0.7230 0.00%
2024-01-15 0 0.990 0.980 0.990 0.980 1.020 648,000 644,280 0.9943 0.730 0.723 0.730 0.723 0.752 878,934 0.7330 -4.81%
2024-01-12 0 1.040 1.010 1.040 1.000 1.040 90,000 91,060 1.0118 0.767 0.745 0.767 0.737 0.767 122,074 0.7459 2.97%
2024-01-11 0 1.010 1.000 1.020 1.010 1.050 122,000 124,180 1.0179 0.745 0.737 0.752 0.745 0.774 165,478 0.7504 -2.88%
2024-01-10 0 1.040 1.000 1.050 0.990 1.040 230,000 230,060 1.0003 0.767 0.737 0.774 0.730 0.767 311,967 0.7374 1.96%
2024-01-09 0 1.020 0.980 1.020 0.980 1.020 840,000 840,880 1.0010 0.752 0.723 0.752 0.723 0.752 1,139,359 0.7380 0.99%
2024-01-08 0 1.010 0.990 1.010 1.000 1.030 228,000 229,700 1.0075 0.745 0.730 0.745 0.737 0.759 309,255 0.7428 -1.94%
2024-01-05 0 1.030 1.010 1.040 1.010 1.030 72,000 73,240 1.0172 0.759 0.745 0.767 0.745 0.759 97,659 0.7500 -1.90%
2024-01-04 0 1.050 1.020 1.050 1.000 1.060 282,000 288,620 1.0235 0.774 0.752 0.774 0.737 0.781 382,499 0.7546 0.00%
2024-01-03 0 1.050 1.050 1.080 1.050 1.070 58,000 61,260 1.0562 0.774 0.774 0.796 0.774 0.789 78,670 0.7787 -1.87%
2024-01-02 0 1.070 1.060 1.090 - - 0 0 - 0.789 0.781 0.804 - - 0 - 0.00%
2023-12-29 0 1.070 1.060 1.070 1.050 1.070 86,000 91,780 1.0672 0.789 0.781 0.789 0.774 0.789 116,649 0.7868 1.90%
2023-12-28 0 1.050 1.050 1.080 1.050 1.090 164,000 174,860 1.0662 0.774 0.774 0.796 0.774 0.804 222,446 0.7861 0.00%
2023-12-27 0 1.050 1.030 1.050 1.050 1.090 296,000 316,220 1.0683 0.774 0.759 0.774 0.774 0.804 401,488 0.7876 -4.55%
2023-12-22 0 1.100 1.080 1.100 1.070 1.150 130,000 142,880 1.0991 0.811 0.796 0.811 0.789 0.848 176,329 0.8103 0.00%
2023-12-21 0 1.100 1.060 1.100 1.100 1.110 20,000 22,040 1.1020 0.811 0.781 0.811 0.811 0.818 27,128 0.8125 -1.79%
2023-12-20 0 1.120 1.080 1.110 1.090 1.120 120,000 131,880 1.0990 0.826 0.796 0.818 0.804 0.826 162,766 0.8102 -0.88%
2023-12-19 0 1.130 1.120 1.130 1.130 1.170 192,000 218,940 1.1403 0.833 0.826 0.833 0.833 0.863 260,425 0.8407 -4.24%
2023-12-18 0 1.180 1.160 1.170 1.150 1.190 422,000 498,080 1.1803 0.870 0.855 0.863 0.848 0.877 572,392 0.8702 0.00%
2023-12-15 0 1.180 1.130 1.170 1.140 1.220 532,000 630,540 1.1852 0.870 0.833 0.863 0.840 0.899 721,594 0.8738 -0.84%
2023-12-14 0 1.190 1.170 1.190 1.170 1.200 540,000 638,940 1.1832 0.877 0.863 0.877 0.863 0.885 732,445 0.8723 0.85%
2023-12-13 0 1.180 1.160 1.180 1.110 1.180 464,000 530,220 1.1427 0.870 0.855 0.870 0.818 0.870 629,360 0.8425 4.42%
2023-12-12 0 1.130 1.100 1.130 1.070 1.150 628,000 698,760 1.1127 0.833 0.811 0.833 0.789 0.848 851,807 0.8203 -1.74%
2023-12-11 0 1.150 1.130 1.150 1.090 1.180 544,000 621,440 1.1424 0.848 0.833 0.848 0.804 0.870 737,871 0.8422 -4.17%
2023-12-08 0 1.200 1.170 1.200 1.170 1.200 428,000 506,300 1.1829 0.885 0.863 0.885 0.863 0.885 580,531 0.8721 1.69%
2023-12-07 0 1.180 1.180 1.190 1.130 1.200 554,000 642,980 1.1606 0.870 0.870 0.877 0.833 0.885 751,434 0.8557 0.00%
2023-12-06 0 1.180 1.170 1.180 1.130 1.190 708,000 829,420 1.1715 0.870 0.863 0.870 0.833 0.877 960,317 0.8637 4.42%
2023-12-05 0 1.130 1.130 1.140 1.020 1.180 1,928,000 2,177,800 1.1296 0.833 0.833 0.840 0.752 0.870 2,615,100 0.8328 11.88%
2023-12-04 0 1.010 1.010 1.020 0.950 1.070 13,682,000 13,445,220 0.9827 0.745 0.745 0.752 0.700 0.789 18,557,989 0.7245 5.21%
2023-12-01 0 0.960 0.950 0.980 0.940 0.970 3,030,000 2,890,140 0.9538 0.708 0.700 0.723 0.693 0.715 4,109,831 0.7032 0.00%
2023-11-30 0 0.960 0.950 0.960 0.950 0.990 2,646,000 2,543,720 0.9613 0.708 0.700 0.708 0.700 0.730 3,588,981 0.7088 -1.03%
2023-11-29 0 0.970 0.960 0.980 0.950 1.000 2,378,000 2,269,200 0.9542 0.715 0.708 0.723 0.700 0.737 3,225,471 0.7035 -1.02%
2023-11-28 0 0.980 0.980 1.010 0.920 1.010 2,518,000 2,396,760 0.9519 0.723 0.723 0.745 0.678 0.745 3,415,364 0.7018 3.16%
2023-11-27 0 0.950 0.950 0.980 0.940 0.990 2,294,000 2,211,040 0.9638 0.700 0.700 0.723 0.693 0.730 3,111,535 0.7106 -3.06%
2023-11-24 0 0.980 0.980 1.000 0.970 1.040 1,824,000 1,813,880 0.9945 0.723 0.723 0.737 0.715 0.767 2,474,037 0.7332 3.16%
2023-11-23 0 0.950 0.950 0.970 0.950 1.040 1,798,000 1,770,840 0.9849 0.700 0.700 0.715 0.700 0.767 2,438,771 0.7261 -5.00%
2023-11-22 0 1.000 0.980 1.020 0.980 1.080 2,412,000 2,419,140 1.0030 0.737 0.723 0.752 0.723 0.796 3,271,588 0.7394 -4.76%
2023-11-21 0 1.050 1.020 1.040 1.010 1.100 1,872,000 1,949,100 1.0412 0.774 0.752 0.767 0.745 0.811 2,539,143 0.7676 -2.78%
2023-11-20 0 1.080 1.070 1.080 1.070 1.190 576,000 638,760 1.1090 0.796 0.789 0.796 0.789 0.877 781,275 0.8176 -9.24%
2023-11-17 0 1.190 1.190 1.200 1.130 1.330 1,522,000 1,822,380 1.1974 0.877 0.877 0.885 0.833 0.981 2,064,410 0.8828 -11.19%
2023-11-16 0 1.340 1.320 1.340 - - 0 0 - 0.988 0.973 0.988 - - 0 - -1.47%
2023-11-15 0 1.360 1.330 1.360 1.310 1.360 102,000 134,780 1.3214 1.003 0.981 1.003 0.966 1.003 138,351 0.9742 0.00%
2023-11-14 0 1.360 1.320 1.360 - - 0 0 - 1.003 0.973 1.003 - - 0 - 0.00%
2023-11-13 0 1.360 1.330 1.360 1.350 1.370 44,000 59,740 1.3577 1.003 0.981 1.003 0.995 1.010 59,681 1.0010 0.00%
2023-11-10 0 1.360 1.340 1.370 1.360 1.370 6,000 8,180 1.3633 1.003 0.988 1.010 1.003 1.010 8,138 1.0051 0.00%
2023-11-09 0 1.360 1.340 1.370 1.320 1.370 406,000 550,640 1.3563 1.003 0.988 1.010 0.973 1.010 550,690 0.9999 0.00%
2023-11-08 0 1.360 1.310 1.360 - - 0 0 - 1.003 0.966 1.003 - - 0 - 0.00%
2023-11-07 0 1.360 1.310 1.360 1.340 1.360 28,000 38,160 1.3629 1.003 0.966 1.003 0.988 1.003 37,979 1.0048 -0.73%
2023-11-06 0 1.370 1.340 1.370 1.330 1.370 132,000 179,760 1.3618 1.010 0.988 1.010 0.981 1.010 179,042 1.0040 1.48%
2023-11-03 0 1.350 1.310 1.350 1.290 1.350 124,000 163,700 1.3202 0.995 0.966 0.995 0.951 0.995 168,191 0.9733 6.30%
2023-11-02 0 1.270 1.260 1.320 1.240 1.360 2,748,000 3,575,480 1.3011 0.936 0.929 0.973 0.914 1.003 3,727,332 0.9593 -7.97%
2023-11-01 0 1.380 1.350 1.380 1.370 1.380 2,654,000 3,637,520 1.3706 1.017 0.995 1.017 1.010 1.017 3,599,832 1.0105 0.73%
2023-10-31 0 1.370 1.340 1.370 1.340 1.380 2,152,000 2,929,840 1.3614 1.010 0.988 1.010 0.988 1.017 2,918,929 1.0037 -0.72%
2023-10-30 0 1.380 1.330 1.380 1.330 1.380 2,144,000 2,916,120 1.3601 1.017 0.981 1.017 0.981 1.017 2,908,078 1.0028 0.73%
2023-10-27 0 1.370 1.330 1.370 1.310 1.370 2,118,000 2,885,960 1.3626 1.010 0.981 1.010 0.966 1.010 2,872,812 1.0046 -0.72%
2023-10-26 0 1.380 1.350 1.380 1.350 1.390 2,378,000 3,262,100 1.3718 1.017 0.995 1.017 0.995 1.025 3,225,471 1.0114 0.00%
2023-10-25 0 1.380 1.350 1.380 1.320 1.400 2,498,000 3,415,170 1.3672 1.017 0.995 1.017 0.973 1.032 3,388,237 1.0079 2.22%
2023-10-24 0 1.350 1.320 1.340 1.270 1.370 152,000 203,280 1.3374 0.995 0.973 0.988 0.936 1.010 206,170 0.9860 3.85%
2023-10-20 0 1.300 1.300 1.340 1.290 1.400 2,626,000 3,515,440 1.3387 0.958 0.958 0.988 0.951 1.032 3,561,853 0.9870 -7.80%
2023-10-19 0 1.410 1.400 1.410 1.240 1.440 3,066,000 3,931,000 1.2821 1.040 1.032 1.040 0.914 1.062 4,158,661 0.9453 5.22%
2023-10-18 0 1.340 1.300 1.340 1.290 1.360 2,414,000 3,241,100 1.3426 0.988 0.958 0.988 0.951 1.003 3,274,301 0.9899 -2.19%
2023-10-17 0 1.370 1.330 1.370 1.340 1.390 2,352,000 3,206,720 1.3634 1.010 0.981 1.010 0.988 1.025 3,190,205 1.0052 -2.84%
2023-10-16 0 1.410 1.390 1.410 1.370 1.420 2,318,000 3,227,400 1.3923 1.040 1.025 1.040 1.010 1.047 3,144,088 1.0265 -0.70%
2023-10-13 0 1.420 1.390 1.420 1.370 1.430 2,568,000 3,606,020 1.4042 1.047 1.025 1.047 1.010 1.054 3,483,183 1.0353 1.43%
2023-10-12 0 1.400 1.370 1.400 1.310 1.400 2,410,000 3,273,740 1.3584 1.032 1.010 1.032 0.966 1.032 3,268,875 1.0015 3.70%
2023-10-11 0 1.350 1.290 1.350 1.240 1.400 1,646,000 2,234,588 1.3576 0.995 0.951 0.995 0.914 1.032 2,232,601 1.0009 -0.74%
2023-10-10 0 1.360 1.330 1.360 1.260 1.430 406,000 538,160 1.3255 1.003 0.981 1.003 0.929 1.054 550,690 0.9772 -6.85%
2023-10-09 0 1.460 1.410 1.460 1.350 1.460 1,188,000 1,686,500 1.4196 1.076 1.040 1.076 0.995 1.076 1,611,379 1.0466 6.57%
2023-10-06 0 1.370 1.350 1.370 1.280 1.380 1,314,000 1,789,080 1.3616 1.010 0.995 1.010 0.944 1.017 1,782,283 1.0038 4.58%
2023-10-05 0 1.310 1.300 1.310 1.240 1.340 1,586,000 2,047,780 1.2912 0.966 0.958 0.966 0.914 0.988 2,151,218 0.9519 6.50%
2023-10-04 0 1.230 1.220 1.230 1.120 1.260 2,540,000 3,059,040 1.2043 0.907 0.899 0.907 0.826 0.929 3,445,205 0.8879 8.85%
2023-10-03 0 1.130 1.110 1.130 0.950 1.140 1,526,000 1,649,180 1.0807 0.833 0.818 0.833 0.700 0.840 2,069,836 0.7968 20.21%
2023-09-29 0 0.940 0.920 0.940 0.920 0.970 2,394,000 2,220,820 0.9277 0.693 0.678 0.693 0.678 0.715 3,247,173 0.6839 -3.09%
2023-09-28 0 0.970 0.970 0.980 0.930 1.070 2,298,000 2,219,880 0.9660 0.715 0.715 0.723 0.686 0.789 3,116,961 0.7122 -8.49%
2023-09-27 0 1.060 1.020 1.070 1.000 1.060 2,658,000 2,688,320 1.0114 0.781 0.752 0.789 0.737 0.781 3,605,258 0.7457 3.92%
2023-09-26 0 1.020 1.000 1.020 0.990 1.100 2,118,000 2,153,640 1.0168 0.752 0.737 0.752 0.730 0.811 2,872,812 0.7497 -4.67%
2023-09-25 0 1.070 1.030 1.070 1.010 1.250 1,406,000 1,574,840 1.1201 0.789 0.759 0.789 0.745 0.922 1,907,070 0.8258 -8.55%
2023-09-22 0 1.170 1.160 1.180 1.110 1.270 2,162,000 2,549,900 1.1794 0.863 0.855 0.870 0.818 0.936 2,932,493 0.8695 -9.30%
2023-09-21 0 1.290 1.270 1.320 1.240 1.430 1,090,000 1,412,020 1.2954 0.951 0.936 0.973 0.914 1.054 1,478,454 0.9551 -12.24%
2023-09-20 0 1.470 1.430 1.490 1.430 1.490 256,000 375,280 1.4659 1.084 1.054 1.099 1.054 1.099 347,233 1.0808 -1.34%
2023-09-19 0 1.490 1.450 1.490 1.440 1.490 220,000 324,800 1.4764 1.099 1.069 1.099 1.062 1.099 298,404 1.0885 0.68%
2023-09-18 0 1.480 1.450 1.480 1.460 1.480 252,000 370,460 1.4701 1.091 1.069 1.091 1.076 1.091 341,808 1.0838 0.00%
2023-09-15 0 1.480 1.460 1.480 1.480 1.480 202,000 298,960 1.4800 1.091 1.076 1.091 1.091 1.091 273,989 1.0911 0.00%
2023-09-14 0 1.480 1.460 1.480 1.480 1.490 250,000 370,800 1.4832 1.091 1.076 1.091 1.091 1.099 339,095 1.0935 2.07%
2023-09-13 0 1.450 1.450 1.470 1.450 1.490 212,000 312,640 1.4747 1.069 1.069 1.084 1.069 1.099 287,553 1.0872 -2.68%
2023-09-12 0 1.490 1.450 1.490 1.490 1.500 204,200 305,078 1.4940 1.099 1.069 1.099 1.099 1.106 276,973 1.1015 -1.32%
2023-09-11 0 1.510 1.470 1.510 1.460 1.520 246,000 365,000 1.4837 1.113 1.084 1.113 1.076 1.121 333,669 1.0939 3.42%
2023-09-07 0 1.460 1.440 1.460 1.450 1.470 266,000 389,100 1.4628 1.076 1.062 1.076 1.069 1.084 360,797 1.0784 -0.68%
2023-09-06 0 1.470 1.420 1.470 1.420 1.470 236,000 342,820 1.4526 1.084 1.047 1.084 1.047 1.084 320,106 1.0710 1.38%
2023-09-05 0 1.450 1.420 1.450 1.420 1.500 118,000 172,640 1.4631 1.069 1.047 1.069 1.047 1.106 160,053 1.0786 -4.61%
2023-09-04 0 1.520 1.400 1.520 1.500 1.520 204,000 309,580 1.5175 1.121 1.032 1.121 1.106 1.121 276,701 1.1188 0.00%
2023-08-31 0 1.520 1.510 1.520 1.520 1.530 208,000 317,080 1.5244 1.121 1.113 1.121 1.121 1.128 282,127 1.1239 -0.65%
2023-08-30 0 1.530 1.480 1.530 1.480 1.540 324,000 487,800 1.5056 1.128 1.091 1.128 1.091 1.135 439,467 1.1100 2.68%
2023-08-29 0 1.490 1.490 1.510 1.460 1.530 324,000 487,680 1.5052 1.099 1.099 1.113 1.076 1.128 439,467 1.1097 -0.67%
2023-08-28 0 1.500 1.480 1.500 1.480 1.500 408,000 609,520 1.4939 1.106 1.091 1.106 1.091 1.106 553,403 1.1014 1.35%
2023-08-25 0 1.480 1.460 1.480 1.430 1.500 230,000 339,040 1.4741 1.091 1.076 1.091 1.054 1.106 311,967 1.0868 0.68%
2023-08-24 0 1.470 1.450 1.470 1.430 1.480 296,000 435,040 1.4697 1.084 1.069 1.084 1.054 1.091 401,488 1.0836 2.80%
2023-08-23 0 1.450 1.430 1.470 1.360 1.480 356,000 520,100 1.4610 1.054 1.040 1.069 0.989 1.076 489,625 1.0622 -0.68%
2023-08-22 0 1.460 1.430 1.440 1.400 1.500 272,000 398,260 1.4642 1.062 1.040 1.047 1.018 1.091 374,095 1.0646 -0.68%
2023-08-21 0 1.470 1.460 1.470 1.440 1.480 448,000 656,060 1.4644 1.069 1.062 1.069 1.047 1.076 616,157 1.0648 2.08%
2023-08-18 0 1.440 1.410 1.440 1.360 1.450 528,000 743,660 1.4084 1.047 1.025 1.047 0.989 1.054 726,185 1.0241 1.41%
2023-08-17 0 1.420 1.400 1.420 1.380 1.420 492,000 686,120 1.3946 1.032 1.018 1.032 1.003 1.032 676,672 1.0140 4.41%
2023-08-16 0 1.360 1.330 1.360 1.310 1.360 568,000 758,480 1.3354 0.989 0.967 0.989 0.952 0.989 781,199 0.9709 3.03%
2023-08-15 0 1.320 1.260 1.330 1.200 1.330 393,826 488,094 1.2394 0.960 0.916 0.967 0.873 0.967 541,649 0.9011 5.60%
2023-08-14 0 1.250 1.230 1.250 1.230 1.340 854,000 1,073,860 1.2574 0.909 0.894 0.909 0.894 0.974 1,174,549 0.9143 -6.02%
2023-08-11 0 1.330 1.310 1.330 1.310 1.330 106,000 139,120 1.3125 0.967 0.952 0.967 0.952 0.967 145,787 0.9543 0.00%
2023-08-10 0 1.330 1.310 1.340 1.310 1.340 42,000 55,880 1.3305 0.967 0.952 0.974 0.952 0.974 57,765 0.9674 1.53%
2023-08-09 0 1.310 1.310 1.320 1.290 1.340 38,000 49,780 1.3100 0.952 0.952 0.960 0.938 0.974 52,263 0.9525 1.55%
2023-08-08 0 1.290 1.290 1.330 1.290 1.340 56,000 73,700 1.3161 0.938 0.938 0.967 0.938 0.974 77,020 0.9569 0.00%
2023-08-07 0 1.290 1.280 1.310 1.280 1.320 42,000 54,300 1.2929 0.938 0.931 0.952 0.931 0.960 57,765 0.9400 -1.53%
2023-08-04 0 1.310 1.310 1.340 1.280 1.340 78,000 101,140 1.2967 0.952 0.952 0.974 0.931 0.974 107,277 0.9428 0.00%
2023-08-03 0 1.310 1.310 1.320 1.300 1.340 24,000 31,420 1.3092 0.952 0.952 0.960 0.945 0.974 33,008 0.9519 0.77%
2023-08-02 0 1.300 1.300 1.320 1.300 1.320 54,000 70,740 1.3100 0.945 0.945 0.960 0.945 0.960 74,269 0.9525 -1.52%
2023-08-01 0 1.320 1.310 1.340 1.320 1.360 832,000 1,113,580 1.3384 0.960 0.952 0.974 0.960 0.989 1,144,291 0.9732 1.54%
2023-07-31 0 1.300 1.270 1.290 1.260 1.320 176,000 226,320 1.2859 0.945 0.923 0.938 0.916 0.960 242,062 0.9350 0.78%
2023-07-28 0 1.290 1.280 1.290 1.280 1.330 658,000 852,980 1.2963 0.938 0.931 0.938 0.931 0.967 904,980 0.9425 -1.53%
2023-07-27 0 1.310 1.290 1.300 1.290 1.310 74,000 96,900 1.3095 0.952 0.938 0.945 0.938 0.952 101,776 0.9521 0.77%
2023-07-26 0 1.300 1.300 1.310 1.290 1.330 184,000 239,100 1.2995 0.945 0.945 0.952 0.938 0.967 253,064 0.9448 0.78%
2023-07-25 0 1.290 1.290 1.310 1.280 1.320 82,000 105,380 1.2851 0.938 0.938 0.952 0.931 0.960 112,779 0.9344 0.78%
2023-07-24 0 1.280 1.270 1.280 1.280 1.310 150,000 194,520 1.2968 0.931 0.923 0.931 0.931 0.952 206,303 0.9429 -1.54%
2023-07-21 0 1.300 1.290 1.310 - - 0 0 - 0.945 0.938 0.952 - - 0 - 0.00%
2023-07-20 0 1.300 1.290 1.300 1.300 1.340 48,000 62,640 1.3050 0.945 0.938 0.945 0.945 0.974 66,017 0.9488 -1.52%
2023-07-19 0 1.320 1.260 1.320 1.260 1.330 6,000 7,700 1.2833 0.960 0.916 0.960 0.916 0.967 8,252 0.9331 -1.49%
2023-07-18 0 1.340 1.310 1.340 1.300 1.340 22,000 29,160 1.3255 0.974 0.952 0.974 0.945 0.974 30,258 0.9637 1.52%
2023-07-14 0 1.320 1.280 1.310 1.300 1.320 76,000 99,040 1.3032 0.960 0.931 0.952 0.945 0.960 104,527 0.9475 1.54%
2023-07-13 0 1.300 1.290 1.300 1.290 1.310 200,000 258,720 1.2936 0.945 0.938 0.945 0.938 0.952 275,070 0.9406 0.78%
2023-07-12 0 1.290 1.280 1.290 1.270 1.310 126,000 162,000 1.2857 0.938 0.931 0.938 0.923 0.952 173,294 0.9348 0.78%
2023-07-11 0 1.280 1.280 1.290 1.280 1.290 26,000 33,300 1.2808 0.931 0.931 0.938 0.931 0.938 35,759 0.9312 -0.78%
2023-07-10 0 1.290 1.280 1.290 1.240 1.290 40,000 51,160 1.2790 0.938 0.931 0.938 0.902 0.938 55,014 0.9299 2.38%
2023-07-07 0 1.260 1.250 1.260 1.200 1.300 416,000 527,940 1.2691 0.916 0.909 0.916 0.873 0.945 572,146 0.9227 0.80%
2023-07-06 0 1.250 1.240 1.250 1.100 1.270 5,368,000 6,268,880 1.1678 0.909 0.902 0.909 0.800 0.923 7,382,880 0.8491 -3.85%
2023-07-05 0 1.300 1.260 1.290 1.250 1.440 994,000 1,309,560 1.3175 0.945 0.916 0.938 0.909 1.047 1,367,098 0.9579 -7.14%
2023-07-04 0 1.400 1.370 1.400 1.350 1.550 802,000 1,151,200 1.4354 1.018 0.996 1.018 0.982 1.127 1,103,031 1.0437 -8.50%
2023-07-03 0 1.530 1.520 1.530 1.510 1.600 316,000 491,920 1.5567 1.112 1.105 1.112 1.098 1.163 434,611 1.1319 -3.77%
2023-06-30 0 1.590 1.560 1.590 1.560 1.600 212,000 337,760 1.5932 1.156 1.134 1.156 1.134 1.163 291,574 1.1584 0.00%
2023-06-29 0 1.590 1.560 1.590 1.570 1.600 192,000 306,620 1.5970 1.156 1.134 1.156 1.142 1.163 264,067 1.1611 -0.62%
2023-06-28 0 1.600 1.590 1.600 1.540 1.600 858,000 1,366,560 1.5927 1.163 1.156 1.163 1.120 1.163 1,180,050 1.1581 1.27%
2023-06-27 0 1.580 1.550 1.580 1.530 1.590 722,000 1,131,640 1.5674 1.149 1.127 1.149 1.112 1.156 993,003 1.1396 0.00%
2023-06-26 0 1.580 1.570 1.580 1.540 1.580 770,000 1,198,940 1.5571 1.149 1.142 1.149 1.120 1.149 1,059,020 1.1321 1.94%
2023-06-23 0 1.550 1.520 1.550 1.500 1.570 212,000 327,300 1.5439 1.127 1.105 1.127 1.091 1.142 291,574 1.1225 0.00%
2023-06-21 0 1.550 1.520 1.550 1.530 1.590 616,000 951,700 1.5450 1.127 1.105 1.127 1.112 1.156 847,216 1.1233 -1.90%
2023-06-20 0 1.580 1.570 1.580 1.490 1.590 744,000 1,160,800 1.5602 1.149 1.142 1.149 1.083 1.156 1,023,261 1.1344 0.64%
2023-06-19 0 1.570 1.550 1.570 1.490 1.580 856,000 1,312,460 1.5332 1.142 1.127 1.142 1.083 1.149 1,177,300 1.1148 4.67%
2023-06-16 0 1.500 1.490 1.500 1.470 1.540 1,348,000 2,023,380 1.5010 1.091 1.083 1.091 1.069 1.120 1,853,972 1.0914 2.74%
2023-06-15 0 1.460 1.450 1.470 1.440 1.490 842,000 1,238,640 1.4711 1.062 1.054 1.069 1.047 1.083 1,158,045 1.0696 -1.35%
2023-06-14 0 1.480 1.450 1.480 1.350 1.490 1,198,000 1,722,120 1.4375 1.076 1.054 1.076 0.982 1.083 1,647,670 1.0452 9.63%
2023-06-13 0 1.350 1.330 1.350 1.300 1.360 534,000 722,120 1.3523 0.982 0.967 0.982 0.945 0.989 734,437 0.9832 3.85%
2023-06-12 0 1.300 1.260 1.300 1.260 1.300 22,000 28,500 1.2955 0.945 0.916 0.945 0.916 0.945 30,258 0.9419 0.00%
2023-06-09 0 1.300 1.280 1.300 1.290 1.360 232,000 304,980 1.3146 0.945 0.931 0.945 0.938 0.989 319,081 0.9558 -2.99%
2023-06-08 0 1.340 1.330 1.340 1.310 1.360 2,780,000 3,697,160 1.3299 0.974 0.967 0.974 0.952 0.989 3,823,474 0.9670 2.06%
2023-06-07 0 1.420 1.390 1.420 1.380 1.470 202,000 284,000 1.4059 0.955 0.934 0.955 0.928 0.988 300,461 0.9452 -2.07%
2023-06-06 0 1.450 1.440 1.460 1.330 1.460 764,000 1,073,680 1.4053 0.975 0.968 0.982 0.894 0.982 1,136,397 0.9448 7.41%
2023-06-05 0 1.350 1.320 1.370 1.300 1.570 41,678,000 51,427,712 1.2339 0.908 0.887 0.921 0.874 1.056 61,993,161 0.8296 1.50%
2023-06-02 0 1.330 1.320 1.330 1.300 1.340 120,000 158,500 1.3208 0.894 0.887 0.894 0.874 0.901 178,492 0.8880 0.00%
2023-06-01 0 1.330 1.310 1.340 1.310 1.330 20,000 26,340 1.3170 0.894 0.881 0.901 0.881 0.894 29,749 0.8854 0.76%
2023-05-31 0 1.320 1.300 1.320 1.250 1.320 512,374 657,287 1.2828 0.887 0.874 0.887 0.840 0.887 762,121 0.8624 1.54%
2023-05-30 0 1.300 1.250 1.300 1.230 1.300 342,000 430,900 1.2599 0.874 0.840 0.874 0.827 0.874 508,701 0.8471 1.56%
2023-05-29 0 1.280 1.250 1.280 1.220 1.340 424,000 530,340 1.2508 0.861 0.840 0.861 0.820 0.901 630,671 0.8409 -1.54%
2023-05-25 0 1.300 1.260 1.300 1.260 1.320 377,475 483,314 1.2804 0.874 0.847 0.874 0.847 0.887 561,468 0.8608 0.78%
2023-05-24 0 1.290 1.290 1.320 1.290 1.320 362,000 470,660 1.3002 0.867 0.867 0.887 0.867 0.887 538,450 0.8741 -2.27%
2023-05-23 0 1.320 1.290 1.320 1.290 1.360 658,000 855,860 1.3007 0.887 0.867 0.887 0.867 0.914 978,730 0.8745 -0.75%
2023-05-22 0 1.330 1.300 1.330 1.300 1.380 266,000 347,540 1.3065 0.894 0.874 0.894 0.874 0.928 395,657 0.8784 1.53%
2023-05-19 0 1.310 1.300 1.310 1.300 1.340 92,000 120,160 1.3061 0.881 0.874 0.881 0.874 0.901 136,844 0.8781 -1.50%
2023-05-18 0 1.330 1.300 1.330 1.300 1.340 800,000 1,045,840 1.3073 0.894 0.874 0.894 0.874 0.901 1,189,945 0.8789 -2.21%
2023-05-17 0 1.360 1.340 1.360 1.350 1.360 22,000 29,720 1.3509 0.914 0.901 0.914 0.908 0.914 32,723 0.9082 -0.73%
2023-05-16 0 1.370 1.340 1.370 1.340 1.370 18,000 24,560 1.3644 0.921 0.901 0.921 0.901 0.921 26,774 0.9173 0.00%
2023-05-15 0 1.370 1.350 1.370 1.340 1.380 196,000 264,700 1.3505 0.921 0.908 0.921 0.901 0.928 291,537 0.9079 -0.72%
2023-05-12 0 1.380 1.350 1.380 1.350 1.390 106,000 144,260 1.3609 0.928 0.908 0.928 0.908 0.934 157,668 0.9150 -0.72%
2023-05-11 0 1.390 1.350 1.400 1.360 1.410 342,000 466,040 1.3627 0.934 0.908 0.941 0.914 0.948 508,701 0.9161 -2.11%
2023-05-10 0 1.420 1.360 1.420 1.360 1.420 204,000 278,780 1.3666 0.955 0.914 0.955 0.914 0.955 303,436 0.9187 1.43%
2023-05-09 0 1.400 1.380 1.400 1.370 1.470 432,000 595,320 1.3781 0.941 0.928 0.941 0.921 0.988 642,570 0.9265 -1.41%
2023-05-08 0 1.420 1.390 1.420 1.390 1.420 174,000 243,880 1.4016 0.955 0.934 0.955 0.934 0.955 258,813 0.9423 -2.07%
2023-05-05 0 1.450 1.400 1.450 1.400 1.450 174,000 244,360 1.4044 0.975 0.941 0.975 0.941 0.975 258,813 0.9442 0.00%
2023-05-04 0 1.450 1.440 1.450 1.400 1.450 312,000 438,000 1.4038 0.975 0.968 0.975 0.941 0.975 464,079 0.9438 0.00%
2023-05-03 0 1.450 1.400 1.450 1.450 1.450 2,000 2,900 1.4500 0.975 0.941 0.975 0.975 0.975 2,975 0.9748 -0.68%
2023-05-02 0 1.460 1.440 1.460 1.400 1.460 98,000 140,540 1.4341 0.982 0.968 0.982 0.941 0.982 145,768 0.9641 0.00%
2023-04-28 0 1.460 1.410 1.460 1.450 1.460 8,000 11,580 1.4475 0.982 0.948 0.982 0.975 0.982 11,899 0.9732 1.39%
2023-04-27 0 1.440 1.380 1.440 1.420 1.440 64,000 91,160 1.4244 0.968 0.928 0.968 0.955 0.968 95,196 0.9576 1.41%
2023-04-26 0 1.420 1.420 1.430 1.390 1.430 145,475 205,719 1.4141 0.955 0.955 0.961 0.934 0.961 216,384 0.9507 1.43%
2023-04-25 0 1.400 1.360 1.400 1.370 1.400 38,000 52,880 1.3916 0.941 0.914 0.941 0.921 0.941 56,522 0.9356 -0.71%
2023-04-24 0 1.410 1.370 1.410 1.370 1.440 188,000 260,760 1.3870 0.948 0.921 0.948 0.921 0.968 279,637 0.9325 -2.08%
2023-04-21 0 1.440 1.390 1.440 1.400 1.440 134,000 188,820 1.4091 0.968 0.934 0.968 0.941 0.968 199,316 0.9473 1.41%
2023-04-20 0 1.420 1.420 1.450 1.410 1.490 282,000 403,140 1.4296 0.955 0.955 0.975 0.948 1.002 419,456 0.9611 -4.05%
2023-04-19 0 1.480 1.450 1.480 1.400 1.490 416,000 599,500 1.4411 0.995 0.975 0.995 0.941 1.002 618,771 0.9689 -0.67%
2023-04-18 0 1.490 1.450 1.490 1.450 1.510 92,000 135,660 1.4746 1.002 0.975 1.002 0.975 1.015 136,844 0.9914 0.68%
2023-04-17 0 1.480 1.460 1.480 1.440 1.490 18,000 26,420 1.4678 0.995 0.982 0.995 0.968 1.002 26,774 0.9868 1.37%
2023-04-14 0 1.460 1.450 1.490 1.460 1.520 46,000 67,780 1.4735 0.982 0.975 1.002 0.982 1.022 68,422 0.9906 -2.01%
2023-04-13 0 1.490 1.470 1.490 1.440 1.520 230,000 343,000 1.4913 1.002 0.988 1.002 0.968 1.022 342,109 1.0026 2.76%
2023-04-12 0 1.450 1.420 1.450 1.320 1.490 422,000 589,800 1.3976 0.975 0.955 0.975 0.887 1.002 627,696 0.9396 0.00%
2023-04-11 0 1.450 1.430 1.450 1.430 1.470 264,000 381,080 1.4435 0.975 0.961 0.975 0.961 0.988 392,682 0.9705 -2.03%
2023-04-06 0 1.480 1.470 1.480 1.460 1.500 72,000 106,760 1.4828 0.995 0.988 0.995 0.982 1.008 107,095 0.9969 -1.33%
2023-04-04 0 1.500 1.480 1.490 1.470 1.540 194,000 287,140 1.4801 1.008 0.995 1.002 0.988 1.035 288,562 0.9951 -0.66%
2023-04-03 0 1.510 1.490 1.510 1.480 1.520 228,000 341,120 1.4961 1.015 1.002 1.015 0.995 1.022 339,134 1.0059 0.00%
2023-03-31 0 1.510 1.490 1.510 1.470 1.570 218,000 325,520 1.4932 1.015 1.002 1.015 0.988 1.056 324,260 1.0039 -1.31%
2023-03-30 0 1.530 1.520 1.530 1.520 1.550 56,000 85,940 1.5346 1.029 1.022 1.029 1.022 1.042 83,296 1.0317 0.66%
2023-03-29 0 1.520 1.500 1.520 1.490 1.560 168,000 254,220 1.5132 1.022 1.008 1.022 1.002 1.049 249,888 1.0173 0.66%
2023-03-28 0 1.510 1.500 1.510 1.490 1.590 838,000 1,273,420 1.5196 1.015 1.008 1.015 1.002 1.069 1,246,467 1.0216 -4.43%
2023-03-27 0 1.580 1.570 1.580 1.560 1.640 664,000 1,062,480 1.6001 1.062 1.056 1.062 1.049 1.103 987,654 1.0758 0.00%
2023-03-24 0 1.580 1.550 1.590 1.500 1.600 1,720,000 2,694,940 1.5668 1.062 1.042 1.069 1.008 1.076 2,558,382 1.0534 1.28%
2023-03-23 0 1.560 1.540 1.560 1.420 1.560 3,180,000 4,830,960 1.5192 1.049 1.035 1.049 0.955 1.049 4,730,031 1.0213 9.86%
2023-03-22 0 1.420 1.420 1.430 1.270 1.460 3,076,000 4,227,760 1.3744 0.955 0.955 0.961 0.854 0.982 4,575,339 0.9240 11.81%
2023-03-21 0 1.270 1.250 1.270 1.230 1.280 933,200 1,171,500 1.2554 0.854 0.840 0.854 0.827 0.861 1,388,071 0.8440 -1.55%
2023-03-20 0 1.290 1.270 1.290 1.250 1.340 776,000 993,260 1.2800 0.867 0.854 0.867 0.840 0.901 1,154,247 0.8605 -2.27%
2023-03-17 0 1.320 1.300 1.320 1.280 1.390 604,000 807,100 1.3363 0.887 0.874 0.887 0.861 0.934 898,408 0.8984 -3.65%
2023-03-16 0 1.370 1.370 1.400 1.260 1.430 1,768,000 2,395,980 1.3552 0.921 0.921 0.941 0.847 0.961 2,629,778 0.9111 8.73%
2023-03-15 0 1.260 1.250 1.280 1.190 1.330 1,584,000 2,004,440 1.2654 0.847 0.840 0.861 0.800 0.894 2,356,091 0.8507 6.78%
2023-03-14 0 1.180 1.160 1.180 1.120 1.180 1,330,000 1,538,540 1.1568 0.793 0.780 0.793 0.753 0.793 1,978,284 0.7777 4.42%
2023-03-13 0 1.130 1.130 1.140 1.110 1.210 1,084,000 1,240,380 1.1443 0.760 0.760 0.766 0.746 0.813 1,612,376 0.7693 -1.74%
2023-03-10 0 1.150 1.100 1.150 1.080 1.180 462,000 521,640 1.1291 0.773 0.740 0.773 0.726 0.793 687,193 0.7591 -1.71%
2023-03-09 0 1.170 1.130 1.170 1.100 1.240 9,384,000 10,340,280 1.1019 0.787 0.760 0.787 0.740 0.834 13,958,055 0.7408 1.74%
2023-03-08 0 1.150 1.110 1.160 1.100 1.170 366,000 415,560 1.1354 0.773 0.746 0.780 0.740 0.787 544,400 0.7633 -3.36%
2023-03-07 0 1.190 1.170 1.190 1.160 1.210 204,000 241,380 1.1832 0.800 0.787 0.800 0.780 0.813 303,436 0.7955 0.85%
2023-03-06 0 1.180 1.180 1.190 1.100 1.170 28,000 31,300 1.1179 0.793 0.793 0.800 0.740 0.787 41,648 0.7515 0.85%
2023-03-03 0 1.170 1.150 1.170 1.170 1.170 2,000 2,340 1.1700 0.787 0.773 0.787 0.787 0.787 2,975 0.7866 6.36%
2023-03-02 0 1.100 1.040 1.100 1.100 1.100 2,000 2,200 1.1000 0.740 0.699 0.740 0.740 0.740 2,975 0.7395 -4.35%
2023-03-01 0 1.150 1.060 1.150 - - 0 0 - 0.773 0.713 0.773 - - 0 - 0.00%
2023-02-28 0 1.150 1.080 1.170 - - 0 0 - 0.773 0.726 0.787 - - 0 - 0.00%
2023-02-27 0 1.150 1.110 1.160 - - 0 0 - 0.773 0.746 0.780 - - 0 - 0.00%
2023-02-24 0 1.150 1.060 1.170 - - 0 0 - 0.773 0.713 0.787 - - 0 - 0.00%
2023-02-23 0 1.150 1.080 1.150 - - 0 0 - 0.773 0.726 0.773 - - 0 - 0.00%
2023-02-22 0 1.150 1.110 1.150 1.110 1.220 92,000 106,160 1.1539 0.773 0.746 0.773 0.746 0.820 136,844 0.7758 -0.86%
2023-02-21 0 1.160 1.090 1.160 1.080 1.190 244,000 280,460 1.1494 0.780 0.733 0.780 0.726 0.800 362,933 0.7728 2.65%
2023-02-20 0 1.130 1.030 1.170 1.130 1.130 2,000 2,260 1.1300 0.760 0.692 0.787 0.760 0.760 2,975 0.7597 1.80%
2023-02-17 0 1.110 1.060 1.120 1.090 1.110 98,000 106,860 1.0904 0.746 0.713 0.753 0.733 0.746 145,768 0.7331 -0.89%
2023-02-16 0 1.120 1.110 1.120 1.120 1.120 24,000 26,880 1.1200 0.753 0.746 0.753 0.753 0.753 35,698 0.7530 0.00%
2023-02-15 0 1.120 1.090 1.150 1.100 1.140 136,000 154,760 1.1379 0.753 0.733 0.773 0.740 0.766 202,291 0.7650 0.90%
2023-02-14 0 1.110 1.060 1.120 1.070 1.150 56,000 60,500 1.0804 0.746 0.713 0.753 0.719 0.773 83,296 0.7263 0.91%
2023-02-13 0 1.100 1.070 1.100 1.050 1.110 128,000 138,320 1.0806 0.740 0.719 0.740 0.706 0.746 190,391 0.7265 6.80%
2023-02-10 0 1.030 1.030 1.050 1.000 1.060 312,000 324,440 1.0399 0.692 0.692 0.706 0.672 0.713 464,079 0.6991 3.00%
2023-02-09 0 1.000 0.960 1.000 0.960 1.010 24,000 24,020 1.0008 0.672 0.645 0.672 0.645 0.679 35,698 0.6729 -0.99%
2023-02-08 0 1.010 0.990 1.010 1.010 1.040 78,000 80,240 1.0287 0.679 0.666 0.679 0.679 0.699 116,020 0.6916 -2.88%
2023-02-07 0 1.040 1.010 1.040 1.060 1.070 4,000 4,260 1.0650 0.699 0.679 0.699 0.713 0.719 5,950 0.7160 0.00%
2023-02-06 0 1.040 0.990 1.040 1.040 1.040 2,000 2,080 1.0400 0.699 0.666 0.699 0.699 0.699 2,975 0.6992 5.05%
2023-02-03 0 0.990 0.960 1.050 0.990 1.090 14,000 14,580 1.0414 0.666 0.645 0.706 0.666 0.733 20,824 0.7002 -1.98%
2023-02-02 0 1.010 0.930 1.010 1.000 1.010 8,000 8,020 1.0025 0.679 0.625 0.679 0.672 0.679 11,899 0.6740 0.00%
2023-02-01 0 1.010 0.980 1.040 0.990 1.010 12,000 11,980 0.9983 0.679 0.659 0.699 0.666 0.679 17,849 0.6712 1.00%
2023-01-31 0 1.000 0.970 1.000 - - 0 0 - 0.672 0.652 0.672 - - 0 - 0.00%
2023-01-30 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.672 0.659 0.672 0.672 0.672 5,950 0.6723 1.01%
2023-01-27 0 0.990 0.970 0.990 0.990 1.010 46,000 46,080 1.0017 0.666 0.652 0.666 0.666 0.679 68,422 0.6735 -1.00%
2023-01-26 0 1.000 0.970 1.010 0.980 1.020 18,000 17,780 0.9878 0.672 0.652 0.679 0.659 0.686 26,774 0.6641 0.00%
2023-01-20 0 1.000 0.950 1.000 1.000 1.030 10,000 10,060 1.0060 0.672 0.639 0.672 0.672 0.692 14,874 0.6763 1.01%
2023-01-19 0 0.990 0.950 0.990 0.990 0.990 50,000 49,500 0.9900 0.666 0.639 0.666 0.666 0.666 74,372 0.6656 -1.00%
2023-01-18 0 1.000 0.950 1.000 - - 0 0 - 0.672 0.639 0.672 - - 0 - 0.00%
2023-01-17 0 1.000 0.930 1.000 0.930 1.000 10,000 9,820 0.9820 0.672 0.625 0.672 0.625 0.672 14,874 0.6602 0.00%
2023-01-16 0 1.000 0.930 1.000 0.980 1.000 6,000 5,920 0.9867 0.672 0.625 0.672 0.659 0.672 8,925 0.6633 0.00%
2023-01-13 0 1.000 0.980 0.990 0.990 1.000 4,000 3,980 0.9950 0.672 0.659 0.666 0.666 0.672 5,950 0.6689 3.09%
2023-01-12 0 0.970 0.920 0.970 - - 0 0 - 0.652 0.619 0.652 - - 0 - 0.00%
2023-01-11 0 0.970 0.930 0.970 0.970 0.970 20,000 19,400 0.9700 0.652 0.625 0.652 0.652 0.652 29,749 0.6521 2.11%
2023-01-10 0 0.950 0.910 0.970 0.900 0.950 208,000 190,380 0.9153 0.639 0.612 0.652 0.605 0.639 309,386 0.6153 3.26%
2023-01-09 0 0.920 0.900 0.920 0.880 0.920 142,000 126,540 0.8911 0.619 0.605 0.619 0.592 0.619 211,215 0.5991 -1.08%
2023-01-06 0 0.930 0.910 0.930 0.900 0.960 294,000 268,680 0.9139 0.625 0.612 0.625 0.605 0.645 437,305 0.6144 -5.10%
2023-01-05 0 0.980 0.910 0.980 0.870 1.000 144,000 132,220 0.9182 0.659 0.612 0.659 0.585 0.672 214,190 0.6173 0.00%
2023-01-04 0 0.980 0.940 0.980 0.980 0.980 10,000 9,800 0.9800 0.659 0.632 0.659 0.659 0.659 14,874 0.6589 0.00%
2023-01-03 0 0.980 0.950 0.980 0.970 0.980 192,000 186,280 0.9702 0.659 0.639 0.659 0.652 0.659 285,587 0.6523 1.03%
2022-12-30 0 0.970 0.960 0.980 0.960 0.980 68,000 65,800 0.9676 0.652 0.645 0.659 0.645 0.659 101,145 0.6505 -1.02%
2022-12-29 0 0.980 0.960 0.980 0.940 1.000 680,000 653,080 0.9604 0.659 0.645 0.659 0.632 0.672 1,011,453 0.6457 -2.00%
2022-12-28 0 1.000 1.000 1.020 0.970 1.190 1,808,000 1,842,260 1.0189 0.672 0.672 0.686 0.652 0.800 2,689,276 0.6850 -21.87%
2022-12-23 0 1.280 1.170 1.280 1.200 1.280 206,000 258,580 1.2552 0.861 0.787 0.861 0.807 0.861 306,411 0.8439 5.79%
2022-12-22 0 1.210 1.160 1.230 1.210 1.220 200,000 243,860 1.2193 0.813 0.780 0.827 0.813 0.820 297,486 0.8197 -0.82%
2022-12-21 0 1.220 1.170 1.220 1.150 1.220 214,000 257,180 1.2018 0.820 0.787 0.820 0.773 0.820 318,310 0.8080 0.00%
2022-12-20 0 1.220 1.170 1.220 1.170 1.220 212,000 256,460 1.2097 0.820 0.787 0.820 0.787 0.820 315,335 0.8133 0.00%
2022-12-19 0 1.220 1.160 1.220 1.200 1.220 202,000 245,360 1.2147 0.820 0.780 0.820 0.807 0.820 300,461 0.8166 4.27%
2022-12-16 0 1.170 1.140 1.200 1.170 1.220 212,000 256,060 1.2078 0.787 0.766 0.807 0.787 0.820 315,335 0.8120 -5.65%
2022-12-15 0 1.240 1.190 1.240 1.180 1.240 200,000 240,820 1.2041 0.834 0.800 0.834 0.793 0.834 297,486 0.8095 1.64%
2022-12-14 0 1.220 1.160 1.220 1.190 1.220 200,000 240,780 1.2039 0.820 0.780 0.820 0.800 0.820 297,486 0.8094 7.96%
2022-12-13 0 1.130 1.140 1.160 1.100 1.200 326,000 377,540 1.1581 0.760 0.766 0.780 0.740 0.807 484,903 0.7786 2.73%
2022-12-12 0 1.100 1.040 1.100 0.980 1.210 1,584,000 1,666,080 1.0518 0.740 0.699 0.740 0.659 0.813 2,356,091 0.7071 -4.35%
2022-12-09 0 1.150 1.150 1.170 1.150 1.240 274,000 329,400 1.2022 0.773 0.773 0.787 0.773 0.834 407,556 0.8082 -4.96%
2022-12-08 0 1.210 1.160 1.220 1.150 1.210 274,000 326,840 1.1928 0.813 0.780 0.820 0.773 0.813 407,556 0.8020 0.00%
2022-12-07 0 1.210 1.180 1.220 1.180 1.260 418,000 507,400 1.2139 0.813 0.793 0.820 0.793 0.847 621,746 0.8161 -0.82%
2022-12-06 0 1.220 1.190 1.220 1.200 1.250 200,000 242,820 1.2141 0.820 0.800 0.820 0.807 0.840 297,486 0.8162 2.52%
2022-12-05 0 1.190 1.190 1.210 1.180 1.230 242,000 291,020 1.2026 0.800 0.800 0.813 0.793 0.827 359,958 0.8085 -3.25%
2022-12-02 0 1.230 1.180 1.230 1.200 1.230 200,000 242,400 1.2120 0.827 0.793 0.827 0.807 0.827 297,486 0.8148 0.00%
2022-12-01 0 1.230 1.180 1.230 1.200 1.230 210,000 252,960 1.2046 0.827 0.793 0.827 0.807 0.827 312,361 0.8098 1.65%
2022-11-30 0 1.210 1.180 1.230 1.200 1.230 866,000 1,040,960 1.2020 0.813 0.793 0.827 0.807 0.827 1,288,115 0.8081 0.00%
2022-11-29 0 1.210 1.200 1.210 1.210 1.230 200,000 242,760 1.2138 0.813 0.807 0.813 0.813 0.827 297,486 0.8160 0.00%
2022-11-28 0 1.210 1.200 1.210 1.200 1.250 260,000 316,700 1.2181 0.813 0.807 0.813 0.807 0.840 386,732 0.8189 -3.97%
2022-11-25 0 1.260 1.200 1.260 1.240 1.260 990,000 1,236,900 1.2494 0.847 0.807 0.847 0.834 0.847 1,472,557 0.8400 2.44%
2022-11-24 0 1.230 1.110 1.230 1.230 1.250 200,000 247,000 1.2350 0.827 0.746 0.827 0.827 0.840 297,486 0.8303 -1.60%
2022-11-23 0 1.250 1.110 1.250 1.230 1.260 200,000 249,680 1.2484 0.840 0.746 0.840 0.827 0.847 297,486 0.8393 -2.34%
2022-11-22 0 1.280 1.110 1.270 1.190 1.290 220,000 279,920 1.2724 0.861 0.746 0.854 0.800 0.867 327,235 0.8554 6.67%
2022-11-21 0 1.200 1.110 1.170 - - 0 0 - 0.807 0.746 0.787 - - 0 - -0.83%
2022-11-18 0 1.210 1.190 1.210 1.200 1.260 232,000 285,260 1.2296 0.813 0.800 0.813 0.807 0.847 345,084 0.8266 -3.20%
2022-11-17 0 1.250 1.150 1.250 1.180 1.270 220,000 271,920 1.2360 0.840 0.773 0.840 0.793 0.854 327,235 0.8310 -1.57%
2022-11-16 0 1.270 1.110 1.270 1.200 1.270 212,000 265,340 1.2516 0.854 0.746 0.854 0.807 0.854 315,335 0.8415 2.42%
2022-11-15 0 1.240 1.200 1.240 1.250 1.250 200,000 249,900 1.2495 0.834 0.807 0.834 0.840 0.840 297,486 0.8400 -0.80%
2022-11-14 0 1.250 1.220 1.250 1.250 1.270 200,000 251,980 1.2599 0.840 0.820 0.840 0.840 0.854 297,486 0.8470 2.46%
2022-11-11 0 1.220 1.040 1.220 1.190 1.230 206,000 253,180 1.2290 0.820 0.699 0.820 0.800 0.827 306,411 0.8263 2.52%
2022-11-10 0 1.190 1.110 1.190 1.190 1.190 200,000 238,000 1.1900 0.800 0.746 0.800 0.800 0.800 297,486 0.8000 0.00%
2022-11-09 0 1.190 1.010 1.190 1.190 1.190 200,000 238,000 1.1900 0.800 0.679 0.800 0.800 0.800 297,486 0.8000 3.48%
2022-11-08 0 1.150 1.060 1.150 1.130 1.150 200,000 228,320 1.1416 0.773 0.713 0.773 0.760 0.773 297,486 0.7675 1.77%
2022-11-07 0 1.130 1.040 1.150 - - 0 0 - 0.760 0.699 0.773 - - 0 - 0.00%
2022-11-04 0 1.130 1.090 1.130 1.090 1.140 258,000 290,520 1.1260 0.760 0.733 0.760 0.733 0.766 383,757 0.7570 2.73%
2022-11-03 0 1.100 1.060 1.100 1.070 1.160 312,000 345,640 1.1078 0.740 0.713 0.740 0.719 0.780 464,079 0.7448 -5.17%
2022-11-02 0 1.280 1.220 1.280 1.220 1.280 146,000 183,960 1.2600 0.780 0.743 0.780 0.743 0.780 239,630 0.7677 0.79%
2022-11-01 0 1.270 1.230 1.270 1.240 1.290 216,000 274,300 1.2699 0.774 0.749 0.774 0.755 0.786 354,522 0.7737 -1.55%
2022-10-31 0 1.290 1.230 1.290 1.280 1.290 226,000 289,880 1.2827 0.786 0.749 0.786 0.780 0.786 370,935 0.7815 0.78%
2022-10-28 0 1.280 1.230 1.300 1.270 1.280 202,000 258,960 1.2820 0.780 0.749 0.792 0.774 0.780 331,543 0.7811 -3.03%
2022-10-27 0 1.320 1.230 1.320 1.230 1.320 252,000 320,540 1.2720 0.804 0.749 0.804 0.749 0.804 413,608 0.7750 3.13%
2022-10-26 0 1.280 1.210 1.280 1.230 1.290 240,000 301,420 1.2559 0.780 0.737 0.780 0.749 0.786 393,913 0.7652 0.79%
2022-10-25 0 1.270 1.210 1.270 1.230 1.280 240,000 304,180 1.2674 0.774 0.737 0.774 0.749 0.780 393,913 0.7722 -0.78%
2022-10-24 0 1.280 1.170 1.300 1.200 1.280 240,000 298,720 1.2447 0.780 0.713 0.792 0.731 0.780 393,913 0.7583 -2.29%
2022-10-21 0 1.310 1.250 1.310 1.240 1.310 234,000 301,140 1.2869 0.798 0.762 0.798 0.755 0.798 384,065 0.7841 -2.24%
2022-10-20 0 1.340 1.210 1.340 1.280 1.340 200,000 263,440 1.3172 0.816 0.737 0.816 0.780 0.816 328,261 0.8025 0.75%
2022-10-19 0 1.330 1.250 1.330 1.240 1.330 212,000 275,200 1.2981 0.810 0.762 0.810 0.755 0.810 347,956 0.7909 1.53%
2022-10-18 0 1.310 1.250 1.310 1.280 1.330 202,000 262,140 1.2977 0.798 0.762 0.798 0.780 0.810 331,543 0.7907 2.34%
2022-10-17 0 1.280 1.200 1.280 1.200 1.280 161,130 193,842 1.2030 0.780 0.731 0.780 0.731 0.780 264,463 0.7330 -1.54%
2022-10-14 0 1.300 1.240 1.300 1.240 1.300 397,242 501,674 1.2629 0.792 0.755 0.792 0.755 0.792 651,995 0.7694 2.36%
2022-10-13 0 1.270 1.210 1.280 1.270 1.300 200,000 259,500 1.2975 0.774 0.737 0.780 0.774 0.792 328,261 0.7905 -3.79%
2022-10-12 0 1.320 1.240 1.320 1.280 1.350 228,000 299,480 1.3135 0.804 0.755 0.804 0.780 0.823 374,217 0.8003 -1.49%
2022-10-11 0 1.340 1.300 1.340 1.300 1.380 240,000 324,360 1.3515 0.816 0.792 0.816 0.792 0.841 393,913 0.8234 -6.94%
2022-10-10 0 1.440 1.300 1.440 1.300 1.450 200,000 267,500 1.3375 0.877 0.792 0.877 0.792 0.883 328,261 0.8149 5.88%
2022-10-07 0 1.360 1.130 1.360 1.360 1.360 4,000 5,440 1.3600 0.829 0.688 0.829 0.829 0.829 6,565 0.8286 -2.16%
2022-10-06 0 1.390 1.210 1.390 - - 0 0 - 0.847 0.737 0.847 - - 0 - 0.00%
2022-10-05 0 1.390 1.200 1.390 1.360 1.390 240,000 331,340 1.3806 0.847 0.731 0.847 0.829 0.847 393,913 0.8412 0.00%
2022-10-03 0 1.390 1.300 1.390 1.310 1.390 222,000 303,740 1.3682 0.847 0.792 0.847 0.798 0.847 364,369 0.8336 6.11%
2022-09-30 0 1.310 1.230 1.310 1.300 1.320 218,000 284,460 1.3049 0.798 0.749 0.798 0.792 0.804 357,804 0.7950 0.77%
2022-09-29 0 1.300 1.230 1.360 1.140 1.300 212,000 258,280 1.2183 0.792 0.749 0.829 0.695 0.792 347,956 0.7423 9.24%
2022-09-28 0 1.190 1.110 1.200 1.100 1.200 210,000 247,780 1.1799 0.725 0.676 0.731 0.670 0.731 344,674 0.7189 1.71%
2022-09-27 0 1.170 1.170 1.200 1.170 1.200 214,000 255,800 1.1953 0.713 0.713 0.731 0.713 0.731 351,239 0.7283 -2.50%
2022-09-26 0 1.200 1.080 1.220 1.180 1.210 216,000 258,220 1.1955 0.731 0.658 0.743 0.719 0.737 354,522 0.7284 4.35%
2022-09-23 0 1.150 1.150 1.170 1.120 1.170 224,000 258,600 1.1545 0.701 0.701 0.713 0.682 0.713 367,652 0.7034 5.50%
2022-09-22 0 1.090 1.040 1.090 1.000 1.100 204,000 215,440 1.0561 0.664 0.634 0.664 0.609 0.670 334,826 0.6434 9.00%
2022-09-21 0 1.000 0.970 1.000 1.000 1.000 200,000 200,000 1.0000 0.609 0.591 0.609 0.609 0.609 328,261 0.6093 0.00%
2022-09-20 0 1.000 0.970 1.000 - - 0 0 - 0.609 0.591 0.609 - - 0 - 0.00%
2022-09-19 0 1.000 0.960 1.000 - - 0 0 - 0.609 0.585 0.609 - - 0 - 0.00%
2022-09-16 0 1.000 0.970 1.000 - - 0 0 - 0.609 0.591 0.609 - - 0 - 0.00%
2022-09-15 0 1.000 0.960 1.000 - - 0 0 - 0.609 0.585 0.609 - - 0 - 0.00%
2022-09-14 0 1.000 0.960 1.000 0.960 1.000 204,000 201,860 0.9895 0.609 0.585 0.609 0.585 0.609 334,826 0.6029 1.01%
2022-09-13 0 0.990 0.950 0.990 0.950 0.990 270,000 258,680 0.9581 0.603 0.579 0.603 0.579 0.603 443,152 0.5837 3.13%
2022-09-09 0 0.960 0.950 0.970 0.960 0.980 202,000 196,420 0.9724 0.585 0.579 0.591 0.585 0.597 331,543 0.5924 0.00%
2022-09-08 0 0.960 0.940 0.950 0.950 0.960 298,000 285,260 0.9572 0.585 0.573 0.579 0.579 0.585 489,108 0.5832 -3.03%
2022-09-07 0 0.990 0.940 1.000 0.930 0.990 286,000 275,260 0.9624 0.603 0.573 0.609 0.567 0.603 469,413 0.5864 2.06%
2022-09-06 0 0.970 0.940 0.980 0.950 0.970 24,000 22,840 0.9517 0.591 0.573 0.597 0.579 0.591 39,391 0.5798 1.04%
2022-09-05 0 0.960 0.950 0.960 0.990 0.990 4,000 3,960 0.9900 0.585 0.579 0.585 0.603 0.603 6,565 0.6032 0.00%
2022-09-02 0 0.960 0.940 0.960 0.950 0.960 50,000 47,800 0.9560 0.585 0.573 0.585 0.579 0.585 82,065 0.5825 0.00%
2022-09-01 0 0.960 0.950 0.960 0.960 0.960 38,000 36,480 0.9600 0.585 0.579 0.585 0.585 0.585 62,370 0.5849 -2.04%
2022-08-31 0 0.980 0.960 0.990 - - 0 0 - 0.597 0.585 0.603 - - 0 - 0.00%
2022-08-30 0 0.980 0.960 0.980 - - 0 0 - 0.597 0.585 0.597 - - 0 - 0.00%
2022-08-29 0 0.980 0.960 1.000 0.970 0.980 200,000 195,960 0.9798 0.597 0.585 0.609 0.591 0.597 328,261 0.5970 0.00%
2022-08-26 0 0.980 0.940 0.980 0.950 0.980 208,000 202,160 0.9719 0.597 0.573 0.597 0.579 0.597 341,391 0.5922 4.26%
2022-08-25 0 0.940 0.930 0.950 0.930 0.950 244,000 229,080 0.9389 0.573 0.567 0.579 0.567 0.579 400,478 0.5720 0.00%
2022-08-24 0 0.940 0.930 0.950 0.930 0.950 276,000 258,960 0.9383 0.573 0.567 0.579 0.567 0.579 453,000 0.5717 1.08%
2022-08-23 0 0.930 0.930 0.940 0.930 0.980 338,000 324,720 0.9607 0.567 0.567 0.573 0.567 0.597 554,761 0.5853 -5.10%
2022-08-22 0 0.980 0.950 0.980 - - 0 0 - 0.597 0.579 0.597 - - 0 - 0.00%
2022-08-19 0 0.980 0.940 0.980 0.980 0.980 204,000 199,920 0.9800 0.597 0.573 0.597 0.597 0.597 334,826 0.5971 0.00%
2022-08-18 0 0.980 0.960 0.980 - - 0 0 - 0.597 0.585 0.597 - - 0 - -2.00%
2022-08-17 0 1.000 0.970 1.000 0.950 1.000 230,000 223,080 0.9699 0.609 0.591 0.609 0.579 0.609 377,500 0.5909 0.00%
2022-08-16 0 1.000 0.960 1.000 - - 0 0 - 0.609 0.585 0.609 - - 0 - -0.99%
2022-08-15 0 1.010 0.960 1.010 0.960 1.010 58,000 57,820 0.9969 0.615 0.585 0.615 0.585 0.615 95,196 0.6074 2.02%
2022-08-12 0 0.990 0.960 0.990 - - 0 0 - 0.603 0.585 0.603 - - 0 - 0.00%
2022-08-11 0 0.990 0.980 0.990 0.940 0.990 18,000 17,120 0.9511 0.603 0.597 0.603 0.573 0.603 29,543 0.5795 0.00%
2022-08-10 0 0.990 0.960 0.990 0.970 0.990 42,000 40,980 0.9757 0.603 0.585 0.603 0.591 0.603 68,935 0.5945 0.00%
2022-08-09 0 0.990 0.980 0.990 0.980 0.990 44,000 43,340 0.9850 0.603 0.597 0.603 0.597 0.603 72,217 0.6001 -1.00%
2022-08-08 0 1.000 0.910 1.000 1.000 1.000 62,000 61,560 0.9929 0.609 0.554 0.609 0.609 0.609 101,761 0.6049 0.00%
2022-08-05 0 1.000 0.910 1.000 - - 0 0 - 0.609 0.554 0.609 - - 0 - 0.00%
2022-08-04 0 1.000 0.960 1.000 0.970 1.000 14,000 13,600 0.9714 0.609 0.585 0.609 0.591 0.609 22,978 0.5919 3.09%
2022-08-03 0 0.970 0.910 1.000 0.970 0.980 40,000 39,000 0.9750 0.591 0.554 0.609 0.591 0.597 65,652 0.5940 -1.02%
2022-08-02 0 0.980 0.970 0.990 0.980 1.000 60,000 59,400 0.9900 0.597 0.591 0.603 0.597 0.609 98,478 0.6032 -2.97%
2022-08-01 0 1.010 0.970 1.010 0.990 1.010 6,000 6,020 1.0033 0.615 0.591 0.615 0.603 0.615 9,848 0.6113 3.06%
2022-07-29 0 0.980 0.960 1.000 0.980 1.000 66,000 65,580 0.9936 0.597 0.585 0.609 0.597 0.609 108,326 0.6054 -2.00%
2022-07-28 0 1.000 0.970 1.000 1.000 1.020 234,000 235,020 1.0044 0.609 0.591 0.609 0.609 0.621 384,065 0.6119 0.00%
2022-07-27 0 1.000 0.980 1.020 1.000 1.010 32,000 32,260 1.0081 0.609 0.597 0.621 0.609 0.615 52,522 0.6142 -0.99%
2022-07-26 0 1.010 0.990 1.010 1.000 1.010 116,000 116,300 1.0026 0.615 0.603 0.615 0.609 0.615 190,391 0.6108 -2.88%
2022-07-25 0 1.040 0.990 1.040 0.980 1.040 432,000 434,380 1.0055 0.634 0.603 0.634 0.597 0.634 709,043 0.6126 0.00%
2022-07-22 0 1.040 1.000 1.040 0.990 1.070 210,000 211,380 1.0066 0.634 0.609 0.634 0.603 0.652 344,674 0.6133 2.97%
2022-07-21 0 1.010 0.970 1.010 1.000 1.010 100,000 100,360 1.0036 0.615 0.591 0.615 0.609 0.615 164,130 0.6115 -0.98%
2022-07-20 0 1.020 1.010 1.020 1.010 1.040 184,000 188,060 1.0221 0.621 0.615 0.621 0.615 0.634 302,000 0.6227 -1.92%
2022-07-19 0 1.040 1.010 1.040 1.040 1.040 20,000 20,800 1.0400 0.634 0.615 0.634 0.634 0.634 32,826 0.6336 -0.95%
2022-07-18 0 1.050 1.020 1.050 1.010 1.070 120,000 126,100 1.0508 0.640 0.621 0.640 0.615 0.652 196,956 0.6402 1.94%
2022-07-15 0 1.030 1.010 1.030 1.030 1.040 116,000 120,360 1.0376 0.628 0.615 0.628 0.628 0.634 190,391 0.6322 -1.90%
2022-07-14 0 1.050 1.040 1.050 1.030 1.080 38,000 39,880 1.0495 0.640 0.634 0.640 0.628 0.658 62,370 0.6394 -3.67%
2022-07-13 0 1.090 1.060 1.090 - - 0 0 - 0.664 0.646 0.664 - - 0 - 0.00%
2022-07-12 0 1.090 1.050 1.090 1.000 1.120 296,000 315,780 1.0668 0.664 0.640 0.664 0.609 0.682 485,826 0.6500 -2.68%
2022-07-11 0 1.120 1.100 1.140 1.100 1.140 312,000 348,220 1.1161 0.682 0.670 0.695 0.670 0.695 512,087 0.6800 -3.45%
2022-07-08 0 1.160 1.110 1.160 1.110 1.160 316,000 354,840 1.1229 0.707 0.676 0.707 0.676 0.707 518,652 0.6842 3.57%
2022-07-07 0 1.120 1.120 1.140 1.120 1.150 150,000 169,380 1.1292 0.682 0.682 0.695 0.682 0.701 246,196 0.6880 -2.61%
2022-07-06 0 1.150 1.140 1.150 1.130 1.150 162,000 184,820 1.1409 0.701 0.695 0.701 0.688 0.701 265,891 0.6951 -1.71%
2022-07-05 0 1.170 1.130 1.170 1.170 1.170 18,000 21,060 1.1700 0.713 0.688 0.713 0.713 0.713 29,543 0.7128 0.00%
2022-07-04 0 1.170 1.130 1.170 - - 0 0 - 0.713 0.688 0.713 - - 0 - 0.00%
2022-06-30 0 1.170 1.150 1.170 1.120 1.170 136,000 155,980 1.1469 0.713 0.701 0.713 0.682 0.713 223,217 0.6988 1.74%
2022-06-29 0 1.150 1.090 1.150 1.130 1.150 158,000 178,580 1.1303 0.701 0.664 0.701 0.688 0.701 259,326 0.6886 0.88%
2022-06-28 0 1.140 1.120 1.140 1.120 1.140 202,000 228,760 1.1325 0.695 0.682 0.695 0.682 0.695 331,543 0.6900 0.00%
2022-06-27 0 1.140 1.120 1.140 1.130 1.150 172,000 195,720 1.1379 0.695 0.682 0.695 0.688 0.701 282,304 0.6933 1.79%
2022-06-24 0 1.120 1.100 1.130 1.110 1.130 326,000 365,700 1.1218 0.682 0.670 0.688 0.676 0.688 535,065 0.6835 0.90%
2022-06-23 0 1.110 1.110 1.150 1.110 1.150 234,000 265,420 1.1343 0.676 0.676 0.701 0.676 0.701 384,065 0.6911 0.91%
2022-06-22 0 1.100 1.100 1.150 1.100 1.170 712,000 813,600 1.1427 0.670 0.670 0.701 0.670 0.713 1,168,608 0.6962 -0.90%
2022-06-21 0 1.110 1.110 1.150 1.110 1.160 568,000 653,320 1.1502 0.676 0.676 0.701 0.676 0.707 932,260 0.7008 -1.77%
2022-06-20 0 1.130 1.130 1.160 1.030 1.160 15,680,000 16,516,520 1.0533 0.688 0.688 0.707 0.628 0.707 25,735,639 0.6418 3.67%
2022-06-17 0 1.090 1.050 1.090 - - 0 0 - 0.664 0.640 0.664 - - 0 - 0.00%
2022-06-16 0 1.090 1.090 1.100 1.050 1.100 34,000 36,600 1.0765 0.664 0.664 0.670 0.640 0.670 55,804 0.6559 -0.91%
2022-06-15 0 1.100 1.050 1.100 1.060 1.110 71,394 77,029 1.0789 0.670 0.640 0.670 0.646 0.676 117,179 0.6574 0.00%
2022-06-14 0 1.100 1.070 1.100 1.080 1.110 50,000 54,780 1.0956 0.670 0.652 0.670 0.658 0.676 82,065 0.6675 0.92%
2022-06-13 0 1.090 1.090 1.110 - - 0 0 - 0.664 0.664 0.676 - - 0 - 0.00%
2022-06-10 0 1.090 1.080 1.100 1.090 1.090 20,000 21,800 1.0900 0.664 0.658 0.670 0.664 0.664 32,826 0.6641 0.00%
2022-06-09 0 1.090 1.090 1.120 1.090 1.110 154,000 170,340 1.1061 0.664 0.664 0.682 0.664 0.676 252,761 0.6739 -0.91%
2022-06-08 0 1.120 1.100 1.120 1.080 1.120 146,000 161,440 1.1058 0.670 0.658 0.670 0.646 0.670 243,987 0.6617 0.00%
2022-06-07 0 1.120 1.090 1.120 1.120 1.120 20,000 22,400 1.1200 0.670 0.652 0.670 0.670 0.670 33,423 0.6702 0.90%
2022-06-06 0 1.110 1.080 1.120 1.110 1.120 28,000 31,100 1.1107 0.664 0.646 0.670 0.664 0.670 46,792 0.6646 -0.89%
2022-06-02 0 1.120 1.080 1.120 1.090 1.160 84,000 92,440 1.1005 0.670 0.646 0.670 0.652 0.694 140,376 0.6585 -0.88%
2022-06-01 0 1.130 1.080 1.130 1.090 1.160 1,118,000 1,265,700 1.1321 0.676 0.646 0.676 0.652 0.694 1,868,341 0.6774 0.00%
2022-05-31 0 1.130 1.120 1.130 1.060 1.150 180,000 195,480 1.0860 0.676 0.670 0.676 0.634 0.688 300,806 0.6499 0.89%
2022-05-30 0 1.120 1.100 1.120 1.130 1.130 20,000 22,600 1.1300 0.670 0.658 0.670 0.676 0.676 33,423 0.6762 0.90%
2022-05-27 0 1.110 1.080 1.110 1.110 1.120 18,000 20,060 1.1144 0.664 0.646 0.664 0.664 0.670 30,081 0.6669 -0.89%
2022-05-26 0 1.120 1.090 1.120 1.100 1.130 180,000 201,240 1.1180 0.670 0.652 0.670 0.658 0.676 300,806 0.6690 1.82%
2022-05-25 0 1.100 1.100 1.110 1.100 1.120 70,000 77,840 1.1120 0.658 0.658 0.664 0.658 0.670 116,980 0.6654 -2.65%
2022-05-24 0 1.130 1.060 1.130 1.100 1.130 212,000 236,740 1.1167 0.676 0.634 0.676 0.658 0.676 354,283 0.6682 -1.74%
2022-05-23 0 1.150 1.140 1.150 1.100 1.200 674,000 759,980 1.1276 0.688 0.682 0.688 0.658 0.718 1,126,352 0.6747 -0.86%
2022-05-20 0 1.160 1.130 1.150 1.160 1.160 44,000 51,220 1.1641 0.694 0.676 0.688 0.694 0.694 73,530 0.6966 -0.85%
2022-05-19 0 1.170 1.150 1.170 1.140 1.170 6,000 6,940 1.1567 0.700 0.688 0.700 0.682 0.700 10,027 0.6921 -1.68%
2022-05-18 0 1.190 1.140 1.200 1.140 1.210 20,000 23,600 1.1800 0.712 0.682 0.718 0.682 0.724 33,423 0.7061 6.25%
2022-05-17 0 1.120 1.110 1.120 1.110 1.160 92,000 104,420 1.1350 0.670 0.664 0.670 0.664 0.694 153,745 0.6792 -6.67%
2022-05-16 0 1.200 1.160 1.200 - - 0 0 - 0.718 0.694 0.718 - - 0 - -1.64%
2022-05-13 0 1.220 1.160 1.220 1.220 1.220 4,000 4,880 1.2200 0.730 0.694 0.730 0.730 0.730 6,685 0.7300 0.83%
2022-05-12 0 1.210 1.200 1.220 1.130 1.210 350,000 413,040 1.1801 0.724 0.718 0.730 0.676 0.724 584,901 0.7062 -0.82%
2022-05-11 0 1.220 1.190 1.220 1.140 1.230 192,000 231,160 1.2040 0.730 0.712 0.730 0.682 0.736 320,860 0.7204 -0.81%
2022-05-10 0 1.230 1.130 1.230 1.100 1.230 606,000 694,940 1.1468 0.736 0.676 0.736 0.658 0.736 1,012,714 0.6862 -1.60%
2022-05-06 0 1.250 1.160 1.250 - - 0 0 - 0.748 0.694 0.748 - - 0 - 0.00%
2022-05-05 0 1.250 1.160 1.250 - - 0 0 - 0.748 0.694 0.748 - - 0 - 0.00%
2022-05-04 0 1.250 1.160 1.250 - - 0 0 - 0.748 0.694 0.748 - - 0 - 0.00%
2022-05-03 0 1.250 1.210 1.250 - - 0 0 - 0.748 0.724 0.748 - - 0 - 0.00%
2022-04-29 0 1.250 1.210 1.250 1.130 1.250 110,000 136,360 1.2396 0.748 0.724 0.748 0.676 0.748 183,826 0.7418 -0.79%
2022-04-28 0 1.260 1.120 1.260 1.150 1.270 14,000 16,360 1.1686 0.754 0.670 0.754 0.688 0.760 23,396 0.6993 -0.79%
2022-04-27 0 1.270 1.190 1.270 - - 0 0 - 0.760 0.712 0.760 - - 0 - 0.00%
2022-04-26 0 1.270 1.220 1.270 1.240 1.270 4,196,000 5,328,040 1.2698 0.760 0.730 0.760 0.742 0.760 7,012,126 0.7598 3.25%
2022-04-25 0 1.230 1.170 1.230 1.140 1.240 34,000 41,020 1.2065 0.736 0.700 0.736 0.682 0.742 56,819 0.7219 2.50%
2022-04-22 0 1.200 1.200 1.230 1.200 1.240 26,000 31,540 1.2131 0.718 0.718 0.736 0.718 0.742 43,450 0.7259 -3.23%
2022-04-21 0 1.240 1.200 1.250 - - 0 0 - 0.742 0.718 0.748 - - 0 - 0.00%
2022-04-20 0 1.240 1.200 1.250 1.200 1.250 34,000 41,480 1.2200 0.742 0.718 0.748 0.718 0.748 56,819 0.7300 1.64%
2022-04-19 0 1.220 1.220 1.250 1.220 1.220 70,000 85,400 1.2200 0.730 0.730 0.748 0.730 0.730 116,980 0.7300 0.00%
2022-04-14 0 1.220 1.210 1.250 1.220 1.220 28,000 34,160 1.2200 0.730 0.724 0.748 0.730 0.730 46,792 0.7300 0.00%
2022-04-13 0 1.220 1.220 1.260 - - 0 0 - 0.730 0.730 0.754 - - 0 - 0.00%
2022-04-12 0 1.220 1.220 1.260 1.220 1.230 18,000 21,980 1.2211 0.730 0.730 0.754 0.730 0.736 30,081 0.7307 -3.17%
2022-04-11 0 1.260 1.220 1.260 1.200 1.290 94,000 117,160 1.2464 0.754 0.730 0.754 0.718 0.772 157,088 0.7458 3.28%
2022-04-08 0 1.220 1.220 1.240 1.200 1.220 82,000 98,580 1.2022 0.730 0.730 0.742 0.718 0.730 137,034 0.7194 -1.61%
2022-04-07 0 1.240 1.210 1.250 1.230 1.240 70,000 86,200 1.2314 0.742 0.724 0.748 0.736 0.742 116,980 0.7369 -0.80%
2022-04-06 0 1.250 1.240 1.270 1.240 1.250 182,000 227,480 1.2499 0.748 0.742 0.760 0.742 0.748 304,148 0.7479 0.00%
2022-04-04 0 1.250 1.240 1.290 1.230 1.240 548,000 676,560 1.2346 0.748 0.742 0.772 0.736 0.742 915,788 0.7388 2.46%
2022-04-01 0 1.220 1.220 1.270 1.220 1.230 42,000 51,320 1.2219 0.730 0.730 0.760 0.730 0.736 70,188 0.7312 -1.61%
2022-03-31 0 1.240 1.230 1.270 1.240 1.240 138,000 171,120 1.2400 0.742 0.736 0.760 0.742 0.742 230,618 0.7420 0.00%
2022-03-30 0 1.240 1.240 1.270 1.240 1.290 178,000 224,780 1.2628 0.742 0.742 0.760 0.742 0.772 297,464 0.7557 -3.88%
2022-03-29 0 1.290 1.290 1.300 1.220 1.340 650,000 834,240 1.2834 0.772 0.772 0.778 0.730 0.802 1,086,244 0.7680 2.38%
2022-03-28 0 1.260 1.230 1.270 1.210 1.260 124,000 152,860 1.2327 0.754 0.736 0.760 0.724 0.754 207,222 0.7377 3.28%
2022-03-25 0 1.220 1.220 1.270 1.210 1.330 138,000 173,560 1.2577 0.730 0.730 0.760 0.724 0.796 230,618 0.7526 -6.15%
2022-03-24 0 1.300 1.270 1.300 1.260 1.330 48,000 61,960 1.2908 0.778 0.760 0.778 0.754 0.796 80,215 0.7724 0.00%
2022-03-23 0 1.300 1.280 1.320 1.270 1.320 34,000 43,480 1.2788 0.778 0.766 0.790 0.760 0.790 56,819 0.7652 -1.52%
2022-03-22 0 1.320 1.300 1.320 1.290 1.360 1,710,000 2,271,040 1.3281 0.790 0.778 0.790 0.772 0.814 2,857,659 0.7947 4.76%
2022-03-21 0 1.260 1.250 1.260 1.260 1.330 106,000 136,780 1.2904 0.754 0.748 0.754 0.754 0.796 177,141 0.7722 -5.97%
2022-03-18 0 1.340 1.300 1.340 1.290 1.360 1,398,000 1,847,300 1.3214 0.802 0.778 0.802 0.772 0.814 2,336,261 0.7907 5.51%
2022-03-17 0 1.270 1.270 1.340 1.270 1.360 514,000 667,760 1.2991 0.760 0.760 0.802 0.760 0.814 858,969 0.7774 -8.63%
2022-03-16 0 1.390 1.350 1.400 1.170 1.400 1,986,000 2,470,660 1.2440 0.832 0.808 0.838 0.700 0.838 3,318,895 0.7444 12.10%
2022-03-15 0 1.240 1.230 1.270 1.230 1.280 394,000 495,460 1.2575 0.742 0.736 0.760 0.736 0.766 658,431 0.7525 -3.12%
2022-03-14 0 1.280 1.210 1.290 1.240 1.340 890,000 1,143,220 1.2845 0.766 0.724 0.772 0.742 0.802 1,487,319 0.7686 -4.48%
2022-03-11 0 1.340 1.340 1.370 1.340 1.410 1,270,000 1,746,520 1.3752 0.802 0.802 0.820 0.802 0.844 2,122,355 0.8229 -4.29%
2022-03-10 0 1.400 1.380 1.410 1.320 1.420 852,000 1,179,720 1.3846 0.838 0.826 0.844 0.790 0.850 1,423,816 0.8286 0.00%
2022-03-09 0 1.400 1.400 1.420 1.320 1.440 978,000 1,346,800 1.3771 0.838 0.838 0.850 0.790 0.862 1,634,380 0.8240 2.94%
2022-03-08 0 1.360 1.350 1.360 1.300 1.400 298,000 408,240 1.3699 0.814 0.808 0.814 0.778 0.838 498,001 0.8198 4.62%
2022-03-07 0 1.300 1.350 1.370 1.270 1.340 92,000 120,360 1.3083 0.778 0.808 0.820 0.760 0.802 153,745 0.7829 -2.99%
2022-03-04 0 1.340 1.330 1.340 1.300 1.350 116,000 151,800 1.3086 0.802 0.796 0.802 0.778 0.808 193,853 0.7831 1.52%
2022-03-03 0 1.320 1.370 1.390 1.310 1.340 188,000 250,680 1.3334 0.790 0.820 0.832 0.784 0.802 314,175 0.7979 -0.75%
2022-03-02 0 1.330 1.330 1.340 1.300 1.390 148,000 196,680 1.3289 0.796 0.796 0.802 0.778 0.832 247,330 0.7952 -6.99%
2022-03-01 0 1.430 1.400 1.430 1.390 1.430 20,000 28,040 1.4020 0.856 0.838 0.856 0.832 0.856 33,423 0.8389 2.14%
2022-02-28 0 1.400 1.350 1.400 1.440 1.440 2,000 2,880 1.4400 0.838 0.808 0.838 0.862 0.862 3,342 0.8617 -2.78%
2022-02-25 0 1.440 1.390 1.450 1.390 1.440 86,000 119,860 1.3937 0.862 0.832 0.868 0.832 0.862 143,719 0.8340 3.60%
2022-02-24 0 1.390 1.350 1.400 1.370 1.420 236,000 330,120 1.3988 0.832 0.808 0.838 0.820 0.850 394,390 0.8370 -6.71%
2022-02-23 0 1.490 1.450 1.500 1.450 1.490 74,000 109,220 1.4759 0.892 0.868 0.898 0.868 0.892 123,665 0.8832 -0.67%
2022-02-22 0 1.500 1.460 1.500 1.450 1.500 60,000 87,460 1.4577 0.898 0.874 0.898 0.868 0.898 100,269 0.8723 -2.60%
2022-02-21 0 1.540 1.450 1.540 1.450 1.550 144,000 213,600 1.4833 0.922 0.868 0.922 0.868 0.928 240,645 0.8876 -0.65%
2022-02-18 0 1.550 1.470 1.570 1.550 1.550 2,000 3,100 1.5500 0.928 0.880 0.939 0.928 0.928 3,342 0.9275 0.00%
2022-02-17 0 1.550 1.440 1.550 1.410 1.560 34,000 50,660 1.4900 0.928 0.862 0.928 0.844 0.933 56,819 0.8916 -1.90%
2022-02-16 0 1.580 1.540 1.580 1.430 1.600 50,000 74,020 1.4804 0.945 0.922 0.945 0.856 0.957 83,557 0.8859 0.00%
2022-02-15 0 1.580 1.510 1.650 1.430 1.580 136,000 201,680 1.4829 0.945 0.904 0.987 0.856 0.945 227,276 0.8874 8.22%
2022-02-14 0 1.460 1.450 1.480 1.400 1.460 96,020 139,128 1.4489 0.874 0.868 0.886 0.838 0.874 160,463 0.8670 -2.01%
2022-02-11 0 1.490 1.480 1.570 1.490 1.530 10,000 15,140 1.5140 0.892 0.886 0.939 0.892 0.916 16,711 0.9060 -5.10%
2022-02-10 0 1.570 1.410 1.680 1.570 1.570 2,000 3,140 1.5700 0.939 0.844 1.005 0.939 0.939 3,342 0.9395 1.95%
2022-02-09 0 1.540 1.520 1.580 1.510 1.540 80,000 122,080 1.5260 0.922 0.910 0.945 0.904 0.922 133,692 0.9131 -1.28%
2022-02-08 0 1.560 1.400 1.680 1.560 1.570 98,000 152,960 1.5608 0.933 0.838 1.005 0.933 0.939 163,772 0.9340 -0.64%
2022-02-07 0 1.570 1.570 1.590 1.570 1.570 20,000 31,400 1.5700 0.939 0.939 0.951 0.939 0.939 33,423 0.9395 -1.26%
2022-02-04 0 1.590 1.550 1.620 1.520 1.620 164,000 258,340 1.5752 0.951 0.928 0.969 0.910 0.969 274,068 0.9426 -1.85%
2022-01-31 0 1.620 1.520 1.680 - - 0 0 - 0.969 0.910 1.005 - - 0 - 0.00%
2022-01-28 0 1.620 1.540 1.620 1.620 1.630 32,000 51,960 1.6238 0.969 0.922 0.969 0.969 0.975 53,477 0.9716 0.00%
2022-01-27 0 1.620 1.580 1.640 1.560 1.660 660,000 1,065,080 1.6138 0.969 0.945 0.981 0.933 0.993 1,102,956 0.9657 -2.99%
2022-01-26 0 1.670 1.650 1.670 1.610 1.760 322,000 552,840 1.7169 0.999 0.987 0.999 0.963 1.053 538,109 1.0274 2.45%
2022-01-25 0 1.630 1.630 1.650 1.610 1.630 186,000 299,520 1.6103 0.975 0.975 0.987 0.963 0.975 310,833 0.9636 0.00%
2022-01-24 0 1.630 1.630 1.710 1.620 1.630 104,000 169,480 1.6296 0.975 0.975 1.023 0.969 0.975 173,799 0.9751 -0.61%
2022-01-21 0 1.640 1.640 1.650 1.630 1.700 176,000 292,400 1.6614 0.981 0.981 0.987 0.975 1.017 294,122 0.9941 -0.61%
2022-01-20 0 1.650 1.630 1.680 1.610 1.650 196,000 322,060 1.6432 0.987 0.975 1.005 0.963 0.987 327,544 0.9833 -0.60%
2022-01-19 0 1.660 1.660 1.690 1.660 1.750 252,000 427,300 1.6956 0.993 0.993 1.011 0.993 1.047 421,129 1.0147 -5.68%
2022-01-18 0 1.760 1.720 1.770 1.700 1.800 250,000 431,180 1.7247 1.053 1.029 1.059 1.017 1.077 417,786 1.0321 1.15%
2022-01-17 0 1.740 1.720 1.740 1.740 1.740 10,000 17,400 1.7400 1.041 1.029 1.041 1.041 1.041 16,711 1.0412 0.00%
2022-01-14 0 1.740 1.700 1.740 1.700 1.780 54,000 92,560 1.7141 1.041 1.017 1.041 1.017 1.065 90,242 1.0257 2.35%
2022-01-13 0 1.700 1.700 1.730 1.700 1.790 34,000 58,800 1.7294 1.017 1.017 1.035 1.017 1.071 56,819 1.0349 -4.49%
2022-01-12 0 1.780 1.780 1.790 1.710 1.800 628,000 1,105,280 1.7600 1.065 1.065 1.071 1.023 1.077 1,049,479 1.0532 7.23%
2022-01-11 0 1.660 1.660 1.670 1.620 1.760 576,000 965,500 1.6762 0.993 0.993 0.999 0.969 1.053 962,580 1.0030 -2.35%
2022-01-10 0 1.700 1.700 1.720 1.610 1.740 812,000 1,381,800 1.7017 1.017 1.017 1.029 0.963 1.041 1,356,970 1.0183 2.41%
2022-01-07 0 1.660 1.600 1.660 1.660 1.670 284,000 471,980 1.6619 0.993 0.957 0.993 0.993 0.999 474,605 0.9945 0.00%
2022-01-06 0 1.660 1.610 1.690 1.650 1.700 510,000 849,620 1.6659 0.993 0.963 1.011 0.987 1.017 852,284 0.9969 5.73%
2022-01-05 0 1.570 1.560 1.660 1.570 1.610 322,000 512,380 1.5912 0.939 0.933 0.993 0.939 0.963 538,109 0.9522 -4.85%
2022-01-04 0 1.650 1.640 1.650 1.490 1.650 1,278,000 1,992,640 1.5592 0.987 0.981 0.987 0.892 0.987 2,135,724 0.9330 13.01%
2022-01-03 0 1.460 1.460 1.480 1.420 1.480 360,000 519,340 1.4426 0.874 0.874 0.886 0.850 0.886 601,612 0.8632 0.69%
2021-12-31 0 1.450 1.390 1.450 1.400 1.450 326,000 465,400 1.4276 0.868 0.832 0.868 0.838 0.868 544,793 0.8543 2.84%
2021-12-30 0 1.410 1.410 1.420 1.320 1.460 290,000 411,640 1.4194 0.844 0.844 0.850 0.790 0.874 484,632 0.8494 8.46%
2021-12-29 0 1.300 1.250 1.310 1.290 1.300 90,000 116,760 1.2973 0.778 0.748 0.784 0.772 0.778 150,403 0.7763 4.00%
2021-12-28 0 1.250 1.220 1.280 1.220 1.250 26,000 32,220 1.2392 0.748 0.730 0.766 0.730 0.748 43,450 0.7415 0.81%
2021-12-24 0 1.240 1.200 1.290 - - 0 0 - 0.742 0.718 0.772 - - 0 - 0.00%
2021-12-23 0 1.240 1.150 1.240 1.120 1.250 12,000 14,740 1.2283 0.742 0.688 0.742 0.670 0.748 20,054 0.7350 0.00%
2021-12-22 0 1.240 1.180 1.240 - - 0 0 - 0.742 0.706 0.742 - - 0 - -0.80%
2021-12-21 0 1.250 1.220 1.250 1.170 1.250 34,000 40,960 1.2047 0.748 0.730 0.748 0.700 0.748 56,819 0.7209 2.46%
2021-12-20 0 1.220 1.220 1.240 1.210 1.210 4,000 4,840 1.2100 0.730 0.730 0.742 0.724 0.724 6,685 0.7241 -4.69%
2021-12-17 0 1.280 1.240 1.280 1.210 1.290 804,000 986,340 1.2268 0.766 0.742 0.766 0.724 0.772 1,343,601 0.7341 3.23%
2021-12-16 0 1.240 1.200 1.240 1.170 1.290 2,030,000 2,443,440 1.2037 0.742 0.718 0.742 0.700 0.772 3,392,425 0.7203 7.83%
2021-12-15 0 1.150 1.110 1.150 1.120 1.150 340,000 381,960 1.1234 0.688 0.664 0.688 0.670 0.688 568,189 0.6722 0.88%
2021-12-14 0 1.140 1.100 1.150 1.120 1.200 442,000 507,280 1.1477 0.682 0.658 0.688 0.670 0.718 738,646 0.6868 -3.39%
2021-12-13 0 1.180 1.160 1.170 1.160 1.200 238,000 276,640 1.1624 0.706 0.694 0.700 0.694 0.718 397,733 0.6955 1.72%
2021-12-10 0 1.160 1.160 1.190 1.160 1.210 396,000 469,160 1.1847 0.694 0.694 0.712 0.694 0.724 661,774 0.7089 -6.45%
2021-12-09 0 1.240 1.240 1.290 1.220 1.290 10,000 12,380 1.2380 0.742 0.742 0.772 0.730 0.772 16,711 0.7408 -3.88%
2021-12-08 0 1.290 1.200 1.290 1.300 1.300 2,000 2,600 1.3000 0.772 0.718 0.772 0.778 0.778 3,342 0.7779 0.78%
2021-12-07 0 1.280 1.200 1.330 1.270 1.280 50,000 63,860 1.2772 0.766 0.718 0.796 0.760 0.766 83,557 0.7643 0.00%
2021-12-06 0 1.280 1.200 1.280 1.270 1.350 38,000 48,740 1.2826 0.766 0.718 0.766 0.760 0.808 63,504 0.7675 7.56%
2021-12-03 0 1.190 1.190 1.200 1.190 1.250 134,000 159,580 1.1909 0.712 0.712 0.718 0.712 0.748 223,933 0.7126 -2.46%
2021-12-02 0 1.220 1.220 1.250 1.190 1.220 114,000 138,120 1.2116 0.730 0.730 0.748 0.712 0.730 190,511 0.7250 0.00%
2021-12-01 0 1.220 1.180 1.220 1.150 1.280 740,000 906,820 1.2254 0.730 0.706 0.730 0.688 0.766 1,236,648 0.7333 -4.69%
2021-11-30 0 1.280 1.260 1.320 1.310 1.330 90,000 118,860 1.3207 0.766 0.754 0.790 0.784 0.796 150,403 0.7903 -1.54%
2021-11-29 0 1.300 1.300 1.420 1.300 1.300 70,000 91,000 1.3000 0.778 0.778 0.850 0.778 0.778 116,980 0.7779 -3.70%
2021-11-26 0 1.350 1.270 1.420 1.320 1.360 322,000 432,840 1.3442 0.808 0.760 0.850 0.790 0.814 538,109 0.8044 1.50%
2021-11-25 0 1.330 1.320 1.340 1.320 1.350 286,000 383,280 1.3401 0.796 0.790 0.802 0.790 0.808 477,948 0.8019 0.00%
2021-11-24 0 1.330 1.320 1.350 1.210 1.410 594,000 790,040 1.3300 0.796 0.790 0.808 0.724 0.844 992,660 0.7959 -5.00%
2021-11-23 0 1.400 1.360 1.410 - - 0 0 - 0.838 0.814 0.844 - - 0 - -0.71%
2021-11-22 0 1.410 1.390 1.420 1.400 1.440 248,000 352,120 1.4198 0.844 0.832 0.850 0.838 0.862 414,444 0.8496 1.44%
2021-11-19 0 1.390 1.360 1.400 - - 0 0 - 0.832 0.814 0.838 - - 0 - 0.00%
2021-11-18 0 1.390 1.360 1.400 1.390 1.390 22,000 30,580 1.3900 0.832 0.814 0.838 0.832 0.832 36,765 0.8318 -0.71%
2021-11-17 0 1.400 1.350 1.400 1.360 1.410 608,000 827,240 1.3606 0.838 0.808 0.838 0.814 0.844 1,016,056 0.8142 2.19%
2021-11-16 0 1.370 1.310 1.380 1.350 1.370 112,000 152,600 1.3625 0.820 0.784 0.826 0.808 0.820 187,168 0.8153 2.24%
2021-11-15 0 1.340 1.340 1.350 1.340 1.370 70,000 94,020 1.3431 0.802 0.802 0.808 0.802 0.820 116,980 0.8037 -2.19%
2021-11-12 0 1.370 1.360 1.370 1.370 1.370 32,000 43,840 1.3700 0.820 0.814 0.820 0.820 0.820 53,477 0.8198 2.24%
2021-11-11 0 1.340 1.340 1.400 1.340 1.340 46,000 61,640 1.3400 0.802 0.802 0.838 0.802 0.802 76,873 0.8018 -2.90%
2021-11-10 0 1.380 1.380 1.420 1.340 1.380 168,000 231,680 1.3790 0.826 0.826 0.850 0.802 0.826 280,752 0.8252 2.99%
2021-11-09 0 1.340 1.340 1.390 1.330 1.360 72,000 96,700 1.3431 0.802 0.802 0.832 0.796 0.814 120,322 0.8037 -2.19%
2021-11-08 0 1.370 1.360 1.390 1.370 1.410 88,000 122,120 1.3877 0.820 0.814 0.832 0.820 0.844 147,061 0.8304 -4.20%
2021-11-05 0 1.430 1.410 1.450 1.430 1.530 1,054,000 1,567,940 1.4876 0.856 0.844 0.868 0.856 0.916 1,761,387 0.8902 -2.72%
2021-11-04 0 1.470 1.460 1.500 1.400 1.600 494,000 743,380 1.5048 0.880 0.874 0.898 0.838 0.957 825,546 0.9005 3.52%
2021-11-03 0 1.420 1.420 1.430 1.400 1.420 96,000 135,920 1.4158 0.850 0.850 0.856 0.838 0.850 160,430 0.8472 0.00%
2021-11-02 0 1.420 1.390 1.440 1.390 1.430 138,000 195,960 1.4200 0.850 0.832 0.862 0.832 0.856 230,618 0.8497 0.00%
2021-11-01 0 1.420 1.360 1.480 1.370 1.440 548,000 770,160 1.4054 0.850 0.814 0.886 0.820 0.862 915,788 0.8410 1.43%
2021-10-29 0 1.400 1.400 1.450 1.330 1.440 255,593 359,882 1.4080 0.838 0.838 0.868 0.796 0.862 427,133 0.8426 -1.41%
2021-10-28 0 1.420 1.390 1.420 1.360 1.420 96,000 134,200 1.3979 0.850 0.832 0.850 0.814 0.850 160,430 0.8365 1.43%
2021-10-27 0 1.400 1.300 1.400 1.390 1.450 66,000 93,760 1.4206 0.838 0.778 0.838 0.832 0.868 110,296 0.8501 -4.76%
2021-10-26 0 1.470 1.440 1.470 1.470 1.480 132,000 194,060 1.4702 0.880 0.862 0.880 0.880 0.886 220,591 0.8797 0.00%
2021-10-25 0 1.470 1.470 1.480 1.430 1.500 198,000 292,260 1.4761 0.880 0.880 0.886 0.856 0.898 330,887 0.8833 2.08%
2021-10-22 0 1.440 1.430 1.440 1.400 1.440 310,000 442,360 1.4270 0.862 0.856 0.862 0.838 0.862 518,055 0.8539 2.86%
2021-10-21 0 1.400 1.400 1.420 1.400 1.450 320,000 452,220 1.4132 0.838 0.838 0.850 0.838 0.868 534,767 0.8456 0.00%
2021-10-20 0 1.400 1.310 1.470 1.280 1.420 184,000 250,840 1.3633 0.838 0.784 0.880 0.766 0.850 307,491 0.8158 -2.78%
2021-10-19 0 1.440 1.420 1.440 1.440 1.450 28,000 40,360 1.4414 0.862 0.850 0.862 0.862 0.868 46,792 0.8625 0.00%
2021-10-18 0 1.440 1.430 1.450 1.420 1.440 174,000 250,120 1.4375 0.862 0.856 0.868 0.850 0.862 290,779 0.8602 1.41%
2021-10-15 0 1.420 1.400 1.470 1.380 1.450 110,000 156,900 1.4264 0.850 0.838 0.880 0.826 0.868 183,826 0.8535 3.65%
2021-10-12 0 1.370 1.370 1.400 1.350 1.400 108,000 148,380 1.3739 0.820 0.820 0.838 0.808 0.838 180,484 0.8221 -2.14%
2021-10-11 0 1.400 1.400 1.410 1.380 1.420 180,000 250,760 1.3931 0.838 0.838 0.844 0.826 0.850 300,806 0.8336 -1.41%
2021-10-08 0 1.420 1.410 1.450 1.420 1.510 346,000 501,640 1.4498 0.850 0.844 0.868 0.850 0.904 578,216 0.8676 -3.40%
2021-10-07 0 1.470 1.480 1.500 1.450 1.550 162,000 241,820 1.4927 0.880 0.886 0.898 0.868 0.928 270,726 0.8932 -4.55%
2021-10-06 0 1.540 1.480 1.540 1.470 1.550 324,000 492,640 1.5205 0.922 0.886 0.922 0.880 0.928 541,451 0.9099 2.67%
2021-10-05 0 1.500 1.500 1.530 1.450 1.550 206,000 307,020 1.4904 0.898 0.898 0.916 0.868 0.928 344,256 0.8918 0.00%
2021-10-04 0 1.500 1.450 1.530 1.480 1.600 342,524 526,052 1.5358 0.898 0.868 0.916 0.886 0.957 572,407 0.9190 -1.96%
2021-09-30 0 1.530 1.510 1.540 1.450 1.540 216,000 326,100 1.5097 0.916 0.904 0.922 0.868 0.922 360,967 0.9034 0.00%
2021-09-29 0 1.530 1.510 1.530 1.510 1.560 244,000 371,260 1.5216 0.916 0.904 0.916 0.904 0.933 407,759 0.9105 -1.29%
2021-09-28 0 1.550 1.530 1.560 1.540 1.600 185,779 293,199 1.5782 0.928 0.916 0.933 0.922 0.957 310,464 0.9444 0.00%
2021-09-27 0 1.550 1.530 1.590 1.520 1.600 692,000 1,094,840 1.5821 0.928 0.916 0.951 0.910 0.957 1,156,433 0.9467 1.31%
2021-09-24 0 1.530 1.530 1.570 1.510 1.600 304,000 467,260 1.5370 0.916 0.916 0.939 0.904 0.957 508,028 0.9198 -2.55%
2021-09-23 0 1.570 1.560 1.570 1.570 1.620 210,000 331,200 1.5771 0.939 0.933 0.939 0.939 0.969 350,941 0.9437 0.00%
2021-09-21 0 1.570 1.570 1.590 1.510 1.620 354,000 547,560 1.5468 0.939 0.939 0.951 0.904 0.969 591,585 0.9256 -1.87%
2021-09-20 0 1.600 1.600 1.620 1.510 1.700 722,000 1,132,680 1.5688 0.957 0.957 0.969 0.904 1.017 1,206,567 0.9388 -6.43%
2021-09-17 0 1.710 1.680 1.710 1.650 1.710 134,000 224,980 1.6790 1.023 1.005 1.023 0.987 1.023 223,933 1.0047 1.79%
2021-09-16 0 1.680 1.680 1.690 1.640 1.750 618,000 1,050,140 1.6993 1.005 1.005 1.011 0.981 1.047 1,032,768 1.0168 0.60%
2021-09-15 0 1.670 1.670 1.710 1.660 1.710 438,000 735,520 1.6793 0.999 0.999 1.023 0.993 1.023 731,962 1.0049 -4.57%
2021-09-14 0 1.750 1.750 1.770 1.740 1.850 594,000 1,061,820 1.7876 1.047 1.047 1.059 1.041 1.107 992,660 1.0697 -3.85%
2021-09-13 0 1.820 1.820 1.860 1.810 1.900 680,000 1,259,220 1.8518 1.089 1.089 1.113 1.083 1.137 1,136,379 1.1081 -3.19%
2021-09-10 0 1.880 1.850 1.880 1.830 1.940 992,000 1,871,120 1.8862 1.125 1.107 1.125 1.095 1.161 1,657,776 1.1287 0.53%
2021-09-09 0 1.870 1.860 1.880 1.810 1.910 700,000 1,295,240 1.8503 1.119 1.113 1.125 1.083 1.143 1,169,802 1.1072 0.00%
2021-09-08 0 1.870 1.870 1.880 1.870 1.990 3,546,000 6,780,320 1.9121 1.119 1.119 1.125 1.119 1.191 5,925,881 1.1442 2.19%
2021-09-07 0 1.830 1.810 1.830 1.770 2.030 4,512,000 8,577,420 1.9010 1.095 1.083 1.095 1.059 1.215 7,540,208 1.1376 -2.14%
2021-09-06 0 1.870 1.850 1.870 1.630 1.950 31,086,298 51,029,196 1.6415 1.119 1.107 1.119 0.975 1.167 51,949,723 0.9823 14.02%
2021-09-03 0 1.640 1.640 1.670 1.630 1.690 302,000 497,680 1.6479 0.981 0.981 0.999 0.975 1.011 504,686 0.9861 -2.96%
2021-09-02 0 1.690 1.690 1.700 1.630 1.870 5,698,000 10,106,740 1.7737 1.011 1.011 1.017 0.975 1.119 9,522,186 1.0614 0.00%
2021-09-01 0 1.690 1.690 1.700 1.490 1.740 2,796,000 4,556,460 1.6296 1.011 1.011 1.017 0.892 1.041 4,672,522 0.9752 14.97%
2021-08-31 0 1.470 1.470 1.490 1.410 1.530 818,000 1,204,920 1.4730 0.880 0.880 0.892 0.844 0.916 1,366,997 0.8814 0.00%
2021-08-30 0 1.470 1.470 1.480 1.460 1.510 870,000 1,281,080 1.4725 0.880 0.880 0.886 0.874 0.904 1,453,896 0.8811 -0.68%
2021-08-27 0 1.480 1.470 1.480 1.280 1.550 2,264,000 3,293,220 1.4546 0.886 0.880 0.886 0.766 0.928 3,783,473 0.8704 12.12%
2021-08-26 0 1.320 1.300 1.330 1.260 1.370 1,166,000 1,518,680 1.3025 0.790 0.778 0.796 0.754 0.820 1,948,555 0.7794 -4.35%
2021-08-25 0 1.380 1.350 1.380 1.330 1.450 820,000 1,120,740 1.3668 0.826 0.808 0.826 0.796 0.868 1,370,339 0.8179 -4.17%
2021-08-24 0 1.440 1.430 1.440 1.360 1.500 1,250,000 1,791,360 1.4331 0.862 0.856 0.862 0.814 0.898 2,088,932 0.8575 5.11%
2021-08-23 0 1.370 1.370 1.380 1.330 1.550 2,242,000 3,219,680 1.4361 0.820 0.820 0.826 0.796 0.928 3,746,708 0.8593 -2.14%
2021-08-20 0 1.400 1.400 1.420 1.250 1.590 4,248,000 5,994,000 1.4110 0.838 0.838 0.850 0.748 0.951 7,099,025 0.8443 -10.85%
2021-08-19 0 1.650 1.650 1.670 1.650 1.770 2,700,000 4,611,720 1.7080 0.940 0.940 0.951 0.940 1.008 4,740,800 0.9728 -2.94%
2021-08-18 0 1.700 1.690 1.700 1.600 1.750 2,442,000 4,089,200 1.6745 0.968 0.962 0.968 0.911 0.997 4,287,790 0.9537 0.59%
2021-08-17 0 1.690 1.690 1.710 1.690 1.970 6,000,000 10,952,360 1.8254 0.962 0.962 0.974 0.962 1.122 10,535,111 1.0396 -9.14%
2021-08-16 0 1.860 1.830 1.860 1.790 1.960 4,512,000 8,419,900 1.8661 1.059 1.042 1.059 1.019 1.116 7,922,404 1.0628 -1.06%
2021-08-13 0 1.880 1.870 1.880 1.620 1.900 11,314,000 20,735,260 1.8327 1.071 1.065 1.071 0.923 1.082 19,865,709 1.0438 16.05%
2021-08-12 0 1.620 1.610 1.620 1.580 1.660 3,154,000 5,074,240 1.6088 0.923 0.917 0.923 0.900 0.945 5,537,957 0.9163 -4.14%
2021-08-11 0 1.690 1.680 1.690 1.650 1.760 3,086,000 5,204,380 1.6864 0.962 0.957 0.962 0.940 1.002 5,418,559 0.9605 -0.59%
2021-08-10 0 1.700 1.690 1.700 1.500 1.740 7,362,000 11,916,300 1.6186 0.968 0.962 0.968 0.854 0.991 12,926,582 0.9218 1.19%
2021-08-09 0 1.680 1.670 1.680 1.490 1.800 13,704,000 23,094,200 1.6852 0.957 0.951 0.957 0.849 1.025 24,062,195 0.9598 8.39%
2021-08-06 0 1.550 1.540 1.550 1.320 1.570 18,154,000 26,374,020 1.4528 0.883 0.877 0.883 0.752 0.894 31,875,736 0.8274 17.42%
2021-08-05 0 1.320 1.310 1.320 1.250 1.380 6,822,000 8,919,160 1.3074 0.752 0.746 0.752 0.712 0.786 11,978,422 0.7446 3.13%
2021-08-04 0 1.280 1.280 1.290 1.020 1.340 24,870,000 28,495,880 1.1458 0.729 0.729 0.735 0.581 0.763 43,668,037 0.6526 40.66%
2021-08-03 0 0.910 0.890 0.920 0.860 0.910 524,000 463,940 0.8854 0.518 0.507 0.524 0.490 0.518 920,066 0.5042 7.06%
2021-08-02 0 0.850 0.850 0.870 0.820 0.850 230,000 193,000 0.8391 0.484 0.484 0.495 0.467 0.484 403,846 0.4779 4.94%
2021-07-30 0 0.810 0.800 0.820 0.800 0.820 62,000 49,740 0.8023 0.461 0.456 0.467 0.456 0.467 108,863 0.4569 -1.22%
2021-07-29 0 0.820 0.800 0.820 0.800 0.830 32,000 25,840 0.8075 0.467 0.456 0.467 0.456 0.473 56,187 0.4599 3.80%
2021-07-28 0 0.790 0.780 0.790 0.740 0.790 48,000 36,860 0.7679 0.450 0.444 0.450 0.421 0.450 84,281 0.4373 9.72%
2021-07-27 0 0.720 0.710 0.780 0.700 0.760 128,000 94,440 0.7378 0.410 0.404 0.444 0.399 0.433 224,749 0.4202 -10.00%
2021-07-26 0 0.800 0.800 0.820 0.800 0.800 134,000 107,200 0.8000 0.456 0.456 0.467 0.456 0.456 235,284 0.4556 -3.61%
2021-07-23 0 0.830 0.820 0.830 0.810 0.830 16,000 13,220 0.8263 0.473 0.467 0.473 0.461 0.473 28,094 0.4706 2.47%
2021-07-22 0 0.810 0.800 0.830 0.810 0.820 26,000 21,240 0.8169 0.461 0.456 0.473 0.461 0.467 45,652 0.4653 0.00%
2021-07-21 0 0.810 0.810 0.820 0.800 0.810 36,000 29,020 0.8061 0.461 0.461 0.467 0.456 0.461 63,211 0.4591 1.25%
2021-07-20 0 0.800 0.800 0.820 0.800 0.820 58,000 47,400 0.8172 0.456 0.456 0.467 0.456 0.467 101,839 0.4654 -1.23%
2021-07-19 0 0.810 0.810 0.840 0.800 0.860 834,000 682,300 0.8181 0.461 0.461 0.478 0.456 0.490 1,464,380 0.4659 -4.71%
2021-07-16 0 0.850 0.840 0.850 0.850 0.960 386,000 340,620 0.8824 0.484 0.478 0.484 0.484 0.547 677,759 0.5026 -2.30%
2021-07-15 0 0.870 0.870 0.890 0.870 0.870 60,000 52,200 0.8700 0.495 0.495 0.507 0.495 0.495 105,351 0.4955 -2.25%
2021-07-14 0 0.890 0.870 0.900 0.870 0.900 42,000 36,900 0.8786 0.507 0.495 0.513 0.495 0.513 73,746 0.5004 0.00%
2021-07-13 0 0.890 0.870 0.910 0.870 0.910 264,000 231,820 0.8781 0.507 0.495 0.518 0.495 0.518 463,545 0.5001 -2.20%
2021-07-12 0 0.910 0.900 0.910 - - 0 0 - 0.518 0.513 0.518 - - 0 - 0.00%
2021-07-09 0 0.910 0.910 0.930 0.860 0.920 332,000 294,000 0.8855 0.518 0.518 0.530 0.490 0.524 582,943 0.5043 2.25%
2021-07-08 0 0.890 0.850 0.890 0.840 0.900 1,120,000 959,540 0.8567 0.507 0.484 0.507 0.478 0.513 1,966,554 0.4879 -1.11%
2021-07-07 0 0.900 0.890 0.910 0.860 0.990 880,000 818,620 0.9303 0.513 0.507 0.518 0.490 0.564 1,545,150 0.5298 -1.10%
2021-07-06 0 0.910 0.910 0.920 0.900 0.910 102,000 91,820 0.9002 0.518 0.518 0.524 0.513 0.518 179,097 0.5127 1.11%
2021-07-05 0 0.900 0.890 0.930 0.900 0.900 32,000 28,800 0.9000 0.513 0.507 0.530 0.513 0.513 56,187 0.5126 -1.10%
2021-07-02 0 0.910 0.900 0.920 0.910 0.920 70,000 64,060 0.9151 0.518 0.513 0.524 0.518 0.524 122,910 0.5212 0.00%
2021-06-30 0 0.910 0.910 0.920 0.880 0.940 5,182,000 4,686,320 0.9043 0.518 0.518 0.524 0.501 0.535 9,098,825 0.5150 2.25%
2021-06-29 0 0.890 0.860 0.900 0.880 0.900 726,000 650,980 0.8967 0.507 0.490 0.513 0.501 0.513 1,274,748 0.5107 -1.11%
2021-06-28 0 0.900 0.880 0.900 0.850 0.900 1,980,000 1,778,700 0.8983 0.513 0.501 0.513 0.484 0.513 3,476,587 0.5116 4.65%
2021-06-25 0 0.860 0.850 0.890 0.820 0.990 2,798,000 2,488,240 0.8893 0.490 0.484 0.507 0.467 0.564 4,912,874 0.5065 4.88%
2021-06-24 0 0.820 0.820 0.840 - - 0 0 - 0.467 0.467 0.478 - - 0 - 0.00%
2021-06-23 0 0.820 0.810 0.850 0.820 0.820 26,000 21,320 0.8200 0.467 0.461 0.484 0.467 0.467 45,652 0.4670 0.00%
2021-06-22 0 0.820 0.810 0.820 0.820 0.850 138,000 113,920 0.8255 0.467 0.461 0.467 0.467 0.484 242,308 0.4701 0.00%
2021-06-21 0 0.820 0.820 0.830 0.820 0.820 8,000 6,560 0.8200 0.467 0.467 0.473 0.467 0.467 14,047 0.4670 1.23%
2021-06-18 0 0.810 0.810 0.830 0.810 0.810 4,000 3,240 0.8100 0.461 0.461 0.473 0.461 0.461 7,023 0.4613 -3.57%
2021-06-17 0 0.840 0.820 0.840 0.840 0.840 38,000 31,920 0.8400 0.478 0.467 0.478 0.478 0.478 66,722 0.4784 0.00%
2021-06-16 0 0.840 0.810 0.840 0.840 0.840 130,000 109,080 0.8391 0.478 0.461 0.478 0.478 0.478 228,261 0.4779 1.20%
2021-06-15 0 0.830 0.830 0.840 0.830 0.850 72,000 60,060 0.8342 0.473 0.473 0.478 0.473 0.484 126,421 0.4751 0.00%
2021-06-11 0 0.830 0.800 0.830 0.800 0.830 8,000 6,580 0.8225 0.473 0.456 0.473 0.456 0.473 14,047 0.4684 3.75%
2021-06-10 0 0.800 0.800 0.830 0.800 0.800 8,000 6,400 0.8000 0.456 0.456 0.473 0.456 0.456 14,047 0.4556 -1.23%
2021-06-09 0 0.810 0.810 0.840 0.810 0.810 4,000 3,240 0.8100 0.461 0.461 0.478 0.461 0.461 7,023 0.4613 -1.22%
2021-06-08 0 0.820 0.820 0.840 0.800 0.820 244,000 197,640 0.8100 0.467 0.467 0.478 0.456 0.467 428,428 0.4613 0.00%
2021-06-07 0 0.820 0.820 0.840 0.810 0.820 32,000 25,940 0.8106 0.467 0.467 0.478 0.461 0.467 56,187 0.4617 0.00%
2021-06-04 0 0.820 0.820 0.840 0.820 0.820 6,000 4,920 0.8200 0.467 0.467 0.478 0.467 0.467 10,535 0.4670 0.00%
2021-06-03 0 0.820 0.820 0.840 0.820 0.820 2,000 1,640 0.8200 0.467 0.467 0.478 0.467 0.467 3,512 0.4670 -3.53%
2021-06-02 0 0.850 0.840 0.850 0.820 0.850 58,000 48,180 0.8307 0.484 0.478 0.484 0.467 0.484 101,839 0.4731 1.19%
2021-06-01 0 0.840 0.830 0.840 - - 2,000 1,660 0.8300 0.478 0.473 0.478 - - 3,512 0.4727 0.00%
2021-05-31 0 0.840 0.830 0.850 0.840 0.850 346,000 294,000 0.8497 0.478 0.473 0.484 0.478 0.484 607,525 0.4839 -1.18%
2021-05-28 0 0.850 0.830 0.850 - - 0 0 - 0.484 0.473 0.484 - - 0 - 0.00%
2021-05-27 0 0.850 0.830 0.850 - - 0 0 - 0.484 0.473 0.484 - - 0 - 0.00%
2021-05-26 0 0.850 0.830 0.850 - - 0 0 - 0.484 0.473 0.484 - - 0 - 0.00%
2021-05-25 0 0.850 0.840 0.850 0.830 0.850 108,000 91,280 0.8452 0.484 0.478 0.484 0.473 0.484 189,632 0.4814 0.00%
2021-05-24 0 0.850 0.820 0.850 - - 2,000 1,680 0.8400 0.484 0.467 0.484 - - 3,512 0.4784 0.00%
2021-05-21 0 0.850 0.840 0.850 0.810 0.850 188,000 156,540 0.8327 0.484 0.478 0.484 0.461 0.484 330,100 0.4742 2.41%
2021-05-20 0 0.830 0.830 0.850 0.830 0.830 2,000 1,660 0.8300 0.473 0.473 0.484 0.473 0.473 3,512 0.4727 -2.35%
2021-05-18 0 0.850 0.830 0.850 0.850 0.860 20,000 17,040 0.8520 0.484 0.473 0.484 0.484 0.490 35,117 0.4852 2.41%
2021-05-17 0 0.830 0.830 0.850 0.830 0.850 74,000 62,380 0.8430 0.473 0.473 0.484 0.473 0.484 129,933 0.4801 -2.35%
2021-05-14 0 0.850 0.820 0.850 - - 0 0 - 0.484 0.467 0.484 - - 0 - -1.16%
2021-05-13 0 0.860 0.820 0.860 0.820 0.860 6,000 5,080 0.8467 0.490 0.467 0.490 0.467 0.490 10,535 0.4822 3.61%
2021-05-12 0 0.830 0.820 0.850 0.820 0.890 176,000 147,380 0.8374 0.473 0.467 0.484 0.467 0.507 309,030 0.4769 -1.19%
2021-05-11 0 0.840 0.820 0.840 0.820 0.850 36,000 29,760 0.8267 0.478 0.467 0.478 0.467 0.484 63,211 0.4708 -4.55%
2021-05-10 0 0.880 0.820 0.880 0.820 0.880 220,000 184,740 0.8397 0.501 0.467 0.501 0.467 0.501 386,287 0.4782 0.00%
2021-05-07 0 0.880 0.840 0.880 0.840 0.880 4,000 3,440 0.8600 0.501 0.478 0.501 0.478 0.501 7,023 0.4898 2.33%
2021-05-06 0 0.860 0.830 0.860 - - 0 0 - 0.490 0.473 0.490 - - 0 - 0.00%
2021-05-05 0 0.860 0.840 0.860 0.860 0.860 10,000 8,600 0.8600 0.490 0.478 0.490 0.490 0.490 17,559 0.4898 0.00%
2021-05-04 0 0.860 0.860 0.880 0.840 0.860 82,000 70,100 0.8549 0.490 0.490 0.501 0.478 0.490 143,980 0.4869 1.18%
2021-05-03 0 0.850 0.820 0.860 - - 0 0 - 0.484 0.467 0.490 - - 0 - 0.00%
2021-04-30 0 0.850 0.850 0.860 0.850 0.870 182,000 157,080 0.8631 0.484 0.484 0.490 0.484 0.495 319,565 0.4915 -4.49%
2021-04-29 0 0.890 0.860 0.890 0.840 0.920 1,154,000 1,016,820 0.8811 0.507 0.490 0.507 0.478 0.524 2,026,253 0.5018 4.71%
2021-04-28 0 0.850 0.820 0.850 0.840 0.850 88,000 74,540 0.8470 0.484 0.467 0.484 0.478 0.484 154,515 0.4824 0.00%
2021-04-27 0 0.850 0.810 0.850 0.800 0.860 50,000 42,360 0.8472 0.484 0.461 0.484 0.456 0.490 87,793 0.4825 0.00%
2021-04-26 0 0.850 0.810 0.850 - - 0 0 - 0.484 0.461 0.484 - - 0 - 0.00%
2021-04-23 0 0.850 0.810 0.850 - - 0 0 - 0.484 0.461 0.484 - - 0 - 0.00%
2021-04-22 0 0.850 0.830 0.850 0.810 0.850 54,000 45,560 0.8437 0.484 0.473 0.484 0.461 0.484 94,816 0.4805 0.00%
2021-04-21 0 0.850 0.830 0.850 0.820 0.850 22,000 18,480 0.8400 0.484 0.473 0.484 0.467 0.484 38,629 0.4784 1.19%
2021-04-20 0 0.840 0.840 0.850 0.800 0.840 94,000 77,060 0.8198 0.478 0.478 0.484 0.456 0.478 165,050 0.4669 3.70%
2021-04-19 0 0.810 0.790 0.810 0.800 0.810 54,000 43,680 0.8089 0.461 0.450 0.461 0.456 0.461 94,816 0.4607 0.00%
2021-04-16 0 0.810 0.790 0.840 0.780 0.810 18,000 14,520 0.8067 0.461 0.450 0.478 0.444 0.461 31,605 0.4594 3.85%
2021-04-15 0 0.780 0.780 0.820 0.780 0.780 6,000 4,700 0.7833 0.444 0.444 0.467 0.444 0.444 10,535 0.4461 -4.88%
2021-04-14 0 0.820 0.790 0.840 - - 0 0 - 0.467 0.450 0.478 - - 0 - 0.00%
2021-04-13 0 0.820 0.780 0.820 0.840 0.840 2,000 1,680 0.8400 0.467 0.444 0.467 0.478 0.478 3,512 0.4784 2.50%
2021-04-12 0 0.800 0.780 0.810 - - 0 0 - 0.456 0.444 0.461 - - 0 - 0.00%
2021-04-09 0 0.800 0.780 0.800 0.800 0.800 14,000 11,200 0.8000 0.456 0.444 0.456 0.456 0.456 24,582 0.4556 0.00%
2021-04-08 0 0.800 0.800 0.820 0.800 0.800 26,000 20,800 0.8000 0.456 0.456 0.467 0.456 0.456 45,652 0.4556 0.00%
2021-04-07 0 0.800 0.800 0.830 0.800 0.800 22,000 17,600 0.8000 0.456 0.456 0.473 0.456 0.456 38,629 0.4556 0.00%
2021-04-01 0 0.800 0.800 0.840 0.790 0.800 64,000 50,600 0.7906 0.456 0.456 0.478 0.450 0.456 112,375 0.4503 0.00%
2021-03-31 0 0.800 0.800 0.820 0.780 0.800 22,000 17,520 0.7964 0.456 0.456 0.467 0.444 0.456 38,629 0.4535 -1.23%
2021-03-30 0 0.810 0.800 0.810 0.810 0.820 178,000 144,960 0.8144 0.461 0.456 0.461 0.461 0.467 312,542 0.4638 -1.22%
2021-03-29 0 0.820 0.800 0.820 0.800 0.820 72,000 58,280 0.8094 0.467 0.456 0.467 0.456 0.467 126,421 0.4610 1.23%
2021-03-26 0 0.810 0.790 0.820 0.790 0.810 26,000 20,880 0.8031 0.461 0.450 0.467 0.450 0.461 45,652 0.4574 3.85%
2021-03-25 0 0.780 0.750 0.780 0.780 0.780 8,000 6,240 0.7800 0.444 0.427 0.444 0.444 0.444 14,047 0.4442 0.00%
2021-03-24 0 0.780 0.780 0.790 0.760 0.780 78,000 60,000 0.7692 0.444 0.444 0.450 0.433 0.444 136,956 0.4381 -3.70%
2021-03-23 0 0.810 0.810 0.820 0.780 0.790 104,000 82,140 0.7898 0.461 0.461 0.467 0.444 0.450 182,609 0.4498 0.00%
2021-03-22 0 0.810 0.780 0.810 0.810 0.810 100,000 81,000 0.8100 0.461 0.444 0.461 0.461 0.461 175,585 0.4613 1.25%
2021-03-19 0 0.800 0.780 0.810 0.780 0.800 10,000 7,880 0.7880 0.456 0.444 0.461 0.444 0.456 17,559 0.4488 2.56%
2021-03-18 0 0.780 0.780 0.790 0.780 0.780 4,000 3,120 0.7800 0.444 0.444 0.450 0.444 0.444 7,023 0.4442 -1.27%
2021-03-17 0 0.790 0.780 0.810 0.790 0.800 106,000 84,660 0.7987 0.450 0.444 0.461 0.450 0.456 186,120 0.4549 -1.25%
2021-03-16 0 0.800 0.790 0.810 0.780 0.800 36,000 28,460 0.7906 0.456 0.450 0.461 0.444 0.456 63,211 0.4502 -1.23%
2021-03-15 0 0.810 0.780 0.810 0.780 0.830 22,000 17,380 0.7900 0.461 0.444 0.461 0.444 0.473 38,629 0.4499 3.85%
2021-03-12 0 0.780 0.780 0.790 0.760 0.780 274,000 210,980 0.7700 0.444 0.444 0.450 0.433 0.444 481,103 0.4385 -1.27%
2021-03-11 0 0.790 0.770 0.800 0.780 0.800 24,000 18,980 0.7908 0.450 0.439 0.456 0.444 0.456 42,140 0.4504 1.28%
2021-03-10 0 0.780 0.780 0.820 0.780 0.780 6,000 4,680 0.7800 0.444 0.444 0.467 0.444 0.444 10,535 0.4442 -2.50%
2021-03-09 0 0.800 0.790 0.800 0.790 0.800 40,000 31,620 0.7905 0.456 0.450 0.456 0.450 0.456 70,234 0.4502 2.56%
2021-03-08 0 0.780 0.770 0.780 0.780 0.800 136,000 106,280 0.7815 0.444 0.439 0.444 0.444 0.456 238,796 0.4451 -2.50%
2021-03-05 0 0.800 0.800 0.820 0.790 0.820 110,000 88,160 0.8015 0.456 0.456 0.467 0.450 0.467 193,144 0.4564 2.56%
2021-03-04 0 0.780 0.780 0.830 0.780 0.840 392,000 316,060 0.8063 0.444 0.444 0.473 0.444 0.478 688,294 0.4592 -7.14%
2021-03-03 0 0.840 0.840 0.860 0.830 0.840 40,000 33,400 0.8350 0.478 0.478 0.490 0.473 0.478 70,234 0.4756 -2.33%
2021-03-02 0 0.860 0.850 0.880 0.860 0.860 60,000 51,760 0.8627 0.490 0.484 0.501 0.490 0.490 105,351 0.4913 0.00%
2021-03-01 0 0.860 0.860 0.870 0.860 0.860 86,000 73,960 0.8600 0.490 0.490 0.495 0.490 0.490 151,003 0.4898 -1.15%
2021-02-26 0 0.870 0.870 0.900 0.850 0.870 108,000 92,760 0.8589 0.495 0.495 0.513 0.484 0.495 189,632 0.4892 -1.14%
2021-02-25 0 0.880 0.880 0.920 0.860 0.890 16,000 14,160 0.8850 0.501 0.501 0.524 0.490 0.507 28,094 0.5040 2.33%
2021-02-24 0 0.860 0.860 0.880 0.860 0.870 96,000 82,620 0.8606 0.490 0.490 0.501 0.490 0.495 168,562 0.4901 -2.27%
2021-02-23 0 0.880 0.880 0.910 0.880 0.880 88,000 77,440 0.8800 0.501 0.501 0.518 0.501 0.501 154,515 0.5012 0.00%
2021-02-22 0 0.880 0.880 0.920 0.880 0.920 84,000 75,120 0.8943 0.501 0.501 0.524 0.501 0.524 147,492 0.5093 -2.22%
2021-02-19 0 0.900 0.900 0.920 0.890 0.950 406,000 369,840 0.9109 0.513 0.513 0.524 0.507 0.541 712,876 0.5188 -2.17%
2021-02-18 0 0.920 0.920 0.940 0.920 0.940 6,000 5,600 0.9333 0.524 0.524 0.535 0.524 0.535 10,535 0.5316 -2.13%
2021-02-17 0 0.940 0.930 0.950 0.900 0.950 748,000 692,660 0.9260 0.535 0.530 0.541 0.513 0.541 1,313,377 0.5274 4.44%
2021-02-16 0 0.900 0.890 0.910 0.880 0.900 44,000 39,560 0.8991 0.513 0.507 0.518 0.501 0.513 77,257 0.5121 1.12%
2021-02-11 0 0.890 0.880 0.890 0.890 0.900 20,000 17,860 0.8930 0.507 0.501 0.507 0.507 0.513 35,117 0.5086 1.14%
2021-02-10 0 0.880 0.880 0.890 0.880 0.880 22,000 19,360 0.8800 0.501 0.501 0.507 0.501 0.501 38,629 0.5012 -2.22%
2021-02-09 0 0.900 0.880 0.900 0.870 0.900 312,000 276,720 0.8869 0.513 0.501 0.513 0.495 0.513 547,826 0.5051 3.45%
2021-02-08 0 0.870 0.870 0.900 0.870 0.890 128,000 113,360 0.8856 0.495 0.495 0.513 0.495 0.507 224,749 0.5044 -2.25%
2021-02-05 0 0.890 0.890 0.900 0.880 0.890 96,000 85,320 0.8888 0.507 0.507 0.513 0.501 0.507 168,562 0.5062 1.14%
2021-02-04 0 0.880 0.880 0.890 0.850 0.890 280,000 247,560 0.8841 0.501 0.501 0.507 0.484 0.507 491,639 0.5035 1.15%
2021-02-03 0 0.870 0.870 0.880 0.870 0.870 52,000 45,240 0.8700 0.495 0.495 0.501 0.495 0.495 91,304 0.4955 1.16%
2021-02-02 0 0.860 0.860 0.880 0.850 0.860 32,000 27,500 0.8594 0.490 0.490 0.501 0.484 0.490 56,187 0.4894 -2.27%
2021-02-01 0 0.880 0.850 0.880 0.840 0.890 410,000 359,980 0.8780 0.501 0.484 0.501 0.478 0.507 719,899 0.5000 4.76%
2021-01-29 0 0.840 0.840 0.850 0.840 0.870 400,000 341,000 0.8525 0.478 0.478 0.484 0.478 0.495 702,341 0.4855 -3.45%
2021-01-28 0 0.870 0.870 0.880 0.850 0.880 576,000 500,340 0.8686 0.495 0.495 0.501 0.484 0.501 1,011,371 0.4947 0.00%
2021-01-27 0 0.870 0.850 0.870 0.860 0.870 114,000 98,440 0.8635 0.495 0.484 0.495 0.490 0.495 200,167 0.4918 -1.14%
2021-01-26 0 0.880 0.860 0.880 0.850 0.890 512,000 449,600 0.8781 0.501 0.490 0.501 0.484 0.507 898,996 0.5001 2.33%
2021-01-25 0 0.860 0.860 0.870 0.860 0.860 98,000 84,280 0.8600 0.490 0.490 0.495 0.490 0.490 172,073 0.4898 -2.27%
2021-01-22 0 0.880 0.860 0.880 0.860 0.880 380,000 332,220 0.8743 0.501 0.490 0.501 0.490 0.501 667,224 0.4979 0.00%
2021-01-21 0 0.880 0.850 0.890 0.840 0.880 904,000 782,600 0.8657 0.501 0.484 0.507 0.478 0.501 1,587,290 0.4930 0.00%
2021-01-20 0 0.880 0.850 0.890 0.850 0.880 384,000 334,280 0.8705 0.501 0.484 0.507 0.484 0.501 674,247 0.4958 0.00%
2021-01-19 0 0.880 0.840 0.880 0.820 0.880 178,000 154,720 0.8692 0.501 0.478 0.501 0.467 0.501 312,542 0.4950 6.02%
2021-01-18 0 0.830 0.820 0.850 0.830 0.860 120,000 101,860 0.8488 0.473 0.467 0.484 0.473 0.490 210,702 0.4834 -4.60%
2021-01-15 0 0.870 0.870 0.880 0.830 0.880 120,000 104,620 0.8718 0.495 0.495 0.501 0.473 0.501 210,702 0.4965 0.00%
2021-01-14 0 0.870 0.860 0.870 0.850 0.880 374,000 326,120 0.8720 0.495 0.490 0.495 0.484 0.501 656,689 0.4966 2.35%
2021-01-13 0 0.850 0.840 0.860 0.810 0.860 326,000 277,480 0.8512 0.484 0.478 0.490 0.461 0.490 572,408 0.4848 2.41%
2021-01-12 0 0.830 0.830 0.850 0.810 0.850 144,000 121,620 0.8446 0.473 0.473 0.484 0.461 0.484 252,843 0.4810 -1.19%
2021-01-11 0 0.840 0.830 0.850 0.810 0.840 436,000 363,580 0.8339 0.478 0.473 0.484 0.461 0.478 765,551 0.4749 5.00%
2021-01-08 0 0.800 0.800 0.820 0.800 0.830 948,000 768,660 0.8108 0.456 0.456 0.467 0.456 0.473 1,664,548 0.4618 -3.61%
2021-01-07 0 0.830 0.820 0.830 0.800 0.830 762,000 618,500 0.8117 0.473 0.467 0.473 0.456 0.473 1,337,959 0.4623 2.47%
2021-01-06 0 0.810 0.810 0.820 0.770 0.830 1,140,000 921,920 0.8087 0.461 0.461 0.467 0.439 0.473 2,001,671 0.4606 0.00%
2021-01-05 0 0.810 0.780 0.810 0.740 0.850 926,000 727,640 0.7858 0.461 0.444 0.461 0.421 0.484 1,625,919 0.4475 6.58%
2021-01-04 0 0.760 0.750 0.760 0.760 0.760 108,000 82,080 0.7600 0.433 0.427 0.433 0.433 0.433 189,632 0.4328 -1.30%
2020-12-31 0 0.770 0.770 0.780 0.760 0.780 106,000 81,400 0.7679 0.439 0.439 0.444 0.433 0.444 186,120 0.4374 0.00%
2020-12-30 0 0.770 0.760 0.770 0.770 0.770 22,000 16,940 0.7700 0.439 0.433 0.439 0.439 0.439 38,629 0.4385 -1.28%
2020-12-29 0 0.780 0.770 0.780 0.760 0.780 118,000 91,540 0.7758 0.444 0.439 0.444 0.433 0.444 207,191 0.4418 1.30%
2020-12-28 0 0.770 0.770 0.780 0.760 0.770 90,000 69,000 0.7667 0.439 0.439 0.444 0.433 0.439 158,027 0.4366 0.00%
2020-12-24 0 0.770 0.760 0.780 0.760 0.770 72,000 54,920 0.7628 0.439 0.433 0.444 0.433 0.439 126,421 0.4344 0.00%
2020-12-23 0 0.770 0.760 0.770 0.770 0.780 180,000 138,800 0.7711 0.439 0.433 0.439 0.439 0.444 316,053 0.4392 0.00%
2020-12-22 0 0.770 0.760 0.780 0.760 0.780 442,000 340,420 0.7702 0.439 0.433 0.444 0.433 0.444 776,087 0.4386 -1.28%
2020-12-21 0 0.780 0.780 0.790 0.770 0.790 452,000 353,120 0.7812 0.444 0.444 0.450 0.439 0.450 793,645 0.4449 -1.27%
2020-12-18 0 0.790 0.780 0.790 0.770 0.790 166,000 129,140 0.7780 0.450 0.444 0.450 0.439 0.450 291,471 0.4431 1.28%
2020-12-17 0 0.780 0.770 0.780 0.780 0.780 74,000 57,720 0.7800 0.444 0.439 0.444 0.444 0.444 129,933 0.4442 -1.27%
2020-12-16 0 0.790 0.780 0.790 0.780 0.790 130,000 101,840 0.7834 0.450 0.444 0.450 0.444 0.450 228,261 0.4462 1.28%
2020-12-15 0 0.780 0.770 0.780 0.770 0.780 186,000 144,720 0.7781 0.444 0.439 0.444 0.439 0.444 326,588 0.4431 -1.27%
2020-12-14 0 0.790 0.770 0.790 0.770 0.790 140,000 110,120 0.7866 0.450 0.439 0.450 0.439 0.450 245,819 0.4480 0.00%
2020-12-11 0 0.790 0.780 0.790 0.770 0.790 220,000 170,580 0.7754 0.450 0.444 0.450 0.439 0.450 386,287 0.4416 0.00%
2020-12-10 0 0.790 0.780 0.790 0.760 0.790 176,000 137,020 0.7785 0.450 0.444 0.450 0.433 0.450 309,030 0.4434 1.28%
2020-12-09 0 0.780 0.770 0.780 0.760 0.780 134,000 103,060 0.7691 0.444 0.439 0.444 0.433 0.444 235,284 0.4380 0.00%
2020-12-08 0 0.780 0.770 0.780 0.760 0.780 54,000 42,020 0.7781 0.444 0.439 0.444 0.433 0.444 94,816 0.4432 0.00%
2020-12-07 0 0.780 0.760 0.780 0.760 0.780 64,000 48,940 0.7647 0.444 0.433 0.444 0.433 0.444 112,375 0.4355 0.00%
2020-12-04 0 0.780 0.770 0.780 0.760 0.780 126,000 97,240 0.7717 0.444 0.439 0.444 0.433 0.444 221,237 0.4395 2.63%
2020-12-03 0 0.760 0.750 0.770 0.760 0.760 24,000 18,240 0.7600 0.433 0.427 0.439 0.433 0.433 42,140 0.4328 -1.30%
2020-12-02 0 0.770 0.760 0.770 0.760 0.770 38,000 29,120 0.7663 0.439 0.433 0.439 0.433 0.439 66,722 0.4364 0.00%
2020-12-01 0 0.770 0.760 0.780 0.770 0.770 24,000 18,480 0.7700 0.439 0.433 0.444 0.439 0.439 42,140 0.4385 -1.28%
2020-11-30 0 0.780 0.770 0.780 0.770 0.780 48,000 37,320 0.7775 0.444 0.439 0.444 0.439 0.444 84,281 0.4428 0.00%
2020-11-27 0 0.780 0.770 0.780 0.760 0.780 52,000 39,880 0.7669 0.444 0.439 0.444 0.433 0.444 91,304 0.4368 0.00%
2020-11-26 0 0.780 0.770 0.780 0.760 0.780 212,000 163,420 0.7708 0.444 0.439 0.444 0.433 0.444 372,241 0.4390 1.30%
2020-11-25 0 0.770 0.770 0.780 0.770 0.770 36,000 27,720 0.7700 0.439 0.439 0.444 0.439 0.439 63,211 0.4385 -1.28%
2020-11-24 0 0.780 0.770 0.780 0.760 0.780 34,000 26,000 0.7647 0.444 0.439 0.444 0.433 0.444 59,699 0.4355 0.00%
2020-11-23 0 0.780 0.770 0.780 0.760 0.780 120,000 92,100 0.7675 0.444 0.439 0.444 0.433 0.444 210,702 0.4371 -1.27%
2020-11-20 0 0.790 0.780 0.790 0.760 0.790 70,000 54,160 0.7737 0.450 0.444 0.450 0.433 0.450 122,910 0.4406 1.28%
2020-11-19 0 0.780 0.760 0.780 0.740 0.780 194,000 148,580 0.7659 0.444 0.433 0.444 0.421 0.444 340,635 0.4362 4.00%
2020-11-18 0 0.750 0.750 0.760 0.750 0.760 12,000 9,080 0.7567 0.427 0.427 0.433 0.427 0.433 21,070 0.4309 -1.32%
2020-11-17 0 0.760 0.760 0.780 0.760 0.770 10,000 7,660 0.7660 0.433 0.433 0.444 0.433 0.439 17,559 0.4363 -1.30%
2020-11-16 0 0.770 0.770 0.780 0.770 0.770 2,000 1,540 0.7700 0.439 0.439 0.444 0.439 0.439 3,512 0.4385 -1.28%
2020-11-13 0 0.780 0.760 0.780 0.760 0.780 38,000 29,220 0.7689 0.444 0.433 0.444 0.433 0.444 66,722 0.4379 1.30%
2020-11-12 0 0.770 0.770 0.780 0.770 0.770 2,000 1,540 0.7700 0.439 0.439 0.444 0.439 0.439 3,512 0.4385 -1.28%
2020-11-11 0 0.780 0.770 0.780 0.750 0.780 236,000 181,320 0.7683 0.444 0.439 0.444 0.427 0.444 414,381 0.4376 1.30%
2020-11-10 0 0.770 0.770 0.780 0.770 0.780 54,000 41,680 0.7719 0.439 0.439 0.444 0.439 0.444 94,816 0.4396 -2.53%
2020-11-09 0 0.790 0.770 0.790 0.770 0.790 254,000 199,000 0.7835 0.450 0.439 0.450 0.439 0.450 445,986 0.4462 0.00%
2020-11-06 0 0.790 0.770 0.790 0.780 0.790 152,000 119,960 0.7892 0.450 0.439 0.450 0.444 0.450 266,889 0.4495 0.00%
2020-11-05 0 0.790 0.780 0.790 0.760 0.810 466,000 366,740 0.7870 0.450 0.444 0.450 0.433 0.461 818,227 0.4482 1.28%
2020-11-04 0 0.780 0.780 0.790 0.770 0.800 184,000 145,140 0.7888 0.444 0.444 0.450 0.439 0.456 323,077 0.4492 0.00%
2020-11-03 0 0.780 0.770 0.790 0.770 0.790 26,000 20,180 0.7762 0.444 0.439 0.450 0.439 0.450 45,652 0.4420 -2.50%
2020-11-02 0 0.800 0.770 0.800 0.770 0.800 198,000 154,520 0.7804 0.456 0.439 0.456 0.439 0.456 347,659 0.4445 1.27%
2020-10-30 0 0.790 0.770 0.790 0.760 0.790 144,000 111,800 0.7764 0.450 0.439 0.450 0.433 0.450 252,843 0.4422 0.00%
2020-10-29 0 0.790 0.770 0.800 0.750 0.790 346,000 266,960 0.7716 0.450 0.439 0.456 0.427 0.450 607,525 0.4394 2.60%
2020-10-28 0 0.770 0.760 0.780 0.770 0.770 24,000 18,480 0.7700 0.439 0.433 0.444 0.439 0.439 42,140 0.4385 -2.53%
2020-10-27 0 0.790 0.770 0.790 0.750 0.790 214,000 165,280 0.7723 0.450 0.439 0.450 0.427 0.450 375,752 0.4399 0.00%
2020-10-23 0 0.790 0.780 0.790 0.780 0.790 588,000 464,480 0.7899 0.450 0.444 0.450 0.444 0.450 1,032,441 0.4499 -1.25%
2020-10-22 0 0.800 0.790 0.800 0.720 0.800 1,138,000 869,360 0.7639 0.456 0.450 0.456 0.410 0.456 1,998,159 0.4351 1.27%
2020-10-21 0 0.790 0.780 0.790 0.790 0.800 190,000 150,460 0.7919 0.450 0.444 0.450 0.450 0.456 333,612 0.4510 -1.25%
2020-10-20 0 0.800 0.790 0.800 0.780 0.800 186,000 146,040 0.7852 0.456 0.450 0.456 0.444 0.456 326,588 0.4472 0.00%
2020-10-19 0 0.800 0.780 0.800 0.780 0.800 156,000 124,620 0.7988 0.456 0.444 0.456 0.444 0.456 273,913 0.4550 0.00%
2020-10-16 0 0.800 0.780 0.800 0.780 0.800 238,000 186,380 0.7831 0.456 0.444 0.456 0.444 0.456 417,893 0.4460 1.27%
2020-10-15 0 0.790 0.780 0.790 0.780 0.810 232,000 183,660 0.7916 0.450 0.444 0.450 0.444 0.461 407,358 0.4509 0.00%
2020-10-14 0 0.790 0.780 0.810 0.780 0.820 310,000 246,660 0.7957 0.450 0.444 0.461 0.444 0.467 544,314 0.4532 0.00%
2020-10-12 0 0.790 0.780 0.790 0.780 0.810 694,000 551,200 0.7942 0.450 0.444 0.450 0.444 0.461 1,218,561 0.4523 -1.25%
2020-10-09 0 0.800 0.800 0.810 0.780 0.800 166,000 132,760 0.7998 0.456 0.456 0.461 0.444 0.456 291,471 0.4555 0.00%
2020-10-08 0 0.800 0.790 0.800 0.780 0.790 28,000 21,960 0.7843 0.456 0.450 0.456 0.444 0.450 49,164 0.4467 1.27%
2020-10-07 0 0.790 0.780 0.800 0.780 0.810 180,000 143,700 0.7983 0.450 0.444 0.456 0.444 0.461 316,053 0.4547 -1.25%
2020-10-06 0 0.800 0.790 0.800 0.770 0.820 422,000 333,220 0.7896 0.456 0.450 0.456 0.439 0.467 740,970 0.4497 0.00%
2020-10-05 0 0.800 0.790 0.800 0.770 0.800 252,000 198,080 0.7860 0.456 0.450 0.456 0.439 0.456 442,475 0.4477 0.00%
2020-09-30 0 0.800 0.790 0.800 0.750 0.800 232,000 179,800 0.7750 0.456 0.450 0.456 0.427 0.456 407,358 0.4414 2.56%
2020-09-29 0 0.780 0.750 0.780 0.760 0.780 10,000 7,680 0.7680 0.444 0.427 0.444 0.433 0.444 17,559 0.4374 -1.27%
2020-09-28 0 0.790 0.780 0.790 0.770 0.800 664,000 520,960 0.7846 0.450 0.444 0.450 0.439 0.456 1,165,886 0.4468 1.28%
2020-09-25 0 0.780 0.770 0.790 0.760 0.820 336,000 259,600 0.7726 0.444 0.439 0.450 0.433 0.467 589,966 0.4400 0.00%
2020-09-24 0 0.780 0.770 0.790 0.690 0.800 664,000 489,920 0.7378 0.444 0.439 0.450 0.393 0.456 1,165,886 0.4202 13.04%
2020-09-23 0 0.690 0.680 0.690 0.690 0.760 168,000 118,160 0.7033 0.393 0.387 0.393 0.393 0.433 294,983 0.4006 -10.39%
2020-09-22 0 0.770 0.760 0.770 0.760 0.780 76,000 58,400 0.7684 0.439 0.433 0.439 0.433 0.444 133,445 0.4376 -2.53%
2020-09-21 0 0.790 0.790 0.800 0.750 0.790 258,000 199,140 0.7719 0.450 0.450 0.456 0.427 0.450 453,010 0.4396 -3.66%
2020-09-18 0 0.820 0.810 0.840 0.800 0.850 374,000 302,760 0.8095 0.467 0.461 0.478 0.456 0.484 656,689 0.4610 -2.38%
2020-09-17 0 0.840 0.820 0.840 0.820 0.860 258,000 212,320 0.8229 0.478 0.467 0.478 0.467 0.490 453,010 0.4687 0.00%
2020-09-16 0 0.840 0.830 0.840 0.830 0.840 106,000 88,440 0.8343 0.478 0.473 0.478 0.473 0.478 186,120 0.4752 0.00%
2020-09-15 0 0.840 0.840 0.850 0.830 0.850 104,000 87,340 0.8398 0.478 0.478 0.484 0.473 0.484 182,609 0.4783 -2.33%
2020-09-14 0 0.860 0.850 0.860 0.840 0.880 34,000 29,240 0.8600 0.490 0.484 0.490 0.478 0.501 59,699 0.4898 0.00%
2020-09-11 0 0.860 0.850 0.860 0.830 0.880 178,000 150,160 0.8436 0.490 0.484 0.490 0.473 0.501 312,542 0.4804 1.18%
2020-09-10 0 0.850 0.840 0.850 0.840 0.850 118,000 99,140 0.8402 0.484 0.478 0.484 0.478 0.484 207,191 0.4785 -1.16%
2020-09-09 0 0.860 0.850 0.860 0.840 0.860 140,000 119,080 0.8506 0.490 0.484 0.490 0.478 0.490 245,819 0.4844 0.00%
2020-09-08 0 0.860 0.850 0.870 0.840 0.890 148,000 126,560 0.8551 0.490 0.484 0.495 0.478 0.507 259,866 0.4870 0.00%
2020-09-07 0 0.860 0.840 0.860 0.850 0.870 270,000 231,140 0.8561 0.490 0.478 0.490 0.484 0.495 474,080 0.4876 -2.27%
2020-09-04 0 0.880 0.860 0.880 0.840 0.880 434,000 371,820 0.8567 0.501 0.490 0.501 0.478 0.501 762,040 0.4879 1.15%
2020-09-03 0 0.870 0.860 0.870 0.860 0.870 38,000 33,040 0.8695 0.495 0.490 0.495 0.490 0.495 66,722 0.4952 -2.25%
2020-09-02 0 0.890 0.880 0.890 0.860 0.900 268,000 234,720 0.8758 0.507 0.501 0.507 0.490 0.513 470,568 0.4988 1.14%
2020-09-01 0 0.880 0.880 0.890 0.860 0.890 308,000 270,620 0.8786 0.501 0.501 0.507 0.490 0.507 540,802 0.5004 -1.12%
2020-08-31 0 0.890 0.890 0.900 0.880 0.920 202,000 180,880 0.8954 0.507 0.507 0.513 0.501 0.524 354,682 0.5100 -1.11%
2020-08-28 0 0.900 0.890 0.900 0.870 0.910 122,000 107,960 0.8849 0.513 0.507 0.513 0.495 0.518 214,214 0.5040 -3.23%
2020-08-27 0 0.930 0.910 0.930 0.860 0.930 418,000 371,760 0.8894 0.530 0.518 0.530 0.490 0.530 733,946 0.5065 4.49%
2020-08-26 0 0.890 0.880 0.900 0.870 0.910 160,000 141,860 0.8866 0.507 0.501 0.513 0.495 0.518 280,936 0.5050 1.14%
2020-08-25 0 0.880 0.880 0.890 0.880 0.890 14,000 12,400 0.8857 0.501 0.501 0.507 0.501 0.507 24,582 0.5044 -3.30%
2020-08-24 0 0.910 0.900 0.910 0.910 0.930 58,000 52,840 0.9110 0.518 0.513 0.518 0.518 0.530 101,839 0.5189 0.00%
2020-08-21 0 0.910 0.900 0.910 0.860 0.960 1,362,000 1,227,620 0.9013 0.518 0.513 0.518 0.490 0.547 2,391,470 0.5133 3.41%
2020-08-20 0 0.880 0.850 0.880 0.850 0.880 62,000 53,500 0.8629 0.501 0.484 0.501 0.484 0.501 108,863 0.4914 1.15%
2020-08-19 0 0.870 0.850 0.870 0.840 0.880 558,000 481,780 0.8634 0.495 0.484 0.495 0.478 0.501 979,765 0.4917 2.35%
2020-08-18 0 0.850 0.850 0.860 0.840 0.890 176,000 152,040 0.8639 0.484 0.484 0.490 0.478 0.507 309,030 0.4920 -2.30%
2020-08-17 0 0.870 0.850 0.870 0.850 0.870 16,000 13,680 0.8550 0.495 0.484 0.495 0.484 0.495 28,094 0.4869 -1.14%
2020-08-14 0 0.880 0.870 0.880 0.840 0.890 224,000 190,340 0.8497 0.501 0.495 0.501 0.478 0.507 393,311 0.4839 1.15%
2020-08-13 0 0.870 0.850 0.870 0.840 0.890 130,000 110,120 0.8471 0.495 0.484 0.495 0.478 0.507 228,261 0.4824 1.16%
2020-08-12 0 0.860 0.850 0.860 0.840 0.900 356,000 305,200 0.8573 0.490 0.484 0.490 0.478 0.513 625,083 0.4883 0.00%
2020-08-11 0 0.860 0.840 0.860 0.840 0.870 32,000 27,460 0.8581 0.490 0.478 0.490 0.478 0.495 56,187 0.4887 0.00%
2020-08-10 0 0.860 0.860 0.870 0.840 0.900 186,000 158,240 0.8508 0.490 0.490 0.495 0.478 0.513 326,588 0.4845 0.00%
2020-08-07 0 0.860 0.850 0.860 0.840 0.870 126,000 105,980 0.8411 0.490 0.484 0.490 0.478 0.495 221,237 0.4790 -1.15%
2020-08-06 0 0.870 0.850 0.870 0.850 0.890 124,000 107,040 0.8632 0.495 0.484 0.495 0.484 0.507 217,726 0.4916 3.57%
2020-08-05 0 0.840 0.840 0.860 0.840 0.920 656,000 557,380 0.8497 0.478 0.478 0.490 0.478 0.524 1,151,839 0.4839 -4.55%
2020-08-04 0 0.880 0.860 0.880 0.860 0.920 272,000 237,180 0.8720 0.501 0.490 0.501 0.490 0.524 477,592 0.4966 0.00%
2020-08-03 0 0.880 0.880 0.890 0.870 0.890 272,000 239,640 0.8810 0.501 0.501 0.507 0.495 0.507 477,592 0.5018 -3.30%
2020-07-31 0 0.910 0.880 0.910 0.880 0.910 292,000 261,020 0.8939 0.518 0.501 0.518 0.501 0.518 512,709 0.5091 3.41%
2020-07-30 0 0.880 0.880 0.890 0.870 0.890 134,000 118,180 0.8819 0.501 0.501 0.507 0.495 0.507 235,284 0.5023 -2.22%
2020-07-29 0 0.900 0.900 0.910 0.880 0.920 382,000 346,220 0.9063 0.513 0.513 0.518 0.501 0.524 670,735 0.5162 0.00%
2020-07-28 0 0.900 0.900 0.910 0.850 0.940 832,000 737,960 0.8870 0.513 0.513 0.518 0.484 0.535 1,460,869 0.5052 -2.17%
2020-07-27 0 0.920 0.900 0.920 0.840 0.930 1,702,000 1,510,160 0.8873 0.524 0.513 0.524 0.478 0.530 2,988,460 0.5053 0.00%
2020-07-24 0 0.920 0.910 0.920 0.900 0.960 1,300,000 1,186,500 0.9127 0.524 0.518 0.524 0.513 0.547 2,282,607 0.5198 -5.15%
2020-07-23 0 0.970 0.960 0.970 0.960 0.970 168,000 162,860 0.9694 0.552 0.547 0.552 0.547 0.552 294,983 0.5521 0.00%
2020-07-22 0 0.970 0.950 0.970 0.960 0.990 876,000 854,520 0.9755 0.552 0.541 0.552 0.547 0.564 1,538,126 0.5556 1.04%
2020-07-21 0 0.960 0.960 0.970 0.960 0.990 288,000 282,060 0.9794 0.547 0.547 0.552 0.547 0.564 505,685 0.5578 -2.04%
2020-07-20 0 0.980 0.970 0.990 0.960 0.980 214,000 209,040 0.9768 0.558 0.552 0.564 0.547 0.558 375,752 0.5563 -1.01%
2020-07-17 0 0.990 0.970 0.990 0.970 1.030 1,748,000 1,746,360 0.9991 0.564 0.552 0.564 0.552 0.587 3,069,229 0.5690 3.13%
2020-07-16 0 0.960 0.960 0.970 0.950 1.000 1,190,000 1,162,520 0.9769 0.547 0.547 0.552 0.541 0.570 2,089,464 0.5564 -3.03%
2020-07-15 0 0.990 0.980 0.990 0.970 1.000 1,378,000 1,358,980 0.9862 0.564 0.558 0.564 0.552 0.570 2,419,564 0.5617 2.06%
2020-07-14 0 0.970 0.970 0.980 0.970 0.990 1,580,000 1,552,380 0.9825 0.552 0.552 0.558 0.552 0.564 2,774,246 0.5596 -3.00%
2020-07-13 0 1.000 0.980 1.010 0.980 1.010 2,960,000 2,939,960 0.9932 0.570 0.558 0.575 0.558 0.575 5,197,322 0.5657 0.00%
2020-07-10 0 1.000 0.990 1.000 0.980 1.010 3,792,000 3,781,260 0.9972 0.570 0.564 0.570 0.558 0.575 6,658,190 0.5679 1.01%
2020-07-09 0 0.990 0.980 1.000 0.980 1.030 5,020,000 5,011,120 0.9982 0.564 0.558 0.570 0.558 0.587 8,814,377 0.5685 -1.00%
2020-07-08 0 1.000 0.990 1.000 0.990 1.020 3,370,000 3,371,560 1.0005 0.570 0.564 0.570 0.564 0.581 5,917,221 0.5698 2.04%
2020-07-07 0 0.980 0.980 1.000 0.980 1.020 1,780,000 1,777,960 0.9989 0.558 0.558 0.570 0.558 0.581 3,125,416 0.5689 -2.00%
2020-07-06 0 1.000 0.990 1.010 0.980 1.040 1,804,000 1,810,460 1.0036 0.570 0.564 0.575 0.558 0.592 3,167,557 0.5716 -2.91%
2020-07-03 0 1.030 1.020 1.030 1.010 1.120 4,126,000 4,276,200 1.0364 0.587 0.581 0.587 0.575 0.638 7,244,645 0.5903 0.00%
2020-07-02 0 1.030 1.030 1.040 1.020 1.040 940,000 968,780 1.0306 0.587 0.587 0.592 0.581 0.592 1,650,501 0.5870 -1.90%
2020-06-30 0 1.050 1.050 1.060 1.040 1.070 1,204,000 1,267,240 1.0525 0.598 0.598 0.604 0.592 0.609 2,114,046 0.5994 -1.87%
2020-06-29 0 1.070 1.060 1.070 1.040 1.080 3,096,000 3,286,700 1.0616 0.609 0.604 0.609 0.592 0.615 5,436,118 0.6046 -0.93%
2020-06-26 0 1.080 1.070 1.080 1.050 1.090 1,526,000 1,634,480 1.0711 0.615 0.609 0.615 0.598 0.621 2,679,430 0.6100 0.00%
2020-06-24 0 1.080 1.080 1.090 1.050 1.080 1,196,000 1,275,020 1.0661 0.615 0.615 0.621 0.598 0.615 2,099,999 0.6072 0.00%
2020-06-23 0 1.080 1.070 1.080 1.050 1.090 428,000 459,240 1.0730 0.615 0.609 0.615 0.598 0.621 751,505 0.6111 0.00%
2020-06-22 0 1.080 1.080 1.090 1.010 1.090 1,856,000 1,942,100 1.0464 0.615 0.615 0.621 0.575 0.621 3,258,861 0.5959 0.93%
2020-06-19 0 1.070 1.070 1.080 1.060 1.110 832,000 899,940 1.0817 0.609 0.609 0.615 0.604 0.632 1,460,869 0.6160 -0.93%
2020-06-18 0 1.080 1.070 1.090 1.000 1.120 3,948,000 4,242,300 1.0745 0.615 0.609 0.621 0.570 0.638 6,932,103 0.6120 5.88%
2020-06-17 0 1.020 1.020 1.030 0.960 1.030 1,786,000 1,761,400 0.9862 0.581 0.581 0.587 0.547 0.587 3,135,952 0.5617 3.03%
2020-06-16 0 0.990 0.980 0.990 0.980 1.060 1,734,000 1,774,220 1.0232 0.564 0.558 0.564 0.558 0.604 3,044,647 0.5827 -2.94%
2020-06-15 0 1.020 1.020 1.030 0.930 1.040 5,620,000 5,640,280 1.0036 0.581 0.581 0.587 0.530 0.592 9,867,888 0.5716 6.25%
2020-06-12 0 0.960 0.950 0.960 0.880 0.960 3,924,000 3,686,860 0.9396 0.547 0.541 0.547 0.501 0.547 6,889,963 0.5351 5.49%
2020-06-11 0 0.910 0.900 0.910 0.870 0.910 1,014,000 902,780 0.8903 0.518 0.513 0.518 0.495 0.518 1,780,434 0.5071 1.11%
2020-06-10 0 0.900 0.880 0.900 0.830 0.900 2,042,000 1,780,300 0.8718 0.513 0.501 0.513 0.473 0.513 3,585,450 0.4965 7.14%
2020-06-09 0 0.840 0.840 0.850 0.840 0.860 380,000 321,680 0.8465 0.478 0.478 0.484 0.478 0.490 667,224 0.4821 -2.33%
2020-06-08 0 0.860 0.840 0.860 0.830 0.880 1,714,000 1,453,500 0.8480 0.490 0.478 0.490 0.473 0.501 3,009,530 0.4830 -2.27%
2020-06-05 0 0.880 0.880 0.890 0.870 0.900 904,000 799,160 0.8840 0.501 0.501 0.507 0.495 0.513 1,587,290 0.5035 -1.12%
2020-06-04 0 0.890 0.890 0.900 0.860 0.930 2,170,000 1,933,720 0.8911 0.507 0.507 0.513 0.490 0.530 3,810,199 0.5075 -1.11%
2020-06-03 0 0.900 0.900 0.910 0.880 0.950 5,672,000 5,152,080 0.9083 0.513 0.513 0.518 0.501 0.541 9,959,192 0.5173 4.65%
2020-06-02 0 0.860 0.850 0.860 0.850 0.870 282,000 241,740 0.8572 0.490 0.484 0.490 0.484 0.495 495,150 0.4882 -1.15%
2020-06-01 0 0.870 0.860 0.880 0.850 0.870 544,000 472,040 0.8677 0.495 0.490 0.501 0.484 0.495 955,183 0.4942 1.16%
2020-05-29 0 0.860 0.840 0.870 0.840 0.860 398,000 341,780 0.8587 0.490 0.478 0.495 0.478 0.490 698,829 0.4891 -1.15%
2020-05-28 0 0.870 0.860 0.870 0.840 0.870 1,114,000 956,100 0.8583 0.495 0.490 0.495 0.478 0.495 1,956,019 0.4888 0.00%
2020-05-27 0 0.870 0.860 0.870 0.830 0.880 652,000 556,720 0.8539 0.495 0.490 0.495 0.473 0.501 1,144,815 0.4863 2.35%
2020-05-26 0 0.850 0.850 0.860 0.850 0.870 180,000 153,680 0.8538 0.484 0.484 0.490 0.484 0.495 316,053 0.4862 -2.30%
2020-05-25 0 0.870 0.860 0.870 0.830 0.870 490,000 416,460 0.8499 0.495 0.490 0.495 0.473 0.495 860,367 0.4840 2.35%
2020-05-22 0 0.850 0.850 0.860 0.810 0.860 2,940,000 2,434,120 0.8279 0.484 0.484 0.490 0.461 0.490 5,162,205 0.4715 -2.30%
2020-05-21 0 0.870 0.860 0.870 0.830 0.870 820,000 698,340 0.8516 0.495 0.490 0.495 0.473 0.495 1,439,799 0.4850 2.35%
2020-05-20 0 0.850 0.850 0.860 0.840 0.850 392,000 333,020 0.8495 0.484 0.484 0.490 0.478 0.484 688,294 0.4838 0.00%
2020-05-19 0 0.850 0.840 0.860 0.840 0.850 1,156,000 975,040 0.8435 0.484 0.478 0.490 0.478 0.484 2,029,765 0.4804 0.00%
2020-05-18 0 0.850 0.840 0.850 0.830 0.860 1,944,000 1,636,660 0.8419 0.484 0.478 0.484 0.473 0.490 3,413,376 0.4795 -1.16%
2020-05-15 0 0.860 0.860 0.870 0.800 0.870 4,442,000 3,704,240 0.8339 0.490 0.490 0.495 0.456 0.495 7,799,494 0.4749 4.88%
2020-05-14 0 0.820 0.810 0.820 0.810 0.820 338,000 273,800 0.8101 0.467 0.461 0.467 0.461 0.467 593,478 0.4613 -1.20%
2020-05-13 0 0.830 0.820 0.830 0.800 0.830 2,210,000 1,798,720 0.8139 0.473 0.467 0.473 0.456 0.473 3,880,433 0.4635 1.22%
2020-05-12 0 0.820 0.810 0.820 0.790 0.850 3,500,000 2,855,580 0.8159 0.467 0.461 0.467 0.450 0.484 6,145,482 0.4647 -2.38%
2020-05-11 0 0.840 0.840 0.850 0.840 0.860 926,000 791,120 0.8543 0.478 0.478 0.484 0.478 0.490 1,625,919 0.4866 -3.45%
2020-05-08 0 0.870 0.870 0.880 0.820 0.890 5,274,000 4,559,960 0.8646 0.495 0.495 0.501 0.467 0.507 9,260,363 0.4924 3.57%
2020-05-07 0 0.840 0.840 0.860 0.830 0.870 1,912,000 1,615,540 0.8449 0.478 0.478 0.490 0.473 0.495 3,357,189 0.4812 -2.33%
2020-05-06 0 0.860 0.860 0.870 0.840 0.860 2,134,000 1,821,600 0.8536 0.490 0.490 0.495 0.478 0.490 3,746,988 0.4862 -2.27%
2020-05-05 0 0.880 0.870 0.880 0.820 0.880 3,184,000 2,728,300 0.8569 0.501 0.495 0.501 0.467 0.501 5,590,632 0.4880 1.15%
2020-05-04 0 0.870 0.870 0.880 0.860 0.890 1,794,000 1,563,180 0.8713 0.495 0.495 0.501 0.490 0.507 3,149,998 0.4962 -3.33%
2020-04-29 0 0.900 0.890 0.900 0.880 0.900 934,000 834,200 0.8931 0.513 0.507 0.513 0.501 0.513 1,639,966 0.5087 0.00%
2020-04-28 0 0.900 0.900 0.910 0.890 0.910 880,000 792,580 0.9007 0.513 0.513 0.518 0.507 0.518 1,545,150 0.5129 -1.10%
2020-04-27 0 0.910 0.900 0.910 0.880 0.920 1,420,000 1,276,980 0.8993 0.518 0.513 0.518 0.501 0.524 2,493,310 0.5122 1.11%
2020-04-24 0 0.900 0.870 0.900 0.880 0.920 3,264,000 2,917,680 0.8939 0.513 0.495 0.513 0.501 0.524 5,731,101 0.5091 0.00%
2020-04-23 0 0.900 0.890 0.900 0.890 0.990 8,700,000 8,106,460 0.9318 0.513 0.507 0.513 0.507 0.564 15,275,912 0.5307 0.00%
2020-04-22 0 0.900 0.890 0.900 0.870 0.910 2,092,000 1,858,680 0.8885 0.513 0.507 0.513 0.495 0.518 3,673,242 0.5060 0.00%
2020-04-21 0 0.900 0.880 0.900 0.850 0.910 3,618,000 3,194,760 0.8830 0.513 0.501 0.513 0.484 0.518 6,352,672 0.5029 1.12%
2020-04-20 0 0.890 0.880 0.900 0.860 0.940 3,120,000 2,820,520 0.9040 0.507 0.501 0.513 0.490 0.535 5,478,258 0.5149 0.00%
2020-04-17 0 0.890 0.880 0.890 0.880 0.910 1,756,000 1,549,440 0.8824 0.507 0.501 0.507 0.501 0.518 3,083,276 0.5025 0.00%
2020-04-16 0 0.890 0.880 0.890 0.850 0.900 2,230,000 1,959,840 0.8789 0.507 0.501 0.507 0.484 0.513 3,915,550 0.5005 2.30%
2020-04-15 0 0.870 0.860 0.870 0.850 0.930 4,748,000 4,247,180 0.8945 0.495 0.490 0.495 0.484 0.530 8,336,785 0.5095 -5.43%
2020-04-14 0 0.920 0.910 0.920 0.810 0.930 8,282,000 7,342,040 0.8865 0.524 0.518 0.524 0.461 0.530 14,541,966 0.5049 13.58%
2020-04-09 0 0.810 0.800 0.810 0.740 0.810 8,186,000 6,395,100 0.7812 0.461 0.456 0.461 0.421 0.461 14,373,404 0.4449 10.96%
2020-04-08 0 0.730 0.730 0.740 0.670 0.750 3,768,000 2,699,400 0.7164 0.416 0.416 0.421 0.382 0.427 6,616,050 0.4080 5.80%
2020-04-07 0 0.690 0.690 0.700 0.650 0.720 2,544,000 1,747,740 0.6870 0.393 0.393 0.399 0.370 0.410 4,466,887 0.3913 0.00%
2020-04-06 0 0.690 0.680 0.690 0.610 0.710 9,506,000 6,448,640 0.6784 0.393 0.387 0.393 0.347 0.404 16,691,128 0.3864 13.11%
2020-04-03 0 0.610 0.610 0.620 0.610 0.640 1,372,000 846,680 0.6171 0.347 0.347 0.353 0.347 0.364 2,409,029 0.3515 -1.61%
2020-04-02 0 0.620 0.620 0.630 0.600 0.630 1,684,000 1,038,200 0.6165 0.353 0.353 0.359 0.342 0.359 2,956,855 0.3511 3.33%
2020-04-01 0 0.600 0.590 0.600 0.580 0.620 3,828,000 2,283,320 0.5965 0.342 0.336 0.342 0.330 0.353 6,721,401 0.3397 3.45%
2020-03-31 0 0.580 0.570 0.580 0.570 0.600 2,170,000 1,277,820 0.5889 0.330 0.325 0.330 0.325 0.342 3,810,199 0.3354 1.75%
2020-03-30 0 0.570 0.560 0.570 0.560 0.600 1,676,000 962,520 0.5743 0.325 0.319 0.325 0.319 0.342 2,942,808 0.3271 0.00%
2020-03-27 0 0.570 0.560 0.580 0.530 0.620 3,902,000 2,248,360 0.5762 0.325 0.319 0.330 0.302 0.353 6,851,334 0.3282 5.56%
2020-03-26 0 0.540 0.540 0.550 0.530 0.590 3,912,000 2,177,020 0.5565 0.308 0.308 0.313 0.302 0.336 6,868,893 0.3169 -5.26%
2020-03-25 0 0.570 0.570 0.580 0.550 0.750 26,646,000 17,136,020 0.6431 0.325 0.325 0.330 0.313 0.427 46,786,430 0.3663 5.56%
2020-03-24 0 0.540 0.530 0.540 0.460 0.540 2,960,000 1,456,090 0.4919 0.308 0.302 0.308 0.262 0.308 5,197,322 0.2802 20.00%
2020-03-23 0 0.450 0.450 0.455 0.420 0.450 2,566,000 1,105,560 0.4308 0.256 0.256 0.259 0.239 0.256 4,505,516 0.2454 -3.23%
2020-03-20 0 0.465 0.460 0.465 0.430 0.475 2,892,000 1,308,430 0.4524 0.265 0.262 0.265 0.245 0.271 5,077,924 0.2577 10.71%
2020-03-19 0 0.420 0.415 0.420 0.405 0.465 3,766,000 1,603,730 0.4258 0.239 0.236 0.239 0.231 0.265 6,612,538 0.2425 -6.67%
2020-03-18 0 0.450 0.445 0.450 0.440 0.520 2,780,000 1,329,190 0.4781 0.256 0.253 0.256 0.251 0.296 4,881,268 0.2723 -11.76%
2020-03-17 0 0.510 0.500 0.510 0.460 0.530 5,322,000 2,632,800 0.4947 0.290 0.285 0.290 0.262 0.302 9,344,644 0.2817 -1.92%
2020-03-16 0 0.520 0.510 0.520 0.490 0.630 5,871,000 3,127,520 0.5327 0.296 0.290 0.296 0.279 0.359 10,308,607 0.3034 -16.13%
2020-03-13 0 0.620 0.600 0.620 0.580 0.620 2,642,000 1,585,560 0.6001 0.353 0.342 0.353 0.330 0.353 4,638,961 0.3418 -8.82%
2020-03-12 0 0.680 0.670 0.680 0.670 0.700 1,346,000 909,380 0.6756 0.387 0.382 0.387 0.382 0.399 2,363,377 0.3848 -5.56%
2020-03-11 0 0.720 0.700 0.720 0.670 0.750 2,940,000 2,119,160 0.7208 0.410 0.399 0.410 0.382 0.427 5,162,205 0.4105 4.35%
2020-03-10 0 0.690 0.680 0.690 0.660 0.720 2,068,000 1,435,840 0.6943 0.393 0.387 0.393 0.376 0.410 3,631,102 0.3954 0.00%
2020-03-09 0 0.690 0.680 0.700 0.680 0.720 2,708,000 1,909,340 0.7051 0.393 0.387 0.399 0.387 0.410 4,754,847 0.4016 -8.00%
2020-03-06 0 0.750 0.740 0.750 0.730 0.810 4,560,000 3,509,920 0.7697 0.427 0.421 0.427 0.416 0.461 8,006,685 0.4384 -2.60%
2020-03-05 0 0.770 0.760 0.770 0.670 0.830 10,269,000 7,706,090 0.7504 0.439 0.433 0.439 0.382 0.473 18,030,843 0.4274 13.24%
2020-03-04 0 0.680 0.670 0.680 0.650 0.740 3,524,000 2,476,900 0.7029 0.387 0.382 0.387 0.370 0.421 6,187,622 0.4003 -9.33%
2020-03-03 0 0.750 0.740 0.750 0.740 0.770 892,000 667,980 0.7489 0.427 0.421 0.427 0.421 0.439 1,566,220 0.4265 0.00%
2020-03-02 0 0.750 0.740 0.750 0.730 0.760 1,268,000 943,820 0.7443 0.427 0.421 0.427 0.416 0.433 2,226,420 0.4239 0.00%
2020-02-28 0 0.750 0.750 0.760 0.710 0.770 4,116,000 3,049,820 0.7410 0.427 0.427 0.433 0.404 0.439 7,227,086 0.4220 -5.06%
2020-02-27 0 0.790 0.780 0.790 0.750 0.790 2,000,000 1,538,180 0.7691 0.450 0.444 0.450 0.427 0.450 3,511,704 0.4380 3.95%
2020-02-26 0 0.760 0.750 0.760 0.730 0.810 2,890,000 2,217,380 0.7673 0.433 0.427 0.433 0.416 0.461 5,074,412 0.4370 0.00%
2020-02-25 0 0.760 0.750 0.770 0.720 0.800 5,118,000 3,877,240 0.7576 0.433 0.427 0.439 0.410 0.456 8,986,450 0.4315 -6.17%
2020-02-24 0 0.810 0.810 0.820 0.810 0.890 4,576,000 3,832,860 0.8376 0.461 0.461 0.467 0.461 0.507 8,034,778 0.4770 -10.00%
2020-02-21 0 0.900 0.900 0.910 0.880 0.940 2,456,000 2,237,140 0.9109 0.513 0.513 0.518 0.501 0.535 4,312,372 0.5188 0.00%
2020-02-20 0 0.900 0.890 0.900 0.880 0.920 2,600,000 2,329,120 0.8958 0.513 0.507 0.513 0.501 0.524 4,565,215 0.5102 -2.17%
2020-02-19 0 0.920 0.890 0.920 0.900 0.940 3,392,000 3,106,520 0.9158 0.524 0.507 0.524 0.513 0.535 5,955,850 0.5216 -1.08%
2020-02-18 0 0.930 0.930 0.940 0.920 0.970 2,234,000 2,086,240 0.9339 0.530 0.530 0.535 0.524 0.552 3,922,573 0.5319 -3.12%
2020-02-17 0 0.960 0.940 0.960 0.940 0.990 1,942,000 1,872,060 0.9640 0.547 0.535 0.547 0.535 0.564 3,409,864 0.5490 0.00%
2020-02-14 0 0.960 0.950 0.960 0.950 1.000 2,018,000 1,944,760 0.9637 0.547 0.541 0.547 0.541 0.570 3,543,309 0.5489 -4.00%
2020-02-13 0 1.000 0.990 1.000 0.960 1.030 5,540,000 5,538,020 0.9996 0.570 0.564 0.570 0.547 0.587 9,727,420 0.5693 3.09%
2020-02-12 0 0.970 0.970 0.980 0.900 0.990 4,290,000 4,085,120 0.9522 0.552 0.552 0.558 0.513 0.564 7,532,605 0.5423 6.59%
2020-02-11 0 0.910 0.910 0.920 0.900 0.980 4,600,000 4,319,020 0.9389 0.518 0.518 0.524 0.513 0.558 8,076,919 0.5347 -4.21%
2020-02-10 0 0.950 0.940 0.950 0.920 1.000 3,046,000 2,889,700 0.9487 0.541 0.535 0.541 0.524 0.570 5,348,325 0.5403 -4.04%
2020-02-07 0 0.990 0.990 1.000 0.980 1.070 8,850,000 9,002,320 1.0172 0.564 0.564 0.570 0.558 0.609 15,539,289 0.5793 -8.33%
2020-02-06 0 1.080 1.070 1.080 1.050 1.220 6,852,000 7,672,240 1.1197 0.615 0.609 0.615 0.598 0.695 12,031,097 0.6377 -2.70%
2020-02-05 0 1.110 1.100 1.110 1.100 1.210 5,116,000 5,841,180 1.1417 0.632 0.626 0.632 0.626 0.689 8,982,938 0.6503 -9.02%
2020-02-04 0 1.220 1.210 1.220 1.190 1.240 1,146,000 1,386,880 1.2102 0.695 0.689 0.695 0.678 0.706 2,012,206 0.6892 0.00%
2020-02-03 0 1.220 1.210 1.230 1.160 1.250 2,252,000 2,700,840 1.1993 0.695 0.689 0.701 0.661 0.712 3,954,179 0.6830 -3.94%
2020-01-31 0 1.270 1.270 1.280 1.270 1.450 6,014,000 8,356,800 1.3896 0.723 0.723 0.729 0.723 0.826 10,559,693 0.7914 -0.78%
2020-01-30 0 1.280 1.260 1.280 1.180 1.380 6,202,000 7,973,960 1.2857 0.729 0.718 0.729 0.672 0.786 10,889,794 0.7322 3.23%
2020-01-29 0 1.240 1.230 1.240 1.150 1.350 11,086,000 13,879,020 1.2519 0.706 0.701 0.706 0.655 0.769 19,465,374 0.7130 -8.82%
2020-01-24 0 1.360 1.340 1.360 1.270 1.370 4,542,000 5,996,840 1.3203 0.775 0.763 0.775 0.723 0.780 7,975,079 0.7519 0.74%
2020-01-23 0 1.350 1.340 1.350 1.320 1.490 7,746,000 10,704,780 1.3820 0.769 0.763 0.769 0.752 0.849 13,600,829 0.7871 -10.00%
2020-01-22 0 1.500 1.500 1.510 1.470 1.630 5,430,000 8,314,500 1.5312 0.854 0.854 0.860 0.837 0.928 9,534,276 0.8721 -5.66%
2020-01-21 0 1.590 1.590 1.600 1.500 1.770 31,300,000 52,271,960 1.6700 0.906 0.906 0.911 0.854 1.008 54,958,165 0.9511 1.92%
2020-01-20 0 1.560 1.560 1.570 1.430 1.580 18,906,000 28,891,620 1.5282 0.888 0.888 0.894 0.814 0.900 33,196,136 0.8703 8.33%
2020-01-17 0 1.440 1.430 1.440 1.370 1.540 28,392,000 40,665,020 1.4323 0.820 0.814 0.820 0.780 0.877 49,852,147 0.8157 -8.28%
2020-01-16 0 1.570 1.560 1.570 1.570 1.900 165,250,020 296,015,052 1.7913 0.894 0.888 0.894 0.894 1.082 290,154,563 1.0202

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top