iShares Hang Seng TECH ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09067  2020-09-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.486 1.484 1.486 1.482 1.532 284,400 423,496 1.4891 1.486 1.484 1.486 1.482 1.532 284,400 1.4891 -1.46%
2025-12-30 0 1.508 1.490 1.508 1.488 1.508 130,900 195,833 1.4961 1.508 1.490 1.508 1.488 1.508 130,900 1.4961 -0.79%
2025-12-29 0 1.520 1.478 1.520 1.480 1.520 57,300 85,712 1.4958 1.520 1.478 1.520 1.480 1.520 57,300 1.4958 2.70%
2025-12-24 0 1.480 1.468 1.558 1.480 1.500 79,523 118,299 1.4876 1.480 1.468 1.558 1.480 1.500 79,523 1.4876 -4.27%
2025-12-23 0 1.546 1.468 1.546 1.478 1.546 521,800 775,228 1.4857 1.546 1.468 1.546 1.478 1.546 521,800 1.4857 5.89%
2025-12-22 0 1.460 1.460 1.558 1.460 1.498 222,900 331,402 1.4868 1.460 1.460 1.558 1.460 1.498 222,900 1.4868 -5.32%
2025-12-19 0 1.542 1.474 1.542 1.468 1.542 165,600 244,000 1.4734 1.542 1.474 1.542 1.468 1.542 165,600 1.4734 1.18%
2025-12-18 0 1.524 1.440 1.524 1.448 1.524 50,100 73,074 1.4586 1.524 1.440 1.524 1.448 1.524 50,100 1.4586 3.53%
2025-12-17 0 1.472 1.440 1.558 1.454 1.476 34,600 50,680 1.4647 1.472 1.440 1.558 1.454 1.476 34,600 1.4647 1.10%
2025-12-16 0 1.456 1.450 1.456 1.444 1.478 1,451,740 2,111,806 1.4547 1.456 1.450 1.456 1.444 1.478 1,451,740 1.4547 -2.41%
2025-12-15 0 1.492 1.476 1.492 1.480 1.506 45,600 68,121 1.4939 1.492 1.476 1.492 1.480 1.506 45,600 1.4939 -2.36%
2025-12-12 0 1.528 1.470 1.528 1.498 1.540 19,000 28,859 1.5189 1.528 1.470 1.528 1.498 1.540 19,000 1.5189 1.19%
2025-12-11 0 1.510 1.476 1.510 1.488 1.514 25,800 38,565 1.4948 1.510 1.476 1.510 1.488 1.514 25,800 1.4948 0.00%
2025-12-10 0 1.510 1.484 1.510 1.484 1.510 417,700 626,302 1.4994 1.510 1.484 1.510 1.484 1.510 417,700 1.4994 -3.33%
2025-12-09 0 1.562 1.484 1.562 1.496 1.562 82,100 123,562 1.5050 1.562 1.484 1.562 1.496 1.562 82,100 1.5050 2.23%
2025-12-08 0 1.528 1.518 1.568 1.528 1.538 5,400 8,282 1.5337 1.528 1.518 1.568 1.528 1.538 5,400 1.5337 -0.54%
2025-12-05 0 1.544 1.530 1.544 1.504 1.544 505,000 769,301 1.5234 1.536 1.522 1.536 1.496 1.536 507,531 1.5158 0.26%
2025-12-04 0 1.540 1.516 1.540 1.494 1.540 113,440 170,729 1.5050 1.532 1.508 1.532 1.487 1.532 114,009 1.4975 3.22%
2025-12-03 0 1.492 1.492 1.500 1.492 1.514 602,000 902,358 1.4989 1.485 1.485 1.493 1.485 1.506 605,017 1.4915 -1.71%
2025-12-02 0 1.518 1.492 1.576 1.516 1.538 22,100 33,834 1.5310 1.510 1.485 1.568 1.508 1.530 22,211 1.5233 -1.43%
2025-12-01 0 1.540 1.492 1.540 1.512 1.540 348,400 530,478 1.5226 1.532 1.485 1.532 1.504 1.532 350,146 1.5150 1.32%
2025-11-28 0 1.520 1.514 1.520 1.514 1.522 333,300 506,005 1.5182 1.512 1.506 1.512 1.506 1.514 334,971 1.5106 -0.39%
2025-11-27 0 1.526 1.456 1.526 1.516 1.536 136,100 206,941 1.5205 1.518 1.449 1.518 1.508 1.528 136,782 1.5129 -0.26%
2025-11-26 0 1.530 1.516 1.530 1.522 1.538 39,800 61,011 1.5329 1.522 1.508 1.522 1.514 1.530 39,999 1.5253 -0.13%
2025-11-25 0 1.532 1.510 1.532 1.508 1.536 755,500 1,156,020 1.5301 1.524 1.502 1.524 1.500 1.528 759,287 1.5225 2.27%
2025-11-24 0 1.498 1.460 1.498 1.468 1.506 175,300 261,883 1.4939 1.491 1.453 1.491 1.461 1.498 176,179 1.4865 2.74%
2025-11-21 0 1.458 1.450 1.458 1.456 1.586 306,200 447,978 1.4630 1.451 1.443 1.451 1.449 1.578 307,735 1.4557 -3.83%
2025-11-20 0 1.516 1.498 1.516 1.494 1.538 96,300 146,080 1.5169 1.508 1.491 1.508 1.487 1.530 96,783 1.5094 -0.66%
2025-11-19 0 1.526 1.514 1.526 1.514 1.538 114,000 173,206 1.5194 1.518 1.506 1.518 1.506 1.530 114,571 1.5118 -0.26%
2025-11-18 0 1.530 1.520 1.530 1.524 1.550 79,700 122,401 1.5358 1.522 1.512 1.522 1.516 1.542 80,099 1.5281 -2.55%
2025-11-17 0 1.570 1.550 1.570 1.554 1.624 126,200 196,751 1.5590 1.562 1.542 1.562 1.546 1.616 126,833 1.5513 -0.38%
2025-11-14 0 1.576 1.574 1.576 1.576 1.600 133,900 212,790 1.5892 1.568 1.566 1.568 1.568 1.592 134,571 1.5812 -3.31%
2025-11-13 0 1.630 1.550 1.630 1.594 1.630 306,100 494,777 1.6164 1.622 1.542 1.622 1.586 1.622 307,634 1.6083 0.62%
2025-11-12 0 1.620 1.550 1.620 1.596 1.630 129,500 208,891 1.6131 1.612 1.542 1.612 1.588 1.622 130,149 1.6050 0.00%
2025-11-11 0 1.620 1.562 1.620 1.592 1.620 35,800 57,528 1.6069 1.612 1.554 1.612 1.584 1.612 35,979 1.5989 0.62%
2025-11-10 0 1.610 1.576 1.610 1.576 1.610 48,800 77,737 1.5930 1.602 1.568 1.602 1.568 1.602 49,045 1.5850 -2.42%
2025-11-07 0 1.650 1.576 1.650 1.578 1.650 81,700 129,457 1.5845 1.642 1.568 1.642 1.570 1.642 82,109 1.5766 2.61%
2025-11-06 0 1.608 1.608 1.612 1.572 1.608 235,200 376,167 1.5993 1.600 1.600 1.604 1.564 1.600 236,379 1.5914 -1.59%
2025-11-05 0 1.634 1.560 1.634 1.532 1.634 266,800 412,622 1.5466 1.626 1.552 1.626 1.524 1.626 268,137 1.5388 3.55%
2025-11-04 0 1.578 1.578 1.620 1.574 1.614 150,200 237,898 1.5839 1.570 1.570 1.612 1.566 1.606 150,953 1.5760 -1.00%
2025-11-03 0 1.594 1.594 1.630 1.590 1.656 322,300 516,768 1.6034 1.586 1.586 1.622 1.582 1.648 323,915 1.5954 -0.75%
2025-10-31 0 1.606 1.602 1.606 1.606 1.668 241,458 389,806 1.6144 1.598 1.594 1.598 1.598 1.660 242,668 1.6063 -2.19%
2025-10-30 0 1.642 1.632 1.642 1.626 1.668 522,900 859,219 1.6432 1.634 1.624 1.634 1.618 1.660 525,521 1.6350 -2.73%
2025-10-28 0 1.688 1.638 1.688 1.648 1.688 483,700 803,175 1.6605 1.680 1.630 1.680 1.640 1.680 486,124 1.6522 1.08%
2025-10-27 0 1.670 1.670 1.688 1.650 1.680 99,000 165,082 1.6675 1.662 1.662 1.680 1.642 1.672 99,496 1.6592 1.21%
2025-10-24 0 1.650 1.600 1.650 1.626 1.680 99,800 163,939 1.6427 1.642 1.592 1.642 1.618 1.672 100,300 1.6345 -1.90%
2025-10-23 0 1.682 1.580 1.682 1.580 1.682 30,300 48,411 1.5977 1.674 1.572 1.674 1.572 1.674 30,452 1.5898 4.73%
2025-10-22 0 1.606 1.596 1.606 1.590 1.630 137,500 221,002 1.6073 1.598 1.588 1.598 1.582 1.622 138,189 1.5993 -1.47%
2025-10-21 0 1.630 1.602 1.630 1.630 1.662 115,600 190,045 1.6440 1.622 1.594 1.622 1.622 1.654 116,179 1.6358 1.24%
2025-10-20 0 1.610 1.610 1.658 1.600 1.626 217,300 349,757 1.6096 1.602 1.602 1.650 1.592 1.618 218,389 1.6015 3.07%
2025-10-17 0 1.562 1.550 1.562 1.556 1.634 719,900 1,137,715 1.5804 1.554 1.542 1.554 1.548 1.626 723,508 1.5725 -5.33%
2025-10-16 0 1.650 1.632 1.650 1.612 1.650 213,400 346,902 1.6256 1.642 1.624 1.642 1.604 1.642 214,470 1.6175 -2.94%
2025-10-15 0 1.700 1.630 1.700 1.612 1.700 522,774 859,253 1.6436 1.692 1.622 1.692 1.604 1.692 525,394 1.6354 5.33%
2025-10-14 0 1.614 1.594 1.616 1.598 1.700 1,142,015 1,849,674 1.6197 1.606 1.586 1.608 1.590 1.692 1,147,739 1.6116 -7.13%
2025-10-13 0 1.738 1.618 1.738 1.616 1.738 1,447,000 2,385,638 1.6487 1.729 1.610 1.729 1.608 1.729 1,454,252 1.6405 -1.25%
2025-10-10 0 1.760 1.690 1.760 1.692 1.760 141,000 242,614 1.7207 1.751 1.682 1.751 1.684 1.751 141,707 1.7121 -3.19%
2025-10-09 0 1.818 1.738 1.818 1.738 1.818 136,000 238,476 1.7535 1.809 1.729 1.809 1.729 1.809 136,682 1.7448 1.00%
2025-10-08 0 1.800 1.758 1.800 1.734 1.800 502,700 882,400 1.7553 1.791 1.749 1.791 1.725 1.791 505,220 1.7466 -0.99%
2025-10-06 0 1.818 1.772 1.818 1.764 1.818 116,500 206,566 1.7731 1.809 1.763 1.809 1.755 1.809 117,084 1.7643 0.22%
2025-10-03 0 1.814 1.788 1.814 1.778 1.814 520,900 931,363 1.7880 1.805 1.779 1.805 1.769 1.805 523,511 1.7791 0.00%
2025-10-02 0 1.814 1.792 1.814 1.756 1.818 1,447,300 2,589,843 1.7894 1.805 1.783 1.805 1.747 1.809 1,454,554 1.7805 3.19%
2025-09-30 0 1.758 1.748 1.758 1.714 1.758 34,400 59,632 1.7335 1.749 1.739 1.749 1.705 1.749 34,572 1.7248 1.62%
2025-09-29 0 1.730 1.700 1.730 1.694 1.740 2,178,285 3,712,748 1.7044 1.721 1.692 1.721 1.686 1.731 2,189,203 1.6959 -1.14%
2025-09-26 0 1.750 1.660 1.750 1.674 1.750 2,982,400 5,119,652 1.7166 1.741 1.652 1.741 1.666 1.741 2,997,348 1.7081 0.34%
2025-09-25 0 1.744 1.722 1.744 1.712 1.746 83,300 144,052 1.7293 1.735 1.713 1.735 1.703 1.737 83,718 1.7207 1.04%
2025-09-24 0 1.726 1.680 1.726 1.658 1.726 57,400 97,503 1.6987 1.717 1.672 1.717 1.650 1.717 57,688 1.6902 -0.23%
2025-09-23 0 1.730 1.652 1.730 1.654 1.730 138,700 231,784 1.6711 1.721 1.644 1.721 1.646 1.721 139,395 1.6628 -0.12%
2025-09-22 0 1.732 1.640 1.732 1.684 1.732 95,900 162,523 1.6947 1.723 1.632 1.723 1.676 1.723 96,381 1.6863 0.70%
2025-09-19 0 1.720 1.680 1.720 1.694 1.734 71,500 121,894 1.7048 1.711 1.672 1.711 1.686 1.725 71,858 1.6963 1.65%
2025-09-18 0 1.692 1.640 1.750 1.680 1.750 172,100 294,894 1.7135 1.684 1.632 1.741 1.672 1.741 172,963 1.7050 -0.47%
2025-09-17 0 1.700 1.700 1.720 1.660 1.720 176,800 300,461 1.6994 1.692 1.692 1.711 1.652 1.711 177,686 1.6910 3.28%
2025-09-16 0 1.646 1.640 1.660 1.632 1.654 19,400 31,917 1.6452 1.638 1.632 1.652 1.624 1.646 19,497 1.6370 0.86%
2025-09-15 0 1.632 1.608 1.650 1.616 1.646 161,400 263,850 1.6348 1.624 1.600 1.642 1.608 1.638 162,209 1.6266 0.99%
2025-09-12 0 1.616 1.616 1.636 1.616 1.636 107,800 175,546 1.6284 1.608 1.608 1.628 1.608 1.628 108,340 1.6203 1.25%
2025-09-11 0 1.596 1.560 1.608 1.574 1.606 50,000 79,860 1.5972 1.588 1.552 1.600 1.566 1.598 50,251 1.5892 0.38%
2025-09-10 0 1.590 1.550 1.610 1.574 1.612 549,200 876,478 1.5959 1.582 1.542 1.602 1.566 1.604 551,953 1.5880 1.40%
2025-09-09 0 1.568 1.550 1.580 1.548 1.584 658,800 1,033,506 1.5688 1.560 1.542 1.572 1.540 1.576 662,102 1.5609 1.29%
2025-09-08 0 1.548 1.536 1.610 1.534 1.558 48,800 75,512 1.5474 1.540 1.528 1.602 1.526 1.550 49,045 1.5397 -3.49%
2025-09-05 0 1.604 1.530 1.604 1.514 1.604 269,800 413,301 1.5319 1.596 1.522 1.596 1.506 1.596 271,152 1.5242 1.91%
2025-09-04 0 1.574 1.500 1.574 1.506 1.574 175,800 267,646 1.5224 1.566 1.493 1.566 1.498 1.566 176,681 1.5149 2.88%
2025-09-03 0 1.530 1.530 1.580 1.530 1.566 147,700 227,844 1.5426 1.522 1.522 1.572 1.522 1.558 148,440 1.5349 -0.91%
2025-09-02 0 1.544 1.544 1.610 1.536 1.566 230,600 356,794 1.5472 1.536 1.536 1.602 1.528 1.558 231,756 1.5395 -1.40%
2025-09-01 0 1.566 1.504 1.600 1.556 1.598 72,200 113,200 1.5679 1.558 1.496 1.592 1.548 1.590 72,562 1.5600 -2.37%
2025-08-29 0 1.604 1.536 1.604 1.528 1.604 91,800 141,665 1.5432 1.596 1.528 1.596 1.520 1.596 92,260 1.5355 4.70%
2025-08-28 0 1.532 1.500 1.650 1.516 1.558 177,300 270,713 1.5269 1.524 1.493 1.642 1.508 1.550 178,189 1.5192 -0.65%
2025-08-27 0 1.542 1.500 1.572 1.540 1.580 1,009,900 1,587,311 1.5718 1.534 1.493 1.564 1.532 1.572 1,014,962 1.5639 -1.91%
2025-08-26 0 1.572 1.520 1.572 1.556 1.580 237,600 373,040 1.5700 1.564 1.512 1.564 1.548 1.572 238,791 1.5622 4.94%
2025-08-25 0 1.498 1.498 1.610 1.470 1.578 53,300 83,232 1.5616 1.491 1.491 1.602 1.463 1.570 53,567 1.5538 -1.06%
2025-08-22 0 1.514 1.462 1.514 1.490 1.532 108,200 163,505 1.5111 1.506 1.455 1.506 1.483 1.524 108,742 1.5036 1.75%
2025-08-21 0 1.488 1.488 1.524 1.476 1.524 30,500 45,399 1.4885 1.481 1.481 1.516 1.469 1.516 30,653 1.4811 -0.53%
2025-08-20 0 1.496 1.494 1.498 1.478 1.500 167,100 250,187 1.4972 1.489 1.487 1.491 1.471 1.493 167,938 1.4898 0.40%
2025-08-19 0 1.490 1.450 1.520 1.490 1.512 436,300 654,308 1.4997 1.483 1.443 1.512 1.483 1.504 438,487 1.4922 -1.19%
2025-08-18 0 1.508 1.492 1.520 1.498 1.520 34,400 51,916 1.5092 1.500 1.485 1.512 1.491 1.512 34,572 1.5017 1.07%
2025-08-15 0 1.492 1.450 1.494 1.480 1.492 52,000 77,309 1.4867 1.485 1.443 1.487 1.473 1.485 52,261 1.4793 0.13%
2025-08-14 0 1.490 1.450 1.540 1.490 1.540 228,400 345,851 1.5142 1.483 1.443 1.532 1.483 1.532 229,545 1.5067 -2.23%
2025-08-13 0 1.524 1.492 1.524 1.474 1.524 27,500 41,059 1.4931 1.516 1.485 1.516 1.467 1.516 27,638 1.4856 0.00%
2025-08-12 0 1.524 1.458 1.524 1.456 1.524 182,100 266,586 1.4640 1.516 1.451 1.516 1.449 1.516 183,013 1.4567 3.67%
2025-08-11 0 1.470 1.400 1.540 1.460 1.470 3,900 5,722 1.4672 1.463 1.393 1.532 1.453 1.463 3,920 1.4599 0.68%
2025-08-08 0 1.460 1.460 1.466 1.460 1.488 365,100 534,699 1.4645 1.453 1.453 1.459 1.453 1.481 366,930 1.4572 -1.62%
2025-08-07 0 1.484 1.400 1.530 1.420 1.490 45,200 64,495 1.4269 1.477 1.393 1.522 1.413 1.483 45,427 1.4198 -3.64%
2025-08-06 0 1.540 1.482 1.540 1.470 1.540 228,600 336,830 1.4734 1.532 1.475 1.532 1.463 1.532 229,746 1.4661 -0.26%
2025-08-05 0 1.544 1.400 1.544 1.466 1.544 345,100 510,752 1.4800 1.536 1.393 1.536 1.459 1.536 346,830 1.4726 5.32%
2025-08-04 0 1.466 1.466 1.574 1.434 1.476 348,200 510,536 1.4662 1.459 1.459 1.566 1.427 1.469 349,945 1.4589 -3.17%
2025-08-01 0 1.514 1.440 1.514 1.450 1.514 163,200 237,418 1.4548 1.506 1.433 1.506 1.443 1.506 164,018 1.4475 3.98%
2025-07-31 0 1.456 1.450 1.510 1.456 1.470 3,100 4,544 1.4658 1.449 1.443 1.502 1.449 1.463 3,116 1.4585 -0.95%
2025-07-30 0 1.470 1.450 1.520 1.470 1.520 132,700 195,798 1.4755 1.463 1.443 1.512 1.463 1.512 133,365 1.4681 -3.29%
2025-07-29 0 1.520 1.480 1.570 1.490 1.520 58,000 87,160 1.5028 1.512 1.473 1.562 1.483 1.512 58,291 1.4953 1.20%
2025-07-28 0 1.502 1.502 1.530 1.502 1.530 132,300 201,455 1.5227 1.495 1.495 1.522 1.495 1.522 132,963 1.5151 -4.33%
2025-07-25 0 1.570 1.500 1.570 1.514 1.570 152,700 231,770 1.5178 1.562 1.493 1.562 1.506 1.562 153,465 1.5102 1.55%
2025-07-24 0 1.546 1.530 1.570 1.528 1.552 204,720 315,560 1.5414 1.538 1.522 1.562 1.520 1.544 205,746 1.5337 0.26%
2025-07-23 0 1.542 1.350 1.542 1.500 1.546 493,300 756,499 1.5335 1.534 1.343 1.534 1.493 1.538 495,772 1.5259 2.80%
2025-07-22 0 1.500 1.496 1.500 1.490 1.504 145,000 217,519 1.5001 1.493 1.489 1.493 1.483 1.496 145,727 1.4926 0.00%
2025-07-21 0 1.500 1.480 1.500 1.492 1.504 20,400 30,605 1.5002 1.493 1.473 1.493 1.485 1.496 20,502 1.4928 1.21%
2025-07-18 0 1.482 1.350 1.500 1.472 1.488 42,600 63,143 1.4822 1.475 1.343 1.493 1.465 1.481 42,814 1.4748 1.93%
2025-07-17 0 1.454 1.400 1.470 1.452 1.466 597,500 869,379 1.4550 1.447 1.393 1.463 1.445 1.459 600,495 1.4478 4.45%
2025-07-16 0 1.392 1.392 1.480 1.392 1.484 56,700 83,176 1.4669 1.385 1.385 1.473 1.385 1.477 56,984 1.4596 -4.00%
2025-07-15 0 1.450 1.360 1.460 1.418 1.458 287,700 410,812 1.4279 1.443 1.353 1.453 1.411 1.451 289,142 1.4208 1.83%
2025-07-14 0 1.424 1.410 1.470 1.402 1.424 32,500 45,974 1.4146 1.417 1.403 1.463 1.395 1.417 32,663 1.4075 -3.39%
2025-07-11 0 1.474 1.400 1.474 1.394 1.474 1,706,100 2,428,360 1.4233 1.467 1.393 1.467 1.387 1.467 1,714,651 1.4162 4.84%
2025-07-10 0 1.406 1.392 1.480 1.386 1.406 127,700 178,836 1.4004 1.399 1.385 1.473 1.379 1.399 128,340 1.3935 0.14%
2025-07-09 0 1.404 1.466 1.470 1.404 1.450 467,600 669,225 1.4312 1.397 1.459 1.463 1.397 1.443 469,944 1.4241 -1.68%
2025-07-08 0 1.428 1.400 1.480 1.406 1.438 35,600 50,351 1.4144 1.421 1.393 1.473 1.399 1.431 35,778 1.4073 -2.19%
2025-07-07 0 1.460 1.390 1.460 1.392 1.460 25,700 35,823 1.3939 1.453 1.383 1.453 1.385 1.453 25,829 1.3869 3.99%
2025-07-04 0 1.404 1.378 1.480 1.378 1.412 66,100 92,083 1.3931 1.397 1.371 1.473 1.371 1.405 66,431 1.3861 0.43%
2025-07-03 0 1.398 1.396 1.454 1.394 1.480 60,800 85,307 1.4031 1.391 1.389 1.447 1.387 1.473 61,105 1.3961 -0.57%
2025-07-02 0 1.406 1.380 1.460 1.406 1.462 75,400 106,999 1.4191 1.399 1.373 1.453 1.399 1.455 75,778 1.4120 -1.13%
2025-06-30 0 1.422 1.420 1.472 1.422 1.438 86,700 123,925 1.4294 1.415 1.413 1.465 1.415 1.431 87,135 1.4222 -0.56%
2025-06-27 0 1.430 1.430 1.480 1.430 1.472 97,600 140,338 1.4379 1.423 1.423 1.473 1.423 1.465 98,089 1.4307 -0.14%
2025-06-26 0 1.432 1.380 1.444 1.420 1.440 6,300 9,013 1.4306 1.425 1.373 1.437 1.413 1.433 6,332 1.4235 -1.92%
2025-06-25 0 1.460 1.432 1.460 1.428 1.460 93,700 134,411 1.4345 1.453 1.425 1.453 1.421 1.453 94,170 1.4273 3.25%
2025-06-24 0 1.414 1.410 1.440 1.410 1.428 228,300 323,435 1.4167 1.407 1.403 1.433 1.403 1.421 229,444 1.4096 2.02%
2025-06-23 0 1.386 1.386 1.480 1.344 1.390 272,200 369,043 1.3558 1.379 1.379 1.473 1.337 1.383 273,564 1.3490 1.32%
2025-06-20 0 1.368 1.350 1.378 1.366 1.376 44,000 60,148 1.3670 1.361 1.343 1.371 1.359 1.369 44,221 1.3602 0.44%
2025-06-19 0 1.362 1.360 1.362 1.362 1.394 108,800 150,344 1.3818 1.355 1.353 1.355 1.355 1.387 109,345 1.3749 -2.58%
2025-06-18 0 1.398 1.396 1.480 1.394 1.408 41,400 57,936 1.3994 1.391 1.389 1.473 1.387 1.401 41,607 1.3924 -5.41%
2025-06-17 0 1.478 1.406 1.478 1.410 1.478 29,000 41,235 1.4219 1.471 1.399 1.471 1.403 1.471 29,145 1.4148 3.94%
2025-06-16 0 1.422 1.420 1.480 1.392 1.420 250,800 352,061 1.4038 1.415 1.413 1.473 1.385 1.413 252,057 1.3968 1.57%
2025-06-13 0 1.400 1.400 1.480 1.394 1.422 193,500 271,308 1.4021 1.393 1.393 1.473 1.387 1.415 194,470 1.3951 -5.41%
2025-06-12 0 1.480 1.424 1.480 1.430 1.480 108,800 157,212 1.4450 1.473 1.417 1.473 1.423 1.473 109,345 1.4378 1.79%
2025-06-11 0 1.454 1.450 1.480 1.450 1.470 313,400 456,698 1.4572 1.447 1.443 1.473 1.443 1.463 314,971 1.4500 1.11%
2025-06-10 0 1.438 1.424 1.458 1.434 1.468 23,100 33,533 1.4516 1.431 1.417 1.451 1.427 1.461 23,216 1.4444 -0.96%
2025-06-09 0 1.452 1.420 1.460 1.432 1.460 42,200 61,020 1.4460 1.445 1.413 1.453 1.425 1.453 42,412 1.4388 3.31%
2025-06-06 0 1.408 1.350 1.408 1.408 1.430 164,200 232,242 1.4144 1.398 1.341 1.398 1.398 1.420 165,317 1.4048 -0.85%
2025-06-05 0 1.420 1.414 1.438 1.412 1.428 333,100 472,734 1.4192 1.410 1.404 1.428 1.402 1.418 335,365 1.4096 -2.87%
2025-06-04 0 1.462 1.350 1.462 1.388 1.462 205,300 288,162 1.4036 1.452 1.341 1.452 1.379 1.452 206,696 1.3941 4.43%
2025-06-03 0 1.400 1.288 1.400 1.382 1.400 100,750 139,408 1.3837 1.391 1.279 1.391 1.373 1.391 101,435 1.3744 1.60%
2025-06-02 0 1.378 1.366 1.378 1.346 1.380 72,100 97,852 1.3572 1.369 1.357 1.369 1.337 1.371 72,590 1.3480 -4.70%
2025-05-30 0 1.446 1.382 1.446 1.384 1.446 159,200 226,777 1.4245 1.436 1.373 1.436 1.375 1.436 160,283 1.4149 1.97%
2025-05-29 0 1.418 1.418 1.480 1.390 1.426 145,600 203,486 1.3976 1.408 1.408 1.470 1.381 1.416 146,590 1.3881 2.46%
2025-05-28 0 1.384 1.384 1.390 1.380 1.570 97,700 135,332 1.3852 1.375 1.375 1.381 1.371 1.559 98,364 1.3758 -4.68%
2025-05-27 0 1.452 1.360 1.452 1.374 1.452 149,000 205,934 1.3821 1.442 1.351 1.442 1.365 1.442 150,013 1.3728 4.76%
2025-05-26 0 1.386 1.378 1.390 1.380 1.404 299,100 415,525 1.3893 1.377 1.369 1.381 1.371 1.395 301,134 1.3799 -1.42%
2025-05-23 0 1.406 1.380 1.406 1.400 1.482 233,900 329,779 1.4099 1.397 1.371 1.397 1.391 1.472 235,490 1.4004 -1.68%
2025-05-22 0 1.430 1.408 1.430 1.406 1.440 294,610 416,263 1.4129 1.420 1.398 1.420 1.397 1.430 296,613 1.4034 0.70%
2025-05-21 0 1.420 1.420 1.446 1.420 1.440 418,730 600,836 1.4349 1.410 1.410 1.436 1.410 1.430 421,577 1.4252 -0.28%
2025-05-20 0 1.424 1.424 1.462 1.412 1.460 90,100 128,654 1.4279 1.414 1.414 1.452 1.402 1.450 90,713 1.4183 0.85%
2025-05-19 0 1.412 1.380 1.460 1.390 1.412 11,200 15,661 1.3983 1.402 1.371 1.450 1.381 1.402 11,276 1.3889 -0.28%
2025-05-16 0 1.416 1.416 1.484 1.412 1.460 38,000 53,944 1.4196 1.406 1.406 1.474 1.402 1.450 38,258 1.4100 -0.56%
2025-05-15 0 1.424 1.410 1.482 1.422 1.450 106,700 152,934 1.4333 1.414 1.400 1.472 1.412 1.440 107,426 1.4236 -1.39%
2025-05-14 0 1.444 1.440 - 1.434 1.452 140,300 202,346 1.4422 1.434 1.430 - 1.424 1.442 141,254 1.4325 -2.56%
2025-05-13 0 1.482 1.420 1.482 1.420 1.482 239,600 341,567 1.4256 1.472 1.410 1.472 1.410 1.472 241,229 1.4159 0.68%
2025-05-12 0 1.472 1.472 1.500 1.414 1.484 287,220 411,366 1.4322 1.462 1.462 1.490 1.404 1.474 289,173 1.4226 4.84%
2025-05-09 0 1.404 1.390 1.404 1.386 1.454 229,500 324,846 1.4155 1.395 1.381 1.395 1.377 1.444 231,061 1.4059 -0.28%
2025-05-08 0 1.408 1.408 1.440 1.404 1.446 89,700 127,966 1.4266 1.398 1.398 1.430 1.395 1.436 90,310 1.4170 0.28%
2025-05-07 0 1.404 1.404 1.460 1.404 1.464 181,600 259,180 1.4272 1.395 1.395 1.450 1.395 1.454 182,835 1.4176 -0.85%
2025-05-06 0 1.416 1.416 1.440 1.408 1.426 426,700 604,698 1.4172 1.406 1.406 1.430 1.398 1.416 429,601 1.4076 -0.56%
2025-05-02 0 1.424 1.420 1.424 1.372 1.430 103,700 146,018 1.4081 1.414 1.410 1.414 1.363 1.420 104,405 1.3986 -1.11%
2025-04-30 0 1.440 1.350 1.440 1.352 1.440 82,000 111,538 1.3602 1.430 1.341 1.430 1.343 1.430 82,558 1.3510 5.88%
2025-04-29 0 1.360 1.352 1.450 1.350 1.376 30,200 41,197 1.3641 1.351 1.343 1.440 1.341 1.367 30,405 1.3549 0.74%
2025-04-28 0 1.350 1.350 1.354 1.342 1.384 359,400 487,136 1.3554 1.341 1.341 1.345 1.333 1.375 361,844 1.3463 0.45%
2025-04-25 0 1.344 1.344 1.350 1.344 1.376 279,100 379,518 1.3598 1.335 1.335 1.341 1.335 1.367 280,998 1.3506 0.15%
2025-04-24 0 1.342 1.342 1.390 1.336 1.390 78,700 105,623 1.3421 1.333 1.333 1.381 1.327 1.381 79,235 1.3330 -1.61%
2025-04-23 0 1.364 1.364 1.374 1.350 1.380 88,000 120,033 1.3640 1.355 1.355 1.365 1.341 1.371 88,598 1.3548 6.40%
2025-04-22 0 1.282 1.282 1.382 1.282 1.430 97,800 128,133 1.3102 1.273 1.273 1.373 1.273 1.420 98,465 1.3013 -3.17%
2025-04-17 0 1.324 1.300 1.324 1.284 1.328 70,300 92,920 1.3218 1.315 1.291 1.315 1.275 1.319 70,778 1.3128 3.44%
2025-04-16 0 1.280 1.280 1.350 1.280 1.326 35,500 46,179 1.3008 1.271 1.271 1.341 1.271 1.317 35,741 1.2920 -4.90%
2025-04-15 0 1.346 1.346 1.376 1.336 1.368 152,800 205,192 1.3429 1.337 1.337 1.367 1.327 1.359 153,839 1.3338 -1.32%
2025-04-14 0 1.364 1.338 1.364 1.320 1.372 101,500 138,366 1.3632 1.355 1.329 1.355 1.311 1.363 102,190 1.3540 2.25%
2025-04-11 0 1.334 1.300 1.328 1.292 1.350 568,100 751,275 1.3224 1.325 1.291 1.319 1.283 1.341 571,963 1.3135 2.93%
2025-04-10 0 1.296 1.296 1.330 1.292 1.350 670,900 887,942 1.3235 1.287 1.287 1.321 1.283 1.341 675,462 1.3146 1.73%
2025-04-09 0 1.274 1.252 1.398 1.152 1.282 1,399,800 1,724,798 1.2322 1.265 1.244 1.389 1.144 1.273 1,409,318 1.2239 3.58%
2025-04-08 0 1.230 1.230 - 1.194 1.264 1,111,139 1,357,863 1.2220 1.222 1.222 - 1.186 1.255 1,118,694 1.2138 4.24%
2025-04-07 0 1.180 1.132 1.178 1.182 1.380 1,626,800 2,007,675 1.2341 1.172 1.124 1.170 1.174 1.371 1,637,862 1.2258 -21.02%
2025-04-03 0 1.494 1.418 1.494 1.400 1.494 286,900 408,280 1.4231 1.484 1.408 1.484 1.391 1.484 288,851 1.4135 2.05%
2025-04-02 0 1.464 1.436 1.500 1.450 1.480 141,500 207,636 1.4674 1.454 1.426 1.490 1.440 1.470 142,462 1.4575 0.97%
2025-04-01 0 1.450 1.450 1.484 1.450 1.484 118,600 173,595 1.4637 1.440 1.440 1.474 1.440 1.474 119,406 1.4538 0.28%
2025-03-31 0 1.446 1.446 1.582 1.440 1.482 568,900 826,362 1.4526 1.436 1.436 1.571 1.430 1.472 572,768 1.4428 -2.43%
2025-03-28 0 1.482 1.472 1.620 1.470 1.522 297,400 440,212 1.4802 1.472 1.462 1.609 1.460 1.512 299,422 1.4702 -5.00%
2025-03-27 0 1.560 1.488 1.560 1.488 1.560 168,350 253,824 1.5077 1.549 1.478 1.549 1.478 1.549 169,495 1.4975 -0.38%
2025-03-26 0 1.566 1.492 1.566 1.488 1.566 564,600 846,212 1.4988 1.555 1.482 1.555 1.478 1.555 568,439 1.4887 0.90%
2025-03-25 0 1.552 1.480 1.552 1.484 1.552 431,100 643,915 1.4937 1.542 1.470 1.542 1.474 1.542 434,031 1.4836 -3.96%
2025-03-24 0 1.616 1.500 1.616 1.510 1.616 383,500 585,536 1.5268 1.605 1.490 1.605 1.500 1.605 386,108 1.5165 5.62%
2025-03-21 0 1.530 1.514 1.530 1.518 1.576 426,500 657,585 1.5418 1.520 1.504 1.520 1.508 1.565 429,400 1.5314 -3.65%
2025-03-20 0 1.588 1.570 1.588 1.572 1.630 477,500 762,145 1.5961 1.577 1.559 1.577 1.561 1.619 480,747 1.5853 -2.58%
2025-03-19 0 1.630 1.626 1.660 1.580 1.644 306,800 499,876 1.6293 1.619 1.615 1.649 1.569 1.633 308,886 1.6183 -0.85%
2025-03-18 0 1.644 1.622 1.650 1.600 1.646 328,300 532,781 1.6228 1.633 1.611 1.639 1.589 1.635 330,532 1.6119 3.79%
2025-03-17 0 1.584 1.570 1.680 1.572 1.636 196,500 314,359 1.5998 1.573 1.559 1.669 1.561 1.625 197,836 1.5890 -0.25%
2025-03-14 0 1.588 1.562 1.598 1.546 1.596 1,474,300 2,286,456 1.5509 1.577 1.551 1.587 1.536 1.585 1,484,325 1.5404 2.58%
2025-03-13 0 1.548 1.520 1.620 1.524 1.604 387,600 600,922 1.5504 1.538 1.510 1.609 1.514 1.593 390,236 1.5399 -1.78%
2025-03-12 0 1.576 1.580 1.650 1.554 1.632 789,300 1,261,699 1.5985 1.565 1.569 1.639 1.544 1.621 794,667 1.5877 -2.35%
2025-03-11 0 1.614 1.560 1.626 1.550 1.616 444,400 703,304 1.5826 1.603 1.549 1.615 1.540 1.605 447,422 1.5719 1.64%
2025-03-10 0 1.588 1.582 - 1.574 1.680 77,200 123,944 1.6055 1.577 1.571 - 1.563 1.669 77,725 1.5946 -2.10%
2025-03-07 0 1.622 1.510 1.650 1.600 1.672 93,200 153,524 1.6473 1.611 1.500 1.639 1.589 1.661 93,834 1.6361 -0.86%
2025-03-06 0 1.636 1.626 1.650 1.600 1.638 194,100 314,732 1.6215 1.625 1.615 1.639 1.589 1.627 195,420 1.6105 5.28%
2025-03-05 0 1.554 1.528 1.552 1.504 1.558 469,800 723,518 1.5401 1.544 1.518 1.542 1.494 1.547 472,994 1.5297 4.16%
2025-03-04 0 1.492 1.476 1.650 1.444 1.506 265,100 394,839 1.4894 1.482 1.466 1.639 1.434 1.496 266,903 1.4793 0.13%
2025-03-03 0 1.490 1.468 1.650 1.474 1.534 934,300 1,419,004 1.5188 1.480 1.458 1.639 1.464 1.524 940,653 1.5085 -0.27%
2025-02-28 0 1.494 1.500 1.650 1.488 1.650 571,700 873,986 1.5287 1.484 1.490 1.639 1.478 1.639 575,587 1.5184 -5.68%
2025-02-27 0 1.584 1.550 1.650 1.564 1.650 751,000 1,202,270 1.6009 1.573 1.540 1.639 1.553 1.639 756,107 1.5901 -1.12%
2025-02-26 0 1.602 1.590 1.650 1.540 1.618 120,000 191,292 1.5941 1.591 1.579 1.639 1.530 1.607 120,816 1.5833 4.43%
2025-02-25 0 1.534 1.532 1.570 1.496 1.570 276,400 427,472 1.5466 1.524 1.522 1.559 1.486 1.559 278,279 1.5361 -1.79%
2025-02-24 0 1.562 1.550 1.560 1.548 1.590 189,100 296,298 1.5669 1.551 1.540 1.549 1.538 1.579 190,386 1.5563 -0.89%
2025-02-21 0 1.576 1.562 1.576 1.512 1.578 404,300 623,619 1.5425 1.565 1.551 1.565 1.502 1.567 407,049 1.5320 6.34%
2025-02-20 0 1.482 1.476 1.484 1.476 1.600 910,500 1,367,533 1.5020 1.472 1.466 1.474 1.466 1.589 916,691 1.4918 -3.01%
2025-02-19 0 1.528 1.526 1.536 1.488 1.528 534,400 811,425 1.5184 1.518 1.516 1.526 1.478 1.518 538,034 1.5081 0.79%
2025-02-18 0 1.516 1.490 1.556 1.482 1.534 898,942 1,351,028 1.5029 1.506 1.480 1.545 1.472 1.524 905,055 1.4928 2.29%
2025-02-17 0 1.482 1.472 1.502 1.464 1.516 591,000 885,102 1.4976 1.472 1.462 1.492 1.454 1.506 595,019 1.4875 -0.27%
2025-02-14 0 1.486 1.486 1.500 1.432 1.486 855,900 1,245,602 1.4553 1.476 1.476 1.490 1.422 1.476 861,720 1.4455 5.39%
2025-02-13 0 1.410 1.370 1.500 1.402 1.482 1,465,000 2,099,995 1.4334 1.400 1.361 1.490 1.393 1.472 1,474,962 1.4238 -0.70%
2025-02-12 0 1.420 1.414 1.430 1.394 1.420 1,040,700 1,459,170 1.4021 1.410 1.404 1.420 1.385 1.410 1,047,776 1.3926 2.75%
2025-02-11 0 1.382 1.380 1.384 1.382 1.448 1,235,500 1,731,299 1.4013 1.373 1.371 1.375 1.373 1.438 1,243,901 1.3918 -2.81%
2025-02-10 0 1.422 1.370 1.448 1.398 1.424 267,100 379,534 1.4209 1.412 1.361 1.438 1.389 1.414 268,916 1.4113 2.75%
2025-02-07 0 1.384 1.360 1.448 1.358 1.448 1,794,900 2,488,284 1.3863 1.375 1.351 1.438 1.349 1.438 1,807,105 1.3769 1.76%
2025-02-06 0 1.360 1.360 - 1.326 1.362 579,900 778,000 1.3416 1.351 1.351 - 1.317 1.353 583,843 1.3325 2.56%
2025-02-05 0 1.326 1.304 1.330 1.312 1.340 64,500 85,196 1.3209 1.317 1.295 1.321 1.303 1.331 64,939 1.3119 -1.04%
2025-02-04 0 1.340 1.304 - 1.298 1.340 1,345,900 1,768,649 1.3141 1.331 1.295 - 1.289 1.331 1,355,052 1.3052 5.35%
2025-02-03 0 1.272 1.100 - 1.230 1.274 114,800 144,093 1.2552 1.263 1.093 - 1.222 1.265 115,581 1.2467 0.16%
2025-01-28 0 1.270 1.268 1.274 1.260 1.272 350,400 443,640 1.2661 1.261 1.259 1.265 1.251 1.263 352,783 1.2575 1.11%
2025-01-27 0 1.256 1.230 1.280 1.250 1.276 556,800 703,829 1.2641 1.248 1.222 1.271 1.242 1.267 560,586 1.2555 0.32%
2025-01-24 0 1.252 1.230 1.280 1.220 1.252 1,300 1,594 1.2262 1.244 1.222 1.271 1.212 1.244 1,309 1.2179 3.13%
2025-01-23 0 1.214 1.206 1.280 1.212 1.244 1,137,500 1,390,189 1.2221 1.206 1.198 1.271 1.204 1.236 1,145,235 1.2139 -1.30%
2025-01-22 0 1.230 1.206 1.280 1.228 1.254 5,500 6,791 1.2347 1.222 1.198 1.271 1.220 1.246 5,537 1.2264 -2.69%
2025-01-21 0 1.264 1.206 1.268 1.246 1.268 594,900 744,249 1.2510 1.255 1.198 1.259 1.238 1.259 598,945 1.2426 2.10%
2025-01-20 0 1.238 1.206 - 1.228 1.244 425,800 526,519 1.2365 1.230 1.198 - 1.220 1.236 428,695 1.2282 2.82%
2025-01-17 0 1.204 1.150 - 1.182 1.206 545,600 648,971 1.1895 1.196 1.142 - 1.174 1.198 549,310 1.1814 1.18%
2025-01-16 0 1.190 1.100 1.300 1.176 1.204 897,000 1,076,989 1.2007 1.182 1.093 1.291 1.168 1.196 903,099 1.1925 1.36%
2025-01-15 0 1.174 1.100 1.300 1.164 1.174 5,800 6,788 1.1703 1.166 1.093 1.291 1.156 1.166 5,839 1.1624 0.17%
2025-01-14 0 1.172 1.100 1.300 1.114 1.178 357,760 408,470 1.1417 1.164 1.093 1.291 1.106 1.170 360,193 1.1340 3.17%
2025-01-13 0 1.136 1.118 1.300 1.124 1.142 242,300 273,808 1.1300 1.128 1.110 1.291 1.116 1.134 243,948 1.1224 -1.05%
2025-01-10 0 1.148 1.100 1.300 1.148 1.172 81,725 94,445 1.1556 1.140 1.093 1.291 1.140 1.164 82,281 1.1478 -1.20%
2025-01-09 0 1.162 1.160 1.220 1.134 1.176 134,800 156,038 1.1576 1.154 1.152 1.212 1.126 1.168 135,717 1.1497 0.17%
2025-01-08 0 1.160 1.154 1.300 1.148 1.170 64,100 73,847 1.1521 1.152 1.146 1.291 1.140 1.162 64,536 1.1443 -1.02%
2025-01-07 0 1.172 1.100 1.174 1.154 1.186 228,600 264,556 1.1573 1.164 1.093 1.166 1.146 1.178 230,154 1.1495 -1.01%
2025-01-06 0 1.184 1.178 1.300 1.180 1.204 196,900 232,786 1.1823 1.176 1.170 1.291 1.172 1.196 198,239 1.1743 -0.17%
2025-01-03 0 1.186 1.100 1.192 1.174 1.194 1,800 2,133 1.1850 1.178 1.093 1.184 1.166 1.186 1,812 1.1770 1.02%
2025-01-02 0 1.174 1.150 1.210 1.180 1.198 302,600 357,095 1.1801 1.166 1.142 1.202 1.172 1.190 304,658 1.1721 -2.98%
2024-12-31 0 1.210 1.208 1.212 1.210 1.216 1,000 1,214 1.2140 1.202 1.200 1.204 1.202 1.208 1,007 1.2058 -0.66%
2024-12-30 0 1.218 1.100 - 1.218 1.232 800 983 1.2288 1.210 1.093 - 1.210 1.224 805 1.2205 -0.65%
2024-12-27 0 1.226 1.220 1.320 1.222 1.236 28,500 34,991 1.2278 1.218 1.212 1.311 1.214 1.228 28,694 1.2195 0.82%
2024-12-24 0 1.216 1.214 1.218 1.204 1.208 400 482 1.2050 1.208 1.206 1.210 1.196 1.200 403 1.1969 1.16%
2024-12-23 0 1.202 1.100 1.320 1.198 1.212 227,400 272,806 1.1997 1.194 1.093 1.311 1.190 1.204 228,946 1.1916 0.17%
2024-12-20 0 1.200 1.100 1.320 1.200 1.208 41,100 49,325 1.2001 1.192 1.093 1.311 1.192 1.200 41,379 1.1920 0.33%
2024-12-19 0 1.196 1.182 1.320 1.184 1.194 554,600 659,464 1.1891 1.188 1.174 1.311 1.176 1.186 558,371 1.1810 -0.50%
2024-12-18 0 1.202 1.100 1.320 1.196 1.206 102,500 123,104 1.2010 1.194 1.093 1.311 1.188 1.198 103,197 1.1929 1.35%
2024-12-17 0 1.186 1.140 1.320 1.178 1.194 128,500 152,851 1.1895 1.178 1.132 1.311 1.170 1.186 129,374 1.1815 -0.17%
2024-12-16 0 1.188 1.150 1.320 1.188 1.212 59,700 72,214 1.2096 1.180 1.142 1.311 1.180 1.204 60,106 1.2014 -1.49%
2024-12-13 0 1.206 1.100 1.320 1.210 1.232 325,300 396,655 1.2194 1.198 1.093 1.311 1.202 1.224 327,512 1.2111 -2.90%
2024-12-12 0 1.242 1.100 1.320 1.222 1.252 658,900 816,109 1.2386 1.234 1.093 1.311 1.214 1.244 663,380 1.2302 1.64%
2024-12-11 0 1.222 1.100 1.222 1.222 1.252 51,300 64,113 1.2498 1.214 1.093 1.214 1.214 1.244 51,649 1.2413 -1.45%
2024-12-10 0 1.240 1.100 1.240 1.246 1.296 691,100 876,876 1.2688 1.232 1.093 1.232 1.238 1.287 695,799 1.2602 -1.43%
2024-12-09 0 1.258 1.100 - 1.190 1.258 172,100 209,539 1.2175 1.250 1.093 - 1.182 1.250 173,270 1.2093 4.75%
2024-12-06 0 1.206 1.100 - 1.182 1.206 229,300 273,592 1.1932 1.193 1.088 - 1.169 1.193 231,840 1.1801 2.03%
2024-12-05 0 1.182 1.100 - 1.178 1.186 53,400 63,221 1.1839 1.169 1.088 - 1.165 1.173 53,991 1.1709 -0.84%
2024-12-04 0 1.192 1.100 - 1.188 1.196 52,000 62,187 1.1959 1.179 1.088 - 1.175 1.183 52,576 1.1828 -0.17%
2024-12-03 0 1.194 1.194 - 1.170 1.194 82,200 97,916 1.1912 1.181 1.181 - 1.157 1.181 83,110 1.1781 0.34%
2024-12-02 0 1.190 1.100 - 1.178 1.194 442,700 525,116 1.1862 1.177 1.088 - 1.165 1.181 447,603 1.1732 1.19%
2024-11-29 0 1.176 1.160 - 1.166 1.194 480,700 564,866 1.1751 1.163 1.147 - 1.153 1.181 486,024 1.1622 0.86%
2024-11-28 0 1.166 1.160 1.350 1.164 1.190 455,500 532,941 1.1700 1.153 1.147 1.335 1.151 1.177 460,545 1.1572 -1.52%
2024-11-27 0 1.184 1.160 - 1.136 1.190 927,000 1,074,796 1.1594 1.171 1.147 - 1.124 1.177 937,267 1.1467 3.86%
2024-11-26 0 1.140 1.130 - 1.138 1.152 435,900 499,169 1.1451 1.128 1.118 - 1.126 1.139 440,728 1.1326 -0.35%
2024-11-25 0 1.144 1.080 1.140 1.112 1.158 370,100 424,769 1.1477 1.131 1.068 1.128 1.100 1.145 374,199 1.1351 -0.35%
2024-11-22 0 1.148 1.140 1.350 1.146 1.188 773,100 901,256 1.1658 1.135 1.128 1.335 1.133 1.175 781,662 1.1530 -2.55%
2024-11-21 0 1.178 1.174 1.350 1.178 1.192 548,500 651,065 1.1870 1.165 1.161 1.335 1.165 1.179 554,575 1.1740 -1.17%
2024-11-20 0 1.192 1.170 1.350 1.184 1.198 311,100 369,784 1.1886 1.179 1.157 1.335 1.171 1.185 314,546 1.1756 0.17%
2024-11-19 0 1.190 1.130 1.350 1.176 1.192 356,000 421,997 1.1854 1.177 1.118 1.335 1.163 1.179 359,943 1.1724 1.19%
2024-11-18 0 1.176 1.160 - 1.168 1.190 681,800 805,813 1.1819 1.163 1.147 - 1.155 1.177 689,351 1.1689 0.51%
2024-11-15 0 1.170 1.130 - 1.162 1.188 803,700 945,440 1.1764 1.157 1.118 - 1.149 1.175 812,601 1.1635 0.17%
2024-11-14 0 1.168 1.160 1.350 1.168 1.198 458,100 541,542 1.1821 1.155 1.147 1.335 1.155 1.185 463,174 1.1692 -2.99%
2024-11-13 0 1.204 1.192 1.350 1.184 1.322 871,500 1,039,496 1.1928 1.191 1.179 1.335 1.171 1.308 881,152 1.1797 0.17%
2024-11-12 0 1.202 1.198 1.350 1.202 1.292 577,200 717,465 1.2430 1.189 1.185 1.335 1.189 1.278 583,593 1.2294 -4.30%
2024-11-11 0 1.256 1.190 1.350 1.230 1.262 725,600 903,813 1.2456 1.242 1.177 1.335 1.217 1.248 733,636 1.2320 -1.10%
2024-11-08 0 1.270 1.260 1.350 1.266 1.308 401,300 516,351 1.2867 1.256 1.246 1.335 1.252 1.294 405,745 1.2726 0.47%
2024-11-07 0 1.264 1.190 1.280 1.214 1.260 714,700 880,236 1.2316 1.250 1.177 1.266 1.201 1.246 722,616 1.2181 2.27%
2024-11-06 0 1.236 1.236 1.240 1.232 1.260 1,266,600 1,575,983 1.2443 1.222 1.222 1.226 1.219 1.246 1,280,628 1.2306 -2.68%
2024-11-05 0 1.270 1.190 1.350 1.220 1.266 403,200 501,056 1.2427 1.256 1.177 1.335 1.207 1.252 407,666 1.2291 3.59%
2024-11-04 0 1.226 1.280 1.350 1.220 1.234 121,400 149,070 1.2279 1.213 1.266 1.335 1.207 1.220 122,745 1.2145 0.99%
2024-11-01 0 1.214 1.190 1.350 1.206 1.222 523,700 636,273 1.2150 1.201 1.177 1.335 1.193 1.209 529,500 1.2016 -0.82%
2024-10-31 0 1.224 1.208 1.350 1.222 1.234 285,400 350,888 1.2295 1.211 1.195 1.335 1.209 1.220 288,561 1.2160 0.16%
2024-10-30 0 1.222 1.202 1.350 1.220 1.246 239,700 295,880 1.2344 1.209 1.189 1.335 1.207 1.232 242,355 1.2209 -2.40%
2024-10-29 0 1.252 1.160 1.350 1.254 1.272 507,100 639,909 1.2619 1.238 1.147 1.335 1.240 1.258 512,716 1.2481 0.81%
2024-10-28 0 1.242 1.160 1.350 1.230 1.244 496,200 614,435 1.2383 1.228 1.147 1.335 1.217 1.230 501,696 1.2247 0.98%
2024-10-25 0 1.230 1.220 1.350 1.222 1.240 571,900 702,629 1.2286 1.217 1.207 1.335 1.209 1.226 578,234 1.2151 1.15%
2024-10-24 0 1.216 1.160 1.350 1.214 1.238 481,600 591,771 1.2288 1.203 1.147 1.335 1.201 1.224 486,934 1.2153 -2.72%
2024-10-23 0 1.250 1.160 1.254 1.222 1.256 307,400 382,453 1.2442 1.236 1.147 1.240 1.209 1.242 310,805 1.2305 2.12%
2024-10-22 0 1.224 1.160 1.350 1.214 1.234 976,200 1,199,004 1.2282 1.211 1.147 1.335 1.201 1.220 987,012 1.2148 0.49%
2024-10-21 0 1.218 1.160 1.218 1.218 1.252 897,400 1,114,342 1.2417 1.205 1.147 1.205 1.205 1.238 907,339 1.2281 -2.25%
2024-10-18 0 1.246 1.160 1.278 1.174 1.258 2,308,800 2,775,421 1.2021 1.232 1.147 1.264 1.161 1.244 2,334,371 1.1889 5.95%
2024-10-17 0 1.176 1.160 1.208 1.168 1.230 1,188,500 1,428,367 1.2018 1.163 1.147 1.195 1.155 1.217 1,201,663 1.1887 -1.67%
2024-10-16 0 1.196 1.160 1.200 1.160 1.212 3,629,400 4,335,700 1.1946 1.183 1.147 1.187 1.147 1.199 3,669,597 1.1815 -0.66%
2024-10-15 0 1.204 1.188 1.212 1.192 1.262 1,183,000 1,439,496 1.2168 1.191 1.175 1.199 1.179 1.248 1,196,102 1.2035 -4.60%
2024-10-14 0 1.262 1.200 1.274 1.226 1.274 895,840 1,125,126 1.2559 1.248 1.187 1.260 1.213 1.260 905,762 1.2422 -0.94%
2024-10-10 0 1.274 1.228 1.320 1.274 1.312 468,700 606,071 1.2931 1.260 1.215 1.306 1.260 1.298 473,891 1.2789 1.59%
2024-10-09 0 1.254 1.240 1.350 1.218 1.324 2,622,700 3,340,018 1.2735 1.240 1.226 1.335 1.205 1.309 2,651,747 1.2596 -1.10%
2024-10-08 0 1.268 1.260 1.272 1.250 1.530 7,949,800 10,710,323 1.3472 1.254 1.246 1.258 1.236 1.513 8,037,847 1.3325 -14.32%
2024-10-07 0 1.480 1.440 1.480 1.420 1.480 1,959,100 2,836,446 1.4478 1.464 1.424 1.464 1.404 1.464 1,980,798 1.4320 4.37%
2024-10-04 0 1.418 1.414 1.420 1.326 1.418 1,297,700 1,804,990 1.3909 1.402 1.399 1.404 1.311 1.402 1,312,073 1.3757 5.04%
2024-10-03 0 1.350 1.320 1.370 1.294 1.406 4,031,100 5,460,756 1.3547 1.335 1.306 1.355 1.280 1.391 4,075,746 1.3398 -3.85%
2024-10-02 0 1.404 1.392 1.440 1.298 1.424 2,231,442 3,055,146 1.3691 1.389 1.377 1.424 1.284 1.408 2,256,156 1.3541 8.84%
2024-09-30 0 1.290 1.270 1.290 1.220 1.310 1,307,475 1,679,284 1.2844 1.276 1.256 1.276 1.207 1.296 1,321,956 1.2703 7.14%
2024-09-27 0 1.204 1.198 1.220 1.140 1.222 1,539,900 1,839,602 1.1946 1.191 1.185 1.207 1.128 1.209 1,556,955 1.1815 5.80%
2024-09-26 0 1.138 1.070 1.200 1.074 1.140 1,213,100 1,366,360 1.1263 1.126 1.058 1.187 1.062 1.128 1,226,536 1.1140 7.56%
2024-09-25 0 1.058 0.900 1.058 1.058 1.094 792,100 854,541 1.0788 1.046 0.890 1.046 1.046 1.082 800,873 1.0670 0.00%
2024-09-24 0 1.058 1.038 - 1.016 1.060 397,100 410,224 1.0330 1.046 1.027 - 1.005 1.048 401,498 1.0217 5.91%
2024-09-23 0 0.999 0.900 1.014 0.996 1.016 749,800 755,352 1.0074 0.988 0.890 1.003 0.985 1.005 758,104 0.9964 0.10%
2024-09-20 0 0.998 0.900 1.006 0.985 1.010 924,400 921,954 0.9974 0.987 0.890 0.995 0.974 0.999 934,638 0.9864 1.22%
2024-09-19 0 0.986 0.900 - 0.954 0.978 421,200 408,256 0.9693 0.975 0.890 - 0.944 0.967 425,865 0.9587 3.25%
2024-09-17 0 0.955 0.918 0.993 0.939 0.955 100,300 94,981 0.9470 0.945 0.908 0.982 0.929 0.945 101,411 0.9366 1.27%
2024-09-16 0 0.943 0.918 1.038 0.925 0.942 699,600 648,788 0.9274 0.933 0.908 1.027 0.915 0.932 707,348 0.9172 0.53%
2024-09-13 0 0.938 0.937 1.038 0.940 0.946 263,000 247,948 0.9428 0.928 0.927 1.027 0.930 0.936 265,913 0.9324 0.11%
2024-09-12 0 0.937 0.900 0.990 0.937 0.944 84,500 79,676 0.9429 0.927 0.890 0.979 0.927 0.934 85,436 0.9326 0.75%
2024-09-11 0 0.930 0.920 1.016 0.925 0.925 7,700 7,122 0.9249 0.920 0.910 1.005 0.915 0.915 7,785 0.9148 -0.21%
2024-09-10 0 0.932 0.920 1.018 0.920 0.934 1,267,000 1,175,699 0.9279 0.922 0.910 1.007 0.910 0.924 1,281,033 0.9178 0.54%
2024-09-09 0 0.927 0.920 1.018 0.922 0.929 2,695,600 2,495,027 0.9256 0.917 0.910 1.007 0.912 0.919 2,725,455 0.9155 -1.38%
2024-09-05 0 0.940 0.900 1.028 0.937 0.945 1,178,200 1,110,517 0.9426 0.930 0.890 1.017 0.927 0.935 1,191,249 0.9322 0.00%
2024-09-04 0 0.940 0.900 1.016 0.932 0.943 874,600 817,903 0.9352 0.930 0.890 1.005 0.922 0.933 884,287 0.9249 -0.21%
2024-09-03 0 0.942 0.904 1.018 0.940 0.952 1,641,500 1,548,728 0.9435 0.932 0.894 1.007 0.930 0.942 1,659,680 0.9331 0.21%
2024-09-02 0 0.940 0.903 1.018 0.940 0.955 481,400 453,664 0.9424 0.930 0.893 1.007 0.930 0.945 486,732 0.9321 -2.39%
2024-08-30 0 0.963 0.900 0.961 0.933 0.974 449,300 432,297 0.9622 0.952 0.890 0.950 0.923 0.963 454,276 0.9516 3.22%
2024-08-29 0 0.933 0.911 1.018 0.911 0.933 593,000 542,449 0.9148 0.923 0.901 1.007 0.901 0.923 599,568 0.9047 0.32%
2024-08-28 0 0.930 0.914 0.994 0.927 0.939 346,200 322,694 0.9321 0.920 0.904 0.983 0.917 0.929 350,034 0.9219 -1.48%
2024-08-27 0 0.944 0.910 0.960 0.930 0.940 466,600 437,521 0.9377 0.934 0.900 0.949 0.920 0.930 471,768 0.9274 0.00%
2024-08-26 0 0.944 0.930 0.959 0.941 0.949 568,200 537,609 0.9462 0.934 0.920 0.948 0.931 0.939 574,493 0.9358 0.85%
2024-08-23 0 0.936 0.930 0.960 0.930 0.936 467,800 435,776 0.9315 0.926 0.920 0.949 0.920 0.926 472,981 0.9213 -1.27%
2024-08-22 0 0.948 0.925 0.960 0.932 1.018 298,100 281,724 0.9451 0.938 0.915 0.949 0.922 1.007 301,402 0.9347 2.27%
2024-08-21 0 0.927 0.926 0.996 0.919 0.972 132,000 122,713 0.9296 0.917 0.916 0.985 0.909 0.961 133,462 0.9195 -1.80%
2024-08-20 0 0.944 0.943 1.030 0.946 1.030 106,100 101,014 0.9521 0.934 0.933 1.019 0.936 1.019 107,275 0.9416 -0.63%
2024-08-19 0 0.950 0.910 1.010 0.949 0.961 334,300 320,041 0.9573 0.940 0.900 0.999 0.939 0.950 338,002 0.9469 1.71%
2024-08-16 0 0.934 0.920 0.990 0.925 0.942 172,400 160,156 0.9290 0.924 0.910 0.979 0.915 0.932 174,309 0.9188 2.19%
2024-08-15 0 0.914 0.900 0.990 0.906 0.990 452,800 413,596 0.9134 0.904 0.890 0.979 0.896 0.979 457,815 0.9034 -0.44%
2024-08-14 0 0.918 0.900 0.998 0.914 0.933 562,100 516,500 0.9189 0.908 0.890 0.987 0.904 0.923 568,325 0.9088 -0.86%
2024-08-13 0 0.926 0.900 0.997 0.922 0.932 497,400 461,151 0.9271 0.916 0.890 0.986 0.912 0.922 502,909 0.9170 0.11%
2024-08-12 0 0.925 0.900 0.996 0.918 0.932 473,600 437,530 0.9238 0.915 0.890 0.985 0.908 0.922 478,845 0.9137 -0.54%
2024-08-09 0 0.930 0.880 0.929 0.928 0.938 202,400 188,629 0.9320 0.920 0.870 0.919 0.918 0.928 204,642 0.9218 2.31%
2024-08-08 0 0.909 0.890 0.950 0.897 0.923 630,500 572,246 0.9076 0.899 0.880 0.940 0.887 0.913 637,483 0.8977 -0.33%
2024-08-07 0 0.912 0.907 0.996 0.903 0.922 935,700 850,360 0.9088 0.902 0.897 0.985 0.893 0.912 946,063 0.8988 0.77%
2024-08-06 0 0.905 0.875 0.998 0.890 0.921 5,900 5,281 0.8951 0.895 0.865 0.987 0.880 0.911 5,965 0.8853 0.33%
2024-08-05 0 0.902 0.903 0.998 0.840 0.925 411,100 377,581 0.9185 0.892 0.893 0.987 0.831 0.915 415,653 0.9084 -1.10%
2024-08-02 0 0.912 0.909 0.996 0.905 0.925 475,600 435,268 0.9152 0.902 0.899 0.985 0.895 0.915 480,867 0.9052 -2.77%
2024-08-01 0 0.938 0.927 1.018 0.939 0.948 105,400 99,137 0.9406 0.928 0.917 1.007 0.929 0.938 106,567 0.9303 -1.37%
2024-07-31 0 0.951 0.946 0.998 0.921 0.952 106,300 99,583 0.9368 0.941 0.936 0.987 0.911 0.942 107,477 0.9265 3.59%
2024-07-30 0 0.918 0.910 0.996 0.918 0.936 126,300 116,419 0.9218 0.908 0.900 0.985 0.908 0.926 127,699 0.9117 -1.92%
2024-07-29 0 0.936 0.928 1.018 0.934 1.000 301,700 282,788 0.9373 0.926 0.918 1.007 0.924 0.989 305,041 0.9270 0.86%
2024-07-26 0 0.928 - 1.018 0.924 1.000 598,600 555,846 0.9286 0.918 - 1.007 0.914 0.989 605,230 0.9184 0.54%
2024-07-25 0 0.923 - 0.930 0.923 0.939 134,400 124,389 0.9255 0.913 - 0.920 0.913 0.929 135,889 0.9154 -1.70%
2024-07-24 0 0.939 0.934 1.018 0.936 0.958 352,600 331,771 0.9409 0.929 0.924 1.007 0.926 0.948 356,505 0.9306 -1.68%
2024-07-23 0 0.955 0.940 1.018 0.955 0.975 247,800 238,791 0.9636 0.945 0.930 1.007 0.945 0.964 250,544 0.9531 -1.75%
2024-07-22 0 0.972 0.951 1.028 0.953 0.972 548,100 530,105 0.9672 0.961 0.941 1.017 0.943 0.961 554,170 0.9566 2.21%
2024-07-19 0 0.951 0.947 1.028 0.951 0.962 327,300 313,261 0.9571 0.941 0.937 1.017 0.941 0.951 330,925 0.9466 -2.46%
2024-07-18 0 0.975 0.947 1.026 0.965 0.979 369,100 358,725 0.9719 0.964 0.937 1.015 0.954 0.968 373,188 0.9612 -0.71%
2024-07-17 0 0.982 0.947 1.026 0.976 0.985 320,100 314,698 0.9831 0.971 0.937 1.015 0.965 0.974 323,645 0.9724 0.51%
2024-07-16 0 0.977 0.947 1.026 0.976 0.980 222,400 217,388 0.9775 0.966 0.937 1.015 0.965 0.969 224,863 0.9668 -1.21%
2024-07-15 0 0.989 0.947 1.038 0.947 1.006 225,400 224,556 0.9963 0.978 0.937 1.027 0.937 0.995 227,896 0.9853 -2.66%
2024-07-12 0 1.016 1.000 1.036 1.008 1.010 54,100 54,538 1.0081 1.005 0.989 1.025 0.997 0.999 54,699 0.9971 2.01%
2024-07-11 0 0.996 0.973 1.030 0.977 0.996 463,000 458,360 0.9900 0.985 0.962 1.019 0.966 0.985 468,128 0.9791 2.89%
2024-07-10 0 0.968 0.955 - 0.977 0.986 52,400 51,661 0.9859 0.957 0.945 - 0.966 0.975 52,980 0.9751 0.10%
2024-07-09 0 0.967 - 1.024 0.954 0.973 711,300 684,688 0.9626 0.956 - 1.013 0.944 0.962 719,178 0.9520 0.94%
2024-07-08 0 0.958 - 1.028 0.957 0.966 222,100 212,822 0.9582 0.948 - 1.017 0.947 0.955 224,560 0.9477 -1.03%
2024-07-05 0 0.968 0.964 1.038 0.962 0.982 478,700 462,671 0.9665 0.957 0.953 1.027 0.951 0.971 484,002 0.9559 -1.43%
2024-07-04 0 0.982 0.958 1.036 0.981 0.992 75,700 74,491 0.9840 0.971 0.948 1.025 0.970 0.981 76,538 0.9732 0.61%
2024-07-03 0 0.976 0.958 - 0.961 1.030 508,100 491,927 0.9682 0.965 0.948 - 0.950 1.019 513,727 0.9576 2.52%
2024-07-02 0 0.952 - 1.000 0.950 0.979 158,300 152,231 0.9617 0.942 - 0.989 0.940 0.968 160,053 0.9511 -0.52%
2024-06-28 0 0.957 0.950 1.026 0.955 0.961 261,100 250,633 0.9599 0.947 0.940 1.015 0.945 0.950 263,992 0.9494 -0.83%
2024-06-27 0 0.965 0.950 1.036 0.965 0.984 173,500 169,139 0.9749 0.954 0.940 1.025 0.954 0.973 175,422 0.9642 -2.53%
2024-06-26 0 0.990 0.950 1.040 0.980 0.992 446,700 441,869 0.9892 0.979 0.940 1.029 0.969 0.981 451,647 0.9783 1.12%
2024-06-25 0 0.979 0.981 1.030 0.977 0.996 155,600 153,447 0.9862 0.968 0.970 1.019 0.966 0.985 157,323 0.9754 -1.01%
2024-06-24 0 0.989 0.950 1.030 0.977 0.997 165,400 162,702 0.9837 0.978 0.940 1.019 0.966 0.986 167,232 0.9729 -0.80%
2024-06-21 0 0.997 0.950 1.038 0.991 1.004 445,021 442,654 0.9947 0.986 0.940 1.027 0.980 0.993 449,950 0.9838 -1.68%
2024-06-20 0 1.014 0.950 1.040 1.014 1.032 384,600 394,578 1.0259 1.003 0.940 1.029 1.003 1.021 388,860 1.0147 -1.55%
2024-06-19 0 1.030 1.000 1.058 1.004 1.008 234,800 236,109 1.0056 1.019 0.989 1.046 0.993 0.997 237,400 0.9946 3.41%
2024-06-18 0 0.996 0.995 1.090 0.993 1.008 433,700 434,748 1.0024 0.985 0.984 1.078 0.982 0.997 438,503 0.9914 -0.20%
2024-06-17 0 0.998 0.960 1.090 0.987 1.004 648,700 646,083 0.9960 0.987 0.949 1.078 0.976 0.993 655,885 0.9851 -0.20%
2024-06-14 0 1.000 0.990 1.140 0.995 1.090 994,100 1,006,947 1.0129 0.989 0.979 1.128 0.984 1.078 1,005,110 1.0018 -0.60%
2024-06-13 0 1.006 0.991 1.140 0.997 1.010 412,500 413,940 1.0035 0.995 0.980 1.128 0.986 0.999 417,069 0.9925 1.21%
2024-06-12 0 0.994 0.990 1.090 0.991 1.002 377,000 374,878 0.9944 0.983 0.979 1.078 0.980 0.991 381,175 0.9835 -1.39%
2024-06-11 0 1.008 0.995 1.090 0.990 1.006 489,500 489,442 0.9999 0.997 0.984 1.078 0.979 0.995 494,921 0.9889 -0.34%
2024-06-07 0 1.014 1.060 1.090 1.014 1.038 380,500 391,073 1.0278 1.000 1.046 1.075 1.000 1.024 385,703 1.0139 -1.74%
2024-06-06 0 1.032 - 1.090 0.981 1.044 1,079,000 1,119,247 1.0373 1.018 - 1.075 0.968 1.030 1,093,755 1.0233 0.58%
2024-06-05 0 1.026 0.940 1.070 1.022 1.040 534,200 552,184 1.0337 1.012 0.927 1.056 1.008 1.026 541,505 1.0197 0.59%
2024-06-04 0 1.020 - 1.090 1.008 1.022 153,900 156,844 1.0191 1.006 - 1.075 0.994 1.008 156,005 1.0054 0.39%
2024-06-03 0 1.016 1.010 1.070 1.006 1.070 660,200 672,582 1.0188 1.002 0.996 1.056 0.992 1.056 669,228 1.0050 2.11%
2024-05-31 0 0.995 0.950 0.993 0.947 1.030 275,900 281,273 1.0195 0.982 0.937 0.980 0.934 1.016 279,673 1.0057 -1.29%
2024-05-30 0 1.008 - 1.150 1.006 1.014 67,000 67,624 1.0093 0.994 - 1.134 0.992 1.000 67,916 0.9957 -0.59%
2024-05-29 0 1.014 1.014 1.150 1.014 1.120 253,800 258,560 1.0188 1.000 1.000 1.134 1.000 1.105 257,271 1.0050 -2.31%
2024-05-28 0 1.038 1.030 1.150 1.040 1.046 173,200 180,726 1.0435 1.024 1.016 1.134 1.026 1.032 175,568 1.0294 -0.19%
2024-05-27 0 1.040 1.030 1.150 1.010 1.040 705,000 721,454 1.0233 1.026 1.016 1.134 0.996 1.026 714,641 1.0095 1.96%
2024-05-24 0 1.020 - 1.150 1.018 1.044 547,000 565,302 1.0335 1.006 - 1.134 1.004 1.030 554,480 1.0195 -2.67%
2024-05-23 0 1.048 1.040 1.150 1.044 1.080 604,100 636,208 1.0532 1.034 1.026 1.134 1.030 1.065 612,361 1.0389 -2.42%
2024-05-22 0 1.074 1.030 1.150 1.070 1.084 149,500 160,801 1.0756 1.060 1.016 1.134 1.056 1.069 151,544 1.0611 0.19%
2024-05-21 0 1.072 1.060 1.100 1.078 1.098 456,600 494,863 1.0838 1.058 1.046 1.085 1.063 1.083 462,844 1.0692 -3.77%
2024-05-20 0 1.114 1.100 1.150 1.102 1.116 830,800 922,266 1.1101 1.099 1.085 1.134 1.087 1.101 842,161 1.0951 0.54%
2024-05-17 0 1.108 1.088 1.150 1.100 1.120 625,500 694,019 1.1095 1.093 1.073 1.134 1.085 1.105 634,053 1.0946 1.28%
2024-05-16 0 1.094 1.080 1.150 1.060 1.108 542,700 594,417 1.0953 1.079 1.065 1.134 1.046 1.093 550,121 1.0805 0.74%
2024-05-14 0 1.086 1.080 1.150 1.086 1.102 595,800 652,112 1.0945 1.071 1.065 1.134 1.071 1.087 603,947 1.0797 0.56%
2024-05-13 0 1.080 1.060 1.150 1.048 1.080 408,000 437,204 1.0716 1.065 1.046 1.134 1.034 1.065 413,579 1.0571 1.31%
2024-05-10 0 1.066 1.030 1.150 1.050 1.070 1,364,500 1,444,738 1.0588 1.052 1.016 1.134 1.036 1.056 1,383,159 1.0445 0.57%
2024-05-09 0 1.060 1.030 1.150 1.040 1.060 319,500 335,566 1.0503 1.046 1.016 1.134 1.026 1.046 323,869 1.0361 1.92%
2024-05-08 0 1.040 1.030 1.150 1.038 1.064 823,700 866,431 1.0519 1.026 1.016 1.134 1.024 1.050 834,964 1.0377 -1.14%
2024-05-07 0 1.052 1.030 1.056 1.050 1.072 2,468,800 2,628,966 1.0649 1.038 1.016 1.042 1.036 1.058 2,502,560 1.0505 -2.23%
2024-05-06 0 1.076 1.076 1.080 1.064 1.078 319,900 342,966 1.0721 1.061 1.061 1.065 1.050 1.063 324,274 1.0576 0.75%
2024-05-03 0 1.068 - 1.072 1.056 1.082 1,098,600 1,171,076 1.0660 1.054 - 1.058 1.042 1.067 1,113,623 1.0516 2.69%
2024-05-02 0 1.040 - - 0.991 1.040 1,245,600 1,269,228 1.0190 1.026 - - 0.978 1.026 1,262,633 1.0052 4.42%
2024-04-30 0 0.996 0.950 - 0.988 1.008 937,900 935,754 0.9977 0.983 0.937 - 0.975 0.994 950,725 0.9843 -0.10%
2024-04-29 0 0.997 0.960 1.020 0.996 1.020 551,400 555,124 1.0068 0.984 0.947 1.006 0.983 1.006 558,940 0.9932 0.00%
2024-04-26 0 0.997 0.997 1.002 0.954 1.002 880,200 856,446 0.9730 0.984 0.984 0.988 0.941 0.988 892,236 0.9599 4.51%
2024-04-25 0 0.954 - - 0.947 0.967 359,600 343,600 0.9555 0.941 - - 0.934 0.954 364,517 0.9426 -0.31%
2024-04-24 0 0.957 0.957 0.980 0.934 0.957 349,000 328,715 0.9419 0.944 0.944 0.967 0.921 0.944 353,772 0.9292 3.57%
2024-04-23 0 0.924 0.920 - 0.907 0.920 701,800 640,954 0.9133 0.912 0.908 - 0.895 0.908 711,397 0.9010 3.24%
2024-04-22 0 0.895 - - 0.883 0.903 1,087,500 976,197 0.8977 0.883 - - 0.871 0.891 1,102,371 0.8855 1.70%
2024-04-19 0 0.880 - 0.880 0.870 0.900 694,800 608,160 0.8753 0.868 - 0.868 0.858 0.888 704,301 0.8635 -2.44%
2024-04-18 0 0.902 0.902 0.908 0.889 0.909 437,800 394,372 0.9008 0.890 0.890 0.896 0.877 0.897 443,787 0.8887 0.56%
2024-04-17 0 0.897 0.888 - 0.892 0.904 562,700 505,559 0.8985 0.885 0.876 - 0.880 0.892 570,395 0.8863 0.11%
2024-04-16 0 0.896 - - 0.892 0.909 738,500 664,885 0.9003 0.884 - - 0.880 0.897 748,599 0.8882 -3.03%
2024-04-15 0 0.924 0.892 - 0.911 0.923 853,700 785,427 0.9200 0.912 0.880 - 0.899 0.911 865,374 0.9076 -0.96%
2024-04-12 0 0.933 0.892 - 0.937 0.948 237,800 223,821 0.9412 0.920 0.880 - 0.924 0.935 241,052 0.9285 -2.20%
2024-04-11 0 0.954 0.908 - 0.937 0.954 138,800 131,069 0.9443 0.941 0.896 - 0.924 0.941 140,698 0.9316 0.21%
2024-04-10 0 0.952 0.946 - 0.944 0.960 164,600 156,903 0.9532 0.939 0.933 - 0.931 0.947 166,851 0.9404 2.04%
2024-04-09 0 0.933 0.932 - 0.928 0.937 253,500 236,462 0.9328 0.920 0.919 - 0.915 0.924 256,966 0.9202 0.97%
2024-04-08 0 0.924 0.900 - 0.918 0.934 599,900 554,037 0.9235 0.912 0.888 - 0.906 0.921 608,103 0.9111 -0.75%
2024-04-05 0 0.931 0.900 0.931 0.907 0.931 376,600 346,932 0.9212 0.918 0.888 0.918 0.895 0.918 381,750 0.9088 0.11%
2024-04-03 0 0.930 0.900 0.950 0.905 0.950 114,200 106,825 0.9354 0.917 0.888 0.937 0.893 0.937 115,762 0.9228 2.76%
2024-04-02 0 0.905 0.905 - 0.905 0.960 294,700 280,964 0.9534 0.893 0.893 - 0.893 0.947 298,730 0.9405 -2.90%
2024-03-28 0 0.932 0.892 0.931 0.910 0.940 387,900 362,148 0.9336 0.919 0.880 0.918 0.898 0.927 393,204 0.9210 2.64%
2024-03-27 0 0.908 - 0.908 0.909 0.919 612,400 560,379 0.9151 0.896 - 0.896 0.897 0.907 620,774 0.9027 -2.37%
2024-03-26 0 0.930 - - 0.920 0.934 159,000 147,442 0.9273 0.917 - - 0.908 0.921 161,174 0.9148 0.98%
2024-03-25 0 0.921 0.839 0.932 0.919 0.932 283,500 262,135 0.9246 0.909 0.828 0.919 0.907 0.919 287,377 0.9122 -4.95%
2024-03-22 0 0.969 0.839 0.969 0.920 0.969 699,200 650,187 0.9299 0.956 0.828 0.956 0.908 0.956 708,761 0.9174 0.83%
2024-03-21 0 0.961 0.839 - 0.960 0.975 410,400 397,156 0.9677 0.948 0.828 - 0.947 0.962 416,012 0.9547 0.95%
2024-03-20 0 0.952 0.839 0.966 0.943 0.955 325,400 309,075 0.9498 0.939 0.828 0.953 0.930 0.942 329,850 0.9370 0.00%
2024-03-19 0 0.952 0.890 0.952 0.943 1.030 223,200 211,736 0.9486 0.939 0.878 0.939 0.930 1.016 226,252 0.9358 -1.24%
2024-03-18 0 0.964 0.839 1.090 0.870 0.964 203,300 194,721 0.9578 0.951 0.828 1.075 0.858 0.951 206,080 0.9449 1.47%
2024-03-15 0 0.950 0.928 1.050 0.939 1.040 189,400 178,873 0.9444 0.937 0.915 1.036 0.926 1.026 191,990 0.9317 -1.66%
2024-03-14 0 0.966 0.839 0.980 0.960 1.060 449,800 435,024 0.9671 0.953 0.828 0.967 0.947 1.046 455,951 0.9541 -1.43%
2024-03-13 0 0.980 0.839 - 0.980 1.050 168,200 164,910 0.9804 0.967 0.828 - 0.967 1.036 170,500 0.9672 0.41%
2024-03-12 0 0.976 0.966 1.010 0.840 0.978 472,700 453,483 0.9593 0.963 0.953 0.996 0.829 0.965 479,164 0.9464 4.61%
2024-03-11 0 0.933 0.839 0.980 0.917 0.935 449,500 415,871 0.9252 0.920 0.828 0.967 0.905 0.922 455,647 0.9127 2.75%
2024-03-08 0 0.908 0.839 0.970 0.904 0.970 420,700 383,379 0.9113 0.896 0.828 0.957 0.892 0.957 426,453 0.8990 1.00%
2024-03-07 0 0.899 0.839 - 0.897 0.980 808,000 734,769 0.9094 0.887 0.828 - 0.885 0.967 819,049 0.8971 -1.43%
2024-03-06 0 0.912 0.839 - 0.894 0.920 314,600 286,160 0.9096 0.900 0.828 - 0.882 0.908 318,902 0.8973 2.47%
2024-03-05 0 0.890 0.839 - 0.893 0.910 280,700 251,923 0.8975 0.878 0.828 - 0.881 0.898 284,538 0.8854 -4.30%
2024-03-04 0 0.930 0.930 - 0.924 0.939 412,200 382,863 0.9288 0.917 0.917 - 0.912 0.926 417,837 0.9163 0.00%
2024-03-01 0 0.930 0.910 - 0.907 0.930 166,900 153,109 0.9174 0.917 0.898 - 0.895 0.917 169,182 0.9050 1.20%
2024-02-29 0 0.919 0.839 0.980 0.909 0.926 399,500 365,339 0.9145 0.907 0.828 0.967 0.897 0.914 404,963 0.9022 0.22%
2024-02-28 0 0.917 0.839 0.936 0.917 1.010 600,000 559,754 0.9329 0.905 0.828 0.923 0.905 0.996 608,205 0.9203 -2.13%
2024-02-27 0 0.937 0.839 - 0.904 0.924 924,300 842,416 0.9114 0.924 0.828 - 0.892 0.912 936,939 0.8991 3.08%
2024-02-26 0 0.909 0.839 - 0.894 0.980 190,600 173,659 0.9111 0.897 0.828 - 0.882 0.967 193,206 0.8988 -0.33%
2024-02-23 0 0.912 0.912 - 0.903 0.980 337,200 305,993 0.9075 0.900 0.900 - 0.891 0.967 341,811 0.8952 0.11%
2024-02-22 0 0.911 0.913 - 0.894 0.920 955,800 862,184 0.9021 0.899 0.901 - 0.882 0.908 968,870 0.8899 1.22%
2024-02-21 0 0.900 0.890 - 0.865 0.914 747,600 671,786 0.8986 0.888 0.878 - 0.853 0.902 757,823 0.8865 2.97%
2024-02-20 0 0.874 0.873 0.936 0.859 0.940 1,014,600 877,939 0.8653 0.862 0.861 0.923 0.847 0.927 1,028,474 0.8536 0.23%
2024-02-19 0 0.872 0.851 0.970 0.870 0.970 195,700 171,282 0.8752 0.860 0.840 0.957 0.858 0.957 198,376 0.8634 -2.79%
2024-02-16 0 0.897 0.890 - 0.860 0.897 598,100 524,339 0.8767 0.885 0.878 - 0.848 0.885 606,279 0.8648 3.94%
2024-02-15 0 0.863 0.825 - 0.849 0.859 302,000 258,316 0.8554 0.851 0.814 - 0.838 0.847 306,130 0.8438 0.58%
2024-02-14 0 0.858 0.825 - 0.819 0.842 323,600 269,162 0.8318 0.846 0.814 - 0.808 0.831 328,025 0.8206 2.39%
2024-02-09 0 0.838 0.800 0.900 0.826 0.900 490,700 408,504 0.8325 0.827 0.789 0.888 0.815 0.888 497,410 0.8213 -1.30%
2024-02-08 0 0.849 0.800 - 0.848 0.863 801,700 686,882 0.8568 0.838 0.789 - 0.837 0.851 812,663 0.8452 -0.47%
2024-02-07 0 0.853 - - 0.852 0.890 716,000 625,655 0.8738 0.841 - - 0.841 0.878 725,791 0.8620 -2.07%
2024-02-06 0 0.871 0.880 - 0.817 0.872 1,474,600 1,250,425 0.8480 0.859 0.868 - 0.806 0.860 1,494,764 0.8365 6.87%
2024-02-05 0 0.815 0.800 0.814 0.804 0.829 1,367,700 1,119,801 0.8187 0.804 0.789 0.803 0.793 0.818 1,386,403 0.8077 -0.12%
2024-02-02 0 0.816 0.815 - 0.816 0.850 1,221,900 1,013,817 0.8297 0.805 0.804 - 0.805 0.839 1,238,609 0.8185 -0.49%
2024-02-01 0 0.820 0.821 0.822 0.812 0.835 1,133,900 930,988 0.8210 0.809 0.810 0.811 0.801 0.824 1,149,406 0.8100 2.12%
2024-01-31 0 0.803 - - 0.802 0.835 1,450,600 1,180,560 0.8138 0.792 - - 0.791 0.824 1,470,436 0.8029 -3.25%
2024-01-30 0 0.830 - - 0.833 0.850 294,800 247,591 0.8399 0.819 - - 0.822 0.839 298,831 0.8285 -3.49%
2024-01-29 0 0.860 0.850 - 0.856 0.870 304,900 263,885 0.8655 0.848 0.839 - 0.844 0.858 309,069 0.8538 0.70%
2024-01-26 0 0.854 - 0.879 0.852 0.950 707,800 611,843 0.8644 0.842 - 0.867 0.841 0.937 717,479 0.8528 -3.72%
2024-01-25 0 0.887 0.881 - 0.871 0.980 416,000 368,021 0.8847 0.875 0.869 - 0.859 0.967 421,689 0.8727 -2.53%
2024-01-24 0 0.910 0.910 - 0.845 0.910 1,492,000 1,288,047 0.8633 0.898 0.898 - 0.834 0.898 1,512,402 0.8517 7.82%
2024-01-23 0 0.844 0.820 - 0.818 0.854 794,400 670,381 0.8439 0.833 0.809 - 0.807 0.842 805,263 0.8325 -0.47%
2024-01-22 0 0.848 0.848 - 0.807 0.857 538,700 445,398 0.8268 0.837 0.837 - 0.796 0.845 546,066 0.8156 1.19%
2024-01-19 0 0.838 - 0.850 0.835 0.858 636,200 539,567 0.8481 0.827 - 0.839 0.824 0.846 644,900 0.8367 -1.64%
2024-01-18 0 0.852 - - 0.840 0.857 1,744,300 1,475,460 0.8459 0.841 - - 0.829 0.845 1,768,153 0.8345 0.95%
2024-01-17 0 0.844 - 0.895 0.840 0.890 279,400 238,970 0.8553 0.833 - 0.883 0.829 0.878 283,221 0.8438 -5.38%
2024-01-16 0 0.892 - - 0.890 0.914 308,200 275,576 0.8941 0.880 - - 0.878 0.902 312,414 0.8821 -2.09%
2024-01-15 0 0.911 - - 0.910 0.924 209,900 192,207 0.9157 0.899 - - 0.898 0.912 212,770 0.9034 -1.94%
2024-01-12 0 0.929 0.928 0.929 0.927 0.938 247,200 230,778 0.9336 0.916 0.915 0.916 0.914 0.925 250,580 0.9210 -1.28%
2024-01-11 0 0.941 - - 0.917 0.948 169,300 157,526 0.9305 0.928 - - 0.905 0.935 171,615 0.9179 2.51%
2024-01-10 0 0.918 0.914 0.924 0.916 1.000 841,200 774,490 0.9207 0.906 0.902 0.912 0.904 0.987 852,703 0.9083 -1.18%
2024-01-09 0 0.929 - - 0.928 0.947 52,000 48,925 0.9409 0.916 - - 0.915 0.934 52,711 0.9282 -0.43%
2024-01-08 0 0.933 0.930 - 0.932 0.980 168,600 158,668 0.9411 0.920 0.917 - 0.919 0.967 170,906 0.9284 -3.01%
2024-01-05 0 0.962 0.961 - 0.961 0.980 187,400 181,512 0.9686 0.949 0.948 - 0.948 0.967 189,963 0.9555 -1.84%
2024-01-04 0 0.980 - - 0.971 0.981 113,200 110,490 0.9761 0.967 - - 0.958 0.968 114,748 0.9629 0.20%
2024-01-03 0 0.978 0.976 - 0.972 0.984 235,200 229,945 0.9777 0.965 0.963 - 0.959 0.971 238,416 0.9645 -1.81%
2024-01-02 0 0.996 - 1.026 0.994 1.026 221,400 223,331 1.0087 0.983 - 1.012 0.981 1.012 224,428 0.9951 -1.39%
2023-12-29 0 1.010 - - 1.006 1.014 107,200 108,477 1.0119 0.996 - - 0.992 1.000 108,666 0.9983 0.00%
2023-12-28 0 1.010 0.980 - 0.978 1.012 309,100 308,927 0.9994 0.996 0.967 - 0.965 0.998 313,327 0.9860 3.48%
2023-12-27 0 0.976 - - 0.950 0.974 328,700 318,420 0.9687 0.963 - - 0.937 0.961 333,195 0.9557 2.63%
2023-12-22 0 0.951 - 0.954 0.950 1.010 789,900 778,195 0.9852 0.938 - 0.941 0.937 0.996 800,702 0.9719 -4.71%
2023-12-21 0 0.998 0.950 - 0.986 0.998 308,300 305,629 0.9913 0.985 0.937 - 0.973 0.985 312,516 0.9780 -0.40%
2023-12-20 0 1.002 0.950 - 1.008 1.014 55,600 56,053 1.0081 0.988 0.937 - 0.994 1.000 56,360 0.9945 0.60%
2023-12-19 0 0.996 0.950 - 0.990 1.010 287,500 286,564 0.9967 0.983 0.937 - 0.977 0.996 291,431 0.9833 -0.40%
2023-12-18 0 1.000 0.950 - 0.998 1.010 228,000 228,636 1.0028 0.987 0.937 - 0.985 0.996 231,118 0.9893 -1.38%
2023-12-15 0 1.014 0.950 - 1.006 1.028 226,900 230,376 1.0153 1.000 0.937 - 0.992 1.014 230,003 1.0016 2.32%
2023-12-14 0 0.991 0.950 - 0.996 1.008 174,600 174,993 1.0023 0.978 0.937 - 0.983 0.994 176,988 0.9887 0.20%
2023-12-13 0 0.989 0.987 0.990 0.984 0.994 367,500 363,968 0.9904 0.976 0.974 0.977 0.971 0.981 372,525 0.9770 -1.49%
2023-12-12 0 1.004 1.002 1.006 0.984 1.004 187,000 186,740 0.9986 0.990 0.988 0.992 0.971 0.990 189,557 0.9851 2.24%
2023-12-11 0 0.982 0.982 0.985 0.969 0.987 293,800 287,179 0.9775 0.969 0.969 0.972 0.956 0.974 297,818 0.9643 -1.21%
2023-12-08 0 0.994 0.950 0.996 0.992 1.004 309,900 308,744 0.9963 0.981 0.937 0.983 0.979 0.990 314,138 0.9828 -0.40%
2023-12-07 0 0.998 0.990 1.000 0.985 0.998 767,800 759,517 0.9892 0.985 0.977 0.987 0.972 0.985 778,299 0.9759 -0.60%
2023-12-06 0 1.004 1.002 - 0.985 1.008 305,100 304,408 0.9977 0.990 0.988 - 0.972 0.994 309,272 0.9843 2.03%
2023-12-05 0 0.984 0.983 1.008 0.980 1.002 416,300 411,536 0.9886 0.971 0.970 0.994 0.967 0.988 421,993 0.9752 -2.19%
2023-12-04 0 1.006 1.006 - 1.006 1.026 229,300 231,794 1.0109 0.992 0.992 - 0.992 1.012 232,436 0.9972 -2.14%
2023-12-01 0 1.028 1.024 - 1.026 1.040 743,600 767,497 1.0321 1.014 1.010 - 1.012 1.026 753,768 1.0182 -1.53%
2023-11-30 0 1.044 1.042 - 1.036 1.048 50,400 52,219 1.0361 1.030 1.028 - 1.022 1.034 51,089 1.0221 -0.38%
2023-11-29 0 1.048 1.048 1.200 1.044 1.074 199,200 210,285 1.0556 1.034 1.034 1.184 1.030 1.060 201,924 1.0414 -2.78%
2023-11-28 0 1.078 1.074 1.200 1.074 1.078 161,600 174,181 1.0779 1.063 1.060 1.184 1.060 1.063 163,810 1.0633 -0.37%
2023-11-27 0 1.082 1.082 1.200 1.070 1.092 151,900 163,454 1.0761 1.067 1.067 1.184 1.056 1.077 153,977 1.0615 0.19%
2023-11-24 0 1.080 1.078 1.200 1.080 1.096 51,200 55,305 1.0802 1.065 1.063 1.184 1.065 1.081 51,900 1.0656 -2.17%
2023-11-23 0 1.104 1.102 1.200 1.082 1.098 332,200 362,801 1.0921 1.089 1.087 1.184 1.067 1.083 336,743 1.0774 2.03%
2023-11-22 0 1.082 1.080 1.200 1.084 1.090 100,500 109,243 1.0870 1.067 1.065 1.184 1.069 1.075 101,874 1.0723 0.00%
2023-11-21 0 1.082 1.082 1.200 1.082 1.118 312,300 341,690 1.0941 1.067 1.067 1.184 1.067 1.103 316,571 1.0793 -0.92%
2023-11-20 0 1.092 1.060 1.200 1.080 1.092 66,600 72,566 1.0896 1.077 1.046 1.184 1.065 1.077 67,511 1.0749 2.06%
2023-11-17 0 1.070 1.064 1.080 1.062 1.076 387,300 412,488 1.0650 1.056 1.050 1.065 1.048 1.061 392,596 1.0507 -1.47%
2023-11-16 0 1.086 1.080 1.200 1.078 1.112 135,600 148,333 1.0939 1.071 1.065 1.184 1.063 1.097 137,454 1.0791 -1.63%
2023-11-15 0 1.104 1.098 1.200 1.088 1.104 406,000 446,142 1.0989 1.089 1.083 1.184 1.073 1.089 411,552 1.0840 3.95%
2023-11-14 0 1.062 - 1.088 1.062 1.076 334,200 357,126 1.0686 1.048 - 1.073 1.048 1.061 338,770 1.0542 -0.56%
2023-11-13 0 1.068 - - 1.044 1.062 296,000 312,395 1.0554 1.054 - - 1.030 1.048 300,048 1.0412 2.30%
2023-11-10 0 1.044 - - 1.044 1.056 135,500 142,080 1.0486 1.030 - - 1.030 1.042 137,353 1.0344 -3.33%
2023-11-09 0 1.080 - - 1.078 1.090 313,500 339,654 1.0834 1.065 - - 1.063 1.075 317,787 1.0688 0.00%
2023-11-08 0 1.080 - - 1.084 1.094 188,600 204,969 1.0868 1.065 - - 1.069 1.079 191,179 1.0721 -0.55%
2023-11-07 0 1.086 - 1.110 1.082 1.086 61,100 66,151 1.0827 1.071 - 1.095 1.067 1.071 61,936 1.0681 -0.91%
2023-11-06 0 1.096 - - 1.080 1.096 231,000 251,788 1.0900 1.081 - - 1.065 1.081 234,159 1.0753 3.79%
2023-11-03 0 1.056 - - 1.030 1.056 309,200 321,292 1.0391 1.042 - - 1.016 1.042 313,428 1.0251 3.73%
2023-11-02 0 1.018 1.018 - 1.018 1.036 109,600 112,198 1.0237 1.004 1.004 - 1.004 1.022 111,099 1.0099 1.39%
2023-11-01 0 1.004 - - 0.995 1.012 153,100 153,474 1.0024 0.990 - - 0.982 0.998 155,194 0.9889 -0.20%
2023-10-31 0 1.006 - - 1.006 1.036 103,800 105,222 1.0137 0.992 - - 0.992 1.022 105,219 1.0000 -2.33%
2023-10-30 0 1.030 1.012 - 1.012 1.022 151,700 154,725 1.0199 1.016 0.998 - 0.998 1.008 153,774 1.0062 0.98%
2023-10-27 0 1.020 - - 0.997 1.022 407,800 412,979 1.0127 1.006 - - 0.984 1.008 413,376 0.9990 2.72%
2023-10-26 0 0.993 - 1.000 0.985 1.000 195,500 194,363 0.9942 0.980 - 0.987 0.972 0.987 198,173 0.9808 0.30%
2023-10-25 0 0.990 0.972 - 0.987 1.014 570,800 573,441 1.0046 0.977 0.959 - 0.974 1.000 578,605 0.9911 1.85%
2023-10-24 0 0.972 - - 0.966 0.981 274,500 266,859 0.9722 0.959 - - 0.953 0.968 278,254 0.9590 -0.92%
2023-10-20 0 0.981 - - 0.981 0.988 185,700 182,679 0.9837 0.968 - - 0.968 0.975 188,239 0.9705 -1.01%
2023-10-19 0 0.991 - - 0.990 0.993 302,400 299,962 0.9919 0.978 - - 0.977 0.980 306,535 0.9786 -1.88%
2023-10-18 0 1.010 - - 1.008 1.020 259,100 263,232 1.0159 0.996 - - 0.994 1.006 262,643 1.0022 -1.37%
2023-10-17 0 1.024 - 1.026 1.022 1.030 151,300 155,038 1.0247 1.010 - 1.012 1.008 1.016 153,369 1.0109 0.39%
2023-10-16 0 1.020 - - 1.020 1.040 255,500 262,704 1.0282 1.006 - - 1.006 1.026 258,994 1.0143 -1.73%
2023-10-13 0 1.038 - - 1.038 1.054 45,000 47,190 1.0487 1.024 - - 1.024 1.040 45,615 1.0345 -3.71%
2023-10-12 0 1.078 - - 1.078 1.082 84,800 91,465 1.0786 1.063 - - 1.063 1.067 85,960 1.0640 1.51%
2023-10-11 0 1.062 - - 1.056 1.062 52,000 55,018 1.0580 1.048 - - 1.042 1.048 52,711 1.0438 2.12%
2023-10-10 0 1.040 - 1.050 1.042 1.050 61,100 63,748 1.0433 1.026 - 1.036 1.028 1.036 61,936 1.0293 1.56%
2023-10-09 0 1.024 - 1.048 1.022 1.034 5,900 6,062 1.0275 1.010 - 1.034 1.008 1.020 5,981 1.0136 0.39%
2023-10-06 0 1.020 1.016 - 1.018 1.026 64,800 66,008 1.0186 1.006 1.002 - 1.004 1.012 65,686 1.0049 1.39%
2023-10-05 0 1.006 - 1.040 1.004 1.012 51,700 52,246 1.0106 0.992 - 1.026 0.990 0.998 52,407 0.9969 0.40%
2023-10-04 0 1.002 - - 1.000 1.010 74,700 75,057 1.0048 0.988 - - 0.987 0.996 75,721 0.9912 -1.57%
2023-10-03 0 1.018 1.000 - 1.022 1.026 57,100 58,380 1.0224 1.004 0.987 - 1.008 1.012 57,881 1.0086 -2.86%
2023-09-29 0 1.048 1.000 - 1.030 1.044 80,400 83,020 1.0326 1.034 0.987 - 1.016 1.030 81,499 1.0187 3.76%
2023-09-28 0 1.010 1.000 - 1.010 1.030 175,800 178,368 1.0146 0.996 0.987 - 0.996 1.016 178,204 1.0009 -1.37%
2023-09-27 0 1.024 - - 1.030 1.038 57,900 59,641 1.0301 1.010 - - 1.016 1.024 58,692 1.0162 0.20%
2023-09-26 0 1.022 - 1.054 1.028 1.050 57,900 59,607 1.0295 1.008 - 1.040 1.014 1.036 58,692 1.0156 -1.92%
2023-09-25 0 1.042 - 1.054 1.042 1.060 134,000 140,342 1.0473 1.028 - 1.040 1.028 1.046 135,832 1.0332 -2.43%
2023-09-22 0 1.068 - - 1.024 1.050 257,800 268,287 1.0407 1.054 - - 1.010 1.036 261,325 1.0266 3.69%
2023-09-21 0 1.030 - - 0.970 1.048 92,500 96,000 1.0378 1.016 - - 0.957 1.034 93,765 1.0238 -2.09%
2023-09-20 0 1.052 - - 1.048 1.062 248,600 261,794 1.0531 1.038 - - 1.034 1.048 251,999 1.0389 -1.31%
2023-09-19 0 1.066 1.060 - 1.058 1.070 155,100 164,730 1.0621 1.052 1.046 - 1.044 1.056 157,221 1.0478 -0.37%
2023-09-18 0 1.070 - 1.250 1.070 1.086 103,200 110,858 1.0742 1.056 - 1.233 1.056 1.071 104,611 1.0597 -2.37%
2023-09-15 0 1.096 - - 1.086 1.102 199,600 219,363 1.0990 1.081 - - 1.071 1.087 202,329 1.0842 0.92%
2023-09-14 0 1.086 - - 1.082 1.092 101,200 110,003 1.0870 1.071 - - 1.067 1.077 102,584 1.0723 0.37%
2023-09-13 0 1.082 - 1.250 1.082 1.094 166,900 181,297 1.0863 1.067 - 1.233 1.067 1.079 169,182 1.0716 -0.55%
2023-09-12 0 1.088 - 1.250 1.082 1.092 213,200 231,594 1.0863 1.073 - 1.233 1.067 1.077 216,115 1.0716 -0.37%
2023-09-11 0 1.092 - 1.250 1.066 1.100 787,900 853,329 1.0830 1.077 - 1.233 1.052 1.085 798,674 1.0684 -0.36%
2023-09-07 0 1.096 - 1.250 1.098 1.112 329,400 363,877 1.1047 1.081 - 1.233 1.083 1.097 333,904 1.0898 -0.36%
2023-09-06 0 1.100 1.100 1.250 1.100 1.118 465,700 516,389 1.1088 1.085 1.085 1.233 1.085 1.103 472,068 1.0939 -1.79%
2023-09-05 0 1.120 - 1.250 1.120 1.148 209,400 236,869 1.1312 1.105 - 1.233 1.105 1.133 212,263 1.1159 -2.61%
2023-09-04 0 1.150 - 1.200 1.140 1.150 467,300 534,182 1.1431 1.134 - 1.184 1.125 1.134 473,690 1.1277 2.86%
2023-08-31 0 1.118 - 1.250 1.118 1.130 139,000 156,165 1.1235 1.103 - 1.233 1.103 1.115 140,901 1.1083 -0.53%
2023-08-30 0 1.124 - 1.150 1.128 1.152 286,000 324,378 1.1342 1.109 - 1.134 1.113 1.136 289,911 1.1189 -0.71%
2023-08-29 0 1.132 - 1.250 1.112 1.136 235,900 266,154 1.1282 1.117 - 1.233 1.097 1.121 239,126 1.1130 2.72%
2023-08-28 0 1.102 1.050 - 1.102 1.136 214,500 237,347 1.1065 1.087 1.036 - 1.087 1.121 217,433 1.0916 1.66%
2023-08-25 0 1.084 - 1.250 1.084 1.094 219,100 238,447 1.0883 1.069 - 1.233 1.069 1.079 222,096 1.0736 -2.52%
2023-08-24 0 1.112 - 1.120 1.084 1.114 133,000 146,241 1.0996 1.097 - 1.105 1.069 1.099 134,819 1.0847 3.93%
2023-08-23 0 1.070 - - 1.058 1.080 307,400 329,040 1.0704 1.056 - - 1.044 1.065 311,604 1.0560 -0.19%
2023-08-22 0 1.072 1.080 - 1.050 1.076 287,900 306,938 1.0661 1.058 1.065 - 1.036 1.061 291,837 1.0517 2.10%
2023-08-21 0 1.050 1.050 - 1.054 1.070 260,500 276,342 1.0608 1.036 1.036 - 1.040 1.056 264,062 1.0465 -2.05%
2023-08-18 0 1.072 - - 1.072 1.108 377,400 407,643 1.0801 1.058 - - 1.058 1.093 382,561 1.0656 0.75%
2023-08-17 0 1.064 1.064 1.150 1.064 1.120 403,800 442,587 1.0961 1.050 1.050 1.134 1.050 1.105 409,322 1.0813 -3.62%
2023-08-16 0 1.104 1.100 1.260 1.104 1.114 361,200 399,727 1.1067 1.089 1.085 1.243 1.089 1.099 366,139 1.0917 -1.43%
2023-08-15 0 1.120 1.100 1.260 1.114 1.128 531,200 595,551 1.1211 1.105 1.085 1.243 1.099 1.113 538,464 1.1060 -0.71%
2023-08-14 0 1.128 1.100 1.260 1.110 1.128 255,900 285,414 1.1153 1.113 1.085 1.243 1.095 1.113 259,399 1.1003 -1.57%
2023-08-11 0 1.146 - 1.260 1.146 1.176 55,000 63,083 1.1470 1.131 - 1.243 1.131 1.160 55,752 1.1315 -2.72%
2023-08-10 0 1.178 1.150 1.260 1.154 1.178 327,000 382,735 1.1704 1.162 1.134 1.243 1.138 1.162 331,472 1.1547 0.68%
2023-08-09 0 1.170 1.130 1.260 1.156 1.170 112,900 131,389 1.1638 1.154 1.115 1.243 1.140 1.154 114,444 1.1481 -0.17%
2023-08-08 0 1.172 1.152 1.210 1.170 1.186 291,600 344,172 1.1803 1.156 1.136 1.194 1.154 1.170 295,587 1.1644 -2.82%
2023-08-07 0 1.206 1.150 1.210 1.186 1.206 272,700 326,935 1.1989 1.190 1.134 1.194 1.170 1.190 276,429 1.1827 -0.50%
2023-08-04 0 1.212 1.206 1.212 1.198 1.218 654,700 789,543 1.2060 1.196 1.190 1.196 1.182 1.202 663,653 1.1897 2.36%
2023-08-03 0 1.184 1.170 1.260 1.174 1.192 554,800 656,383 1.1831 1.168 1.154 1.243 1.158 1.176 562,387 1.1671 0.51%
2023-08-02 0 1.178 1.130 1.246 1.176 1.214 454,100 540,690 1.1907 1.162 1.115 1.229 1.160 1.198 460,310 1.1746 -3.28%
2023-08-01 0 1.218 1.130 1.250 1.218 1.248 269,000 331,631 1.2328 1.202 1.115 1.233 1.202 1.231 272,678 1.2162 -0.16%
2023-07-31 0 1.220 1.130 1.230 1.220 1.256 978,100 1,204,423 1.2314 1.204 1.115 1.213 1.204 1.239 991,475 1.2148 1.67%
2023-07-28 0 1.200 1.130 1.300 1.150 1.260 253,800 299,825 1.1813 1.184 1.115 1.282 1.134 1.243 257,271 1.1654 2.74%
2023-07-27 0 1.168 1.150 - 1.158 1.170 647,400 755,162 1.1665 1.152 1.134 - 1.142 1.154 656,253 1.1507 3.36%
2023-07-26 0 1.130 1.050 1.300 1.126 1.132 227,700 257,191 1.1295 1.115 1.036 1.282 1.111 1.117 230,814 1.1143 -0.88%
2023-07-25 0 1.140 1.050 - 1.118 1.140 57,100 64,367 1.1273 1.125 1.036 - 1.103 1.125 57,881 1.1121 6.15%
2023-07-24 0 1.074 1.050 - 1.070 1.090 373,500 405,786 1.0864 1.060 1.036 - 1.056 1.075 378,607 1.0718 -2.19%
2023-07-21 0 1.098 1.050 - 1.090 1.108 513,200 561,506 1.0941 1.083 1.036 - 1.075 1.093 520,218 1.0794 0.92%
2023-07-20 0 1.088 1.050 - 1.086 1.116 565,900 620,420 1.0963 1.073 1.036 - 1.071 1.101 573,638 1.0816 -1.27%
2023-07-19 0 1.102 1.050 - 1.080 1.102 197,500 216,231 1.0948 1.087 1.036 - 1.065 1.087 200,201 1.0801 -0.36%
2023-07-18 0 1.106 1.050 - 1.104 1.110 154,100 170,835 1.1086 1.091 1.036 - 1.089 1.095 156,207 1.0936 -2.12%
2023-07-14 0 1.130 1.000 1.132 1.126 1.142 135,500 154,140 1.1376 1.115 0.987 1.117 1.111 1.127 137,353 1.1222 -0.18%
2023-07-13 0 1.132 1.000 - 1.118 1.136 178,800 201,228 1.1254 1.117 0.987 - 1.103 1.121 181,245 1.1103 4.04%
2023-07-12 0 1.088 1.080 - 1.080 1.094 109,000 118,175 1.0842 1.073 1.065 - 1.065 1.079 110,491 1.0695 1.87%
2023-07-11 0 1.068 1.000 - 1.062 1.080 280,900 301,698 1.0740 1.054 0.987 - 1.048 1.065 284,741 1.0596 1.52%
2023-07-10 0 1.052 1.000 - 1.050 1.080 119,200 125,356 1.0516 1.038 0.987 - 1.036 1.065 120,830 1.0375 1.15%
2023-07-07 0 1.040 1.000 - 1.032 1.050 371,600 387,010 1.0415 1.026 0.987 - 1.018 1.036 376,681 1.0274 -1.52%
2023-07-06 0 1.056 1.000 - 1.048 1.078 384,100 406,072 1.0572 1.042 0.987 - 1.034 1.063 389,352 1.0429 -1.31%
2023-07-05 0 1.070 1.000 - 1.066 1.090 1,040,800 1,118,401 1.0746 1.056 0.987 - 1.052 1.075 1,055,032 1.0601 -1.65%
2023-07-04 0 1.088 1.070 - 1.074 1.092 1,193,900 1,289,375 1.0800 1.073 1.056 - 1.060 1.077 1,210,226 1.0654 0.37%
2023-07-03 0 1.084 1.070 - 1.058 1.086 383,900 412,134 1.0735 1.069 1.056 - 1.044 1.071 389,150 1.0591 3.63%
2023-06-30 0 1.046 1.000 - 1.040 1.050 112,300 117,786 1.0489 1.032 0.987 - 1.026 1.036 113,836 1.0347 -0.38%
2023-06-29 0 1.050 1.000 - 1.050 1.064 100,500 106,227 1.0570 1.036 0.987 - 1.036 1.050 101,874 1.0427 -1.50%
2023-06-28 0 1.066 1.000 - 1.056 1.064 200,400 212,723 1.0615 1.052 0.987 - 1.042 1.050 203,140 1.0472 0.57%
2023-06-27 0 1.060 1.000 - 1.046 1.066 151,600 159,892 1.0547 1.046 0.987 - 1.032 1.052 153,673 1.0405 2.32%
2023-06-26 0 1.036 1.000 - 1.030 1.120 339,100 352,720 1.0402 1.022 0.987 - 1.016 1.105 343,737 1.0261 -0.19%
2023-06-23 0 1.038 0.950 - 1.030 1.060 369,600 384,006 1.0390 1.024 0.937 - 1.016 1.046 374,654 1.0250 -1.89%
2023-06-21 0 1.058 1.030 - 1.058 1.070 358,900 382,372 1.0654 1.044 1.016 - 1.044 1.056 363,808 1.0510 -2.76%
2023-06-20 0 1.088 1.030 - 1.084 1.114 222,900 244,210 1.0956 1.073 1.016 - 1.069 1.099 225,948 1.0808 -2.68%
2023-06-19 0 1.118 1.030 - 1.100 1.120 307,100 340,994 1.1104 1.103 1.016 - 1.085 1.105 311,299 1.0954 -1.06%
2023-06-16 0 1.130 1.030 1.140 1.120 1.150 1,269,900 1,429,982 1.1261 1.115 1.016 1.125 1.105 1.134 1,287,265 1.1109 0.71%
2023-06-15 0 1.122 1.110 - 1.098 1.122 821,600 914,682 1.1133 1.107 1.095 - 1.083 1.107 832,835 1.0983 3.51%
2023-06-14 0 1.084 1.030 - 1.080 1.098 1,801,100 1,968,233 1.0928 1.069 1.016 - 1.065 1.083 1,825,729 1.0781 0.37%
2023-06-13 0 1.080 1.030 - 1.054 1.082 504,700 542,859 1.0756 1.065 1.016 - 1.040 1.067 511,602 1.0611 2.66%
2023-06-12 0 1.052 1.030 - 1.042 1.054 205,000 214,738 1.0475 1.038 1.016 - 1.028 1.040 207,803 1.0334 0.19%
2023-06-09 0 1.050 1.030 - 1.034 1.052 277,700 290,270 1.0453 1.036 1.016 - 1.020 1.038 281,497 1.0312 1.16%
2023-06-08 0 1.038 1.020 - 1.032 1.044 468,800 486,543 1.0378 1.024 1.006 - 1.018 1.030 475,211 1.0238 -0.95%
2023-06-07 0 1.048 0.950 - 1.040 1.100 877,200 917,727 1.0462 1.034 0.937 - 1.026 1.085 889,195 1.0321 2.75%
2023-06-06 0 1.020 1.010 1.034 1.018 1.042 601,000 617,318 1.0272 1.006 0.996 1.020 1.004 1.028 609,218 1.0133 -0.20%
2023-06-05 0 1.022 0.950 - - - 29,600 29,955 1.0120 1.008 0.937 - - - 30,005 0.9983 0.20%
2023-06-02 0 1.020 0.950 - 0.994 1.026 176,100 177,302 1.0068 1.006 0.937 - 0.981 1.012 178,508 0.9932 5.26%
2023-06-01 0 0.969 0.950 - 0.968 0.993 393,200 385,695 0.9809 0.956 0.937 - 0.955 0.980 398,577 0.9677 0.52%
2023-05-31 0 0.964 0.950 - 0.955 1.000 126,600 122,227 0.9655 0.951 0.937 - 0.942 0.987 128,331 0.9524 -2.53%
2023-05-30 0 0.989 0.950 1.000 0.971 1.050 79,000 77,028 0.9750 0.976 0.937 0.987 0.958 1.036 80,080 0.9619 1.54%
2023-05-29 0 0.974 0.968 - 0.950 1.000 374,200 369,897 0.9885 0.961 0.955 - 0.937 0.987 379,317 0.9752 -1.12%
2023-05-25 0 0.985 0.980 - 0.978 1.004 171,300 169,431 0.9891 0.972 0.967 - 0.965 0.990 173,642 0.9757 -2.09%
2023-05-24 0 1.006 0.950 - 1.006 1.024 181,700 183,725 1.0111 0.992 0.937 - 0.992 1.010 184,185 0.9975 -2.14%
2023-05-23 0 1.028 0.950 - 1.012 1.050 261,000 270,849 1.0377 1.014 0.937 - 0.998 1.036 264,569 1.0237 -1.72%
2023-05-22 0 1.046 1.020 - 1.024 1.046 235,300 243,733 1.0358 1.032 1.006 - 1.010 1.032 238,518 1.0219 2.35%
2023-05-19 0 1.022 0.950 - 1.022 1.034 103,600 106,391 1.0269 1.008 0.937 - 1.008 1.020 105,017 1.0131 -2.29%
2023-05-18 0 1.046 0.950 1.060 1.042 1.054 205,700 215,789 1.0490 1.032 0.937 1.046 1.028 1.040 208,513 1.0349 1.36%
2023-05-17 0 1.032 0.950 - 1.030 1.060 553,500 576,796 1.0421 1.018 0.937 - 1.016 1.046 561,069 1.0280 -2.09%
2023-05-16 0 1.054 0.950 1.064 1.050 1.064 153,100 162,273 1.0599 1.040 0.937 1.050 1.036 1.050 155,194 1.0456 0.76%
2023-05-15 0 1.046 0.950 1.060 1.022 1.052 105,500 109,134 1.0344 1.032 0.937 1.046 1.008 1.038 106,943 1.0205 1.36%
2023-05-12 0 1.032 0.950 - 1.032 1.044 209,600 217,878 1.0395 1.018 0.937 - 1.018 1.030 212,466 1.0255 0.19%
2023-05-11 0 1.030 0.950 - 1.018 1.034 210,300 215,925 1.0267 1.016 0.937 - 1.004 1.020 213,176 1.0129 1.38%
2023-05-10 0 1.016 1.002 - 1.008 1.016 100,600 101,806 1.0120 1.002 0.988 - 0.994 1.002 101,976 0.9983 0.40%
2023-05-09 0 1.012 1.008 - 1.012 1.038 250,700 255,622 1.0196 0.998 0.994 - 0.998 1.024 254,128 1.0059 -2.88%
2023-05-08 0 1.042 0.950 - 1.042 1.048 100,600 105,126 1.0450 1.028 0.937 - 1.028 1.034 101,976 1.0309 0.39%
2023-05-05 0 1.038 1.020 - 1.036 1.050 256,900 267,184 1.0400 1.024 1.006 - 1.022 1.036 260,413 1.0260 0.97%
2023-05-04 0 1.028 0.985 - 1.024 1.036 301,200 310,335 1.0303 1.014 0.972 - 1.010 1.022 305,319 1.0164 0.59%
2023-05-03 0 1.022 - - 1.010 1.030 191,500 194,884 1.0177 1.008 - - 0.996 1.016 194,119 1.0039 -1.73%
2023-05-02 0 1.040 - 1.070 1.030 1.060 238,000 248,080 1.0424 1.026 - 1.056 1.016 1.046 241,255 1.0283 -0.19%
2023-04-28 0 1.042 - 1.060 1.038 1.054 321,600 336,996 1.0479 1.028 - 1.046 1.024 1.040 325,998 1.0337 1.76%
2023-04-27 0 1.024 - 1.040 1.018 1.040 450,200 460,712 1.0233 1.010 - 1.026 1.004 1.026 456,356 1.0095 -0.78%
2023-04-26 0 1.032 1.008 1.058 1.020 1.042 627,700 646,136 1.0294 1.018 0.994 1.044 1.006 1.028 636,284 1.0155 1.18%
2023-04-25 0 1.020 1.008 1.060 1.012 1.046 387,200 397,756 1.0273 1.006 0.994 1.046 0.998 1.032 392,495 1.0134 -2.86%
2023-04-24 0 1.050 1.000 - 1.044 1.064 503,000 531,463 1.0566 1.036 0.987 - 1.030 1.050 509,878 1.0423 -0.57%
2023-04-21 0 1.056 1.050 - 1.058 1.086 167,600 179,254 1.0695 1.042 1.036 - 1.044 1.071 169,892 1.0551 -3.30%
2023-04-20 0 1.092 1.050 - 1.096 1.096 50,200 55,019 1.0960 1.077 1.036 - 1.081 1.081 50,886 1.0812 0.00%
2023-04-19 0 1.092 1.050 - 1.088 1.116 201,500 222,552 1.1045 1.077 1.036 - 1.073 1.101 204,255 1.0896 -2.33%
2023-04-18 0 1.118 1.050 - 1.120 1.124 150,400 168,649 1.1213 1.103 1.036 - 1.105 1.109 152,457 1.1062 -1.06%
2023-04-17 0 1.130 1.050 - 1.096 1.122 200,700 221,574 1.1040 1.115 1.036 - 1.081 1.107 203,444 1.0891 1.99%
2023-04-14 0 1.108 1.050 - 1.098 1.114 259,900 287,376 1.1057 1.093 1.036 - 1.083 1.099 263,454 1.0908 0.36%
2023-04-13 0 1.104 1.050 - 1.082 1.100 165,500 180,946 1.0933 1.089 1.036 - 1.067 1.085 167,763 1.0786 -0.36%
2023-04-12 0 1.108 1.050 - 1.104 1.130 130,900 145,826 1.1140 1.093 1.036 - 1.089 1.115 132,690 1.0990 -1.95%
2023-04-11 0 1.130 1.110 1.216 1.116 1.220 104,700 118,530 1.1321 1.115 1.095 1.200 1.101 1.204 106,132 1.1168 0.00%
2023-04-06 0 1.130 1.100 - 1.110 1.130 846,900 948,255 1.1197 1.115 1.085 - 1.095 1.115 858,481 1.1046 0.18%
2023-04-04 0 1.128 - 1.300 1.120 1.132 457,400 514,219 1.1242 1.113 - 1.282 1.105 1.117 463,655 1.1091 -1.57%
2023-04-03 0 1.146 - 1.300 1.132 1.146 574,600 654,882 1.1397 1.131 - 1.282 1.117 1.131 582,457 1.1243 0.00%
2023-03-31 0 1.146 - 1.300 1.142 1.160 162,900 187,286 1.1497 1.131 - 1.282 1.127 1.144 165,128 1.1342 1.24%
2023-03-30 0 1.132 1.132 - 1.130 1.136 122,480 138,583 1.1315 1.117 1.117 - 1.115 1.121 124,155 1.1162 0.35%
2023-03-29 0 1.128 - 1.154 1.128 1.146 538,700 612,757 1.1375 1.113 - 1.138 1.113 1.131 546,066 1.1221 2.36%
2023-03-28 0 1.102 - - 1.090 1.106 163,800 180,522 1.1021 1.087 - - 1.075 1.091 166,040 1.0872 1.10%
2023-03-27 0 1.090 1.080 - 1.090 1.110 535,900 589,661 1.1003 1.075 1.065 - 1.075 1.095 543,228 1.0855 -3.20%
2023-03-24 0 1.126 - - 1.114 1.136 104,600 117,378 1.1222 1.111 - - 1.099 1.121 106,030 1.1070 1.08%
2023-03-23 0 1.114 - - 1.068 1.106 300,300 324,422 1.0803 1.099 - - 1.054 1.091 304,406 1.0658 4.50%
2023-03-22 0 1.066 - - 1.066 1.082 301,300 324,198 1.0760 1.052 - - 1.052 1.067 305,420 1.0615 0.76%
2023-03-21 0 1.058 - - 1.032 1.060 450,900 469,099 1.0404 1.044 - - 1.018 1.046 457,066 1.0263 2.52%
2023-03-20 0 1.032 - - 1.018 1.056 320,800 333,280 1.0389 1.018 - - 1.004 1.042 325,187 1.0249 -2.46%
2023-03-17 0 1.058 1.058 - 1.036 1.060 209,700 220,097 1.0496 1.044 1.044 - 1.022 1.046 212,568 1.0354 4.34%
2023-03-16 0 1.014 - - 1.008 1.032 323,900 329,722 1.0180 1.000 - - 0.994 1.018 328,329 1.0042 -1.55%
2023-03-15 0 1.030 - - 1.026 1.046 301,300 312,247 1.0363 1.016 - - 1.012 1.032 305,420 1.0224 2.39%
2023-03-14 0 1.006 - - 1.006 1.040 433,900 442,278 1.0193 0.992 - - 0.992 1.026 439,833 1.0056 -2.90%
2023-03-13 0 1.036 1.012 - 1.012 1.052 206,300 213,298 1.0339 1.022 0.998 - 0.998 1.038 209,121 1.0200 3.39%
2023-03-10 0 1.002 - - 1.000 1.040 879,800 895,277 1.0176 0.988 - - 0.987 1.026 891,831 1.0039 -4.39%
2023-03-09 0 1.048 1.040 - 1.050 1.064 146,800 155,277 1.0577 1.034 1.026 - 1.036 1.050 148,807 1.0435 -0.95%
2023-03-08 0 1.058 - - 1.056 1.070 644,900 684,107 1.0608 1.044 - - 1.042 1.056 653,719 1.0465 -3.29%
2023-03-07 0 1.094 - - 1.086 1.130 775,300 858,034 1.1067 1.079 - - 1.071 1.115 785,902 1.0918 -1.62%
2023-03-06 0 1.112 - - 1.106 1.126 273,500 305,354 1.1165 1.097 - - 1.091 1.111 277,240 1.1014 -0.89%
2023-03-03 0 1.122 - - 1.110 1.128 308,900 345,397 1.1182 1.107 - - 1.095 1.113 313,124 1.1031 2.00%
2023-03-02 0 1.100 - - 1.092 1.102 398,000 437,553 1.0994 1.085 - - 1.077 1.087 403,442 1.0845 -1.43%
2023-03-01 0 1.116 0.895 - 1.054 1.120 836,800 912,420 1.0904 1.101 0.883 - 1.040 1.105 848,243 1.0757 6.49%
2023-02-28 0 1.048 1.022 1.086 1.042 1.074 700,600 740,113 1.0564 1.034 1.008 1.071 1.028 1.060 710,180 1.0421 -1.50%
2023-02-27 0 1.064 1.050 - 1.054 1.074 355,100 378,143 1.0649 1.050 1.036 - 1.040 1.060 359,956 1.0505 -0.56%
2023-02-24 0 1.070 1.000 - 1.080 1.096 496,500 539,345 1.0863 1.056 0.987 - 1.065 1.081 503,289 1.0716 -3.43%
2023-02-23 0 1.108 1.100 - 1.102 1.116 590,400 655,712 1.1106 1.093 1.085 - 1.087 1.101 598,473 1.0956 1.28%
2023-02-22 0 1.094 1.086 - 1.092 1.106 289,500 318,642 1.1007 1.079 1.071 - 1.077 1.091 293,459 1.0858 -1.26%
2023-02-21 0 1.108 1.086 1.300 1.108 1.146 276,400 313,579 1.1345 1.093 1.071 1.282 1.093 1.131 280,180 1.1192 -3.82%
2023-02-20 0 1.152 1.148 1.300 1.130 1.156 374,600 425,784 1.1366 1.136 1.133 1.282 1.115 1.140 379,722 1.1213 1.23%
2023-02-17 0 1.138 1.000 1.300 1.134 1.166 315,600 363,152 1.1507 1.123 0.987 1.282 1.119 1.150 319,916 1.1351 -2.07%
2023-02-16 0 1.162 1.000 1.300 1.160 1.190 365,000 428,744 1.1746 1.146 0.987 1.282 1.144 1.174 369,991 1.1588 1.93%
2023-02-15 0 1.140 1.000 1.166 1.136 1.154 265,500 304,168 1.1456 1.125 0.987 1.150 1.121 1.138 269,131 1.1302 -1.21%
2023-02-14 0 1.154 1.000 1.300 1.152 1.168 188,600 218,772 1.1600 1.138 0.987 1.282 1.136 1.152 191,179 1.1443 -1.37%
2023-02-13 0 1.170 1.000 1.180 1.136 1.170 216,500 250,314 1.1562 1.154 0.987 1.164 1.121 1.154 219,461 1.1406 0.69%
2023-02-10 0 1.162 1.160 1.300 1.160 1.204 240,700 284,438 1.1817 1.146 1.144 1.282 1.144 1.188 243,991 1.1658 -4.44%
2023-02-09 0 1.216 1.168 1.300 1.170 1.216 178,300 212,500 1.1918 1.200 1.152 1.282 1.154 1.200 180,738 1.1757 2.88%
2023-02-08 0 1.182 1.170 1.300 1.176 1.206 205,300 244,389 1.1904 1.166 1.154 1.282 1.160 1.190 208,107 1.1743 -1.66%
2023-02-07 0 1.202 1.200 1.300 1.196 1.214 229,600 275,943 1.2018 1.186 1.184 1.282 1.180 1.198 232,740 1.1856 1.52%
2023-02-06 0 1.184 1.180 1.300 1.182 1.206 139,800 166,310 1.1896 1.168 1.164 1.282 1.166 1.190 141,712 1.1736 -4.21%
2023-02-03 0 1.236 1.220 1.300 1.236 1.240 52,800 65,463 1.2398 1.219 1.204 1.282 1.219 1.223 53,522 1.2231 -1.12%
2023-02-02 0 1.250 1.170 1.260 1.250 1.278 295,700 373,998 1.2648 1.233 1.154 1.243 1.233 1.261 299,744 1.2477 0.16%
2023-02-01 0 1.248 1.170 1.252 1.210 1.248 228,900 281,634 1.2304 1.231 1.154 1.235 1.194 1.231 232,030 1.2138 3.14%
2023-01-31 0 1.210 1.188 1.300 1.196 1.236 292,800 354,938 1.2122 1.194 1.172 1.282 1.180 1.219 296,804 1.1959 -0.33%
2023-01-30 0 1.214 1.176 1.300 1.214 1.284 195,500 243,501 1.2455 1.198 1.160 1.282 1.198 1.267 198,173 1.2287 -5.45%
2023-01-27 0 1.284 1.260 1.300 1.274 1.300 219,800 281,343 1.2800 1.267 1.243 1.282 1.257 1.282 222,806 1.2627 1.26%
2023-01-26 0 1.268 1.260 1.300 1.248 1.268 350,100 441,011 1.2597 1.251 1.243 1.282 1.231 1.251 354,887 1.2427 4.11%
2023-01-20 0 1.218 1.218 1.228 1.202 1.300 405,400 489,966 1.2086 1.202 1.202 1.211 1.186 1.282 410,944 1.1923 2.70%
2023-01-19 0 1.186 1.150 1.350 1.180 1.290 154,200 183,509 1.1901 1.170 1.134 1.332 1.164 1.273 156,309 1.1740 -1.82%
2023-01-18 0 1.208 1.150 1.350 1.184 1.300 208,800 250,294 1.1987 1.192 1.134 1.332 1.168 1.282 211,655 1.1826 0.67%
2023-01-17 0 1.200 1.194 1.350 1.190 1.218 600,800 721,906 1.2016 1.184 1.178 1.332 1.174 1.202 609,016 1.1854 -0.33%
2023-01-16 0 1.204 1.150 1.230 1.196 1.230 374,900 455,709 1.2155 1.188 1.134 1.213 1.180 1.213 380,027 1.1992 -1.47%
2023-01-13 0 1.222 1.150 1.250 1.194 1.222 214,900 258,989 1.2052 1.206 1.134 1.233 1.178 1.206 217,839 1.1889 2.00%
2023-01-12 0 1.198 1.150 1.250 1.188 1.230 370,400 446,646 1.2058 1.182 1.134 1.233 1.172 1.213 375,465 1.1896 -1.48%
2023-01-11 0 1.216 - 1.250 1.212 1.242 662,800 814,864 1.2294 1.200 - 1.233 1.196 1.225 671,863 1.2128 -0.33%
2023-01-10 0 1.220 1.274 1.350 1.204 1.224 395,800 479,983 1.2127 1.204 1.257 1.332 1.188 1.207 401,212 1.1963 -0.33%
2023-01-09 0 1.224 1.210 1.350 1.210 1.224 370,000 451,333 1.2198 1.207 1.194 1.332 1.194 1.207 375,060 1.2034 3.20%
2023-01-06 0 1.186 - 1.350 1.184 1.280 296,900 355,473 1.1973 1.170 - 1.332 1.168 1.263 300,960 1.1811 -1.17%
2023-01-05 0 1.200 - - 1.200 1.220 122,400 147,287 1.2033 1.184 - - 1.184 1.204 124,074 1.1871 1.52%
2023-01-04 0 1.182 - 1.200 1.146 1.178 566,000 652,889 1.1535 1.166 - 1.184 1.131 1.162 573,740 1.1380 4.60%
2023-01-03 0 1.130 1.090 1.176 1.078 1.136 206,300 228,483 1.1075 1.115 1.075 1.160 1.063 1.121 209,121 1.0926 1.80%
2022-12-30 0 1.110 - 1.122 1.102 1.126 105,500 117,799 1.1166 1.095 - 1.107 1.087 1.111 106,943 1.1015 0.91%
2022-12-29 0 1.100 - 1.176 1.096 1.114 117,900 130,330 1.1054 1.085 - 1.160 1.081 1.099 119,512 1.0905 -2.31%
2022-12-28 0 1.126 1.106 1.176 1.120 1.138 435,600 490,995 1.1272 1.111 1.091 1.160 1.105 1.123 441,557 1.1120 1.81%
2022-12-23 0 1.106 1.106 1.110 1.102 1.118 238,200 263,387 1.1057 1.091 1.091 1.095 1.087 1.103 241,457 1.0908 -1.95%
2022-12-22 0 1.128 - 1.150 1.108 1.124 100,200 111,822 1.1160 1.113 - 1.134 1.093 1.109 101,570 1.1009 4.83%
2022-12-21 0 1.076 - 1.176 1.074 1.082 215,300 231,720 1.0763 1.061 - 1.160 1.060 1.067 218,244 1.0617 0.56%
2022-12-20 0 1.070 - 1.176 1.060 1.092 397,500 427,967 1.0766 1.056 - 1.160 1.046 1.077 402,936 1.0621 -3.25%
2022-12-19 0 1.106 - 1.176 1.106 1.146 107,000 119,581 1.1176 1.091 - 1.160 1.091 1.131 108,463 1.1025 -1.07%
2022-12-16 0 1.118 1.110 1.130 1.094 1.126 197,100 219,470 1.1135 1.103 1.095 1.115 1.079 1.111 199,795 1.0985 0.53%
2022-12-15 0 1.116 1.110 1.126 1.116 1.128 201,400 226,368 1.1240 1.097 1.091 1.107 1.097 1.109 204,870 1.1049 -2.45%
2022-12-14 0 1.144 1.120 1.176 1.124 1.150 237,200 270,732 1.1414 1.125 1.101 1.156 1.105 1.131 241,287 1.1220 0.35%
2022-12-13 0 1.140 - 1.176 1.126 1.152 296,700 336,908 1.1355 1.121 - 1.156 1.107 1.132 301,812 1.1163 1.24%
2022-12-12 0 1.126 - 1.176 1.122 1.154 323,800 368,444 1.1379 1.107 - 1.156 1.103 1.134 329,379 1.1186 -4.25%
2022-12-09 0 1.176 1.160 1.320 1.144 1.174 308,700 358,670 1.1619 1.156 1.140 1.298 1.125 1.154 314,019 1.1422 2.08%
2022-12-08 0 1.152 1.140 - 1.100 1.184 431,800 489,976 1.1347 1.132 1.121 - 1.081 1.164 439,240 1.1155 7.06%
2022-12-07 0 1.076 - - 1.050 1.156 370,200 414,699 1.1202 1.058 - - 1.032 1.136 376,578 1.1012 -3.76%
2022-12-06 0 1.118 - - 1.114 1.154 1,049,300 1,184,796 1.1291 1.099 - - 1.095 1.134 1,067,379 1.1100 -2.27%
2022-12-05 0 1.144 1.090 - 1.082 1.144 525,400 585,545 1.1145 1.125 1.072 - 1.064 1.125 534,452 1.0956 9.37%
2022-12-02 0 1.046 - - 1.036 1.110 600,500 627,435 1.0449 1.028 - - 1.018 1.091 610,846 1.0272 1.36%
2022-12-01 0 1.032 - - 1.032 1.070 696,800 731,016 1.0491 1.015 - - 1.015 1.052 708,805 1.0313 0.78%
2022-11-30 0 1.024 1.000 - 0.980 1.022 693,700 695,419 1.0025 1.007 0.983 - 0.963 1.005 705,652 0.9855 3.23%
2022-11-29 0 0.992 - 1.020 0.939 1.010 362,000 349,466 0.9654 0.975 - 1.003 0.923 0.993 368,237 0.9490 7.59%
2022-11-28 0 0.922 - - 0.894 0.923 282,600 259,114 0.9169 0.906 - - 0.879 0.907 287,469 0.9014 -1.81%
2022-11-25 0 0.939 0.935 - 0.937 0.953 269,300 253,736 0.9422 0.923 0.919 - 0.921 0.937 273,940 0.9262 -2.39%
2022-11-24 0 0.962 0.940 - 0.953 1.020 184,000 176,732 0.9605 0.946 0.924 - 0.937 1.003 187,170 0.9442 0.42%
2022-11-23 0 0.958 0.940 0.958 0.940 0.965 690,400 656,203 0.9505 0.942 0.924 0.942 0.924 0.949 702,295 0.9344 1.48%
2022-11-22 0 0.944 0.925 - 0.936 0.978 552,400 527,523 0.9550 0.928 0.909 - 0.920 0.961 561,918 0.9388 -3.28%
2022-11-21 0 0.976 - - 0.959 0.983 269,600 260,291 0.9655 0.959 - - 0.943 0.966 274,245 0.9491 -6.69%
2022-11-18 0 1.046 0.998 1.046 0.998 1.100 91,400 93,513 1.0231 1.028 0.981 1.028 0.981 1.081 92,975 1.0058 1.75%
2022-11-17 0 1.028 0.997 1.028 0.964 1.028 1,038,100 1,024,170 0.9866 1.011 0.980 1.011 0.948 1.011 1,055,986 0.9699 0.78%
2022-11-16 0 1.020 - - 0.996 1.034 831,200 842,850 1.0140 1.003 - - 0.979 1.016 845,521 0.9968 0.99%
2022-11-15 0 1.010 1.010 - 0.943 1.022 1,151,400 1,129,985 0.9814 0.993 0.993 - 0.927 1.005 1,171,238 0.9648 6.32%
2022-11-14 0 0.950 - - 0.946 0.972 426,700 408,055 0.9563 0.934 - - 0.930 0.956 434,052 0.9401 1.50%
2022-11-11 0 0.936 - 0.936 0.901 0.936 562,000 515,524 0.9173 0.920 - 0.920 0.886 0.920 571,683 0.9018 10.90%
2022-11-10 0 0.844 0.844 - 0.843 0.855 362,300 308,393 0.8512 0.830 0.830 - 0.829 0.841 368,542 0.8368 -3.32%
2022-11-09 0 0.873 0.865 - 0.870 0.906 297,400 262,159 0.8815 0.858 0.850 - 0.855 0.891 302,524 0.8666 -2.57%
2022-11-08 0 0.896 - 0.896 0.887 0.913 359,800 324,704 0.9025 0.881 - 0.881 0.872 0.898 365,999 0.8872 -0.99%
2022-11-07 0 0.905 - 0.950 0.800 0.922 1,325,600 1,201,392 0.9063 0.890 - 0.934 0.786 0.906 1,348,439 0.8910 4.02%
2022-11-04 0 0.870 0.710 0.870 0.779 0.892 1,442,700 1,244,563 0.8627 0.855 0.698 0.855 0.766 0.877 1,467,557 0.8481 7.27%
2022-11-03 0 0.811 - - 0.811 0.831 639,000 523,159 0.8187 0.797 - - 0.797 0.817 650,010 0.8048 -3.68%
2022-11-02 0 0.842 0.841 0.843 0.807 0.889 492,200 405,683 0.8242 0.828 0.827 0.829 0.793 0.874 500,680 0.8103 2.56%
2022-11-01 0 0.821 0.710 - 0.774 0.830 1,547,500 1,238,020 0.8000 0.807 0.698 - 0.761 0.816 1,574,162 0.7865 7.46%
2022-10-31 0 0.764 0.710 - 0.746 0.788 1,000,200 773,600 0.7734 0.751 0.698 - 0.733 0.775 1,017,433 0.7603 1.73%
2022-10-28 0 0.751 - - 0.747 0.792 865,600 674,322 0.7790 0.738 - - 0.734 0.779 880,514 0.7658 -5.89%
2022-10-27 0 0.798 - - 0.799 0.825 593,200 480,980 0.8108 0.784 - - 0.785 0.811 603,420 0.7971 1.27%
2022-10-26 0 0.788 - - 0.760 0.804 1,411,300 1,111,804 0.7878 0.775 - - 0.747 0.790 1,435,616 0.7744 2.34%
2022-10-25 0 0.770 0.745 - 0.727 0.796 1,756,200 1,343,019 0.7647 0.757 0.732 - 0.715 0.783 1,786,458 0.7518 2.94%
2022-10-24 0 0.748 - - 0.748 0.839 1,080,400 829,598 0.7679 0.735 - - 0.735 0.825 1,099,015 0.7549 -9.66%
2022-10-21 0 0.828 0.827 - 0.829 0.842 987,600 824,352 0.8347 0.814 0.813 - 0.815 0.828 1,004,616 0.8206 -0.48%
2022-10-20 0 0.832 - - 0.814 0.849 1,073,900 889,373 0.8282 0.818 - - 0.800 0.835 1,092,403 0.8141 -2.58%
2022-10-19 0 0.854 - - 0.855 0.880 640,600 557,150 0.8697 0.840 - - 0.841 0.865 651,637 0.8550 -3.94%
2022-10-18 0 0.889 0.855 - 0.864 0.882 689,100 600,704 0.8717 0.874 0.841 - 0.849 0.867 700,973 0.8570 3.37%
2022-10-17 0 0.860 0.827 - 0.826 0.863 822,600 692,516 0.8419 0.845 0.813 - 0.812 0.848 836,773 0.8276 0.35%
2022-10-14 0 0.857 - - 0.857 0.886 329,600 287,503 0.8723 0.842 - - 0.842 0.871 335,279 0.8575 1.54%
2022-10-13 0 0.844 - - 0.846 0.874 728,700 628,525 0.8625 0.830 - - 0.832 0.859 741,255 0.8479 -3.32%
2022-10-12 0 0.873 - - 0.845 0.884 565,900 486,608 0.8599 0.858 - - 0.831 0.869 575,650 0.8453 -0.11%
2022-10-11 0 0.874 0.870 - 0.876 0.902 178,100 157,689 0.8854 0.859 0.855 - 0.861 0.887 181,169 0.8704 -3.64%
2022-10-10 0 0.907 - - 0.906 0.928 102,700 93,602 0.9114 0.892 - - 0.891 0.912 104,469 0.8960 -4.12%
2022-10-07 0 0.946 0.932 - 0.945 0.959 390,300 371,165 0.9510 0.930 0.916 - 0.929 0.943 397,025 0.9349 -3.27%
2022-10-06 0 0.978 0.970 - 0.973 0.989 443,900 433,905 0.9775 0.961 0.954 - 0.957 0.972 451,548 0.9609 -0.71%
2022-10-05 0 0.985 - - 0.960 0.990 631,300 616,275 0.9762 0.968 - - 0.944 0.973 642,177 0.9597 7.65%
2022-10-03 0 0.915 - - 0.909 0.932 531,800 487,410 0.9165 0.900 - - 0.894 0.916 540,963 0.9010 -0.76%
2022-09-30 0 0.922 - 1.000 0.911 0.936 221,300 203,578 0.9199 0.906 - 0.983 0.896 0.920 225,113 0.9043 -0.65%
2022-09-29 0 0.928 0.920 1.000 0.924 0.965 464,800 437,355 0.9410 0.912 0.904 0.983 0.908 0.949 472,808 0.9250 -1.38%
2022-09-28 0 0.941 0.920 1.120 0.940 1.050 619,500 590,594 0.9533 0.925 0.904 1.101 0.924 1.032 630,174 0.9372 -3.98%
2022-09-27 0 0.980 0.950 1.120 0.959 0.977 825,700 798,232 0.9667 0.963 0.934 1.101 0.943 0.960 839,926 0.9504 0.62%
2022-09-26 0 0.974 0.930 - 0.963 0.983 417,500 406,144 0.9728 0.958 0.914 - 0.947 0.966 424,693 0.9563 1.46%
2022-09-23 0 0.960 - 1.120 0.961 0.982 371,300 359,287 0.9676 0.944 - 1.101 0.945 0.965 377,697 0.9513 -2.24%
2022-09-22 0 0.982 0.968 1.120 0.967 0.990 246,100 240,556 0.9775 0.965 0.952 1.101 0.951 0.973 250,340 0.9609 -1.70%
2022-09-21 0 0.999 0.990 1.120 0.999 1.014 612,620 617,507 1.0080 0.982 0.973 1.101 0.982 0.997 623,175 0.9909 -3.01%
2022-09-20 0 1.030 1.006 1.120 1.022 1.036 286,000 294,015 1.0280 1.013 0.989 1.101 1.005 1.018 290,928 1.0106 2.18%
2022-09-19 0 1.008 1.004 1.150 1.006 1.016 325,900 328,976 1.0094 0.991 0.987 1.131 0.989 0.999 331,515 0.9923 -2.51%
2022-09-16 0 1.034 1.000 1.120 1.036 1.050 349,700 364,034 1.0410 1.016 0.983 1.101 1.018 1.032 355,725 1.0234 -2.45%
2022-09-15 0 1.060 1.050 1.120 1.054 1.062 395,200 418,302 1.0585 1.042 1.032 1.101 1.036 1.044 402,009 1.0405 0.19%
2022-09-14 0 1.058 1.050 1.120 1.054 1.062 55,100 58,309 1.0582 1.040 1.032 1.101 1.036 1.044 56,049 1.0403 -2.76%
2022-09-13 0 1.088 1.050 1.120 1.088 1.098 158,700 173,617 1.0940 1.070 1.032 1.101 1.070 1.079 161,434 1.0755 -0.18%
2022-09-09 0 1.090 1.040 1.100 1.064 1.090 155,300 167,367 1.0777 1.072 1.022 1.081 1.046 1.072 157,976 1.0594 2.83%
2022-09-08 0 1.060 1.040 1.200 1.076 1.084 69,600 75,115 1.0792 1.042 1.022 1.180 1.058 1.066 70,799 1.0610 -0.93%
2022-09-07 0 1.070 1.058 1.200 1.060 1.090 193,500 205,607 1.0626 1.052 1.040 1.180 1.042 1.072 196,834 1.0446 -1.47%
2022-09-06 0 1.086 1.040 1.200 1.080 1.094 161,400 175,818 1.0893 1.068 1.022 1.180 1.062 1.075 164,181 1.0709 0.37%
2022-09-05 0 1.082 1.070 1.200 1.080 1.090 169,000 183,186 1.0839 1.064 1.052 1.180 1.062 1.072 171,912 1.0656 -2.17%
2022-09-02 0 1.106 1.000 1.200 1.102 1.130 151,600 169,087 1.1153 1.087 0.983 1.180 1.083 1.111 154,212 1.0965 -1.60%
2022-09-01 0 1.124 1.000 1.200 1.124 1.144 240,100 272,097 1.1333 1.105 0.983 1.180 1.105 1.125 244,237 1.1141 -1.58%
2022-08-31 0 1.142 1.120 1.200 1.110 1.154 462,100 523,724 1.1334 1.123 1.101 1.180 1.091 1.134 470,062 1.1142 1.24%
2022-08-30 0 1.128 1.000 - 1.102 1.146 280,700 312,922 1.1148 1.109 0.983 - 1.083 1.127 285,536 1.0959 -0.88%
2022-08-29 0 1.138 1.000 1.250 1.132 1.138 106,400 120,756 1.1349 1.119 0.983 1.229 1.113 1.119 108,233 1.1157 -0.70%
2022-08-26 0 1.146 1.040 1.250 1.146 1.162 150,700 173,267 1.1497 1.127 1.022 1.229 1.127 1.142 153,296 1.1303 0.53%
2022-08-25 0 1.140 - - 1.106 1.110 99,100 109,805 1.1080 1.121 - - 1.087 1.091 100,807 1.0893 6.15%
2022-08-24 0 1.074 1.000 1.250 1.074 1.106 295,400 319,296 1.0809 1.056 0.983 1.229 1.056 1.087 300,490 1.0626 -3.07%
2022-08-23 0 1.108 1.000 1.250 1.098 1.118 425,300 470,300 1.1058 1.089 0.983 1.229 1.079 1.099 432,628 1.0871 -0.54%
2022-08-22 0 1.114 1.110 1.114 1.106 1.120 415,200 461,359 1.1112 1.095 1.091 1.095 1.087 1.101 422,354 1.0924 -0.54%
2022-08-19 0 1.120 1.000 1.280 1.118 1.132 350,900 394,012 1.1229 1.101 0.983 1.258 1.099 1.113 356,946 1.1038 0.00%
2022-08-18 0 1.120 1.000 1.250 1.118 1.136 162,800 182,794 1.1228 1.101 0.983 1.229 1.099 1.117 165,605 1.1038 -1.23%
2022-08-17 0 1.134 1.000 1.250 1.122 1.144 640,100 725,262 1.1330 1.115 0.983 1.229 1.103 1.125 651,129 1.1139 0.71%
2022-08-16 0 1.126 1.100 1.250 1.118 1.160 468,700 530,903 1.1327 1.107 1.081 1.229 1.099 1.140 476,775 1.1135 -2.43%
2022-08-15 0 1.154 1.140 1.250 1.154 1.176 334,900 388,995 1.1615 1.134 1.121 1.229 1.134 1.156 340,670 1.1419 -0.69%
2022-08-12 0 1.162 1.140 1.250 1.154 1.166 229,000 266,471 1.1636 1.142 1.121 1.229 1.134 1.146 232,946 1.1439 0.69%
2022-08-11 0 1.154 1.140 - 1.134 1.156 294,600 336,732 1.1430 1.134 1.121 - 1.115 1.136 299,676 1.1237 3.78%
2022-08-10 0 1.112 1.100 1.250 1.106 1.140 392,400 439,954 1.1212 1.093 1.081 1.229 1.087 1.121 399,161 1.1022 -3.30%
2022-08-09 0 1.150 1.100 1.250 1.140 1.164 374,800 432,067 1.1528 1.131 1.081 1.229 1.121 1.144 381,258 1.1333 -0.69%
2022-08-08 0 1.158 1.100 1.250 1.152 1.170 241,500 281,048 1.1638 1.138 1.081 1.229 1.132 1.150 245,661 1.1440 -1.86%
2022-08-05 0 1.180 1.100 1.250 1.170 1.182 373,700 439,825 1.1769 1.160 1.081 1.229 1.150 1.162 380,139 1.1570 0.85%
2022-08-04 0 1.170 1.100 - 1.158 1.170 284,200 330,349 1.1624 1.150 1.081 - 1.138 1.150 289,097 1.1427 3.36%
2022-08-03 0 1.132 1.100 1.276 1.132 1.150 511,200 584,841 1.1441 1.113 1.081 1.254 1.113 1.131 520,008 1.1247 1.25%
2022-08-02 0 1.118 1.100 1.276 1.106 1.126 593,500 663,970 1.1187 1.099 1.081 1.254 1.087 1.107 603,726 1.0998 -3.29%
2022-08-01 0 1.156 1.100 1.276 1.136 1.162 611,700 700,744 1.1456 1.136 1.081 1.254 1.117 1.142 622,239 1.1262 0.35%
2022-07-29 0 1.152 1.150 1.276 1.150 1.206 419,500 490,519 1.1693 1.132 1.131 1.254 1.131 1.186 426,728 1.1495 -5.11%
2022-07-28 0 1.214 1.186 - 1.216 1.224 101,000 123,217 1.2200 1.193 1.166 - 1.195 1.203 102,740 1.1993 0.50%
2022-07-27 0 1.208 1.166 1.276 1.208 1.212 150,400 181,983 1.2100 1.188 1.146 1.254 1.188 1.191 152,991 1.1895 -1.79%
2022-07-26 0 1.230 1.166 1.276 1.212 1.230 181,400 221,205 1.2194 1.209 1.146 1.254 1.191 1.209 184,525 1.1988 1.82%
2022-07-25 0 1.208 1.166 1.276 1.200 1.216 378,600 456,462 1.2057 1.188 1.146 1.254 1.180 1.195 385,123 1.1852 -1.47%
2022-07-22 0 1.226 1.166 1.276 1.220 1.242 211,400 260,320 1.2314 1.205 1.146 1.254 1.199 1.221 215,042 1.2106 0.66%
2022-07-21 0 1.218 1.166 1.300 1.212 1.236 366,300 446,274 1.2183 1.197 1.146 1.278 1.191 1.215 372,611 1.1977 -0.49%
2022-07-20 0 1.224 1.166 1.228 1.226 1.234 211,500 260,043 1.2295 1.203 1.146 1.207 1.205 1.213 215,144 1.2087 1.83%
2022-07-19 0 1.202 1.166 1.300 1.198 1.214 252,600 304,934 1.2072 1.182 1.146 1.278 1.178 1.193 256,952 1.1867 -1.64%
2022-07-18 0 1.222 1.166 1.300 1.188 1.222 146,000 177,012 1.2124 1.201 1.146 1.278 1.168 1.201 148,515 1.1919 2.86%
2022-07-15 0 1.188 1.100 1.300 1.188 1.210 251,300 301,564 1.2000 1.168 1.081 1.278 1.168 1.190 255,630 1.1797 -2.78%
2022-07-14 0 1.222 - 1.300 1.212 1.236 339,100 414,895 1.2235 1.201 - 1.278 1.191 1.215 344,942 1.2028 0.49%
2022-07-13 0 1.216 - 1.300 1.218 1.236 206,600 252,542 1.2224 1.195 - 1.278 1.197 1.215 210,160 1.2017 0.66%
2022-07-12 0 1.208 1.204 - 1.202 1.230 549,400 666,598 1.2133 1.188 1.184 - 1.182 1.209 558,866 1.1928 -1.79%
2022-07-11 0 1.230 1.220 - 1.230 1.256 258,800 321,551 1.2425 1.209 1.199 - 1.209 1.235 263,259 1.2214 -3.91%
2022-07-08 0 1.280 1.220 - 1.276 1.298 891,980 1,145,210 1.2839 1.258 1.199 - 1.254 1.276 907,348 1.2622 0.63%
2022-07-07 0 1.272 1.270 - 1.248 1.280 634,892 802,348 1.2638 1.250 1.248 - 1.227 1.258 645,831 1.2424 -0.31%
2022-07-06 0 1.276 1.220 - 1.276 1.304 55,200 71,056 1.2872 1.254 1.199 - 1.254 1.282 56,151 1.2654 -1.85%
2022-07-05 0 1.300 1.264 - 1.294 1.304 121,400 158,867 1.3086 1.278 1.243 - 1.272 1.282 123,492 1.2865 -0.15%
2022-07-04 0 1.302 1.268 - 1.282 1.302 186,500 241,541 1.2951 1.280 1.247 - 1.260 1.280 189,713 1.2732 0.15%
2022-06-30 0 1.300 1.220 1.330 1.286 1.324 215,400 281,473 1.3067 1.278 1.199 1.307 1.264 1.302 219,111 1.2846 -1.07%
2022-06-29 0 1.314 1.310 1.460 1.308 1.344 202,450 268,826 1.3279 1.292 1.288 1.435 1.286 1.321 205,938 1.3054 -3.10%
2022-06-28 0 1.356 1.218 1.460 1.322 1.370 1,314,000 1,757,385 1.3374 1.333 1.197 1.435 1.300 1.347 1,336,639 1.3148 0.30%
2022-06-27 0 1.352 1.344 1.460 1.310 1.364 362,300 484,478 1.3372 1.329 1.321 1.435 1.288 1.341 368,542 1.3146 4.81%
2022-06-24 0 1.290 1.100 1.310 1.262 1.298 208,300 265,735 1.2757 1.268 1.081 1.288 1.241 1.276 211,889 1.2541 3.86%
2022-06-23 0 1.242 1.100 1.296 1.222 1.248 62,200 76,719 1.2334 1.221 1.081 1.274 1.201 1.227 63,272 1.2125 2.14%
2022-06-22 0 1.216 1.100 1.296 1.216 1.264 487,300 606,335 1.2443 1.195 1.081 1.274 1.195 1.243 495,696 1.2232 -4.10%
2022-06-21 0 1.268 1.100 1.296 1.246 1.268 155,100 195,525 1.2606 1.247 1.081 1.274 1.225 1.247 157,772 1.2393 2.42%
2022-06-20 0 1.238 1.100 1.296 1.230 1.230 25,200 30,996 1.2300 1.217 1.081 1.274 1.209 1.209 25,634 1.2092 -0.48%
2022-06-17 0 1.244 1.100 1.290 1.200 1.246 178,300 219,176 1.2293 1.223 1.081 1.268 1.180 1.225 181,372 1.2084 2.98%
2022-06-16 0 1.208 1.100 1.290 1.208 1.256 300,100 368,395 1.2276 1.188 1.081 1.268 1.188 1.235 305,271 1.2068 -3.51%
2022-06-15 0 1.252 1.100 1.290 1.250 1.260 113,700 142,831 1.2562 1.231 1.081 1.268 1.229 1.239 115,659 1.2349 1.95%
2022-06-14 0 1.228 1.100 1.290 1.194 1.242 127,900 156,561 1.2241 1.207 1.081 1.268 1.174 1.221 130,104 1.2034 0.16%
2022-06-13 0 1.226 1.100 1.290 1.236 1.246 62,700 77,957 1.2433 1.205 1.081 1.268 1.215 1.225 63,780 1.2223 -4.37%
2022-06-10 0 1.282 1.100 1.296 1.220 1.278 331,600 413,246 1.2462 1.260 1.081 1.274 1.199 1.256 337,313 1.2251 1.26%
2022-06-09 0 1.266 1.100 1.348 1.252 1.350 1,156,620 1,465,611 1.2671 1.245 1.081 1.325 1.231 1.327 1,176,548 1.2457 -1.56%
2022-06-08 0 1.286 1.100 - 1.252 1.288 248,708 316,048 1.2708 1.264 1.081 - 1.231 1.266 252,993 1.2492 4.89%
2022-06-07 0 1.226 1.100 - 1.214 1.234 95,000 116,889 1.2304 1.205 1.081 - 1.193 1.213 96,637 1.2096 0.16%
2022-06-06 0 1.224 1.100 - 1.182 1.214 126,900 152,234 1.1996 1.203 1.081 - 1.162 1.193 129,086 1.1793 4.62%
2022-06-02 0 1.170 1.100 - 1.162 1.166 39,700 46,166 1.1629 1.150 1.081 - 1.142 1.146 40,384 1.1432 -1.18%
2022-06-01 0 1.184 1.100 - 1.178 1.192 90,200 106,474 1.1804 1.164 1.081 - 1.158 1.172 91,754 1.1604 -0.34%
2022-05-31 0 1.188 - - 1.168 1.182 27,600 32,250 1.1685 1.168 - - 1.148 1.162 28,076 1.1487 2.59%
2022-05-30 0 1.158 1.148 1.200 1.134 1.148 13,200 15,122 1.1456 1.138 1.129 1.180 1.115 1.129 13,427 1.1262 3.95%
2022-05-27 0 1.114 1.050 1.200 1.104 1.122 110,000 121,878 1.1080 1.095 1.032 1.180 1.085 1.103 111,895 1.0892 3.92%
2022-05-26 0 1.072 1.050 1.200 1.056 1.066 107,900 114,004 1.0566 1.054 1.032 1.180 1.038 1.048 109,759 1.0387 -0.74%
2022-05-25 0 1.080 1.050 1.200 1.066 1.086 104,800 111,967 1.0684 1.062 1.032 1.180 1.048 1.068 106,606 1.0503 0.93%
2022-05-24 0 1.070 1.000 1.200 1.068 1.116 132,700 145,582 1.0971 1.052 0.983 1.180 1.050 1.097 134,986 1.0785 -3.78%
2022-05-23 0 1.112 1.070 1.200 1.108 1.124 77,400 86,116 1.1126 1.093 1.052 1.180 1.089 1.105 78,734 1.0938 -2.63%
2022-05-20 0 1.142 1.070 1.200 1.132 1.142 152,700 173,662 1.1373 1.123 1.052 1.180 1.113 1.123 155,331 1.1180 4.96%
2022-05-19 0 1.088 1.020 1.200 1.084 1.096 126,100 137,556 1.0908 1.070 1.003 1.180 1.066 1.077 128,273 1.0724 -3.72%
2022-05-18 0 1.130 1.020 1.200 1.112 1.128 255,800 286,959 1.1218 1.111 1.003 1.180 1.093 1.109 260,207 1.1028 -0.35%
2022-05-17 0 1.134 1.000 1.200 1.098 1.136 266,100 297,324 1.1173 1.115 0.983 1.180 1.079 1.117 270,685 1.0984 5.59%
2022-05-16 0 1.074 1.062 1.200 1.070 1.100 192,300 208,861 1.0861 1.056 1.044 1.180 1.052 1.081 195,613 1.0677 0.00%
2022-05-13 0 1.074 1.000 - 1.054 1.070 1,627,000 1,726,761 1.0613 1.056 0.983 - 1.036 1.052 1,655,032 1.0433 4.27%
2022-05-12 0 1.030 1.000 1.200 1.042 1.060 138,800 146,266 1.0538 1.013 0.983 1.180 1.024 1.042 141,191 1.0359 -3.56%
2022-05-11 0 1.068 1.030 - 1.036 1.100 174,500 188,844 1.0822 1.050 1.013 - 1.018 1.081 177,507 1.0639 2.69%
2022-05-10 0 1.040 0.980 1.100 1.000 1.046 2,146,500 2,209,673 1.0294 1.022 0.963 1.081 0.983 1.028 2,183,483 1.0120 -2.99%
2022-05-06 0 1.072 1.068 1.200 1.078 1.110 60,000 65,309 1.0885 1.054 1.050 1.180 1.060 1.091 61,034 1.0700 -5.30%
2022-05-05 0 1.132 1.110 1.200 1.132 1.160 132,100 151,195 1.1445 1.113 1.091 1.180 1.113 1.140 134,376 1.1252 -0.18%
2022-05-04 0 1.134 - 1.200 1.150 1.160 100,000 115,500 1.1550 1.115 - 1.180 1.131 1.140 101,723 1.1354 -3.08%
2022-05-03 0 1.170 - 1.200 1.136 1.184 1,052,400 1,231,394 1.1701 1.150 - 1.180 1.117 1.164 1,070,532 1.1503 -1.52%
2022-04-29 0 1.188 1.010 - 1.080 1.200 325,300 376,269 1.1567 1.168 0.993 - 1.062 1.180 330,905 1.1371 9.80%
2022-04-28 0 1.082 1.000 1.100 1.058 1.082 223,900 239,140 1.0681 1.064 0.983 1.081 1.040 1.064 227,758 1.0500 1.88%
2022-04-27 0 1.062 1.000 1.100 1.034 1.066 260,700 273,910 1.0507 1.044 0.983 1.081 1.016 1.048 265,192 1.0329 2.12%
2022-04-26 0 1.040 1.030 1.100 1.014 1.070 132,400 138,858 1.0488 1.022 1.013 1.081 0.997 1.052 134,681 1.0310 2.56%
2022-04-25 0 1.014 1.010 1.040 1.006 1.038 234,700 241,755 1.0301 0.997 0.993 1.022 0.989 1.020 238,744 1.0126 -4.52%
2022-04-22 0 1.062 1.040 1.200 1.028 1.062 110,900 115,535 1.0418 1.044 1.022 1.180 1.011 1.044 112,811 1.0241 0.38%
2022-04-21 0 1.058 1.040 1.200 1.054 1.100 219,700 234,035 1.0652 1.040 1.022 1.180 1.036 1.081 223,485 1.0472 -3.99%
2022-04-20 0 1.102 1.040 1.198 1.098 1.104 105,000 116,107 1.1058 1.083 1.022 1.178 1.079 1.085 106,809 1.0871 -0.36%
2022-04-19 0 1.106 1.090 1.150 1.106 1.150 203,600 225,871 1.1094 1.087 1.072 1.131 1.087 1.131 207,108 1.0906 -3.83%
2022-04-14 0 1.150 1.090 1.200 1.146 1.156 173,300 199,351 1.1503 1.131 1.072 1.180 1.127 1.136 176,286 1.1308 1.59%
2022-04-13 0 1.132 1.090 1.200 1.118 1.148 173,600 196,773 1.1335 1.113 1.072 1.180 1.099 1.129 176,591 1.1143 0.35%
2022-04-12 0 1.128 1.090 1.200 1.100 1.142 354,300 397,736 1.1226 1.109 1.072 1.180 1.081 1.123 360,404 1.1036 1.44%
2022-04-11 0 1.112 1.100 - 1.110 1.158 236,200 265,460 1.1239 1.093 1.081 - 1.091 1.138 240,270 1.1048 -5.44%
2022-04-08 0 1.176 1.158 1.310 1.160 1.186 101,700 120,077 1.1807 1.156 1.138 1.288 1.140 1.166 103,452 1.1607 -1.51%
2022-04-07 0 1.194 1.100 - 1.194 1.234 223,700 272,229 1.2169 1.174 1.081 - 1.174 1.213 227,554 1.1963 -1.97%
2022-04-06 0 1.218 1.200 - 1.216 1.240 345,300 424,628 1.2297 1.197 1.180 - 1.195 1.219 351,249 1.2089 -3.94%
2022-04-04 0 1.268 1.250 - 1.230 1.268 587,400 731,963 1.2461 1.247 1.229 - 1.209 1.247 597,521 1.2250 5.67%
2022-04-01 0 1.200 1.140 1.298 1.168 1.200 334,900 395,879 1.1821 1.180 1.121 1.276 1.148 1.180 340,670 1.1621 -1.15%
2022-03-31 0 1.214 1.210 1.298 1.206 1.234 438,100 533,784 1.2184 1.193 1.190 1.276 1.186 1.213 445,648 1.1978 -1.46%
2022-03-30 0 1.232 1.200 1.298 1.228 1.256 639,600 793,350 1.2404 1.211 1.180 1.276 1.207 1.235 650,620 1.2194 0.49%
2022-03-29 0 1.226 1.180 1.298 1.212 1.226 369,200 449,536 1.2176 1.205 1.160 1.276 1.191 1.205 375,561 1.1970 2.17%
2022-03-28 0 1.200 1.180 1.298 1.154 1.208 524,500 622,819 1.1875 1.180 1.160 1.276 1.134 1.188 533,537 1.1673 2.92%
2022-03-25 0 1.166 1.150 1.298 1.162 1.230 430,900 510,829 1.1855 1.146 1.131 1.276 1.142 1.209 438,324 1.1654 -5.05%
2022-03-24 0 1.228 1.120 1.298 1.238 1.260 675,600 844,678 1.2503 1.207 1.101 1.276 1.217 1.239 687,240 1.2291 -3.15%
2022-03-23 0 1.268 1.120 1.298 1.258 1.298 371,300 472,191 1.2717 1.247 1.101 1.276 1.237 1.276 377,697 1.2502 2.42%
2022-03-22 0 1.238 1.150 1.350 1.188 1.244 719,700 875,795 1.2169 1.217 1.131 1.327 1.168 1.223 732,100 1.1963 5.09%
2022-03-21 0 1.178 1.120 1.350 1.172 1.348 565,500 672,589 1.1894 1.158 1.101 1.327 1.152 1.325 575,243 1.1692 -1.83%
2022-03-18 0 1.200 1.190 1.350 1.150 1.200 420,700 497,756 1.1832 1.180 1.170 1.327 1.131 1.180 427,948 1.1631 -1.32%
2022-03-17 0 1.216 1.130 1.220 1.184 1.252 398,600 483,977 1.2142 1.195 1.111 1.199 1.164 1.231 405,468 1.1936 7.61%
2022-03-16 0 1.130 1.122 - 0.963 1.136 1,221,200 1,239,756 1.0152 1.111 1.103 - 0.947 1.117 1,242,241 0.9980 22.16%
2022-03-15 0 0.925 0.910 0.945 0.926 1.010 276,400 266,577 0.9645 0.909 0.895 0.929 0.910 0.993 281,162 0.9481 -7.87%
2022-03-14 0 1.004 - - 0.999 1.120 524,800 542,306 1.0334 0.987 - - 0.982 1.101 533,842 1.0159 -11.46%
2022-03-11 0 1.134 1.080 1.320 1.080 1.190 193,800 216,984 1.1196 1.115 1.062 1.298 1.062 1.170 197,139 1.1007 -4.06%
2022-03-10 0 1.182 1.178 1.220 1.172 1.212 638,000 755,449 1.1841 1.162 1.158 1.199 1.152 1.191 648,992 1.1640 0.85%
2022-03-09 0 1.172 1.170 1.180 1.132 1.190 426,900 494,675 1.1588 1.152 1.150 1.160 1.113 1.170 434,255 1.1391 0.69%
2022-03-08 0 1.164 1.150 1.320 1.170 1.218 54,400 64,039 1.1772 1.144 1.131 1.298 1.150 1.197 55,337 1.1572 -3.32%
2022-03-07 0 1.204 1.200 1.230 1.196 1.260 556,500 672,618 1.2087 1.184 1.180 1.209 1.176 1.239 566,088 1.1882 -4.60%
2022-03-04 0 1.262 1.260 1.290 1.254 1.282 841,510 1,069,394 1.2708 1.241 1.239 1.268 1.233 1.260 856,009 1.2493 -4.39%
2022-03-03 0 1.320 1.280 1.460 1.320 1.342 124,800 166,554 1.3346 1.298 1.258 1.435 1.298 1.319 126,950 1.3120 -1.49%
2022-03-02 0 1.340 - 1.460 1.340 1.376 957,500 1,296,648 1.3542 1.317 - 1.435 1.317 1.353 973,997 1.3313 -2.62%
2022-03-01 0 1.376 1.360 1.460 1.366 1.382 582,310 799,984 1.3738 1.353 1.337 1.435 1.343 1.359 592,343 1.3505 0.88%
2022-02-28 0 1.364 1.350 1.400 1.346 1.372 330,261 447,832 1.3560 1.341 1.327 1.376 1.323 1.349 335,951 1.3330 0.00%
2022-02-25 0 1.364 1.360 1.400 1.364 1.386 329,000 451,276 1.3717 1.341 1.337 1.376 1.341 1.363 334,668 1.3484 0.74%
2022-02-24 0 1.354 1.330 1.560 1.350 1.424 580,600 793,979 1.3675 1.331 1.307 1.534 1.327 1.400 590,603 1.3444 -4.38%
2022-02-23 0 1.416 1.410 1.560 1.394 1.424 347,400 489,336 1.4086 1.392 1.386 1.534 1.370 1.400 353,385 1.3847 1.72%
2022-02-22 0 1.392 1.380 1.560 1.384 1.420 885,500 1,234,447 1.3941 1.368 1.357 1.534 1.361 1.396 900,757 1.3705 -2.38%
2022-02-21 0 1.426 1.420 1.510 1.426 1.458 553,200 798,041 1.4426 1.402 1.396 1.484 1.402 1.433 562,731 1.4182 -2.73%
2022-02-18 0 1.466 1.450 1.520 1.466 1.514 289,800 435,802 1.5038 1.441 1.425 1.494 1.441 1.488 294,793 1.4783 -2.79%
2022-02-17 0 1.508 1.400 1.530 1.502 1.516 301,300 454,850 1.5096 1.482 1.376 1.504 1.477 1.490 306,491 1.4841 0.53%
2022-02-16 0 1.500 1.400 1.510 1.494 1.504 224,700 336,921 1.4994 1.475 1.376 1.484 1.469 1.479 228,571 1.4740 2.32%
2022-02-15 0 1.466 1.400 1.550 1.466 1.484 415,000 612,048 1.4748 1.441 1.376 1.524 1.441 1.459 422,150 1.4498 -0.41%
2022-02-14 0 1.472 1.360 1.480 1.462 1.480 391,000 575,149 1.4710 1.447 1.337 1.455 1.437 1.455 397,737 1.4461 -1.34%
2022-02-11 0 1.492 1.480 1.550 1.486 1.512 545,400 815,737 1.4957 1.467 1.455 1.524 1.461 1.486 554,797 1.4703 -1.32%
2022-02-10 0 1.512 1.330 1.550 1.498 1.534 77,400 116,477 1.5049 1.486 1.307 1.524 1.473 1.508 78,734 1.4794 0.40%
2022-02-09 0 1.506 1.330 1.530 1.492 1.510 49,100 73,609 1.4992 1.480 1.307 1.504 1.467 1.484 49,946 1.4738 3.58%
2022-02-08 0 1.454 1.450 1.550 1.444 1.472 110,300 160,307 1.4534 1.429 1.425 1.524 1.420 1.447 112,200 1.4288 -1.49%
2022-02-07 0 1.476 1.330 1.550 1.462 1.492 457,400 675,173 1.4761 1.451 1.307 1.524 1.437 1.467 465,281 1.4511 -1.34%
2022-02-04 0 1.496 1.490 1.550 1.464 1.496 385,300 571,444 1.4831 1.471 1.465 1.524 1.439 1.471 391,938 1.4580 3.03%
2022-01-31 0 1.452 1.408 1.550 1.420 1.456 92,550 133,002 1.4371 1.427 1.384 1.524 1.396 1.431 94,145 1.4127 2.25%
2022-01-28 0 1.420 1.408 1.550 1.404 1.444 150,200 213,324 1.4203 1.396 1.384 1.524 1.380 1.420 152,788 1.3962 -1.66%
2022-01-27 0 1.444 1.420 - 1.434 1.470 454,800 664,597 1.4613 1.420 1.396 - 1.410 1.445 462,636 1.4365 -3.60%
2022-01-26 0 1.498 1.470 1.648 1.490 1.508 247,400 371,545 1.5018 1.473 1.445 1.620 1.465 1.482 251,663 1.4764 0.94%
2022-01-25 0 1.484 1.470 1.530 1.480 1.512 527,577 791,860 1.5009 1.459 1.445 1.504 1.455 1.486 536,667 1.4755 -3.01%
2022-01-24 0 1.530 1.510 1.530 1.530 1.560 655,600 1,005,080 1.5331 1.504 1.484 1.504 1.504 1.534 666,896 1.5071 -2.55%
2022-01-21 0 1.570 1.500 1.650 1.560 1.576 58,000 91,075 1.5703 1.543 1.475 1.622 1.534 1.549 58,999 1.5437 -0.51%
2022-01-20 0 1.578 1.500 1.650 1.520 1.564 25,700 39,664 1.5433 1.551 1.475 1.622 1.494 1.538 26,143 1.5172 4.64%
2022-01-19 0 1.508 1.500 1.510 1.506 1.532 47,000 70,831 1.5070 1.482 1.475 1.484 1.480 1.506 47,810 1.4815 -1.18%
2022-01-18 0 1.526 1.520 1.650 1.526 1.560 6,200 9,581 1.5453 1.500 1.494 1.622 1.500 1.534 6,307 1.5191 -0.52%
2022-01-17 0 1.534 1.520 1.650 1.522 1.550 212,100 325,017 1.5324 1.508 1.494 1.622 1.496 1.524 215,754 1.5064 -0.65%
2022-01-14 0 1.544 1.500 1.648 1.510 1.540 33,200 50,562 1.5230 1.518 1.475 1.620 1.484 1.514 33,772 1.4972 -0.39%
2022-01-13 0 1.550 1.544 1.552 1.544 1.570 47,000 72,958 1.5523 1.524 1.518 1.526 1.518 1.543 47,810 1.5260 -1.65%
2022-01-12 0 1.576 1.552 1.650 1.552 1.578 126,300 197,999 1.5677 1.549 1.526 1.622 1.526 1.551 128,476 1.5411 4.79%
2022-01-11 0 1.504 1.440 - 1.496 1.514 11,500 17,298 1.5042 1.479 1.416 - 1.471 1.488 11,698 1.4787 0.00%
2022-01-10 0 1.504 1.480 - 1.482 1.500 3,000 4,449 1.4830 1.479 1.455 - 1.457 1.475 3,052 1.4579 2.31%
2022-01-07 0 1.470 1.420 - 1.448 1.470 5,800 8,430 1.4534 1.445 1.396 - 1.423 1.445 5,900 1.4288 2.08%
2022-01-06 0 1.440 1.414 - 1.408 1.434 151,600 215,911 1.4242 1.416 1.390 - 1.384 1.410 154,212 1.4001 1.12%
2022-01-05 0 1.424 1.410 1.650 1.424 1.474 77,800 112,923 1.4515 1.400 1.386 1.622 1.400 1.449 79,140 1.4269 -4.69%
2022-01-04 0 1.494 1.490 1.650 1.494 1.500 5,900 8,838 1.4980 1.469 1.465 1.622 1.469 1.475 6,002 1.4726 -1.32%
2022-01-03 0 1.514 1.380 - - - 0 0 - 1.488 1.357 - - - 0 - -0.39%
2021-12-31 0 1.520 1.420 1.650 1.440 1.520 110,500 160,723 1.4545 1.494 1.396 1.622 1.416 1.494 112,404 1.4299 3.97%
2021-12-30 0 1.462 1.450 1.500 1.460 1.474 81,600 119,234 1.4612 1.437 1.425 1.475 1.435 1.449 83,006 1.4365 0.00%
2021-12-29 0 1.462 1.460 1.650 1.462 1.470 47,700 69,991 1.4673 1.437 1.435 1.622 1.437 1.445 48,522 1.4425 -1.88%
2021-12-28 0 1.490 1.470 1.650 1.482 1.512 128,900 192,274 1.4917 1.465 1.445 1.622 1.457 1.486 131,121 1.4664 -1.19%
2021-12-24 0 1.508 1.500 1.650 - - 0 0 - 1.482 1.475 1.622 - - 0 - -0.13%
2021-12-23 0 1.510 1.500 1.650 1.496 1.522 71,400 106,895 1.4971 1.484 1.475 1.622 1.471 1.496 72,630 1.4718 -0.66%
2021-12-22 0 1.520 1.470 1.650 1.510 1.534 31,400 47,759 1.5210 1.494 1.445 1.622 1.484 1.508 31,941 1.4952 1.06%
2021-12-21 0 1.504 1.460 1.650 1.466 1.510 77,100 114,543 1.4856 1.479 1.435 1.622 1.441 1.484 78,428 1.4605 2.04%
2021-12-20 0 1.474 1.460 1.486 1.468 1.582 199,500 313,618 1.5720 1.449 1.435 1.461 1.443 1.555 202,937 1.5454 -3.15%
2021-12-17 0 1.522 1.508 1.650 1.520 1.540 65,800 100,268 1.5238 1.496 1.482 1.622 1.494 1.514 66,934 1.4980 -2.56%
2021-12-16 0 1.562 1.532 - 1.532 1.562 24,500 37,772 1.5417 1.536 1.506 - 1.506 1.536 24,922 1.5156 0.77%
2021-12-15 0 1.550 1.540 - 1.550 1.574 59,178 92,779 1.5678 1.524 1.514 - 1.524 1.547 60,198 1.5412 -1.40%
2021-12-14 0 1.572 1.560 1.868 1.574 1.600 203,800 324,435 1.5919 1.545 1.534 1.836 1.547 1.573 207,311 1.5650 -2.96%
2021-12-13 0 1.620 1.532 1.868 1.626 1.644 900 1,468 1.6311 1.593 1.506 1.836 1.598 1.616 916 1.6035 0.50%
2021-12-10 0 1.612 - 1.868 1.606 1.662 85,400 138,118 1.6173 1.585 - 1.836 1.579 1.634 86,871 1.5899 -1.23%
2021-12-09 0 1.632 1.630 1.650 1.622 1.632 19,300 31,404 1.6272 1.604 1.602 1.622 1.595 1.604 19,633 1.5996 2.00%
2021-12-08 0 1.600 1.580 1.620 1.600 1.608 30,300 48,688 1.6069 1.573 1.553 1.593 1.573 1.581 30,822 1.5796 0.13%
2021-12-07 0 1.598 1.574 1.650 1.554 1.600 577,500 905,405 1.5678 1.571 1.547 1.622 1.528 1.573 587,450 1.5412 4.44%
2021-12-06 0 1.530 1.520 1.750 1.530 1.600 119,200 183,602 1.5403 1.504 1.494 1.720 1.504 1.573 121,254 1.5142 -3.65%
2021-12-03 0 1.588 1.580 1.750 1.576 1.716 207,000 339,392 1.6396 1.561 1.553 1.720 1.549 1.687 210,566 1.6118 -1.24%
2021-12-02 0 1.608 1.600 1.750 1.606 1.620 9,800 15,757 1.6079 1.581 1.573 1.720 1.579 1.593 9,969 1.5806 -0.12%
2021-12-01 0 1.610 1.610 1.640 1.610 1.636 421,800 686,425 1.6274 1.583 1.583 1.612 1.583 1.608 429,067 1.5998 0.12%
2021-11-30 0 1.608 1.590 1.750 1.590 1.642 310,200 507,517 1.6361 1.581 1.563 1.720 1.563 1.614 315,545 1.6084 -1.59%
2021-11-29 0 1.634 1.630 1.800 1.630 1.666 23,700 38,882 1.6406 1.606 1.602 1.770 1.602 1.638 24,108 1.6128 -0.97%
2021-11-26 0 1.650 - 1.800 1.650 1.686 116,310 194,060 1.6685 1.622 - 1.770 1.622 1.657 118,314 1.6402 -3.40%
2021-11-25 0 1.708 1.680 1.868 1.678 1.708 483,800 814,582 1.6837 1.679 1.652 1.836 1.650 1.679 492,136 1.6552 1.07%
2021-11-24 0 1.690 1.660 1.868 1.690 1.704 665,800 1,130,238 1.6976 1.661 1.632 1.836 1.661 1.675 677,271 1.6688 -0.35%
2021-11-23 0 1.696 1.650 1.868 1.682 1.698 240,900 407,152 1.6901 1.667 1.622 1.836 1.654 1.669 245,051 1.6615 -1.28%
2021-11-22 0 1.718 1.650 1.750 1.716 1.720 64,200 110,184 1.7163 1.689 1.622 1.720 1.687 1.691 65,306 1.6872 -0.35%
2021-11-19 0 1.724 1.724 1.750 1.714 1.800 34,800 61,756 1.7746 1.695 1.695 1.720 1.685 1.770 35,400 1.7445 -0.46%
2021-11-18 0 1.732 1.730 1.820 1.732 1.740 122,800 213,548 1.7390 1.703 1.701 1.789 1.703 1.711 124,916 1.7095 -2.91%
2021-11-17 0 1.784 - 1.800 1.784 1.792 15,900 28,447 1.7891 1.754 - 1.770 1.754 1.762 16,174 1.7588 -0.45%
2021-11-16 0 1.792 - 1.818 1.784 1.800 6,300 11,282 1.7908 1.762 - 1.787 1.754 1.770 6,409 1.7605 1.24%
2021-11-15 0 1.770 1.752 1.786 1.770 1.770 3,100 5,487 1.7700 1.740 1.722 1.756 1.740 1.740 3,153 1.7400 0.91%
2021-11-12 0 1.754 1.750 1.820 1.732 1.764 7,100 12,490 1.7592 1.724 1.720 1.789 1.703 1.734 7,222 1.7294 1.39%
2021-11-11 0 1.730 1.700 1.818 1.700 1.704 35,200 59,846 1.7002 1.701 1.671 1.787 1.671 1.675 35,806 1.6714 1.76%
2021-11-10 0 1.700 1.640 1.818 1.660 1.664 13,900 23,128 1.6639 1.671 1.612 1.787 1.632 1.636 14,139 1.6357 2.04%
2021-11-09 0 1.666 1.550 1.820 1.662 1.684 34,100 56,869 1.6677 1.638 1.524 1.789 1.634 1.655 34,688 1.6395 0.36%
2021-11-08 0 1.660 1.610 1.820 1.658 1.676 36,900 61,291 1.6610 1.632 1.583 1.789 1.630 1.648 37,536 1.6329 -1.19%
2021-11-05 0 1.680 1.660 1.830 1.660 1.710 29,600 49,847 1.6840 1.652 1.632 1.799 1.632 1.681 30,110 1.6555 -1.87%
2021-11-04 0 1.712 1.680 1.828 1.702 1.712 218,300 372,453 1.7062 1.683 1.652 1.797 1.673 1.683 222,061 1.6773 1.90%
2021-11-03 0 1.680 1.680 1.830 1.670 1.680 3,000 5,022 1.6740 1.652 1.652 1.799 1.642 1.652 3,052 1.6456 -0.94%
2021-11-02 0 1.696 1.660 1.830 1.692 1.752 485,500 845,494 1.7415 1.667 1.632 1.799 1.663 1.722 493,865 1.7120 0.59%
2021-11-01 0 1.686 1.680 1.690 1.686 1.700 2,000 3,398 1.6990 1.657 1.652 1.661 1.657 1.671 2,034 1.6702 -1.98%
2021-10-29 0 1.720 1.710 1.730 1.720 1.724 37,300 64,280 1.7233 1.691 1.681 1.701 1.691 1.695 37,943 1.6941 -0.81%
2021-10-28 0 1.734 1.730 1.868 1.750 1.756 16,200 28,357 1.7504 1.705 1.701 1.836 1.720 1.726 16,479 1.7208 0.46%
2021-10-27 0 1.726 1.710 1.868 1.726 1.784 39,500 68,644 1.7378 1.697 1.681 1.836 1.697 1.754 40,181 1.7084 -3.25%
2021-10-26 0 1.784 1.776 1.866 1.780 1.816 23,700 42,760 1.8042 1.754 1.746 1.834 1.750 1.785 24,108 1.7737 -1.65%
2021-10-25 0 1.814 1.810 1.868 1.808 1.814 6,200 11,230 1.8113 1.783 1.779 1.836 1.777 1.783 6,307 1.7806 -0.22%
2021-10-22 0 1.818 1.790 1.860 1.794 1.824 49,300 89,061 1.8065 1.787 1.760 1.828 1.764 1.793 50,149 1.7759 2.02%
2021-10-21 0 1.782 1.730 1.868 1.772 1.800 50,000 89,139 1.7828 1.752 1.701 1.836 1.742 1.770 50,861 1.7526 -0.89%
2021-10-20 0 1.798 1.796 1.868 1.760 1.802 23,600 42,123 1.7849 1.768 1.766 1.836 1.730 1.771 24,007 1.7546 2.98%
2021-10-19 0 1.746 1.728 1.750 1.690 1.748 179,900 311,658 1.7324 1.716 1.699 1.720 1.661 1.718 183,000 1.7031 3.07%
2021-10-18 0 1.694 1.680 1.750 1.664 1.690 96,800 162,028 1.6738 1.665 1.652 1.720 1.636 1.661 98,468 1.6455 0.12%
2021-10-15 0 1.692 1.680 1.746 1.674 1.746 18,700 31,466 1.6827 1.663 1.652 1.716 1.646 1.716 19,022 1.6542 1.81%
2021-10-12 0 1.662 1.620 1.700 1.660 1.696 51,500 86,538 1.6803 1.634 1.593 1.671 1.632 1.667 52,387 1.6519 -3.15%
2021-10-11 0 1.716 1.610 1.720 1.710 1.724 118,100 203,197 1.7206 1.687 1.583 1.691 1.681 1.695 120,135 1.6914 3.25%
2021-10-08 0 1.662 1.610 1.700 1.648 1.692 75,300 126,187 1.6758 1.634 1.583 1.671 1.620 1.663 76,597 1.6474 0.12%
2021-10-07 0 1.660 1.600 1.700 1.600 1.660 51,000 83,280 1.6329 1.632 1.573 1.671 1.573 1.632 51,879 1.6053 5.46%
2021-10-06 0 1.574 1.550 1.700 1.570 1.612 170,800 268,989 1.5749 1.547 1.524 1.671 1.543 1.585 173,743 1.5482 -1.63%
2021-10-05 0 1.600 1.596 1.700 1.566 1.604 63,550 100,432 1.5804 1.573 1.569 1.671 1.539 1.577 64,645 1.5536 -0.12%
2021-10-04 0 1.602 1.596 1.866 1.596 1.630 237,500 380,141 1.6006 1.575 1.569 1.834 1.569 1.602 241,592 1.5735 -1.72%
2021-09-30 0 1.630 1.620 1.868 1.630 1.630 1,600 2,608 1.6300 1.602 1.593 1.836 1.602 1.602 1,628 1.6024 -1.57%
2021-09-29 0 1.656 1.630 1.868 1.612 1.866 72,800 117,838 1.6187 1.628 1.602 1.836 1.585 1.834 74,054 1.5912 -1.19%
2021-09-28 0 1.676 1.640 1.868 1.644 1.678 110,950 183,656 1.6553 1.648 1.612 1.836 1.616 1.650 112,862 1.6273 2.44%
2021-09-27 0 1.636 1.630 1.868 1.638 1.666 15,500 25,648 1.6547 1.608 1.602 1.836 1.610 1.638 15,767 1.6267 -0.73%
2021-09-24 0 1.648 1.600 1.868 1.644 1.866 161,900 269,258 1.6631 1.620 1.573 1.836 1.616 1.834 164,689 1.6349 -2.60%
2021-09-23 0 1.692 1.680 1.868 1.680 1.716 47,900 81,487 1.7012 1.663 1.652 1.836 1.652 1.687 48,725 1.6724 0.83%
2021-09-21 0 1.678 1.650 1.868 1.658 1.680 42,700 71,225 1.6680 1.650 1.622 1.836 1.630 1.652 43,436 1.6398 -0.36%
2021-09-20 0 1.684 1.660 1.868 1.650 1.700 161,000 269,516 1.6740 1.655 1.632 1.836 1.622 1.671 163,774 1.6457 -2.43%
2021-09-17 0 1.726 1.716 1.732 1.672 1.716 132,800 224,630 1.6915 1.697 1.687 1.703 1.644 1.687 135,088 1.6628 3.48%
2021-09-16 0 1.668 1.660 1.850 1.654 1.704 109,150 183,831 1.6842 1.640 1.632 1.819 1.626 1.675 111,031 1.6557 -1.42%
2021-09-15 0 1.692 1.680 1.848 1.698 1.720 244,480 417,892 1.7093 1.663 1.652 1.817 1.669 1.691 248,692 1.6804 -3.09%
2021-09-14 0 1.746 1.724 1.790 1.750 1.768 4,100 7,247 1.7676 1.716 1.695 1.760 1.720 1.738 4,171 1.7376 -1.24%
2021-09-13 0 1.768 1.768 1.868 1.752 1.772 1,900 3,338 1.7568 1.738 1.738 1.836 1.722 1.742 1,933 1.7271 -2.32%
2021-09-10 0 1.810 1.806 1.866 1.788 1.806 71,400 128,223 1.7958 1.779 1.775 1.834 1.758 1.775 72,630 1.7654 2.61%
2021-09-09 0 1.764 1.700 1.868 1.762 1.812 235,500 422,330 1.7933 1.734 1.671 1.836 1.732 1.781 239,558 1.7630 -3.82%
2021-09-08 0 1.834 1.800 1.868 1.832 1.868 212,900 391,233 1.8376 1.803 1.770 1.836 1.801 1.836 216,568 1.8065 -1.19%
2021-09-07 0 1.856 1.820 1.930 1.834 1.856 207,100 381,894 1.8440 1.825 1.789 1.897 1.803 1.825 210,668 1.8128 1.87%
2021-09-06 0 1.822 1.818 1.930 1.800 1.822 12,700 23,099 1.8188 1.791 1.787 1.897 1.770 1.791 12,919 1.7880 0.89%
2021-09-03 0 1.806 1.790 1.930 1.792 1.812 2,839,000 5,110,231 1.8000 1.775 1.760 1.897 1.762 1.781 2,887,914 1.7695 -1.31%
2021-09-02 0 1.830 1.810 1.920 1.818 1.852 203,300 373,256 1.8360 1.799 1.779 1.887 1.787 1.821 206,803 1.8049 1.67%
2021-09-01 0 1.800 1.790 1.826 1.800 1.810 7,100 12,842 1.8087 1.770 1.760 1.795 1.770 1.779 7,222 1.7781 2.39%
2021-08-31 0 1.758 1.698 1.844 1.698 1.726 74,200 128,051 1.7258 1.728 1.669 1.813 1.669 1.697 75,478 1.6965 2.33%
2021-08-30 0 1.718 1.700 1.802 1.690 1.722 3,753,200 6,430,501 1.7133 1.689 1.671 1.771 1.661 1.693 3,817,865 1.6843 1.42%
2021-08-27 0 1.694 1.660 1.930 1.690 1.730 289,600 498,493 1.7213 1.665 1.632 1.897 1.661 1.701 294,590 1.6922 -0.12%
2021-08-26 0 1.696 1.690 1.880 1.680 1.734 144,300 244,691 1.6957 1.667 1.661 1.848 1.652 1.705 146,786 1.6670 -1.97%
2021-08-25 0 1.730 1.722 1.930 1.720 1.798 346,700 603,228 1.7399 1.701 1.693 1.897 1.691 1.768 352,673 1.7104 0.35%
2021-08-24 0 1.724 1.710 1.810 1.610 1.726 404,200 684,849 1.6943 1.695 1.681 1.779 1.583 1.697 411,164 1.6656 7.21%
2021-08-23 0 1.608 1.600 - 1.608 1.652 215,300 348,830 1.6202 1.581 1.573 - 1.581 1.624 219,009 1.5928 2.03%
2021-08-20 0 1.576 1.550 - 1.556 1.616 202,300 320,276 1.5832 1.549 1.524 - 1.530 1.589 205,786 1.5564 -2.48%
2021-08-19 0 1.616 1.616 1.930 1.614 1.678 3,615,400 5,898,039 1.6314 1.589 1.589 1.897 1.587 1.650 3,677,691 1.6037 -2.88%
2021-08-18 0 1.664 1.650 1.930 1.660 1.686 906,900 1,512,193 1.6674 1.636 1.622 1.897 1.632 1.657 922,525 1.6392 -0.24%
2021-08-17 0 1.668 1.660 1.750 1.664 1.720 381,700 641,499 1.6806 1.640 1.632 1.720 1.636 1.691 388,276 1.6522 -3.02%
2021-08-16 0 1.720 1.710 1.806 1.716 1.770 492,900 852,028 1.7286 1.691 1.681 1.775 1.687 1.740 501,392 1.6993 -2.60%
2021-08-13 0 1.766 1.750 1.950 1.756 1.820 594,900 1,049,824 1.7647 1.736 1.720 1.917 1.726 1.789 605,150 1.7348 -1.89%
2021-08-12 0 1.800 1.790 1.950 1.798 1.828 211,760 382,536 1.8065 1.770 1.760 1.917 1.768 1.797 215,408 1.7759 -1.75%
2021-08-11 0 1.832 1.822 1.950 1.820 1.836 179,000 327,621 1.8303 1.801 1.791 1.917 1.789 1.805 182,084 1.7993 0.11%
2021-08-10 0 1.830 1.798 1.950 1.798 1.830 72,200 132,118 1.8299 1.799 1.768 1.917 1.768 1.799 73,444 1.7989 2.23%
2021-08-09 0 1.790 1.780 1.950 1.770 1.812 147,100 264,378 1.7973 1.760 1.750 1.917 1.740 1.781 149,634 1.7668 -0.56%
2021-08-06 0 1.800 1.770 1.950 1.800 1.812 91,788 165,937 1.8078 1.770 1.740 1.917 1.770 1.781 93,369 1.7772 0.00%
2021-08-05 0 1.800 1.800 1.950 1.794 1.850 146,200 266,340 1.8218 1.770 1.770 1.917 1.764 1.819 148,719 1.7909 -2.07%
2021-08-04 0 1.838 1.780 1.950 1.782 1.850 160,100 291,978 1.8237 1.807 1.750 1.917 1.752 1.819 162,858 1.7928 2.11%
2021-08-03 0 1.800 1.780 1.950 1.770 1.830 293,000 525,978 1.7951 1.770 1.750 1.917 1.740 1.799 298,048 1.7647 -0.99%
2021-08-02 0 1.818 1.800 1.850 1.796 1.830 501,900 913,998 1.8211 1.787 1.770 1.819 1.766 1.799 510,547 1.7902 -0.44%
2021-07-30 0 1.826 1.820 - 1.788 1.950 100,656 186,772 1.8555 1.795 1.789 - 1.758 1.917 102,390 1.8241 -1.83%
2021-07-29 0 1.860 1.860 - 1.816 1.868 2,253,899 4,125,469 1.8304 1.828 1.828 - 1.785 1.836 2,292,732 1.7994 8.01%
2021-07-28 0 1.722 1.710 - 1.666 1.736 583,430 993,761 1.7033 1.693 1.681 - 1.638 1.707 593,482 1.6745 3.36%
2021-07-27 0 1.666 1.666 1.720 1.648 1.840 657,050 1,146,697 1.7452 1.638 1.638 1.691 1.620 1.809 668,371 1.7157 -7.44%
2021-07-26 0 1.800 1.800 2.200 1.800 1.946 1,961,300 3,584,833 1.8278 1.770 1.770 2.163 1.770 1.913 1,995,092 1.7968 -7.69%
2021-07-23 0 1.950 1.946 2.200 1.950 2.014 48,300 95,027 1.9674 1.917 1.913 2.163 1.917 1.980 49,132 1.9341 -2.89%
2021-07-22 0 2.008 1.970 2.020 2.000 2.008 145,200 291,353 2.0066 1.974 1.937 1.986 1.966 1.974 147,702 1.9726 2.14%
2021-07-21 0 1.966 1.956 2.198 1.956 1.990 187,100 368,792 1.9711 1.933 1.923 2.161 1.923 1.956 190,324 1.9377 0.10%
2021-07-20 0 1.964 1.956 2.010 1.956 2.006 711,000 1,415,921 1.9915 1.931 1.923 1.976 1.923 1.972 723,250 1.9577 -1.31%
2021-07-19 0 1.990 1.980 2.200 1.990 2.020 878,300 1,756,374 1.9997 1.956 1.946 2.163 1.956 1.986 893,433 1.9659 -3.02%
2021-07-16 0 2.052 2.030 2.200 2.044 2.060 230,500 473,328 2.0535 2.017 1.996 2.163 2.009 2.025 234,471 2.0187 -0.39%
2021-07-15 0 2.060 2.050 2.200 2.056 2.068 86,000 177,371 2.0625 2.025 2.015 2.163 2.021 2.033 87,482 2.0275 0.10%
2021-07-14 0 2.058 2.050 2.200 2.052 2.100 128,671 265,097 2.0603 2.023 2.015 2.163 2.017 2.064 130,888 2.0254 0.10%
2021-07-13 0 2.056 2.054 2.080 2.024 2.070 84,500 173,107 2.0486 2.021 2.019 2.045 1.990 2.035 85,956 2.0139 2.09%
2021-07-12 0 2.014 2.000 2.080 1.998 2.028 580,100 1,170,464 2.0177 1.980 1.966 2.045 1.964 1.994 590,095 1.9835 0.80%
2021-07-09 0 1.998 1.980 2.200 1.936 2.000 346,700 688,693 1.9864 1.964 1.946 2.163 1.903 1.966 352,673 1.9528 1.63%
2021-07-08 0 1.966 1.960 1.970 1.962 2.040 239,300 477,144 1.9939 1.933 1.927 1.937 1.929 2.005 243,423 1.9601 -3.53%
2021-07-07 0 2.038 2.030 2.050 2.018 2.118 669,200 1,365,912 2.0411 2.003 1.996 2.015 1.984 2.082 680,730 2.0065 -0.88%
2021-07-06 0 2.056 2.040 2.120 2.040 2.078 143,800 295,300 2.0535 2.021 2.005 2.084 2.005 2.043 146,278 2.0188 -0.68%
2021-07-05 0 2.070 2.060 2.120 2.068 2.110 158,400 328,193 2.0719 2.035 2.025 2.084 2.033 2.074 161,129 2.0368 -2.36%
2021-07-02 0 2.120 2.090 2.190 2.114 2.184 93,800 200,852 2.1413 2.084 2.055 2.153 2.078 2.147 95,416 2.1050 -3.20%
2021-06-30 0 2.190 2.140 2.260 2.188 2.218 19,100 42,136 2.2061 2.153 2.104 2.222 2.151 2.180 19,429 2.1687 -0.90%
2021-06-29 0 2.210 2.140 2.258 2.208 2.242 267,500 597,010 2.2318 2.173 2.104 2.220 2.171 2.204 272,109 2.1940 -0.45%
2021-06-28 0 2.220 2.180 2.330 2.218 2.284 617,189 1,376,187 2.2298 2.182 2.143 2.291 2.180 2.245 627,823 2.1920 0.00%
2021-06-25 0 2.220 2.200 2.230 2.186 2.222 237,000 521,462 2.2003 2.182 2.163 2.192 2.149 2.184 241,083 2.1630 3.06%
2021-06-24 0 2.154 2.110 2.200 - - 0 0 - 2.118 2.074 2.163 - - 0 - 0.28%
2021-06-23 0 2.148 2.140 2.190 2.110 2.194 497,700 1,050,974 2.1117 2.112 2.104 2.153 2.074 2.157 506,275 2.0759 2.29%
2021-06-22 0 2.100 2.088 2.100 2.100 2.132 73,600 155,918 2.1185 2.064 2.053 2.064 2.064 2.096 74,868 2.0826 -1.87%
2021-06-21 0 2.140 2.120 2.160 2.130 2.198 116,100 248,994 2.1447 2.104 2.084 2.123 2.094 2.161 118,100 2.1083 -0.47%
2021-06-18 0 2.150 2.080 2.160 2.146 2.198 63,600 137,394 2.1603 2.114 2.045 2.123 2.110 2.161 64,696 2.1237 1.61%
2021-06-17 0 2.116 2.106 2.116 2.090 2.408 36,100 76,745 2.1259 2.080 2.070 2.080 2.055 2.367 36,722 2.0899 0.76%
2021-06-16 0 2.100 2.080 - 2.096 2.126 320,500 673,487 2.1014 2.064 2.045 - 2.060 2.090 326,022 2.0658 -1.87%
2021-06-15 0 2.140 2.132 - 2.120 2.158 25,400 54,404 2.1419 2.104 2.096 - 2.084 2.121 25,838 2.1056 -0.28%
2021-06-11 0 2.146 2.130 2.190 2.146 2.170 23,900 51,628 2.1602 2.110 2.094 2.153 2.110 2.133 24,312 2.1236 0.28%
2021-06-10 0 2.140 2.130 - 2.140 2.162 23,100 49,873 2.1590 2.104 2.094 - 2.104 2.125 23,498 2.1224 -0.37%
2021-06-09 0 2.148 2.140 - 2.088 2.150 319,800 684,709 2.1411 2.112 2.104 - 2.053 2.114 325,310 2.1048 -0.09%
2021-06-08 0 2.150 2.140 - 2.142 2.176 113,600 245,180 2.1583 2.114 2.104 - 2.106 2.139 115,557 2.1217 -0.92%
2021-06-07 0 2.170 2.160 - 2.166 2.170 24,300 52,673 2.1676 2.133 2.123 - 2.129 2.133 24,719 2.1309 -0.37%
2021-06-04 0 2.178 2.150 - 2.178 2.196 80,100 175,228 2.1876 2.141 2.114 - 2.141 2.159 81,480 2.1506 -1.00%
2021-06-03 0 2.200 2.194 - 2.200 2.230 29,700 66,079 2.2249 2.163 2.157 - 2.163 2.192 30,212 2.1872 -0.72%
2021-06-02 0 2.216 2.212 2.238 2.216 2.320 1,666,700 3,729,703 2.2378 2.178 2.175 2.200 2.178 2.281 1,695,416 2.1999 -0.89%
2021-06-01 0 2.236 2.234 2.502 2.198 2.238 79,600 176,925 2.2227 2.198 2.196 2.460 2.161 2.200 80,971 2.1850 2.76%
2021-05-31 0 2.176 2.100 - 2.160 2.170 86,300 186,833 2.1649 2.139 2.064 - 2.123 2.133 87,787 2.1283 1.68%
2021-05-28 0 2.140 2.138 2.200 2.140 2.172 89,200 192,032 2.1528 2.104 2.102 2.163 2.104 2.135 90,737 2.1164 -1.83%
2021-05-27 0 2.180 2.150 2.200 2.180 2.180 161,600 352,130 2.1790 2.143 2.114 2.163 2.143 2.143 164,384 2.1421 0.37%
2021-05-26 0 2.172 2.150 2.180 2.160 2.178 11,100 24,093 2.1705 2.135 2.114 2.143 2.123 2.141 11,291 2.1338 1.02%
2021-05-25 0 2.150 2.120 2.158 2.118 2.160 116,600 250,356 2.1471 2.114 2.084 2.121 2.082 2.123 118,609 2.1108 1.51%
2021-05-24 0 2.118 2.118 2.122 2.118 2.162 46,500 99,256 2.1345 2.082 2.082 2.086 2.082 2.125 47,301 2.0984 -1.76%
2021-05-21 0 2.156 2.140 2.250 2.142 2.162 338,700 730,148 2.1557 2.119 2.104 2.212 2.106 2.125 344,536 2.1192 1.51%
2021-05-20 0 2.124 2.120 2.140 2.098 2.134 68,200 144,357 2.1167 2.088 2.084 2.104 2.062 2.098 69,375 2.0808 0.95%
2021-05-18 0 2.104 2.102 2.110 2.050 2.104 138,000 288,811 2.0928 2.068 2.066 2.074 2.015 2.068 140,378 2.0574 1.74%
2021-05-17 0 2.068 2.060 2.070 2.054 2.076 211,600 437,237 2.0663 2.033 2.025 2.035 2.019 2.041 215,246 2.0313 1.67%
2021-05-14 0 2.034 2.018 - 2.000 2.040 55,189 111,316 2.0170 2.000 1.984 - 1.966 2.005 56,140 1.9828 -0.59%
2021-05-13 0 2.046 2.050 2.060 2.046 2.082 286,300 587,499 2.0520 2.011 2.015 2.025 2.011 2.047 291,233 2.0173 -3.03%
2021-05-12 0 2.110 2.090 2.140 2.050 2.110 95,200 196,567 2.0648 2.074 2.055 2.104 2.015 2.074 96,840 2.0298 3.13%
2021-05-11 0 2.046 2.040 - 2.030 2.100 828,200 1,696,624 2.0486 2.011 2.005 - 1.996 2.064 842,469 2.0139 -3.31%
2021-05-10 0 2.116 2.110 2.140 2.112 2.160 255,200 542,453 2.1256 2.080 2.074 2.104 2.076 2.123 259,597 2.0896 -1.12%
2021-05-07 0 2.140 2.132 - 2.138 2.184 99,300 213,798 2.1531 2.104 2.096 - 2.102 2.147 101,011 2.1166 -2.01%
2021-05-06 0 2.184 2.150 - 2.170 2.210 89,100 195,076 2.1894 2.147 2.114 - 2.133 2.173 90,635 2.1523 0.09%
2021-05-05 0 2.182 2.120 - 2.176 2.190 188,500 411,222 2.1815 2.145 2.084 - 2.139 2.153 191,748 2.1446 -2.06%
2021-05-04 0 2.228 2.210 - 2.210 2.232 42,600 94,483 2.2179 2.190 2.173 - 2.173 2.194 43,334 2.1803 0.91%
2021-05-03 0 2.208 2.200 - 2.208 2.290 34,500 76,705 2.2233 2.171 2.163 - 2.171 2.251 35,094 2.1857 -1.16%
2021-04-30 0 2.234 2.230 2.330 2.236 2.330 165,160 379,352 2.2969 2.196 2.192 2.291 2.198 2.291 168,006 2.2580 -2.10%
2021-04-29 0 2.282 2.250 2.330 2.252 2.310 299,300 684,112 2.2857 2.243 2.212 2.291 2.214 2.271 304,457 2.2470 -0.35%
2021-04-28 0 2.290 2.250 2.330 - - 0 0 - 2.251 2.212 2.291 - - 0 - 0.00%
2021-04-27 0 2.290 2.286 2.330 2.240 2.298 166,200 377,216 2.2697 2.251 2.247 2.291 2.202 2.259 169,064 2.2312 0.00%
2021-04-26 0 2.290 2.250 2.330 2.280 2.300 219,400 501,047 2.2837 2.251 2.212 2.291 2.241 2.261 223,180 2.2450 0.44%
2021-04-23 0 2.280 2.250 - 2.238 2.280 189,200 428,904 2.2669 2.241 2.212 - 2.200 2.241 192,460 2.2285 2.43%
2021-04-22 0 2.226 2.200 2.240 2.216 2.232 176,600 393,379 2.2275 2.188 2.163 2.202 2.178 2.194 179,643 2.1898 1.18%
2021-04-21 0 2.200 2.190 2.230 2.188 2.210 36,400 79,958 2.1966 2.163 2.153 2.192 2.151 2.173 37,027 2.1594 -1.52%
2021-04-20 0 2.234 2.220 2.294 2.218 2.244 40,900 90,919 2.2230 2.196 2.182 2.255 2.180 2.206 41,605 2.1853 -0.45%
2021-04-19 0 2.244 2.236 2.250 2.236 2.250 124,300 279,623 2.2496 2.206 2.198 2.212 2.198 2.212 126,442 2.2115 1.26%
2021-04-16 0 2.216 2.186 2.250 2.186 2.218 107,700 236,009 2.1914 2.178 2.149 2.212 2.149 2.180 109,556 2.1542 1.28%
2021-04-15 0 2.188 2.160 2.250 2.162 2.192 552,200 1,204,474 2.1812 2.151 2.123 2.212 2.125 2.155 561,714 2.1443 -0.82%
2021-04-14 0 2.206 2.150 2.240 2.200 2.220 128,500 283,910 2.2094 2.169 2.114 2.202 2.163 2.182 130,714 2.1720 2.22%
2021-04-13 0 2.158 2.150 2.240 2.158 2.204 108,500 237,267 2.1868 2.121 2.114 2.202 2.121 2.167 110,369 2.1498 -1.64%
2021-04-12 0 2.194 2.192 2.280 2.184 2.226 54,000 118,507 2.1946 2.157 2.155 2.241 2.147 2.188 54,930 2.1574 -1.61%
2021-04-09 0 2.230 2.220 2.270 2.220 2.278 238,600 539,424 2.2608 2.192 2.182 2.232 2.182 2.239 242,711 2.2225 -1.50%
2021-04-08 0 2.264 2.250 2.340 2.238 2.282 226,100 510,797 2.2592 2.226 2.212 2.300 2.200 2.243 229,996 2.2209 0.18%
2021-04-07 0 2.260 2.250 2.338 2.258 2.340 246,630 562,152 2.2793 2.222 2.212 2.298 2.220 2.300 250,879 2.2407 -1.31%
2021-04-01 0 2.290 2.278 2.310 2.248 2.526 169,400 391,160 2.3091 2.251 2.239 2.271 2.210 2.483 172,319 2.2700 4.19%
2021-03-31 0 2.198 2.100 2.240 2.190 2.238 275,100 608,742 2.2128 2.161 2.064 2.202 2.153 2.200 279,840 2.1753 0.27%
2021-03-30 0 2.192 2.100 2.200 2.188 2.206 134,950 296,579 2.1977 2.155 2.064 2.163 2.151 2.169 137,275 2.1605 2.24%
2021-03-29 0 2.144 2.100 2.250 2.126 2.180 476,000 1,023,885 2.1510 2.108 2.064 2.212 2.090 2.143 484,201 2.1146 -2.10%
2021-03-26 0 2.190 2.160 - 2.150 2.200 9,300 20,281 2.1808 2.153 2.123 - 2.114 2.163 9,460 2.1438 2.53%
2021-03-25 0 2.136 2.100 - 2.064 2.148 178,800 379,724 2.1237 2.100 2.064 - 2.029 2.112 181,881 2.0878 -1.11%
2021-03-24 0 2.160 2.160 2.216 2.154 2.222 326,200 714,965 2.1918 2.123 2.123 2.178 2.118 2.184 331,820 2.1547 -3.31%
2021-03-23 0 2.234 2.218 2.600 2.218 2.296 250,702 563,138 2.2462 2.196 2.180 2.556 2.180 2.257 255,021 2.2082 -2.02%
2021-03-22 0 2.280 2.210 2.394 2.278 2.344 110,019 251,605 2.2869 2.241 2.173 2.353 2.239 2.304 111,915 2.2482 -0.35%
2021-03-19 0 2.288 2.256 2.600 2.252 2.330 138,803 318,629 2.2955 2.249 2.218 2.556 2.214 2.291 141,194 2.2567 -1.72%
2021-03-18 0 2.328 2.300 2.444 2.344 2.364 124,700 293,076 2.3502 2.289 2.261 2.403 2.304 2.324 126,849 2.3104 1.48%
2021-03-17 0 2.294 2.210 2.600 2.266 2.294 126,500 288,481 2.2805 2.255 2.173 2.556 2.228 2.255 128,680 2.2419 0.44%
2021-03-16 0 2.284 2.280 2.600 2.264 2.294 280,400 638,791 2.2781 2.245 2.241 2.556 2.226 2.255 285,231 2.2396 2.79%
2021-03-15 0 2.222 2.200 - 2.204 2.310 554,600 1,245,236 2.2453 2.184 2.163 - 2.167 2.271 564,155 2.2073 -2.29%
2021-03-12 0 2.274 2.260 2.330 2.270 2.432 663,100 1,566,181 2.3619 2.235 2.222 2.291 2.232 2.391 674,525 2.3219 -2.15%
2021-03-11 0 2.324 2.310 2.340 2.220 2.324 700,870 1,600,024 2.2829 2.285 2.271 2.300 2.182 2.285 712,946 2.2442 5.16%
2021-03-10 0 2.210 2.200 2.210 2.200 2.340 721,330 1,617,669 2.2426 2.173 2.163 2.173 2.163 2.300 733,758 2.2046 2.22%
2021-03-09 0 2.162 2.180 2.240 2.076 2.240 151,000 324,270 2.1475 2.125 2.143 2.202 2.041 2.202 153,602 2.1111 -0.83%
2021-03-08 0 2.180 2.160 - 2.168 2.386 306,400 686,015 2.2390 2.143 2.123 - 2.131 2.346 311,679 2.2010 -6.36%
2021-03-05 0 2.328 2.318 2.420 2.264 2.370 207,550 477,900 2.3026 2.289 2.279 2.379 2.226 2.330 211,126 2.2636 -2.35%
2021-03-04 0 2.384 2.370 - 2.380 2.460 124,000 299,207 2.4130 2.344 2.330 - 2.340 2.418 126,136 2.3721 -5.40%
2021-03-03 0 2.520 2.486 2.642 2.460 2.650 99,800 252,969 2.5348 2.477 2.444 2.597 2.418 2.605 101,519 2.4918 0.96%
2021-03-02 0 2.496 2.490 2.580 2.490 2.584 375,100 951,950 2.5379 2.454 2.448 2.536 2.448 2.540 381,563 2.4949 -0.32%
2021-03-01 0 2.504 2.480 - 2.468 2.512 541,300 1,354,057 2.5015 2.462 2.438 - 2.426 2.469 550,626 2.4591 3.56%
2021-02-26 0 2.418 2.406 2.566 2.408 2.496 379,600 924,167 2.4346 2.377 2.365 2.523 2.367 2.454 386,140 2.3933 -5.77%
2021-02-25 0 2.566 2.550 2.694 2.538 2.600 370,000 952,407 2.5741 2.523 2.507 2.648 2.495 2.556 376,375 2.5305 1.66%
2021-02-24 0 2.524 2.520 2.570 2.490 2.682 779,600 1,999,096 2.5643 2.481 2.477 2.526 2.448 2.637 793,032 2.5208 -5.68%
2021-02-23 0 2.676 2.650 - 2.596 2.700 1,422,200 3,802,275 2.6735 2.631 2.605 - 2.552 2.654 1,446,704 2.6282 -0.89%
2021-02-22 0 2.700 2.500 2.780 2.700 2.858 395,700 1,089,351 2.7530 2.654 2.458 2.733 2.654 2.810 402,518 2.7063 -4.93%
2021-02-19 0 2.840 2.814 2.840 2.760 2.850 338,800 949,456 2.8024 2.792 2.766 2.792 2.713 2.802 344,637 2.7549 -0.56%
2021-02-18 0 2.856 2.850 - 2.854 3.168 969,500 2,792,075 2.8799 2.808 2.802 - 2.806 3.114 986,204 2.8311 -3.32%
2021-02-17 0 2.954 2.942 - 2.860 2.954 258,022 749,270 2.9039 2.904 2.892 - 2.812 2.904 262,468 2.8547 2.50%
2021-02-16 0 2.882 2.860 - 2.856 2.986 511,300 1,498,214 2.9302 2.833 2.812 - 2.808 2.935 520,109 2.8806 2.13%
2021-02-11 0 2.822 2.500 2.822 2.724 2.822 471,400 1,303,810 2.7658 2.774 2.458 2.774 2.678 2.774 479,522 2.7190 2.54%
2021-02-10 0 2.752 2.700 2.780 2.706 2.752 1,241,100 3,377,383 2.7213 2.705 2.654 2.733 2.660 2.705 1,262,483 2.6752 2.61%
2021-02-09 0 2.682 2.650 2.740 2.630 2.690 215,847 574,581 2.6620 2.637 2.605 2.694 2.585 2.644 219,566 2.6169 1.82%
2021-02-08 0 2.634 2.630 2.740 2.628 2.682 67,638 179,550 2.6546 2.589 2.585 2.694 2.583 2.637 68,803 2.6096 -0.30%
2021-02-05 0 2.642 2.600 2.740 2.642 2.684 1,260,900 3,363,734 2.6677 2.597 2.556 2.694 2.597 2.639 1,282,625 2.6225 -0.90%
2021-02-04 0 2.666 2.620 2.740 2.660 2.712 267,100 718,493 2.6900 2.621 2.576 2.694 2.615 2.666 271,702 2.6444 -2.13%
2021-02-03 0 2.724 2.702 2.740 2.688 2.724 134,400 363,449 2.7042 2.678 2.656 2.694 2.642 2.678 136,716 2.6584 1.34%
2021-02-02 0 2.688 2.500 2.790 2.682 2.718 651,200 1,754,871 2.6948 2.642 2.458 2.743 2.637 2.672 662,420 2.6492 -0.37%
2021-02-01 0 2.698 2.600 2.698 2.536 2.698 215,000 562,136 2.6146 2.652 2.556 2.652 2.493 2.652 218,704 2.5703 6.47%
2021-01-29 0 2.534 2.500 2.700 2.504 2.608 1,149,250 2,941,172 2.5592 2.491 2.458 2.654 2.462 2.564 1,169,051 2.5159 0.40%
2021-01-28 0 2.524 2.500 2.534 2.524 2.650 139,500 360,224 2.5823 2.481 2.458 2.491 2.481 2.605 141,903 2.5385 -4.75%
2021-01-27 0 2.650 2.540 - 2.596 2.714 490,404 1,314,651 2.6808 2.605 2.497 - 2.552 2.668 498,853 2.6353 -0.08%
2021-01-26 0 2.652 2.652 - 2.652 2.830 294,400 798,715 2.7130 2.607 2.607 - 2.607 2.782 299,472 2.6671 -3.70%
2021-01-25 0 2.754 2.750 2.820 2.650 2.760 1,206,900 3,313,362 2.7453 2.707 2.703 2.772 2.605 2.713 1,227,694 2.6988 4.32%
2021-01-22 0 2.640 2.630 - 2.620 2.680 257,350 681,643 2.6487 2.595 2.585 - 2.576 2.635 261,784 2.6038 -0.15%
2021-01-21 0 2.644 2.632 - 2.632 2.748 241,810 643,342 2.6605 2.599 2.587 - 2.587 2.701 245,976 2.6155 -0.75%
2021-01-20 0 2.664 2.560 2.700 2.474 2.668 1,056,800 2,790,460 2.6405 2.619 2.517 2.654 2.432 2.623 1,075,008 2.5958 5.80%
2021-01-19 0 2.518 2.430 2.580 2.490 2.558 582,600 1,466,772 2.5176 2.475 2.389 2.536 2.448 2.515 592,638 2.4750 2.78%
2021-01-18 0 2.450 2.350 - 2.342 2.450 92,500 219,064 2.3683 2.409 2.310 - 2.302 2.409 94,094 2.3281 3.55%
2021-01-15 0 2.366 2.300 2.498 2.340 2.382 289,000 684,101 2.3671 2.326 2.261 2.456 2.300 2.342 293,979 2.3270 -1.17%
2021-01-14 0 2.394 2.320 2.394 2.350 2.498 122,900 300,352 2.4439 2.353 2.281 2.353 2.310 2.456 125,017 2.4025 2.57%
2021-01-13 0 2.334 2.330 2.360 2.338 2.370 46,100 108,840 2.3610 2.294 2.291 2.320 2.298 2.330 46,894 2.3210 -0.26%
2021-01-12 0 2.340 2.300 - 2.324 2.354 263,600 617,634 2.3431 2.300 2.261 - 2.285 2.314 268,142 2.3034 0.00%
2021-01-11 0 2.340 2.300 2.378 2.326 2.380 215,500 505,611 2.3462 2.300 2.261 2.338 2.287 2.340 219,213 2.3065 0.52%
2021-01-08 0 2.328 2.300 2.328 2.282 2.340 325,100 748,155 2.3013 2.289 2.261 2.289 2.243 2.300 330,701 2.2623 2.92%
2021-01-07 0 2.262 2.230 2.350 2.238 2.316 111,300 250,512 2.2508 2.224 2.192 2.310 2.200 2.277 113,218 2.2127 -2.33%
2021-01-06 0 2.316 2.100 2.350 2.290 2.344 307,000 713,894 2.3254 2.277 2.064 2.310 2.251 2.304 312,289 2.2860 1.76%
2021-01-05 0 2.276 2.270 2.300 2.268 2.300 84,000 191,439 2.2790 2.237 2.232 2.261 2.230 2.261 85,447 2.2404 -0.70%
2021-01-04 0 2.292 2.100 2.300 2.190 2.298 452,400 1,034,894 2.2876 2.253 2.064 2.261 2.153 2.259 460,195 2.2488 1.42%
2020-12-31 0 2.260 2.246 2.280 2.250 2.270 21,600 48,825 2.2604 2.222 2.208 2.241 2.212 2.232 21,972 2.2221 1.35%
2020-12-30 0 2.230 2.150 2.230 2.182 2.230 160,500 352,136 2.1940 2.192 2.114 2.192 2.145 2.192 163,265 2.1568 3.24%
2020-12-29 0 2.160 2.110 2.180 2.140 2.184 59,900 129,694 2.1652 2.123 2.074 2.143 2.104 2.147 60,932 2.1285 2.56%
2020-12-28 0 2.106 2.100 2.270 2.100 2.260 388,600 843,616 2.1709 2.070 2.064 2.232 2.064 2.222 395,295 2.1341 -4.36%
2020-12-24 0 2.202 2.170 2.270 2.198 2.246 1,002,700 2,230,932 2.2249 2.165 2.133 2.232 2.161 2.208 1,019,976 2.1872 -3.08%
2020-12-23 0 2.272 2.170 - 2.204 2.280 81,800 182,134 2.2266 2.234 2.133 - 2.167 2.241 83,209 2.1889 3.93%
2020-12-22 0 2.186 2.170 2.220 2.184 2.220 261,200 574,418 2.1992 2.149 2.133 2.182 2.147 2.182 265,700 2.1619 -1.26%
2020-12-21 0 2.214 2.200 2.240 2.210 2.228 114,388 253,664 2.2176 2.177 2.163 2.202 2.173 2.190 116,359 2.1800 -0.45%
2020-12-18 0 2.224 2.220 - 2.218 2.250 299,800 667,790 2.2275 2.186 2.182 - 2.180 2.212 304,965 2.1897 -0.98%
2020-12-17 0 2.246 2.230 - 2.208 2.246 318,300 706,961 2.2211 2.208 2.192 - 2.171 2.208 323,784 2.1834 2.28%
2020-12-16 0 2.196 2.192 - 2.180 2.198 480,800 1,053,153 2.1904 2.159 2.155 - 2.143 2.161 489,084 2.1533 0.73%
2020-12-15 0 2.180 2.100 2.174 2.174 2.192 266,919 583,584 2.1864 2.143 2.064 2.137 2.137 2.155 271,518 2.1493 -0.37%
2020-12-14 0 2.188 2.160 - 2.162 2.188 74,800 163,153 2.1812 2.151 2.123 - 2.125 2.151 76,089 2.1442 0.27%
2020-12-11 0 2.182 2.140 2.200 2.174 2.196 123,532 269,031 2.1778 2.145 2.104 2.163 2.137 2.159 125,660 2.1409 1.21%
2020-12-10 0 2.156 2.150 - 2.150 2.208 176,300 380,800 2.1600 2.119 2.114 - 2.114 2.171 179,338 2.1234 -1.19%
2020-12-09 0 2.182 2.150 2.210 2.180 2.210 63,600 140,308 2.2061 2.145 2.114 2.173 2.143 2.173 64,696 2.1687 -0.09%
2020-12-08 0 2.184 2.180 - 2.136 2.190 106,600 230,022 2.1578 2.147 2.143 - 2.100 2.153 108,437 2.1213 1.96%
2020-12-07 0 2.142 2.132 2.146 2.122 2.160 470,700 1,007,018 2.1394 2.106 2.096 2.110 2.086 2.123 478,810 2.1032 -0.37%
2020-12-04 0 2.150 2.150 - 2.140 2.154 232,300 497,321 2.1409 2.114 2.114 - 2.104 2.118 236,302 2.1046 0.37%
2020-12-03 0 2.142 2.130 - 2.130 2.150 397,320 850,435 2.1404 2.106 2.094 - 2.094 2.114 404,166 2.1042 0.85%
2020-12-02 0 2.124 2.130 - 2.110 2.154 1,716,370 3,661,764 2.1334 2.088 2.094 - 2.074 2.118 1,745,942 2.0973 -1.67%
2020-12-01 0 2.160 2.150 2.160 2.146 2.174 370,300 799,969 2.1603 2.123 2.114 2.123 2.110 2.137 376,680 2.1237 -0.37%
2020-11-30 0 2.168 2.160 2.180 2.162 2.194 167,560 365,943 2.1840 2.131 2.123 2.143 2.125 2.157 170,447 2.1470 -0.91%
2020-11-27 0 2.188 2.180 2.230 2.174 2.196 203,700 445,790 2.1885 2.151 2.143 2.192 2.137 2.159 207,210 2.1514 0.74%
2020-11-26 0 2.172 2.156 - 2.144 2.174 219,481 474,493 2.1619 2.135 2.119 - 2.108 2.137 223,263 2.1253 1.69%
2020-11-25 0 2.136 2.120 - 2.126 2.218 276,350 600,197 2.1719 2.100 2.084 - 2.090 2.180 281,111 2.1351 -2.11%
2020-11-24 0 2.182 2.170 - 2.176 2.222 645,700 1,422,142 2.2025 2.145 2.133 - 2.139 2.184 656,825 2.1652 0.28%
2020-11-23 0 2.176 2.172 - 2.172 2.178 98,200 213,566 2.1748 2.139 2.135 - 2.135 2.141 99,892 2.1380 0.93%
2020-11-20 0 2.156 2.150 - 2.150 2.166 190,400 410,379 2.1554 2.119 2.114 - 2.114 2.129 193,680 2.1188 1.03%
2020-11-19 0 2.134 2.120 - 2.118 2.160 113,200 244,165 2.1569 2.098 2.084 - 2.082 2.123 115,150 2.1204 -0.65%
2020-11-18 0 2.148 2.140 2.180 2.130 2.188 225,900 493,892 2.1863 2.112 2.104 2.143 2.094 2.151 229,792 2.1493 -3.94%
2020-11-17 0 2.236 2.130 2.236 2.124 2.284 206,300 441,839 2.1417 2.198 2.094 2.198 2.088 2.245 209,854 2.1055 -2.10%
2020-11-16 0 2.284 2.160 2.284 2.134 2.284 200,500 433,670 2.1629 2.245 2.123 2.245 2.098 2.245 203,954 2.1263 7.03%
2020-11-13 0 2.134 2.130 - 2.086 2.146 445,700 950,731 2.1331 2.098 2.094 - 2.051 2.110 453,379 2.0970 -0.28%
2020-11-12 0 2.140 2.060 2.140 2.076 2.140 1,649,500 3,446,940 2.0897 2.104 2.025 2.104 2.041 2.104 1,677,920 2.0543 6.05%
2020-11-11 0 2.018 2.020 - 2.016 2.130 3,487,000 7,112,796 2.0398 1.984 1.986 - 1.982 2.094 3,547,079 2.0053 -5.96%
2020-11-10 0 2.146 2.130 - 2.120 2.250 1,182,900 2,553,738 2.1589 2.110 2.094 - 2.084 2.212 1,203,281 2.1223 -5.30%
2020-11-09 0 2.266 2.230 - 2.230 2.306 1,181,300 2,697,069 2.2831 2.228 2.192 - 2.192 2.267 1,201,653 2.2445 1.71%
2020-11-06 0 2.228 2.186 2.228 2.174 2.228 556,000 1,218,717 2.1919 2.190 2.149 2.190 2.137 2.190 565,580 2.1548 1.46%
2020-11-05 0 2.196 2.200 - 2.180 2.200 621,400 1,365,753 2.1979 2.159 2.163 - 2.143 2.163 632,106 2.1606 4.77%
2020-11-04 0 2.096 2.050 2.100 2.048 2.100 164,700 342,886 2.0819 2.060 2.015 2.064 2.013 2.064 167,538 2.0466 0.19%
2020-11-03 0 2.092 2.080 2.092 2.072 2.092 31,600 66,031 2.0896 2.057 2.045 2.057 2.037 2.057 32,144 2.0542 2.55%
2020-11-02 0 2.040 2.030 - 2.020 2.056 24,800 50,979 2.0556 2.005 1.996 - 1.986 2.021 25,227 2.0208 0.59%
2020-10-30 0 2.028 2.024 - 2.028 2.098 126,900 262,684 2.0700 1.994 1.990 - 1.994 2.062 129,086 2.0349 -2.12%
2020-10-29 0 2.072 2.080 - 2.030 2.078 55,400 113,947 2.0568 2.037 2.045 - 1.996 2.043 56,355 2.0220 0.19%
2020-10-28 0 2.068 2.064 - 2.038 2.076 91,600 187,517 2.0471 2.033 2.029 - 2.003 2.041 93,178 2.0125 1.37%
2020-10-27 0 2.040 2.010 - 2.020 2.052 148,600 301,508 2.0290 2.005 1.976 - 1.986 2.017 151,160 1.9946 0.59%
2020-10-23 0 2.028 2.020 - 2.020 2.060 84,100 170,777 2.0306 1.994 1.986 - 1.986 2.025 85,549 1.9962 -1.36%
2020-10-22 0 2.056 2.050 - 2.024 2.062 264,400 539,257 2.0395 2.021 2.015 - 1.990 2.027 268,955 2.0050 -0.19%
2020-10-21 0 2.060 2.058 2.072 2.060 2.086 220,000 455,755 2.0716 2.025 2.023 2.037 2.025 2.051 223,790 2.0365 0.00%
2020-10-20 0 2.060 2.050 - 2.040 2.060 94,600 194,212 2.0530 2.025 2.015 - 2.005 2.025 96,230 2.0182 0.68%
2020-10-19 0 2.046 2.040 2.100 2.046 2.092 344,800 714,939 2.0735 2.011 2.005 2.064 2.011 2.057 350,741 2.0384 -0.20%
2020-10-16 0 2.050 2.050 - 2.040 2.134 198,300 409,030 2.0627 2.015 2.015 - 2.005 2.098 201,717 2.0277 0.79%
2020-10-15 0 2.034 2.030 2.060 2.030 2.098 240,700 496,748 2.0638 2.000 1.996 2.025 1.996 2.062 244,847 2.0288 -3.14%
2020-10-14 0 2.100 2.098 - 2.092 2.112 82,500 173,577 2.1040 2.064 2.062 - 2.057 2.076 83,921 2.0683 0.48%
2020-10-12 0 2.090 2.078 - 2.078 2.096 37,800 78,894 2.0871 2.055 2.043 - 2.043 2.060 38,451 2.0518 3.26%
2020-10-09 0 2.024 2.024 - 2.022 2.046 23,700 48,194 2.0335 1.990 1.990 - 1.988 2.011 24,108 1.9991 0.10%
2020-10-08 0 2.022 2.018 - 2.016 2.038 91,100 184,809 2.0286 1.988 1.984 - 1.982 2.003 92,670 1.9943 -0.10%
2020-10-07 0 2.024 2.020 - 1.986 2.026 112,500 226,138 2.0101 1.990 1.986 - 1.952 1.992 114,438 1.9761 2.64%
2020-10-06 0 1.972 1.972 - 1.934 1.982 40,300 78,263 1.9420 1.939 1.939 - 1.901 1.948 40,994 1.9091 2.92%
2020-10-05 0 1.916 1.910 - 1.914 1.954 182,000 349,932 1.9227 1.884 1.878 - 1.882 1.921 185,136 1.8901 0.10%
2020-09-30 0 1.914 1.880 - 1.914 1.920 102,500 196,200 1.9141 1.882 1.848 - 1.882 1.887 104,266 1.8817 1.16%
2020-09-29 0 1.892 1.880 - 1.896 1.906 42,700 81,101 1.8993 1.860 1.848 - 1.864 1.874 43,436 1.8672 0.64%
2020-09-28 0 1.880 1.880 - 1.880 1.886 16,300 30,669 1.8815 1.848 1.848 - 1.848 1.854 16,581 1.8497 0.43%
2020-09-25 0 1.872 1.850 - 1.880 1.930 48,800 93,088 1.9075 1.840 1.819 - 1.848 1.897 49,641 1.8752 -1.99%
2020-09-24 0 1.910 1.904 - 1.910 1.940 69,400 133,588 1.9249 1.878 1.872 - 1.878 1.907 70,596 1.8923 -3.34%
2020-09-23 0 1.976 1.950 - 1.964 1.976 281,400 553,769 1.9679 1.943 1.917 - 1.931 1.943 286,248 1.9346 1.33%
2020-09-22 0 1.950 - - 1.930 1.976 186,800 364,345 1.9505 1.917 - - 1.897 1.943 190,018 1.9174 0.21%
2020-09-21 0 1.946 - - 1.950 1.960 7,200 14,045 1.9507 1.913 - - 1.917 1.927 7,324 1.9177 -1.52%
2020-09-18 0 1.976 1.966 - 1.966 1.976 21,100 41,614 1.9722 1.943 1.933 - 1.933 1.943 21,464 1.9388
2020-09-17 0 - - 2.010 - - 0 0 - - - 1.976 - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top