Meitu, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01357  2016-12-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-22 0 4.100 4.100 4.120 4.100 4.380 110,873,196 462,320,805 4.1698 4.100 4.100 4.120 4.100 4.380 110,873,196 4.1698 -6.39%
2026-06-18 0 4.380 4.380 4.390 4.380 4.660 93,297,110 416,292,652 4.4620 4.380 4.380 4.390 4.380 4.660 93,297,110 4.4620 -6.61%
2026-06-17 0 4.690 4.680 4.690 4.510 4.780 63,679,030 297,587,232 4.6732 4.690 4.680 4.690 4.510 4.780 63,679,030 4.6732 1.52%
2026-06-16 0 4.620 4.610 4.620 4.550 4.830 66,348,980 306,998,134 4.6270 4.620 4.610 4.620 4.550 4.830 66,348,980 4.6270 -3.75%
2026-06-15 0 4.800 4.790 4.800 4.650 4.880 87,532,040 417,366,717 4.7682 4.800 4.790 4.800 4.650 4.880 87,532,040 4.7682 3.45%
2026-06-12 0 4.640 4.630 4.640 4.450 4.810 276,838,000 1,280,602,189 4.6258 4.640 4.630 4.640 4.450 4.810 276,838,000 4.6258 -0.85%
2026-06-11 0 4.680 4.680 4.690 4.550 5.020 109,049,500 513,260,054 4.7067 4.680 4.680 4.690 4.550 5.020 109,049,500 4.7067 -1.27%
2026-06-10 0 4.740 4.740 4.750 4.660 4.880 60,116,525 285,883,166 4.7555 4.740 4.740 4.750 4.660 4.880 60,116,525 4.7555 -3.27%
2026-06-09 0 4.900 4.890 4.900 4.730 5.080 103,275,700 511,982,397 4.9574 4.900 4.890 4.900 4.730 5.080 103,275,700 4.9574 2.94%
2026-06-08 0 4.810 4.810 4.820 4.700 4.920 71,701,859 344,804,219 4.8089 4.760 4.760 4.770 4.651 4.869 72,455,030 4.7589 -4.18%
2026-06-05 0 5.020 5.020 5.030 4.980 5.130 71,102,990 358,232,565 5.0382 4.968 4.968 4.978 4.928 5.077 71,849,870 4.9858 -1.38%
2026-06-04 0 5.090 5.080 5.090 4.970 5.350 94,177,414 479,605,263 5.0926 5.037 5.027 5.037 4.918 5.294 95,166,673 5.0396 -2.68%
2026-06-03 0 5.230 5.220 5.230 5.130 5.510 148,044,265 775,668,430 5.2394 5.176 5.166 5.176 5.077 5.453 149,599,352 5.1850 -6.44%
2026-06-02 0 5.590 5.590 5.600 5.360 5.930 293,324,498 1,656,887,185 5.6486 5.532 5.532 5.542 5.304 5.868 296,405,638 5.5899 1.64%
2026-06-01 0 5.500 5.490 5.500 4.550 5.620 404,968,900 2,113,546,691 5.2190 5.443 5.433 5.443 4.503 5.562 409,222,775 5.1648 26.15%
2026-05-29 0 4.360 4.360 4.380 4.360 4.700 350,111,935 1,540,080,363 4.3988 4.315 4.315 4.334 4.315 4.651 353,789,581 4.3531 -3.33%
2026-05-28 0 4.510 4.510 4.520 4.500 4.810 69,378,308 317,126,887 4.5710 4.463 4.463 4.473 4.453 4.760 70,107,072 4.5235 -4.45%
2026-05-27 0 4.720 4.720 4.740 4.610 4.940 80,074,950 383,291,786 4.7867 4.671 4.671 4.691 4.562 4.889 80,916,073 4.7369 0.43%
2026-05-26 0 4.700 4.700 4.720 4.250 4.740 106,358,574 489,204,681 4.5996 4.651 4.651 4.671 4.206 4.691 107,475,786 4.5518 4.91%
2026-05-22 0 4.480 4.480 4.490 4.430 4.600 50,982,354 230,066,888 4.5127 4.433 4.433 4.443 4.384 4.552 51,517,883 4.4658 1.59%
2026-05-21 0 4.410 4.410 4.420 4.390 4.680 57,776,213 260,014,542 4.5004 4.364 4.364 4.374 4.344 4.631 58,383,106 4.4536 -2.00%
2026-05-20 0 4.500 4.490 4.500 4.480 4.650 47,184,846 213,979,252 4.5349 4.453 4.443 4.453 4.433 4.602 47,680,485 4.4878 -3.85%
2026-05-19 0 4.680 4.670 4.680 4.530 4.860 87,740,187 414,401,601 4.7231 4.631 4.621 4.631 4.483 4.809 88,661,828 4.6740 3.77%
2026-05-18 0 4.510 4.500 4.510 4.390 4.690 87,095,052 393,892,418 4.5226 4.463 4.453 4.463 4.344 4.641 88,009,916 4.4755 -4.45%
2026-05-15 0 4.720 4.710 4.720 4.630 4.940 80,979,382 385,879,841 4.7652 4.671 4.661 4.671 4.582 4.889 81,830,006 4.7156 -1.05%
2026-05-14 0 4.770 4.770 4.780 4.760 5.220 103,647,485 509,441,213 4.9151 4.720 4.720 4.730 4.711 5.166 104,736,219 4.8640 -5.36%
2026-05-13 0 5.040 5.030 5.040 4.810 5.140 156,279,077 771,413,586 4.9361 4.988 4.978 4.988 4.760 5.087 157,920,664 4.8848 -2.70%
2026-05-12 0 5.180 5.170 5.180 5.150 5.580 114,009,814 604,433,903 5.3016 5.126 5.116 5.126 5.096 5.522 115,207,396 5.2465 -2.81%
2026-05-11 0 5.330 5.330 5.340 5.110 5.570 211,870,341 1,133,610,897 5.3505 5.275 5.275 5.284 5.057 5.512 214,095,870 5.2949 1.52%
2026-05-08 0 5.250 5.240 5.250 4.870 5.480 321,145,888 1,678,828,833 5.2276 5.195 5.186 5.195 4.819 5.423 324,519,269 5.1733 11.23%
2026-05-07 0 4.720 4.720 4.730 4.610 4.830 139,600,066 660,112,906 4.7286 4.671 4.671 4.681 4.562 4.780 141,066,453 4.6794 1.29%
2026-05-06 0 4.660 4.650 4.660 4.200 4.950 251,053,695 1,185,315,385 4.7214 4.612 4.602 4.612 4.156 4.899 253,690,814 4.6723 11.22%
2026-05-05 0 4.190 4.180 4.190 4.110 4.210 11,103,168 46,174,359 4.1587 4.146 4.137 4.146 4.067 4.166 11,219,798 4.1154 -0.48%
2026-05-04 0 4.210 4.210 4.220 4.130 4.280 25,290,805 106,160,505 4.1976 4.166 4.166 4.176 4.087 4.236 25,556,465 4.1540 1.20%
2026-04-30 0 4.160 4.160 4.170 4.150 4.260 28,858,504 121,134,636 4.1975 4.117 4.117 4.127 4.107 4.216 29,161,640 4.1539 -2.80%
2026-04-29 0 4.280 4.280 4.290 4.150 4.310 31,811,958 135,272,722 4.2523 4.236 4.236 4.245 4.107 4.265 32,146,117 4.2081 3.63%
2026-04-28 0 4.130 4.120 4.130 4.100 4.280 41,915,003 174,174,542 4.1554 4.087 4.077 4.087 4.057 4.236 42,355,287 4.1122 -3.28%
2026-04-27 0 4.270 4.270 4.280 4.200 4.360 45,630,000 193,756,080 4.2462 4.226 4.226 4.236 4.156 4.315 46,109,307 4.2021 -0.23%
2026-04-24 0 4.280 4.270 4.280 4.190 4.320 34,037,667 144,699,945 4.2512 4.236 4.226 4.236 4.146 4.275 34,395,206 4.2070 -1.61%
2026-04-23 0 4.350 4.350 4.360 4.230 4.400 42,247,607 182,267,032 4.3143 4.305 4.305 4.315 4.186 4.354 42,691,384 4.2694 0.93%
2026-04-22 0 4.310 4.310 4.320 4.270 4.530 73,191,502 317,873,325 4.3430 4.265 4.265 4.275 4.226 4.483 73,960,320 4.2979 -5.48%
2026-04-21 0 4.560 4.530 4.560 4.470 4.590 28,497,976 128,704,023 4.5163 4.513 4.483 4.513 4.424 4.542 28,797,324 4.4693 0.00%
2026-04-20 0 4.560 4.550 4.560 4.500 4.720 59,323,767 271,449,495 4.5757 4.513 4.503 4.513 4.453 4.671 59,946,916 4.5282 -1.51%
2026-04-17 0 4.630 4.620 4.630 4.560 4.780 47,084,512 219,432,633 4.6604 4.582 4.572 4.582 4.513 4.730 47,579,097 4.6120 -0.86%
2026-04-16 0 4.670 4.670 4.680 4.520 4.820 97,061,887 454,611,002 4.6837 4.621 4.621 4.631 4.473 4.770 98,081,445 4.6350 4.71%
2026-04-15 0 4.460 4.450 4.460 4.340 4.590 84,920,188 378,544,455 4.4576 4.414 4.404 4.414 4.295 4.542 85,812,207 4.4113 4.69%
2026-04-14 0 4.260 4.260 4.270 4.220 4.420 64,162,837 275,675,906 4.2965 4.216 4.216 4.226 4.176 4.374 64,836,816 4.2518 1.67%
2026-04-13 0 4.190 4.190 4.200 4.100 4.290 67,290,286 279,769,497 4.1577 4.146 4.146 4.156 4.057 4.245 67,997,117 4.1144 -3.01%
2026-04-10 0 4.320 4.320 4.330 4.280 4.480 66,156,479 289,773,912 4.3801 4.275 4.275 4.285 4.236 4.433 66,851,400 4.3346 -1.59%
2026-04-09 0 4.390 4.390 4.400 4.360 4.650 99,156,474 438,753,407 4.4249 4.344 4.344 4.354 4.315 4.602 100,198,034 4.3789 -7.38%
2026-04-08 0 4.740 4.740 4.750 4.440 4.790 112,753,522 524,643,322 4.6530 4.691 4.691 4.701 4.394 4.740 113,937,908 4.6046 9.72%
2026-04-02 0 4.320 4.310 4.320 4.290 4.440 34,568,593 149,689,067 4.3302 4.275 4.265 4.275 4.245 4.394 34,931,708 4.2852 -2.04%
2026-04-01 0 4.410 4.400 4.410 4.280 4.450 64,615,243 282,087,046 4.3656 4.364 4.354 4.364 4.236 4.404 65,293,975 4.3203 2.80%
2026-03-31 0 4.290 4.290 4.300 4.130 4.360 96,898,387 410,495,485 4.2364 4.245 4.245 4.255 4.087 4.315 97,916,227 4.1923 -0.69%
2026-03-30 0 4.320 4.310 4.320 4.120 4.580 132,584,864 572,897,866 4.3210 4.275 4.265 4.275 4.077 4.532 133,977,562 4.2761 -8.67%
2026-03-27 1 - - - - - 0 0 - 4.681 - - - - 0 - 0.00%
2026-03-26 1 - - - - - 0 0 - 4.681 - - - - 0 - 0.00%
2026-03-25 0 4.730 4.720 4.730 4.660 4.900 52,189,479 247,982,815 4.7516 4.681 4.671 4.681 4.612 4.849 52,737,688 4.7022 -0.84%
2026-03-24 0 4.770 4.760 4.770 4.610 4.780 54,685,947 257,601,178 4.7106 4.720 4.711 4.720 4.562 4.730 55,260,379 4.6616 1.92%
2026-03-23 0 4.680 4.680 4.700 4.540 4.770 74,204,769 344,323,693 4.6402 4.631 4.631 4.651 4.493 4.720 74,984,231 4.5919 -3.51%
2026-03-20 0 4.850 4.840 4.850 4.790 5.120 97,941,773 477,920,774 4.8796 4.800 4.790 4.800 4.740 5.067 98,970,573 4.8289 -5.27%
2026-03-19 0 5.120 5.110 5.120 5.090 5.300 40,001,046 206,941,906 5.1734 5.067 5.057 5.067 5.037 5.245 40,421,225 5.1196 -3.58%
2026-03-18 0 5.310 5.310 5.320 5.220 5.370 36,845,693 195,488,307 5.3056 5.255 5.255 5.265 5.166 5.314 37,232,728 5.2504 0.57%
2026-03-17 0 5.280 5.270 5.290 5.250 5.480 42,264,520 226,577,328 5.3609 5.225 5.215 5.235 5.195 5.423 42,708,475 5.3052 0.57%
2026-03-16 0 5.250 5.240 5.250 5.110 5.310 38,643,295 202,423,324 5.2383 5.195 5.186 5.195 5.057 5.255 39,049,212 5.1838 0.96%
2026-03-13 0 5.200 5.200 5.210 5.060 5.260 39,774,908 206,994,773 5.2042 5.146 5.146 5.156 5.007 5.205 40,192,712 5.1501 0.97%
2026-03-12 0 5.150 5.140 5.150 5.080 5.320 39,200,065 202,682,167 5.1705 5.096 5.087 5.096 5.027 5.265 39,611,830 5.1167 -0.19%
2026-03-11 0 5.160 5.150 5.160 5.120 5.410 66,135,816 345,298,046 5.2210 5.106 5.096 5.106 5.067 5.354 66,830,520 5.1668 -4.27%
2026-03-10 0 5.390 5.390 5.400 5.270 5.640 48,390,430 261,271,997 5.3992 5.334 5.334 5.344 5.215 5.581 48,898,733 5.3431 -0.37%
2026-03-09 0 5.410 5.400 5.410 5.130 5.420 42,442,251 223,426,004 5.2642 5.354 5.344 5.354 5.077 5.364 42,888,073 5.2095 -1.46%
2026-03-06 0 5.490 5.480 5.490 5.120 5.600 105,176,270 575,453,200 5.4713 5.433 5.423 5.433 5.067 5.542 106,281,063 5.4144 5.98%
2026-03-05 0 5.180 5.170 5.180 5.150 5.380 50,994,357 268,038,742 5.2562 5.126 5.116 5.126 5.096 5.324 51,530,012 5.2016 -1.52%
2026-03-04 0 5.260 5.250 5.260 5.080 5.360 69,179,586 359,325,513 5.1941 5.205 5.195 5.205 5.027 5.304 69,906,262 5.1401 -1.50%
2026-03-03 0 5.340 5.330 5.340 5.250 5.620 90,913,437 491,527,489 5.4065 5.284 5.275 5.284 5.195 5.562 91,868,410 5.3503 -2.55%
2026-03-02 0 5.480 5.470 5.480 5.280 5.610 97,393,658 535,197,548 5.4952 5.423 5.413 5.423 5.225 5.552 98,416,701 5.4381 -3.18%
2026-02-27 0 5.660 5.660 5.670 5.530 5.860 75,476,259 430,189,795 5.6997 5.601 5.601 5.611 5.473 5.799 76,269,077 5.6404 -0.18%
2026-02-26 0 5.670 5.660 5.670 5.660 5.940 58,533,123 338,693,154 5.7864 5.611 5.601 5.611 5.601 5.878 59,147,967 5.7262 -1.39%
2026-02-25 0 5.750 5.750 5.760 5.700 5.910 59,007,157 342,045,226 5.7967 5.690 5.690 5.700 5.641 5.849 59,626,980 5.7364 0.52%
2026-02-24 0 5.720 5.720 5.730 5.630 6.030 139,164,337 793,507,495 5.7019 5.661 5.661 5.670 5.571 5.967 140,626,147 5.6427 -7.59%
2026-02-23 0 6.190 6.190 6.200 6.110 6.280 36,410,749 226,032,762 6.2079 6.126 6.126 6.136 6.046 6.215 36,793,215 6.1433 1.81%
2026-02-20 0 6.080 6.070 6.080 5.980 6.290 32,296,361 195,481,003 6.0527 6.017 6.007 6.017 5.918 6.225 32,635,608 5.9898 -3.18%
2026-02-16 0 6.280 6.270 6.280 5.940 6.310 17,462,000 107,387,262 6.1498 6.215 6.205 6.215 5.878 6.244 17,645,424 6.0858 1.29%
2026-02-13 0 6.200 6.190 6.200 6.120 6.280 79,119,550 487,507,096 6.1617 6.136 6.126 6.136 6.056 6.215 79,950,638 6.0976 -3.28%
2026-02-12 0 6.410 6.400 6.410 6.330 6.580 55,476,717 354,725,124 6.3941 6.343 6.333 6.343 6.264 6.512 56,059,456 6.3277 -3.46%
2026-02-11 0 6.640 6.630 6.640 6.550 6.750 39,773,464 263,786,822 6.6322 6.571 6.561 6.571 6.482 6.680 40,191,252 6.5633 -0.60%
2026-02-10 0 6.680 6.670 6.680 6.420 6.850 87,666,179 586,140,050 6.6860 6.611 6.601 6.611 6.353 6.779 88,587,042 6.6165 1.98%
2026-02-09 0 6.550 6.550 6.560 6.320 6.640 88,336,285 575,905,023 6.5195 6.482 6.482 6.492 6.254 6.571 89,264,187 6.4517 4.97%
2026-02-06 0 6.240 6.230 6.240 6.100 6.290 66,610,225 414,232,343 6.2188 6.175 6.165 6.175 6.037 6.225 67,309,912 6.1541 -3.26%
2026-02-05 0 6.450 6.440 6.450 6.140 6.490 93,386,192 585,883,480 6.2738 6.383 6.373 6.383 6.076 6.423 94,367,139 6.2086 1.26%
2026-02-04 0 6.370 6.360 6.370 6.230 7.030 210,736,299 1,356,684,398 6.4378 6.304 6.294 6.304 6.165 6.957 212,949,916 6.3709 -11.40%
2026-02-03 0 7.190 7.180 7.190 7.030 7.420 53,931,491 386,397,886 7.1646 7.115 7.105 7.115 6.957 7.343 54,497,998 7.0901 -2.31%
2026-02-02 0 7.360 7.360 7.370 7.250 7.650 59,818,784 441,529,672 7.3811 7.283 7.283 7.293 7.175 7.570 60,447,133 7.3044 -4.66%
2026-01-30 0 7.720 7.710 7.720 7.670 8.000 58,199,564 450,867,540 7.7469 7.640 7.630 7.640 7.590 7.917 58,810,904 7.6664 -4.57%
2026-01-29 0 8.090 8.090 8.100 7.910 8.440 50,679,541 417,364,645 8.2354 8.006 8.006 8.016 7.828 8.352 51,211,889 8.1498 -0.25%
2026-01-28 0 8.110 8.100 8.110 7.950 8.170 36,621,639 295,115,938 8.0585 8.026 8.016 8.026 7.867 8.085 37,006,320 7.9747 0.75%
2026-01-27 0 8.050 8.030 8.050 7.900 8.180 24,475,270 196,524,675 8.0295 7.966 7.947 7.966 7.818 8.095 24,732,363 7.9461 -0.12%
2026-01-26 0 8.060 8.030 8.060 7.960 8.380 44,300,037 356,636,960 8.0505 7.976 7.947 7.976 7.877 8.293 44,765,374 7.9668 -2.66%
2026-01-23 0 8.280 8.250 8.280 8.170 8.580 32,962,336 273,426,185 8.2951 8.194 8.164 8.194 8.085 8.491 33,308,579 8.2089 -0.12%
2026-01-22 0 8.290 8.270 8.290 8.140 8.500 40,001,698 331,010,707 8.2749 8.204 8.184 8.204 8.055 8.412 40,421,884 8.1889 -0.96%
2026-01-21 0 8.370 8.370 8.380 7.910 8.480 47,431,248 391,511,754 8.2543 8.283 8.283 8.293 7.828 8.392 47,929,475 8.1685 2.45%
2026-01-20 0 8.170 8.160 8.170 8.070 8.400 48,110,675 395,009,763 8.2104 8.085 8.075 8.085 7.986 8.313 48,616,039 8.1251 -1.21%
2026-01-19 0 8.270 8.250 8.270 8.120 8.830 92,102,015 765,119,600 8.3073 8.184 8.164 8.184 8.036 8.738 93,069,473 8.2210 -7.18%
2026-01-16 0 8.910 8.900 8.910 8.610 9.110 65,743,086 578,076,194 8.7930 8.817 8.807 8.817 8.520 9.015 66,433,665 8.7016 -0.11%
2026-01-15 0 8.920 8.910 8.920 8.670 9.290 86,433,367 768,242,613 8.8883 8.827 8.817 8.827 8.580 9.193 87,341,281 8.7959 -3.57%
2026-01-14 0 9.250 9.220 9.250 8.970 9.330 103,370,534 950,893,057 9.1989 9.154 9.124 9.154 8.877 9.233 104,456,359 9.1033 3.24%
2026-01-13 0 8.960 8.940 8.960 8.760 9.280 114,671,223 1,026,565,663 8.9523 8.867 8.847 8.867 8.669 9.184 115,875,753 8.8592 12.99%
2026-01-09 0 7.930 7.920 7.930 7.380 7.950 80,531,028 625,054,337 7.7617 7.848 7.838 7.848 7.303 7.867 81,376,942 7.6810 6.87%
2026-01-08 0 7.420 7.420 7.430 7.310 7.580 29,236,264 216,418,247 7.4024 7.343 7.343 7.353 7.234 7.501 29,543,368 7.3254 -2.11%
2026-01-07 0 7.580 7.560 7.580 7.380 7.680 33,691,869 252,836,580 7.5044 7.501 7.481 7.501 7.303 7.600 34,045,775 7.4264 -0.92%
2026-01-06 0 7.650 7.620 7.650 7.570 7.740 37,335,079 285,461,693 7.6459 7.570 7.541 7.570 7.491 7.660 37,727,254 7.5665 0.79%
2026-01-05 0 7.590 7.580 7.590 7.170 7.730 60,216,045 452,973,397 7.5225 7.511 7.501 7.511 7.095 7.650 60,848,566 7.4443 8.43%
2025-12-31 0 7.000 6.990 7.000 6.950 7.090 22,192,548 155,367,351 7.0009 6.927 6.917 6.927 6.878 7.016 22,425,663 6.9281 -0.71%
2025-12-30 0 7.050 7.040 7.050 7.000 7.130 30,952,480 217,783,283 7.0361 6.977 6.967 6.977 6.927 7.056 31,277,611 6.9629 -0.28%
2025-12-29 0 7.070 7.070 7.080 7.050 7.280 26,751,690 191,602,103 7.1622 6.997 6.997 7.006 6.977 7.204 27,032,695 7.0878 -1.39%
2025-12-24 0 7.170 7.120 7.170 7.100 7.270 16,778,767 120,368,299 7.1738 7.095 7.046 7.095 7.026 7.194 16,955,015 7.0993 -1.38%
2025-12-23 0 7.270 7.260 7.270 7.200 7.400 17,329,174 125,558,301 7.2455 7.194 7.185 7.194 7.125 7.323 17,511,203 7.1702 -1.22%
2025-12-22 0 7.360 7.360 7.370 7.310 7.520 20,981,046 155,215,154 7.3979 7.283 7.283 7.293 7.234 7.442 21,201,435 7.3210 0.68%
2025-12-19 0 7.310 7.310 7.320 7.290 7.450 34,050,170 250,048,520 7.3435 7.234 7.234 7.244 7.214 7.373 34,407,840 7.2672 -0.14%
2025-12-18 0 7.320 7.310 7.320 7.130 7.340 20,719,455 150,064,386 7.2427 7.244 7.234 7.244 7.056 7.264 20,937,096 7.1674 0.69%
2025-12-17 0 7.270 7.260 7.270 7.030 7.320 38,119,371 272,960,359 7.1607 7.194 7.185 7.194 6.957 7.244 38,519,785 7.0862 -0.14%
2025-12-16 0 7.280 7.260 7.280 7.110 7.420 43,972,458 317,655,729 7.2240 7.204 7.185 7.204 7.036 7.343 44,434,354 7.1489 0.00%
2025-12-15 0 7.280 7.280 7.290 7.130 7.370 35,905,360 260,245,215 7.2481 7.204 7.204 7.214 7.056 7.293 36,282,517 7.1727 -2.93%
2025-12-12 0 7.500 7.480 7.500 7.060 7.500 158,818,839 1,166,030,325 7.3419 7.422 7.402 7.422 6.987 7.422 160,487,104 7.2656 6.69%
2025-12-11 0 7.030 7.020 7.030 7.000 7.310 49,656,342 351,187,006 7.0723 6.957 6.947 6.957 6.927 7.234 50,177,942 6.9988 -2.90%
2025-12-10 0 7.240 7.230 7.240 7.070 7.290 45,044,537 322,997,589 7.1706 7.165 7.155 7.165 6.997 7.214 45,517,694 7.0961 -0.28%
2025-12-09 0 7.260 7.250 7.260 7.200 7.540 32,449,336 236,450,025 7.2867 7.185 7.175 7.185 7.125 7.462 32,790,190 7.2110 -2.81%
2025-12-08 0 7.470 7.460 7.470 7.350 7.500 21,604,501 160,189,350 7.4146 7.392 7.382 7.392 7.274 7.422 21,831,439 7.3376 -0.53%
2025-12-05 0 7.510 7.500 7.510 7.360 7.570 33,385,919 249,964,125 7.4871 7.432 7.422 7.432 7.283 7.491 33,736,611 7.4093 0.40%
2025-12-04 0 7.480 7.470 7.480 7.250 7.530 43,215,339 320,004,842 7.4049 7.402 7.392 7.402 7.175 7.452 43,669,282 7.3279 2.61%
2025-12-03 0 7.290 7.280 7.290 7.200 7.690 97,425,770 713,323,546 7.3217 7.214 7.204 7.214 7.125 7.610 98,449,150 7.2456 -4.95%
2025-12-02 0 7.670 7.660 7.670 7.610 8.160 99,267,432 770,565,658 7.7625 7.590 7.580 7.590 7.531 8.075 100,310,157 7.6818 -6.00%
2025-12-01 0 8.160 8.150 8.160 8.100 8.600 67,831,260 557,348,869 8.2167 8.075 8.065 8.075 8.016 8.511 68,543,773 8.1313 -5.12%
2025-11-28 0 8.600 8.600 8.610 8.500 8.700 23,293,676 200,508,693 8.6079 8.511 8.511 8.520 8.412 8.610 23,538,357 8.5184 -0.92%
2025-11-27 0 8.680 8.660 8.680 8.580 8.940 39,541,500 346,491,073 8.7627 8.590 8.570 8.590 8.491 8.847 39,956,852 8.6716 1.05%
2025-11-26 0 8.590 8.580 8.590 8.290 8.600 37,147,881 314,717,632 8.4720 8.501 8.491 8.501 8.204 8.511 37,538,090 8.3840 1.30%
2025-11-25 0 8.480 8.470 8.480 8.380 8.690 59,271,913 504,032,653 8.5037 8.392 8.382 8.392 8.293 8.600 59,894,517 8.4153 3.16%
2025-11-24 0 8.220 8.210 8.220 7.770 8.310 84,147,625 684,041,882 8.1291 8.135 8.125 8.135 7.689 8.224 85,031,529 8.0446 5.52%
2025-11-21 0 7.790 7.780 7.790 7.470 7.950 101,216,050 779,890,100 7.7052 7.709 7.699 7.709 7.392 7.867 102,279,244 7.6251 -4.88%
2025-11-20 0 8.190 8.180 8.190 8.060 8.400 45,314,872 370,836,057 8.1835 8.105 8.095 8.105 7.976 8.313 45,790,869 8.0985 -0.24%
2025-11-19 0 8.210 8.200 8.210 8.180 8.440 21,537,604 178,076,649 8.2682 8.125 8.115 8.125 8.095 8.352 21,763,839 8.1822 0.12%
2025-11-18 0 8.200 8.190 8.200 7.980 8.280 35,676,779 289,591,953 8.1171 8.115 8.105 8.115 7.897 8.194 36,051,535 8.0327 -0.97%
2025-11-17 0 8.280 8.270 8.280 8.180 8.650 38,226,110 318,876,201 8.3418 8.194 8.184 8.194 8.095 8.560 38,627,645 8.2551 -1.19%
2025-11-14 0 8.380 8.370 8.380 8.210 8.450 23,844,472 198,871,657 8.3404 8.293 8.283 8.293 8.125 8.362 24,094,939 8.2537 -1.30%
2025-11-13 0 8.490 8.470 8.490 8.370 8.600 27,899,891 236,567,046 8.4791 8.402 8.382 8.402 8.283 8.511 28,192,957 8.3910 0.47%
2025-11-12 0 8.450 8.440 8.450 8.350 8.860 44,799,463 379,176,727 8.4639 8.362 8.352 8.362 8.263 8.768 45,270,046 8.3759 -3.87%
2025-11-11 0 8.790 8.790 8.800 8.680 8.990 28,810,900 254,302,530 8.8266 8.699 8.699 8.709 8.590 8.897 29,113,536 8.7349 1.27%
2025-11-10 0 8.680 8.680 8.690 8.460 8.770 26,599,822 230,564,274 8.6679 8.590 8.590 8.600 8.372 8.679 26,879,232 8.5778 2.97%
2025-11-07 0 8.430 8.420 8.430 8.360 8.770 56,285,628 476,154,723 8.4596 8.342 8.332 8.342 8.273 8.679 56,876,864 8.3717 -4.20%
2025-11-06 0 8.800 8.790 8.800 8.400 8.830 27,054,221 234,816,479 8.6795 8.709 8.699 8.709 8.313 8.738 27,338,404 8.5893 1.38%
2025-11-05 0 8.680 8.670 8.680 8.350 8.680 38,691,688 330,876,654 8.5516 8.590 8.580 8.590 8.263 8.590 39,098,113 8.4627 -0.80%
2025-11-04 0 8.750 8.740 8.750 8.530 9.280 73,100,230 640,546,661 8.7626 8.659 8.649 8.659 8.441 9.184 73,868,090 8.6715 -5.20%
2025-11-03 0 9.230 9.230 9.240 8.750 9.250 69,377,828 632,005,158 9.1096 9.134 9.134 9.144 8.659 9.154 70,106,587 9.0149 7.08%
2025-10-31 0 8.620 8.620 8.630 8.580 8.930 37,271,989 324,189,090 8.6979 8.530 8.530 8.540 8.491 8.837 37,663,501 8.6075 -0.92%
2025-10-30 0 8.700 8.690 8.700 8.440 8.980 49,761,223 429,405,170 8.6293 8.610 8.600 8.610 8.352 8.887 50,283,925 8.5396 -1.92%
2025-10-28 0 8.870 8.860 8.870 8.800 9.300 75,869,459 688,418,819 9.0737 8.778 8.768 8.778 8.709 9.203 76,666,407 8.9794 -0.34%
2025-10-27 0 8.900 8.900 8.910 8.410 8.970 85,705,609 752,837,060 8.7840 8.807 8.807 8.817 8.323 8.877 86,605,878 8.6927 7.88%
2025-10-24 0 8.250 8.240 8.250 8.010 8.330 30,880,355 253,971,485 8.2244 8.164 8.154 8.164 7.927 8.243 31,204,728 8.1389 2.48%
2025-10-23 0 8.050 8.050 8.060 7.820 8.300 71,652,910 569,623,537 7.9498 7.966 7.966 7.976 7.739 8.214 72,405,567 7.8671 -3.25%
2025-10-22 0 8.320 8.310 8.320 8.250 8.430 34,516,154 287,251,582 8.3222 8.234 8.224 8.234 8.164 8.342 34,878,719 8.2357 -1.30%
2025-10-21 0 8.430 8.420 8.430 8.400 8.630 28,378,386 240,543,077 8.4763 8.342 8.332 8.342 8.313 8.540 28,676,478 8.3882 0.24%
2025-10-20 0 8.410 8.400 8.410 8.260 8.420 26,323,766 219,924,297 8.3546 8.323 8.313 8.323 8.174 8.332 26,600,276 8.2677 2.19%
2025-10-17 0 8.230 8.220 8.230 8.170 8.740 47,350,166 393,036,357 8.3006 8.144 8.135 8.144 8.085 8.649 47,847,542 8.2143 -5.62%
2025-10-16 0 8.720 8.710 8.720 8.580 8.850 28,209,085 245,583,380 8.7058 8.629 8.619 8.629 8.491 8.758 28,505,399 8.6153 0.11%
2025-10-15 0 8.710 8.700 8.710 8.340 8.730 34,740,459 298,216,918 8.5841 8.619 8.610 8.619 8.253 8.639 35,105,380 8.4949 4.19%
2025-10-14 0 8.360 8.360 8.380 8.300 9.310 108,218,069 927,758,000 8.5730 8.273 8.273 8.293 8.214 9.213 109,354,813 8.4839 -7.21%
2025-10-13 0 9.010 9.000 9.010 8.730 9.260 60,390,522 541,089,553 8.9598 8.916 8.906 8.916 8.639 9.164 61,024,876 8.8667 -0.99%
2025-10-10 0 9.100 9.100 9.120 9.050 9.450 66,340,756 610,472,413 9.2021 9.005 9.005 9.025 8.956 9.352 67,037,613 9.1064 -2.47%
2025-10-09 0 9.330 9.320 9.330 8.980 9.500 94,779,693 881,434,326 9.2998 9.233 9.223 9.233 8.887 9.401 95,775,278 9.2032 4.13%
2025-10-08 0 8.960 8.950 8.960 8.770 8.960 13,203,990 117,039,043 8.8639 8.867 8.857 8.867 8.679 8.867 13,342,687 8.7718 0.34%
2025-10-06 0 8.930 8.920 8.930 8.740 9.060 25,709,671 227,708,225 8.8569 8.837 8.827 8.837 8.649 8.966 25,979,731 8.7648 -1.43%
2025-10-03 0 9.060 9.050 9.060 8.840 9.300 25,704,325 230,542,957 8.9690 8.966 8.956 8.966 8.748 9.203 25,974,328 8.8758 -1.09%
2025-10-02 0 9.160 9.150 9.160 9.100 9.560 44,531,235 411,793,143 9.2473 9.065 9.055 9.065 9.005 9.461 44,999,000 9.1512 -1.19%
2025-09-30 0 9.270 9.260 9.270 8.890 9.270 71,988,795 657,506,314 9.1335 9.174 9.164 9.174 8.798 9.174 72,744,980 9.0385 4.16%
2025-09-29 0 8.900 8.880 8.900 8.580 8.950 53,171,156 467,234,601 8.7874 8.807 8.788 8.807 8.491 8.857 53,729,677 8.6960 2.65%
2025-09-26 0 8.670 8.660 8.670 8.600 9.060 83,552,124 730,643,806 8.7448 8.580 8.570 8.580 8.511 8.966 84,429,772 8.6539 -4.30%
2025-09-25 0 9.060 9.050 9.060 8.910 9.220 62,469,772 569,299,057 9.1132 8.966 8.956 8.966 8.817 9.124 63,125,967 9.0185 0.78%
2025-09-24 0 8.990 8.980 8.990 8.800 9.080 54,762,806 489,753,462 8.9432 8.897 8.887 8.897 8.709 8.986 55,338,046 8.8502 -0.33%
2025-09-23 0 9.020 9.010 9.020 8.850 9.390 62,404,517 562,550,075 9.0146 8.926 8.916 8.926 8.758 9.292 63,060,027 8.9209 -3.32%
2025-09-22 0 9.330 9.330 9.340 9.120 9.370 55,380,589 511,751,886 9.2406 9.233 9.233 9.243 9.025 9.273 55,962,318 9.1446 0.54%
2025-09-19 0 9.280 9.260 9.280 9.080 9.560 153,890,184 1,424,039,046 9.2536 9.184 9.164 9.184 8.986 9.461 155,506,678 9.1574 -3.03%
2025-09-18 0 9.570 9.560 9.570 9.150 9.590 104,011,167 974,780,722 9.3719 9.471 9.461 9.471 9.055 9.490 105,103,721 9.2745 1.81%
2025-09-17 0 9.400 9.390 9.400 9.020 9.420 71,359,262 660,428,690 9.2550 9.302 9.292 9.302 8.926 9.322 72,108,834 9.1588 2.62%
2025-09-16 0 9.160 9.150 9.160 9.120 9.560 98,949,314 913,454,701 9.2315 9.065 9.055 9.065 9.025 9.461 99,988,698 9.1356 -4.18%
2025-09-15 0 9.560 9.550 9.560 9.430 9.840 76,146,926 731,350,724 9.6045 9.461 9.451 9.461 9.332 9.738 76,946,789 9.5046 -0.93%
2025-09-12 0 9.650 9.650 9.660 9.350 9.750 154,295,006 1,483,204,845 9.6128 9.550 9.550 9.560 9.253 9.649 155,915,752 9.5129 5.29%
2025-09-11 0 9.210 9.200 9.210 8.970 9.300 102,233,235 935,672,297 9.1523 9.070 9.060 9.070 8.833 9.158 103,814,350 9.0129 1.99%
2025-09-10 0 9.030 9.020 9.030 8.880 9.160 111,156,912 997,270,352 8.9717 8.892 8.883 8.892 8.745 9.020 112,876,038 8.8351 -1.20%
2025-09-09 0 9.140 9.140 9.150 9.080 9.450 108,294,312 1,000,044,448 9.2345 9.001 9.001 9.011 8.942 9.306 109,969,166 9.0939 -0.54%
2025-09-08 0 9.190 9.190 9.200 8.900 9.830 209,972,694 1,919,076,738 9.1396 9.050 9.050 9.060 8.764 9.680 213,220,081 9.0005 -5.94%
2025-09-05 0 9.770 9.760 9.770 9.500 9.850 96,840,563 937,416,024 9.6800 9.621 9.611 9.621 9.355 9.700 98,338,276 9.5326 -0.10%
2025-09-04 0 9.780 9.770 9.780 9.620 10.18 92,816,900 911,386,640 9.8192 9.631 9.621 9.631 9.473 10.02 94,252,384 9.6696 -3.36%
2025-09-03 0 10.12 10.10 10.12 9.920 10.20 67,338,842 678,789,705 10.080 9.966 9.946 9.966 9.769 10.04 68,380,288 9.9267 1.20%
2025-09-02 0 10.00 10.00 10.01 9.730 10.47 151,727,326 1,510,875,241 9.9578 9.848 9.848 9.858 9.582 10.31 154,073,905 9.8062 -1.77%
2025-09-01 0 10.18 10.17 10.18 10.05 11.82 336,037,926 3,480,944,251 10.359 10.02 10.02 10.02 9.897 11.64 341,235,008 10.201 -13.87%
2025-08-29 0 11.82 11.81 11.82 11.35 12.01 106,308,244 1,246,397,156 11.724 11.64 11.63 11.64 11.18 11.83 107,952,382 11.546 1.90%
2025-08-28 0 11.60 11.57 11.60 11.07 11.60 88,874,726 1,011,150,606 11.377 11.42 11.39 11.42 10.90 11.42 90,249,241 11.204 2.29%
2025-08-27 0 11.34 11.31 11.34 11.25 11.82 137,525,868 1,575,936,007 11.459 11.17 11.14 11.17 11.08 11.64 139,652,810 11.285 -1.13%
2025-08-26 0 11.47 11.45 11.47 10.52 11.63 415,812,531 4,736,810,928 11.392 11.30 11.28 11.30 10.36 11.45 422,243,388 11.218 7.90%
2025-08-25 0 10.63 10.62 10.63 10.30 10.95 101,944,187 1,076,731,682 10.562 10.47 10.46 10.47 10.14 10.78 103,520,831 10.401 0.66%
2025-08-22 0 10.56 10.56 10.57 10.20 10.84 172,149,006 1,812,414,128 10.528 10.40 10.40 10.41 10.04 10.67 174,811,421 10.368 4.55%
2025-08-21 0 10.10 10.09 10.10 9.710 10.14 84,981,661 846,128,584 9.9566 9.946 9.936 9.946 9.562 9.986 86,295,967 9.8050 2.64%
2025-08-20 0 9.840 9.830 9.840 9.500 10.14 148,926,340 1,445,863,329 9.7086 9.690 9.680 9.690 9.355 9.986 151,229,599 9.5607 -3.72%
2025-08-19 0 10.22 10.21 10.22 9.880 10.64 125,499,184 1,278,811,367 10.190 10.06 10.05 10.06 9.730 10.48 127,440,124 10.035 -1.64%
2025-08-18 0 10.39 10.38 10.39 10.10 10.68 112,510,386 1,156,528,446 10.279 10.23 10.22 10.23 9.946 10.52 114,250,445 10.123 -2.72%
2025-08-15 0 10.68 10.67 10.68 10.35 10.86 67,019,812 709,339,518 10.584 10.52 10.51 10.52 10.19 10.69 68,056,324 10.423 -1.02%
2025-08-14 0 10.79 10.79 10.80 10.47 10.84 78,924,014 841,965,150 10.668 10.63 10.63 10.64 10.31 10.67 80,144,634 10.506 0.56%
2025-08-13 0 10.73 10.72 10.73 10.26 10.74 89,620,580 944,770,951 10.542 10.57 10.56 10.57 10.10 10.58 91,006,630 10.381 3.77%
2025-08-12 0 10.34 10.33 10.34 10.08 11.20 178,998,723 1,860,283,777 10.393 10.18 10.17 10.18 9.926 11.03 181,767,074 10.234 -6.51%
2025-08-11 0 11.06 11.04 11.06 10.41 11.45 87,526,650 953,608,223 10.895 10.89 10.87 10.89 10.25 11.28 88,880,316 10.729 -1.16%
2025-08-08 0 11.19 11.18 11.19 11.02 11.45 73,455,544 824,449,047 11.224 11.02 11.01 11.02 10.85 11.28 74,591,590 11.053 -1.32%
2025-08-07 0 11.34 11.33 11.34 11.09 11.84 85,891,849 974,580,782 11.347 11.17 11.16 11.17 10.92 11.66 87,220,232 11.174 0.18%
2025-08-06 0 11.32 11.31 11.32 10.70 11.55 96,024,645 1,080,596,905 11.253 11.15 11.14 11.15 10.54 11.37 97,509,739 11.082 2.63%
2025-08-05 0 11.03 11.01 11.03 10.17 11.89 297,646,144 3,223,838,665 10.831 10.86 10.84 10.86 10.02 11.71 302,249,468 10.666 -6.92%
2025-08-04 0 11.85 11.83 11.85 11.25 11.96 119,205,497 1,392,765,528 11.684 11.67 11.65 11.67 11.08 11.78 121,049,101 11.506 2.16%
2025-08-01 0 11.60 11.58 11.60 11.48 12.50 153,204,859 1,824,072,137 11.906 11.42 11.40 11.42 11.31 12.31 155,574,289 11.725 -3.97%
2025-07-31 0 12.08 12.08 12.10 10.74 12.56 244,656,478 2,927,140,369 11.964 11.90 11.90 11.92 10.58 12.37 248,440,277 11.782 11.03%
2025-07-30 0 10.88 10.86 10.88 10.50 11.24 112,766,088 1,229,902,913 10.907 10.71 10.69 10.71 10.34 11.07 114,510,101 10.741 0.00%
2025-07-29 0 10.88 10.86 10.88 10.08 10.96 130,468,614 1,383,183,263 10.602 10.71 10.69 10.71 9.926 10.79 132,486,410 10.440 7.94%
2025-07-28 0 10.08 10.06 10.08 9.880 10.14 80,745,514 810,209,124 10.034 9.926 9.907 9.926 9.730 9.986 81,994,305 9.8813 0.90%
2025-07-25 0 9.990 9.980 9.990 9.910 11.10 229,006,850 2,335,277,189 10.197 9.838 9.828 9.838 9.759 10.93 232,548,615 10.042 -10.64%
2025-07-24 0 11.18 11.16 11.18 10.60 11.18 82,167,938 901,183,839 10.968 11.01 10.99 11.01 10.44 11.01 83,438,728 10.801 5.08%
2025-07-23 0 10.64 10.62 10.64 10.28 10.80 112,562,209 1,184,602,215 10.524 10.48 10.46 10.48 10.12 10.64 114,303,069 10.364 0.19%
2025-07-22 0 10.62 10.60 10.62 10.40 11.32 151,090,594 1,632,883,535 10.807 10.46 10.44 10.46 10.24 11.15 153,427,325 10.643 -5.01%
2025-07-21 0 11.18 11.16 11.18 10.90 11.56 83,452,114 931,536,113 11.163 11.01 10.99 11.01 10.73 11.38 84,742,764 10.993 0.00%
2025-07-18 0 11.18 11.18 11.20 10.70 11.38 121,572,025 1,348,377,138 11.091 11.01 11.01 11.03 10.54 11.21 123,452,229 10.922 5.47%
2025-07-17 0 10.60 10.60 10.62 10.24 11.02 117,844,630 1,262,289,974 10.712 10.44 10.44 10.46 10.08 10.85 119,667,187 10.548 3.11%
2025-07-16 0 10.28 10.28 10.30 10.00 10.64 91,530,119 938,251,131 10.251 10.12 10.12 10.14 9.848 10.48 92,945,702 10.095 0.98%
2025-07-15 0 10.18 10.16 10.18 9.600 10.36 113,191,146 1,123,572,918 9.9263 10.02 10.01 10.02 9.454 10.20 114,941,733 9.7752 2.31%
2025-07-14 0 9.950 9.940 9.950 9.490 9.990 72,459,081 708,279,621 9.7749 9.798 9.789 9.798 9.345 9.838 73,579,716 9.6260 0.51%
2025-07-11 0 9.900 9.870 9.900 9.600 9.970 55,450,844 547,436,286 9.8725 9.749 9.720 9.749 9.454 9.818 56,308,433 9.7221 0.10%
2025-07-10 0 9.890 9.880 9.890 9.380 10.06 94,181,549 918,624,375 9.7538 9.739 9.730 9.739 9.237 9.907 95,638,138 9.6052 4.11%
2025-07-09 0 9.500 9.490 9.500 9.300 9.660 70,174,529 665,497,452 9.4835 9.355 9.345 9.355 9.158 9.513 71,259,831 9.3390 0.85%
2025-07-08 0 9.420 9.410 9.420 8.930 9.530 103,193,358 960,703,198 9.3097 9.277 9.267 9.277 8.794 9.385 104,789,322 9.1679 5.96%
2025-07-07 0 8.890 8.880 8.890 8.460 8.920 48,922,280 425,916,891 8.7060 8.755 8.745 8.755 8.331 8.784 49,678,900 8.5734 1.25%
2025-07-04 0 8.780 8.780 8.800 8.360 8.980 74,236,324 646,112,952 8.7035 8.646 8.646 8.666 8.233 8.843 75,384,445 8.5709 3.05%
2025-07-03 0 8.520 8.520 8.530 8.330 8.570 57,339,394 484,911,608 8.4569 8.390 8.390 8.400 8.203 8.439 58,226,191 8.3281 0.59%
2025-07-02 0 8.470 8.460 8.470 8.320 9.130 102,191,885 879,889,215 8.6102 8.341 8.331 8.341 8.193 8.991 103,772,360 8.4790 -6.20%
2025-06-30 0 9.030 9.020 9.030 8.640 9.340 108,950,355 979,984,185 8.9948 8.892 8.883 8.892 8.508 9.198 110,635,355 8.8578 5.37%
2025-06-27 0 8.570 8.560 8.570 8.270 8.590 45,526,920 386,571,774 8.4911 8.439 8.430 8.439 8.144 8.459 46,231,028 8.3617 1.78%
2025-06-26 0 8.420 8.390 8.420 8.260 8.640 68,077,566 575,964,688 8.4604 8.292 8.262 8.292 8.134 8.508 69,130,437 8.3316 0.84%
2025-06-25 0 8.350 8.340 8.350 8.170 8.540 80,248,352 669,273,361 8.3400 8.223 8.213 8.223 8.046 8.410 81,489,454 8.2130 0.72%
2025-06-24 0 8.290 8.280 8.290 7.730 8.300 105,344,185 851,445,200 8.0825 8.164 8.154 8.164 7.612 8.174 106,973,413 7.9594 7.80%
2025-06-23 0 7.690 7.690 7.700 7.300 7.710 66,870,905 501,908,839 7.5056 7.573 7.573 7.583 7.189 7.593 67,905,114 7.3913 -1.54%
2025-06-20 0 7.810 7.800 7.810 7.600 7.850 45,803,182 355,641,427 7.7646 7.691 7.681 7.691 7.484 7.730 46,511,563 7.6463 1.96%
2025-06-19 0 7.660 7.650 7.660 7.450 7.950 61,939,422 473,918,057 7.6513 7.543 7.533 7.543 7.337 7.829 62,897,362 7.5348 -0.13%
2025-06-18 0 7.670 7.670 7.680 7.430 7.770 59,119,043 447,518,625 7.5698 7.553 7.553 7.563 7.317 7.652 60,033,364 7.4545 0.26%
2025-06-17 0 7.650 7.650 7.660 7.620 8.250 93,324,464 735,478,335 7.8809 7.533 7.533 7.543 7.504 8.124 94,767,798 7.7608 -3.77%
2025-06-16 0 7.950 7.950 7.960 7.710 8.360 98,580,226 794,817,617 8.0626 7.829 7.829 7.839 7.593 8.233 100,104,844 7.9399 2.32%
2025-06-13 0 7.770 7.760 7.770 7.690 8.290 139,471,578 1,103,772,190 7.9140 7.652 7.642 7.652 7.573 8.164 141,628,612 7.7934 -3.36%
2025-06-12 0 8.040 8.030 8.040 7.510 8.160 121,145,397 959,504,470 7.9203 7.918 7.908 7.918 7.396 8.036 123,019,003 7.7996 5.24%
2025-06-11 0 7.640 7.630 7.640 7.260 7.750 131,905,615 991,414,950 7.5161 7.524 7.514 7.524 7.149 7.632 133,945,636 7.4016 2.96%
2025-06-10 0 7.420 7.420 7.430 6.570 7.500 201,928,969 1,447,665,459 7.1692 7.307 7.307 7.317 6.470 7.386 205,051,954 7.0600 10.25%
2025-06-09 0 6.730 6.730 6.740 6.530 6.760 59,051,896 394,458,432 6.6799 6.628 6.628 6.637 6.431 6.657 59,965,178 6.5781 2.83%
2025-06-06 0 6.600 6.590 6.600 6.470 6.840 56,368,500 376,774,140 6.6841 6.445 6.435 6.445 6.318 6.679 57,723,056 6.5273 -0.15%
2025-06-05 0 6.610 6.600 6.610 6.390 6.640 46,132,932 302,874,646 6.5653 6.455 6.445 6.455 6.240 6.484 47,241,524 6.4112 3.61%
2025-06-04 0 6.380 6.380 6.390 6.360 6.640 55,371,781 357,458,685 6.4556 6.230 6.230 6.240 6.211 6.484 56,702,386 6.3041 -3.04%
2025-06-03 0 6.580 6.570 6.580 6.440 6.820 57,003,361 373,563,686 6.5534 6.426 6.416 6.426 6.289 6.660 58,373,173 6.3996 -2.08%
2025-06-02 0 6.720 6.710 6.720 6.490 6.740 27,544,226 182,897,548 6.6401 6.562 6.553 6.562 6.338 6.582 28,206,124 6.4843 1.97%
2025-05-30 0 6.590 6.580 6.590 6.460 6.690 51,678,415 338,481,976 6.5498 6.435 6.426 6.435 6.308 6.533 52,920,267 6.3961 -1.64%
2025-05-29 0 6.700 6.690 6.700 6.270 6.800 83,432,324 553,318,155 6.6319 6.543 6.533 6.543 6.123 6.640 85,437,234 6.4763 5.35%
2025-05-28 0 6.360 6.350 6.360 6.250 6.640 45,778,135 292,641,029 6.3926 6.211 6.201 6.211 6.103 6.484 46,878,201 6.2426 -1.24%
2025-05-27 0 6.440 6.430 6.440 6.240 6.490 64,597,281 413,902,787 6.4074 6.289 6.279 6.289 6.094 6.338 66,149,578 6.2571 2.88%
2025-05-26 0 6.260 6.260 6.270 6.170 6.420 71,580,836 448,725,879 6.2688 6.113 6.113 6.123 6.025 6.269 73,300,951 6.1217 -2.49%
2025-05-23 0 6.420 6.410 6.420 6.350 6.680 100,550,945 649,668,797 6.4611 6.269 6.260 6.269 6.201 6.523 102,967,222 6.3095 -2.43%
2025-05-22 0 6.580 6.570 6.580 6.470 7.130 183,038,781 1,240,004,678 6.7745 6.426 6.416 6.426 6.318 6.963 187,437,272 6.6156 -6.27%
2025-05-21 0 7.020 7.020 7.030 6.170 7.050 442,557,019 2,932,373,956 6.6260 6.855 6.855 6.865 6.025 6.885 453,191,832 6.4705 18.98%
2025-05-20 0 5.900 5.890 5.900 5.770 6.050 39,352,276 233,693,343 5.9385 5.762 5.752 5.762 5.635 5.908 40,297,926 5.7991 1.37%
2025-05-19 0 5.820 5.810 5.820 5.700 5.850 21,333,800 123,079,322 5.7692 5.683 5.674 5.683 5.566 5.713 21,846,459 5.6338 -0.51%
2025-05-16 0 5.850 5.830 5.850 5.710 5.940 39,378,474 228,432,168 5.8009 5.713 5.693 5.713 5.576 5.801 40,324,754 5.6648 -1.18%
2025-05-15 0 5.920 5.910 5.920 5.800 6.050 61,363,287 363,714,999 5.9272 5.781 5.771 5.781 5.664 5.908 62,837,870 5.7881 1.37%
2025-05-14 0 5.840 5.830 5.840 5.430 5.870 115,001,941 661,080,758 5.7484 5.703 5.693 5.703 5.303 5.732 117,765,481 5.6135 8.15%
2025-05-13 0 5.400 5.390 5.400 5.350 5.680 75,542,517 416,296,269 5.5108 5.273 5.264 5.273 5.224 5.547 77,357,832 5.3814 -0.74%
2025-05-12 0 5.440 5.430 5.440 5.210 5.570 59,839,740 321,577,898 5.3740 5.312 5.303 5.312 5.088 5.439 61,277,712 5.2479 2.26%
2025-05-09 0 5.320 5.310 5.320 5.240 5.460 25,722,332 136,905,579 5.3224 5.195 5.185 5.195 5.117 5.332 26,340,449 5.1975 -1.12%
2025-05-08 0 5.380 5.370 5.380 5.330 5.490 26,033,009 140,535,463 5.3984 5.254 5.244 5.254 5.205 5.361 26,658,592 5.2717 -0.37%
2025-05-07 0 5.400 5.390 5.400 5.320 5.620 40,855,370 220,807,293 5.4046 5.273 5.264 5.273 5.195 5.488 41,837,140 5.2778 -1.82%
2025-05-06 0 5.500 5.480 5.500 5.440 5.650 40,953,557 226,135,545 5.5218 5.371 5.351 5.371 5.312 5.517 41,937,686 5.3922 -0.54%
2025-05-02 0 5.530 5.520 5.530 5.380 5.570 19,876,257 109,417,119 5.5049 5.400 5.390 5.400 5.254 5.439 20,353,891 5.3757 1.10%
2025-04-30 0 5.470 5.460 5.470 4.920 5.520 104,033,538 554,539,215 5.3304 5.342 5.332 5.342 4.805 5.390 106,533,503 5.2053 10.28%
2025-04-29 0 4.960 4.950 4.960 4.920 5.050 29,351,667 146,475,095 4.9904 4.844 4.834 4.844 4.805 4.931 30,056,999 4.8732 0.81%
2025-04-28 0 4.920 4.920 4.930 4.770 5.030 37,739,215 186,764,280 4.9488 4.805 4.805 4.814 4.658 4.912 38,646,103 4.8327 2.71%
2025-04-25 0 4.790 4.780 4.790 4.740 4.930 36,235,677 175,203,984 4.8351 4.678 4.668 4.678 4.629 4.814 37,106,434 4.7217 0.84%
2025-04-24 0 4.750 4.730 4.750 4.610 4.980 50,525,878 239,763,880 4.7454 4.639 4.619 4.639 4.502 4.863 51,740,034 4.6340 -3.26%
2025-04-23 0 4.910 4.910 4.920 4.720 4.950 55,382,320 270,296,181 4.8805 4.795 4.795 4.805 4.609 4.834 56,713,178 4.7660 6.74%
2025-04-22 0 4.600 4.590 4.600 4.380 4.700 54,971,892 247,138,737 4.4957 4.492 4.482 4.492 4.277 4.590 56,292,887 4.3902 -0.22%
2025-04-17 0 4.610 4.600 4.610 4.520 4.650 38,014,438 174,014,806 4.5776 4.502 4.492 4.502 4.414 4.541 38,927,939 4.4702 0.00%
2025-04-16 0 4.610 4.600 4.610 4.530 4.910 42,118,695 195,564,370 4.6432 4.502 4.492 4.502 4.424 4.795 43,130,823 4.5342 -5.73%
2025-04-15 0 4.890 4.890 4.900 4.770 5.000 29,473,237 143,518,860 4.8695 4.775 4.775 4.785 4.658 4.883 30,181,490 4.7552 -1.81%
2025-04-14 0 4.980 4.970 4.980 4.900 5.050 27,956,159 138,846,572 4.9666 4.863 4.853 4.863 4.785 4.931 28,627,956 4.8500 1.84%
2025-04-11 0 4.890 4.890 4.900 4.790 5.030 43,501,413 213,415,753 4.9059 4.775 4.775 4.785 4.678 4.912 44,546,768 4.7908 0.41%
2025-04-10 0 4.870 4.840 4.870 4.840 5.040 50,198,556 246,991,258 4.9203 4.756 4.726 4.756 4.726 4.922 51,404,846 4.8048 3.84%
2025-04-09 0 4.690 4.680 4.690 4.260 4.750 75,683,061 343,410,805 4.5375 4.580 4.570 4.580 4.160 4.639 77,501,754 4.4310 2.63%
2025-04-08 0 4.570 4.560 4.570 4.310 4.680 86,663,900 390,022,142 4.5004 4.463 4.453 4.463 4.209 4.570 88,746,466 4.3948 4.58%
2025-04-07 0 4.370 4.360 4.370 4.310 4.950 123,766,336 562,255,277 4.5429 4.267 4.258 4.267 4.209 4.834 126,740,488 4.4363 -19.22%
2025-04-03 0 5.410 5.400 5.410 5.250 5.460 31,898,135 170,674,824 5.3506 5.283 5.273 5.283 5.127 5.332 32,664,659 5.2251 -0.92%
2025-04-02 0 5.460 5.460 5.470 5.320 5.570 47,120,919 257,654,807 5.4679 5.332 5.332 5.342 5.195 5.439 48,253,253 5.3396 3.02%
2025-04-01 0 5.300 5.290 5.300 5.260 5.580 49,975,398 268,876,795 5.3802 5.176 5.166 5.176 5.137 5.449 51,176,326 5.2539 -2.75%
2025-03-31 0 5.450 5.440 5.450 5.150 5.550 46,239,276 246,952,272 5.3407 5.322 5.312 5.322 5.029 5.420 47,350,423 5.2154 2.25%
2025-03-28 0 5.330 5.310 5.330 5.250 5.550 39,953,092 214,864,444 5.3779 5.205 5.185 5.205 5.127 5.420 40,913,180 5.2517 -1.84%
2025-03-27 0 5.430 5.430 5.440 5.230 5.660 68,261,561 374,360,032 5.4842 5.303 5.303 5.312 5.107 5.527 69,901,912 5.3555 2.07%
2025-03-26 0 5.320 5.320 5.330 5.190 5.350 45,111,531 237,906,719 5.2737 5.195 5.195 5.205 5.068 5.224 46,195,578 5.1500 0.95%
2025-03-25 0 5.270 5.260 5.270 5.220 5.570 73,905,591 395,695,440 5.3541 5.146 5.137 5.146 5.098 5.439 75,681,570 5.2284 -5.89%
2025-03-24 0 5.600 5.590 5.600 5.380 5.650 51,612,565 285,277,855 5.5273 5.469 5.459 5.469 5.254 5.517 52,852,834 5.3976 2.19%
2025-03-21 0 5.480 5.470 5.480 5.280 5.700 121,446,307 662,513,502 5.4552 5.351 5.342 5.351 5.156 5.566 124,364,708 5.3272 -1.08%
2025-03-20 0 5.540 5.530 5.540 5.530 6.220 203,583,671 1,168,156,249 5.7380 5.410 5.400 5.410 5.400 6.074 208,475,864 5.6033 -11.22%
2025-03-19 0 6.240 6.230 6.240 6.030 6.650 188,029,317 1,198,818,325 6.3757 6.094 6.084 6.094 5.888 6.494 192,547,733 6.2261 -0.48%
2025-03-18 0 6.270 6.260 6.270 6.140 6.410 68,726,997 429,087,973 6.2434 6.123 6.113 6.123 5.996 6.260 70,378,533 6.0969 0.00%
2025-03-17 0 6.270 6.260 6.270 5.940 6.420 123,035,994 772,185,720 6.2761 6.123 6.113 6.123 5.801 6.269 125,992,596 6.1288 4.50%
2025-03-14 0 6.000 5.990 6.000 5.550 6.100 117,096,876 692,049,031 5.9101 5.859 5.849 5.859 5.420 5.957 119,910,758 5.7714 6.57%
2025-03-13 0 5.630 5.620 5.630 5.460 5.890 92,961,519 522,266,361 5.6181 5.498 5.488 5.498 5.332 5.752 95,195,419 5.4863 -2.76%
2025-03-12 0 5.790 5.790 5.800 5.730 6.000 128,351,634 753,364,012 5.8695 5.654 5.654 5.664 5.596 5.859 131,435,972 5.7318 1.05%
2025-03-11 0 5.730 5.720 5.730 5.420 5.750 84,443,104 471,041,329 5.5782 5.596 5.586 5.596 5.293 5.615 86,472,304 5.4473 0.00%
2025-03-10 0 5.730 5.720 5.730 5.510 5.770 91,252,718 514,011,533 5.6328 5.596 5.586 5.596 5.381 5.635 93,445,555 5.5007 3.43%
2025-03-07 0 5.540 5.530 5.540 5.470 5.780 129,864,038 729,091,207 5.6143 5.410 5.400 5.410 5.342 5.644 132,984,720 5.4825 -4.32%
2025-03-06 0 5.790 5.790 5.800 5.480 6.200 213,115,683 1,215,207,354 5.7021 5.654 5.654 5.664 5.351 6.055 218,236,934 5.5683 12.87%
2025-03-05 0 5.130 5.120 5.130 4.900 5.190 114,217,681 577,753,649 5.0584 5.010 5.000 5.010 4.785 5.068 116,962,375 4.9397 5.56%
2025-03-04 0 4.860 4.860 4.870 4.600 4.990 109,896,297 532,803,324 4.8482 4.746 4.746 4.756 4.492 4.873 112,537,147 4.7345 1.89%
2025-03-03 0 4.770 4.770 4.780 4.650 4.930 105,940,831 506,451,581 4.7805 4.658 4.658 4.668 4.541 4.814 108,486,629 4.6683 0.63%
2025-02-28 0 4.740 4.730 4.740 4.630 5.320 248,597,215 1,200,506,648 4.8291 4.629 4.619 4.629 4.521 5.195 254,571,100 4.7158 -10.90%
2025-02-27 0 5.320 5.310 5.320 5.130 5.740 231,742,045 1,228,548,090 5.3014 5.195 5.185 5.195 5.010 5.605 237,310,894 5.1770 -6.01%
2025-02-26 0 5.660 5.660 5.670 5.580 6.100 166,213,274 949,976,398 5.7154 5.527 5.527 5.537 5.449 5.957 170,207,442 5.5813 -4.55%
2025-02-25 0 5.930 5.930 5.940 5.360 6.030 185,693,114 1,081,328,757 5.8232 5.791 5.791 5.801 5.234 5.888 190,155,390 5.6866 -4.20%
2025-02-24 0 6.190 6.180 6.190 5.930 6.460 171,334,103 1,054,243,333 6.1531 6.045 6.035 6.045 5.791 6.308 175,451,326 6.0088 -3.73%
2025-02-21 0 6.430 6.420 6.430 6.310 6.750 217,456,101 1,413,397,335 6.4997 6.279 6.269 6.279 6.162 6.592 222,681,653 6.3472 2.39%
2025-02-20 0 6.280 6.280 6.290 6.150 6.500 182,815,130 1,150,661,553 6.2941 6.133 6.133 6.142 6.006 6.347 187,208,247 6.1464 -3.38%
2025-02-19 0 6.500 6.500 6.510 6.210 6.580 192,892,794 1,237,109,542 6.4135 6.347 6.347 6.357 6.064 6.426 197,528,081 6.2630 0.93%
2025-02-18 0 6.440 6.440 6.450 5.760 6.620 448,971,443 2,834,297,840 6.3129 6.289 6.289 6.299 5.625 6.465 459,760,397 6.1647 10.09%
2025-02-17 0 5.850 5.830 5.850 5.220 5.940 387,640,318 2,174,701,069 5.6101 5.713 5.693 5.713 5.098 5.801 396,955,462 5.4785 13.15%
2025-02-14 0 5.170 5.160 5.170 4.780 5.340 373,528,799 1,931,381,717 5.1706 5.049 5.039 5.049 4.668 5.215 382,504,837 5.0493 10.47%
2025-02-13 0 4.680 4.680 4.690 4.590 4.930 213,840,587 1,019,567,050 4.7679 4.570 4.570 4.580 4.482 4.814 218,979,257 4.6560 0.62%
2025-02-12 0 4.760 4.750 4.760 4.500 4.920 194,419,914 920,978,589 4.7371 4.542 4.532 4.542 4.294 4.695 203,757,780 4.5200 3.70%
2025-02-11 0 4.590 4.580 4.590 4.370 4.690 148,539,921 676,654,253 4.5554 4.380 4.370 4.380 4.170 4.475 155,674,200 4.3466 1.77%
2025-02-10 0 4.510 4.500 4.510 4.470 4.800 207,712,500 957,792,386 4.6111 4.303 4.294 4.303 4.265 4.580 217,688,801 4.3998 4.16%
2025-02-07 0 4.330 4.320 4.330 4.200 4.620 207,622,348 907,437,313 4.3706 4.132 4.122 4.132 4.008 4.408 217,594,319 4.1703 -4.63%
2025-02-06 0 4.540 4.540 4.550 4.460 4.710 153,195,215 701,475,988 4.5790 4.332 4.332 4.341 4.256 4.494 160,553,085 4.3691 -0.87%
2025-02-05 0 4.580 4.570 4.580 4.300 4.780 260,223,677 1,180,850,363 4.5378 4.370 4.361 4.370 4.103 4.561 272,722,056 4.3299 -2.55%
2025-02-04 0 4.700 4.690 4.700 4.350 5.130 193,820,869 912,194,258 4.7064 4.485 4.475 4.485 4.151 4.895 203,129,963 4.4907 8.55%
2025-02-03 0 4.330 4.330 4.340 4.000 4.370 117,603,844 495,160,210 4.2104 4.132 4.132 4.141 3.817 4.170 123,252,283 4.0175 3.10%
2025-01-28 0 4.200 4.190 4.200 3.620 4.210 90,558,583 354,134,072 3.9106 4.008 3.998 4.008 3.454 4.017 94,908,055 3.7313 15.38%
2025-01-27 0 3.640 3.640 3.650 3.240 3.800 283,239,362 1,013,943,426 3.5798 3.473 3.473 3.483 3.092 3.626 296,843,170 3.4158 16.29%
2025-01-24 0 3.130 3.120 3.130 3.030 3.150 38,415,494 119,250,473 3.1042 2.987 2.977 2.987 2.891 3.006 40,260,566 2.9620 1.62%
2025-01-23 0 3.080 3.070 3.080 3.060 3.180 31,589,946 98,226,376 3.1094 2.939 2.929 2.939 2.920 3.034 33,107,191 2.9669 -1.28%
2025-01-22 0 3.120 3.120 3.130 3.070 3.170 27,392,199 85,137,023 3.1081 2.977 2.977 2.987 2.929 3.025 28,707,829 2.9656 0.32%
2025-01-21 0 3.110 3.110 3.120 2.980 3.130 49,280,200 152,005,974 3.0845 2.967 2.967 2.977 2.843 2.987 51,647,097 2.9432 5.07%
2025-01-20 0 2.960 2.960 2.970 2.950 3.030 26,973,315 80,536,282 2.9858 2.824 2.824 2.834 2.815 2.891 28,268,826 2.8489 1.02%
2025-01-17 0 2.930 2.930 2.940 2.930 3.010 16,204,883 47,908,810 2.9564 2.796 2.796 2.805 2.796 2.872 16,983,193 2.8210 -1.35%
2025-01-16 0 2.970 2.970 2.980 2.930 3.040 27,180,817 80,716,574 2.9696 2.834 2.834 2.843 2.796 2.901 28,486,295 2.8335 1.37%
2025-01-15 0 2.930 2.920 2.930 2.890 2.970 18,452,807 53,954,778 2.9239 2.796 2.786 2.796 2.758 2.834 19,339,084 2.7899 0.00%
2025-01-14 0 2.930 2.930 2.940 2.820 2.990 36,420,500 106,868,437 2.9343 2.796 2.796 2.805 2.691 2.853 38,169,754 2.7998 4.27%
2025-01-13 0 2.810 2.810 2.820 2.710 2.820 19,569,317 54,506,612 2.7853 2.681 2.681 2.691 2.586 2.691 20,509,219 2.6577 2.55%
2025-01-10 0 2.740 2.730 2.740 2.700 2.800 32,267,291 88,366,459 2.7386 2.614 2.605 2.614 2.576 2.672 33,817,069 2.6131 -1.79%
2025-01-09 0 2.790 2.780 2.790 2.740 2.820 22,024,000 61,555,539 2.7949 2.662 2.653 2.662 2.614 2.691 23,081,799 2.6668 1.45%
2025-01-08 0 2.750 2.740 2.750 2.700 2.850 42,424,719 116,506,101 2.7462 2.624 2.614 2.624 2.576 2.719 44,462,352 2.6203 -2.83%
2025-01-07 0 2.830 2.820 2.830 2.800 2.980 39,397,456 112,579,735 2.8575 2.700 2.691 2.700 2.672 2.843 41,289,691 2.7266 -3.08%
2025-01-06 0 2.920 2.910 2.920 2.830 2.940 37,418,500 108,534,170 2.9005 2.786 2.777 2.786 2.700 2.805 39,215,687 2.7676 3.55%
2025-01-03 0 2.820 2.810 2.820 2.800 2.910 44,379,519 126,575,992 2.8521 2.691 2.681 2.691 2.672 2.777 46,511,039 2.7214 -2.08%
2025-01-02 0 2.880 2.870 2.880 2.850 2.970 43,110,700 124,798,233 2.8948 2.748 2.738 2.748 2.719 2.834 45,181,280 2.7622 -3.03%
2024-12-31 0 2.970 2.960 2.970 2.930 3.040 27,108,140 80,436,599 2.9672 2.834 2.824 2.834 2.796 2.901 28,410,127 2.8313 -2.30%
2024-12-30 0 3.040 3.030 3.040 3.010 3.080 31,553,250 96,184,243 3.0483 2.901 2.891 2.901 2.872 2.939 33,068,733 2.9086 0.33%
2024-12-27 0 3.030 3.020 3.030 2.970 3.170 91,060,171 276,993,893 3.0419 2.891 2.882 2.891 2.834 3.025 95,433,734 2.9025 -2.88%
2024-12-24 0 3.120 3.110 3.120 3.080 3.150 21,168,474 65,676,864 3.1026 2.977 2.967 2.977 2.939 3.006 22,185,182 2.9604 -0.64%
2024-12-23 0 3.140 3.130 3.140 3.060 3.170 44,145,308 137,847,792 3.1226 2.996 2.987 2.996 2.920 3.025 46,265,579 2.9795 1.62%
2024-12-20 0 3.090 3.090 3.100 3.060 3.280 89,761,893 282,765,255 3.1502 2.948 2.948 2.958 2.920 3.130 94,073,100 3.0058 -4.33%
2024-12-19 0 3.230 3.230 3.240 3.210 3.400 91,186,873 300,420,874 3.2946 3.082 3.082 3.092 3.063 3.244 95,566,521 3.1436 -6.65%
2024-12-18 0 3.460 3.450 3.460 3.190 3.460 93,946,263 316,246,061 3.3662 3.301 3.292 3.301 3.044 3.301 98,458,443 3.2120 5.81%
2024-12-17 0 3.270 3.270 3.280 3.210 3.360 98,974,666 325,968,209 3.2935 3.120 3.120 3.130 3.063 3.206 103,728,357 3.1425 0.93%
2024-12-16 0 3.240 3.240 3.260 3.170 3.410 91,051,088 299,160,919 3.2856 3.092 3.092 3.111 3.025 3.254 95,424,214 3.1351 0.00%
2024-12-13 0 3.240 3.240 3.250 3.200 3.440 104,339,293 343,439,686 3.2916 3.092 3.092 3.101 3.053 3.282 109,350,644 3.1407 -5.26%
2024-12-12 0 3.420 3.410 3.420 3.050 3.450 286,253,686 948,540,476 3.3136 3.263 3.254 3.263 2.910 3.292 300,002,270 3.1618 13.25%
2024-12-11 0 3.020 3.020 3.030 2.950 3.030 38,210,291 114,561,536 2.9982 2.882 2.882 2.891 2.815 2.891 40,045,507 2.8608 2.72%
2024-12-10 0 2.940 2.940 2.950 2.930 3.210 77,494,314 236,167,230 3.0475 2.805 2.805 2.815 2.796 3.063 81,216,317 2.9079 -4.23%
2024-12-09 0 3.070 3.050 3.070 2.950 3.120 71,412,180 214,828,921 3.0083 2.929 2.910 2.929 2.815 2.977 74,842,062 2.8704 -0.65%
2024-12-06 0 3.090 3.080 3.090 3.040 3.200 113,975,576 355,087,058 3.1155 2.948 2.939 2.948 2.901 3.053 119,449,751 2.9727 1.64%
2024-12-05 0 3.040 3.040 3.050 2.920 3.120 202,353,204 609,629,890 3.0127 2.901 2.901 2.910 2.786 2.977 212,072,101 2.8746 6.29%
2024-12-04 0 2.860 2.850 2.860 2.780 2.900 52,436,143 150,097,379 2.8625 2.729 2.719 2.729 2.653 2.767 54,954,618 2.7313 2.88%
2024-12-03 0 2.780 2.770 2.780 2.730 2.910 84,757,059 236,371,897 2.7888 2.653 2.643 2.653 2.605 2.777 88,827,887 2.6610 -4.47%
2024-12-02 0 2.910 2.900 2.910 2.860 2.990 83,663,473 243,638,553 2.9121 2.777 2.767 2.777 2.729 2.853 87,681,777 2.7787 0.34%
2024-11-29 0 2.900 2.890 2.900 2.850 2.980 49,096,886 142,457,581 2.9016 2.767 2.758 2.767 2.719 2.843 51,454,979 2.7686 0.69%
2024-11-28 0 2.880 2.870 2.880 2.850 2.990 39,257,272 113,599,801 2.8937 2.748 2.738 2.748 2.719 2.853 41,142,774 2.7611 -1.71%
2024-11-27 0 2.930 2.920 2.930 2.750 2.940 53,861,999 153,782,639 2.8551 2.796 2.786 2.796 2.624 2.805 56,448,957 2.7243 4.27%
2024-11-26 0 2.810 2.800 2.810 2.780 3.070 101,149,651 293,898,997 2.9056 2.681 2.672 2.681 2.653 2.929 106,007,805 2.7724 -7.87%
2024-11-25 0 3.050 3.050 3.060 3.000 3.300 91,781,000 283,507,358 3.0890 2.910 2.910 2.920 2.863 3.149 96,189,184 2.9474 -5.57%
2024-11-22 0 3.230 3.230 3.240 3.180 3.460 148,213,869 492,968,797 3.3261 3.082 3.082 3.092 3.034 3.301 155,332,488 3.1736 -0.92%
2024-11-21 0 3.260 3.260 3.270 3.170 3.400 100,670,000 330,192,509 3.2799 3.111 3.111 3.120 3.025 3.244 105,505,117 3.1296 -0.61%
2024-11-20 0 3.280 3.280 3.290 2.960 3.340 186,105,942 597,772,078 3.2120 3.130 3.130 3.139 2.824 3.187 195,044,493 3.0648 10.44%
2024-11-19 0 2.970 2.970 2.980 2.910 3.080 42,501,400 126,667,940 2.9803 2.834 2.834 2.843 2.777 2.939 44,542,715 2.8437 1.71%
2024-11-18 0 2.920 2.910 2.920 2.900 3.130 68,379,000 204,994,523 2.9979 2.786 2.777 2.786 2.767 2.987 71,663,200 2.8605 -2.99%
2024-11-15 0 3.010 3.010 3.020 2.990 3.150 85,941,172 263,308,464 3.0638 2.872 2.872 2.882 2.853 3.006 90,068,872 2.9234 -2.59%
2024-11-14 0 3.090 3.080 3.090 2.940 3.200 162,914,600 503,632,648 3.0914 2.948 2.939 2.948 2.805 3.053 170,739,286 2.9497 5.46%
2024-11-13 0 2.930 2.930 2.940 2.810 3.030 88,419,883 258,887,267 2.9279 2.796 2.796 2.805 2.681 2.891 92,666,634 2.7937 2.09%
2024-11-12 0 2.870 2.860 2.870 2.870 3.420 217,423,673 678,775,700 3.1219 2.738 2.729 2.738 2.738 3.263 227,866,395 2.9788 -7.42%
2024-11-11 0 3.100 3.090 3.100 2.910 3.210 165,344,866 508,576,544 3.0759 2.958 2.948 2.958 2.777 3.063 173,286,276 2.9349 7.64%
2024-11-08 0 2.880 2.870 2.880 2.860 3.020 76,725,795 226,380,051 2.9505 2.748 2.738 2.748 2.729 2.882 80,410,887 2.8153 0.00%
2024-11-07 0 2.880 2.870 2.880 2.810 2.990 77,348,000 222,340,050 2.8745 2.748 2.738 2.748 2.681 2.853 81,062,976 2.7428 -0.35%
2024-11-06 0 2.890 2.880 2.890 2.760 3.070 144,433,600 419,304,446 2.9031 2.758 2.748 2.758 2.634 2.929 151,370,655 2.7701 3.96%
2024-11-05 0 2.780 2.770 2.780 2.620 2.790 64,665,611 175,724,082 2.7174 2.653 2.643 2.653 2.500 2.662 67,771,460 2.5929 4.91%
2024-11-04 0 2.650 2.640 2.650 2.620 2.680 23,819,759 63,023,465 2.6458 2.529 2.519 2.529 2.500 2.557 24,963,807 2.5246 0.00%
2024-11-01 0 2.650 2.640 2.650 2.570 2.690 34,475,119 90,856,719 2.6354 2.529 2.519 2.529 2.452 2.567 36,130,937 2.5147 0.00%
2024-10-31 0 2.650 2.640 2.650 2.630 2.770 63,041,055 169,983,693 2.6964 2.529 2.519 2.529 2.509 2.643 66,068,877 2.5728 -2.57%
2024-10-30 0 2.720 2.710 2.720 2.650 2.850 98,267,800 268,280,144 2.7301 2.595 2.586 2.595 2.529 2.719 102,987,541 2.6050 -1.45%
2024-10-29 0 2.760 2.750 2.760 2.480 2.820 172,072,000 459,831,215 2.6723 2.634 2.624 2.634 2.366 2.691 180,336,510 2.5499 12.20%
2024-10-28 0 2.460 2.460 2.470 2.420 2.490 36,855,147 90,581,942 2.4578 2.347 2.347 2.357 2.309 2.376 38,625,277 2.3451 0.82%
2024-10-25 0 2.440 2.440 2.450 2.400 2.480 52,191,491 127,629,429 2.4454 2.328 2.328 2.338 2.290 2.366 54,698,215 2.3333 0.41%
2024-10-24 0 2.430 2.420 2.430 2.420 2.540 48,124,799 118,074,198 2.4535 2.319 2.309 2.319 2.309 2.424 50,436,203 2.3411 -4.71%
2024-10-23 0 2.550 2.540 2.550 2.520 2.620 32,762,200 83,973,843 2.5631 2.433 2.424 2.433 2.405 2.500 34,335,748 2.4457 0.39%
2024-10-22 0 2.540 2.530 2.540 2.500 2.590 32,742,557 83,579,417 2.5526 2.424 2.414 2.424 2.385 2.471 34,315,161 2.4356 -1.17%
2024-10-21 0 2.570 2.560 2.570 2.560 2.680 54,745,000 142,571,513 2.6043 2.452 2.443 2.452 2.443 2.557 57,374,368 2.4849 -2.28%
2024-10-18 0 2.630 2.620 2.630 2.470 2.710 70,833,000 182,773,465 2.5803 2.509 2.500 2.509 2.357 2.586 74,235,064 2.4621 3.95%
2024-10-17 0 2.530 2.520 2.530 2.500 2.650 32,428,303 83,561,646 2.5768 2.414 2.405 2.414 2.385 2.529 33,985,814 2.4587 -0.39%
2024-10-16 0 2.540 2.540 2.550 2.490 2.600 43,797,288 111,767,129 2.5519 2.424 2.424 2.433 2.376 2.481 45,900,844 2.4350 0.40%
2024-10-15 0 2.530 2.520 2.530 2.500 2.710 39,372,600 102,158,476 2.5947 2.414 2.405 2.414 2.385 2.586 41,263,641 2.4758 -4.53%
2024-10-14 0 2.650 2.650 2.660 2.570 2.740 52,817,840 139,765,443 2.6462 2.529 2.529 2.538 2.452 2.614 55,354,648 2.5249 -4.68%
2024-10-10 0 2.780 2.770 2.780 2.750 2.890 53,220,265 149,696,564 2.8128 2.653 2.643 2.653 2.624 2.758 55,776,401 2.6839 0.00%
2024-10-09 0 2.780 2.780 2.790 2.700 3.160 125,245,952 361,864,267 2.8892 2.653 2.653 2.662 2.576 3.015 131,261,436 2.7568 -10.90%
2024-10-08 0 3.120 3.100 3.120 2.900 3.600 170,471,688 539,064,629 3.1622 2.977 2.958 2.977 2.767 3.435 178,659,336 3.0173 -10.60%
2024-10-07 0 3.490 3.480 3.490 3.300 3.500 39,868,533 136,224,409 3.4168 3.330 3.321 3.330 3.149 3.340 41,783,394 3.2603 2.35%
2024-10-04 0 3.410 3.400 3.410 3.160 3.460 48,175,562 162,426,311 3.3715 3.254 3.244 3.254 3.015 3.301 50,489,404 3.2170 6.90%
2024-10-03 0 3.190 3.180 3.190 3.000 3.330 62,688,695 198,032,520 3.1590 3.044 3.034 3.044 2.863 3.177 65,699,594 3.0142 -1.85%
2024-10-02 0 3.250 3.240 3.250 3.080 3.270 61,617,726 195,047,718 3.1654 3.101 3.092 3.101 2.939 3.120 64,577,187 3.0204 5.86%
2024-09-30 0 3.070 3.060 3.070 2.700 3.120 171,425,314 507,982,026 2.9633 2.929 2.920 2.929 2.576 2.977 179,658,764 2.8275 15.41%
2024-09-27 0 2.660 2.660 2.670 2.510 2.740 110,261,390 289,752,194 2.6279 2.538 2.538 2.548 2.395 2.614 115,557,175 2.5074 8.57%
2024-09-26 0 2.450 2.440 2.450 2.320 2.450 60,769,000 145,938,445 2.4015 2.338 2.328 2.338 2.214 2.338 63,687,697 2.2915 6.06%
2024-09-25 0 2.310 2.300 2.310 2.290 2.460 67,388,500 160,631,555 2.3837 2.204 2.195 2.204 2.185 2.347 70,625,127 2.2744 0.87%
2024-09-24 0 2.290 2.280 2.290 2.150 2.310 52,671,676 118,729,719 2.2541 2.185 2.176 2.185 2.051 2.204 55,201,463 2.1508 4.09%
2024-09-23 0 2.200 2.200 2.210 2.160 2.240 20,229,650 44,805,862 2.2149 2.099 2.099 2.109 2.061 2.137 21,201,267 2.1134 0.92%
2024-09-20 0 2.180 2.180 2.190 2.150 2.230 30,077,000 65,823,486 2.1885 2.080 2.080 2.090 2.051 2.128 31,521,579 2.0882 1.87%
2024-09-19 0 2.140 2.140 2.150 2.090 2.170 31,264,814 66,772,461 2.1357 2.042 2.042 2.051 1.994 2.071 32,766,443 2.0378 -1.83%
2024-09-17 0 2.180 2.170 2.180 2.130 2.180 2,266,273 4,897,065 2.1608 2.080 2.071 2.080 2.032 2.080 2,375,121 2.0618 1.40%
2024-09-16 0 2.150 2.140 2.150 2.070 2.160 4,437,600 9,448,150 2.1291 2.051 2.042 2.051 1.975 2.061 4,650,735 2.0315 1.42%
2024-09-13 0 2.120 2.120 2.130 2.100 2.200 22,028,400 47,113,667 2.1388 2.023 2.023 2.032 2.004 2.099 23,086,410 2.0408 -1.40%
2024-09-12 0 2.150 2.150 2.160 2.150 2.270 20,978,500 46,086,240 2.1968 2.051 2.051 2.061 2.051 2.166 21,986,084 2.0962 -2.27%
2024-09-11 0 2.200 2.200 2.210 2.120 2.240 21,176,000 46,486,784 2.1953 2.099 2.099 2.109 2.023 2.137 22,193,070 2.0947 -1.35%
2024-09-10 0 2.230 2.230 2.240 2.230 2.360 16,278,000 37,133,410 2.2812 2.128 2.128 2.137 2.128 2.252 17,059,822 2.1767 -3.88%
2024-09-09 0 2.320 2.320 2.330 2.240 2.350 24,974,803 57,423,133 2.2992 2.214 2.214 2.223 2.137 2.242 26,174,327 2.1939 0.00%
2024-09-05 0 2.320 2.320 2.330 2.300 2.350 10,563,500 24,528,875 2.3220 2.214 2.214 2.223 2.195 2.242 11,070,858 2.2156 0.87%
2024-09-04 0 2.300 2.290 2.300 2.270 2.360 20,959,000 48,047,774 2.2925 2.195 2.185 2.195 2.166 2.252 21,965,648 2.1874 -2.95%
2024-09-03 0 2.370 2.370 2.380 2.360 2.430 16,309,801 39,097,546 2.3972 2.261 2.261 2.271 2.252 2.319 17,093,150 2.2873 -0.42%
2024-09-02 0 2.380 2.370 2.380 2.330 2.390 10,151,380 23,938,679 2.3582 2.271 2.261 2.271 2.223 2.280 10,638,944 2.2501 0.42%
2024-08-30 0 2.370 2.370 2.380 2.270 2.410 25,661,522 60,341,440 2.3514 2.261 2.261 2.271 2.166 2.300 26,894,029 2.2437 4.41%
2024-08-29 0 2.270 2.270 2.280 2.260 2.380 32,379,500 74,680,170 2.3064 2.166 2.166 2.176 2.156 2.271 33,934,667 2.2007 -3.40%
2024-08-28 0 2.350 2.340 2.350 2.330 2.410 16,491,618 38,958,565 2.3623 2.242 2.233 2.242 2.223 2.300 17,283,700 2.2541 -2.08%
2024-08-27 0 2.400 2.390 2.400 2.270 2.410 30,728,000 72,276,541 2.3521 2.290 2.280 2.290 2.166 2.300 32,203,846 2.2443 3.45%
2024-08-26 0 2.320 2.320 2.330 2.260 2.320 22,651,500 52,000,265 2.2957 2.214 2.214 2.223 2.156 2.214 23,739,437 2.1905 4.50%
2024-08-23 0 2.220 2.220 2.230 2.160 2.240 11,773,500 25,952,885 2.2043 2.118 2.118 2.128 2.061 2.137 12,338,974 2.1033 1.37%
2024-08-22 0 2.190 2.180 2.190 2.130 2.210 23,714,000 51,162,540 2.1575 2.090 2.080 2.090 2.032 2.109 24,852,968 2.0586 0.00%
2024-08-21 0 2.190 2.190 2.200 2.180 2.220 12,152,384 26,660,845 2.1939 2.090 2.090 2.099 2.080 2.118 12,736,055 2.0933 -1.35%
2024-08-20 0 2.220 2.220 2.230 2.220 2.290 12,078,500 26,946,145 2.2309 2.118 2.118 2.128 2.118 2.185 12,658,623 2.1287 -2.20%
2024-08-19 0 2.270 2.270 2.280 2.230 2.310 16,536,618 37,725,124 2.2813 2.166 2.166 2.176 2.128 2.204 17,330,861 2.1768 1.79%
2024-08-16 0 2.230 2.230 2.240 2.230 2.280 12,425,500 27,901,115 2.2455 2.128 2.128 2.137 2.128 2.176 13,022,289 2.1426 0.00%
2024-08-15 0 2.230 2.230 2.240 2.170 2.280 43,751,000 96,818,370 2.2129 2.128 2.128 2.137 2.071 2.176 45,852,333 2.1115 -2.62%
2024-08-14 0 2.290 2.280 2.290 2.220 2.290 26,960,505 61,096,431 2.2661 2.185 2.176 2.185 2.118 2.185 28,255,401 2.1623 3.62%
2024-08-13 0 2.210 2.200 2.210 2.190 2.260 16,963,000 37,560,085 2.2142 2.109 2.099 2.109 2.090 2.156 17,777,722 2.1128 -0.90%
2024-08-12 0 2.230 2.230 2.240 2.210 2.340 27,543,000 61,822,550 2.2446 2.128 2.128 2.137 2.109 2.233 28,865,873 2.1417 -3.46%
2024-08-09 0 2.310 2.300 2.310 2.290 2.360 24,008,777 55,672,306 2.3188 2.204 2.195 2.204 2.185 2.252 25,161,903 2.2126 2.21%
2024-08-08 0 2.260 2.260 2.270 2.230 2.310 17,221,000 39,114,500 2.2713 2.156 2.156 2.166 2.128 2.204 18,048,114 2.1672 -1.31%
2024-08-07 0 2.290 2.290 2.300 2.280 2.350 16,064,720 37,230,975 2.3176 2.185 2.185 2.195 2.176 2.242 16,836,298 2.2114 -0.87%
2024-08-06 0 2.310 2.310 2.320 2.270 2.350 21,742,000 50,243,978 2.3109 2.204 2.204 2.214 2.166 2.242 22,786,255 2.2050 1.32%
2024-08-05 0 2.280 2.270 2.280 2.240 2.400 40,355,688 92,718,008 2.2975 2.176 2.166 2.176 2.137 2.290 42,293,946 2.1922 -4.60%
2024-08-02 0 2.390 2.380 2.390 2.360 2.470 29,006,839 69,636,004 2.4007 2.280 2.271 2.280 2.252 2.357 30,400,019 2.2907 -3.63%
2024-08-01 0 2.480 2.470 2.480 2.460 2.550 21,536,545 53,800,151 2.4981 2.366 2.357 2.366 2.347 2.433 22,570,932 2.3836 -1.98%
2024-07-31 0 2.530 2.530 2.540 2.480 2.650 46,623,000 119,293,015 2.5587 2.414 2.414 2.424 2.366 2.529 48,862,273 2.4414 -1.94%
2024-07-30 0 2.580 2.580 2.590 2.530 2.650 24,845,000 64,100,430 2.5800 2.462 2.462 2.471 2.414 2.529 26,038,290 2.4618 -2.27%
2024-07-29 0 2.640 2.630 2.640 2.470 2.670 43,137,871 111,934,077 2.5948 2.519 2.509 2.519 2.357 2.548 45,209,756 2.4759 6.88%
2024-07-26 0 2.470 2.470 2.480 2.400 2.510 31,791,500 78,004,500 2.4536 2.357 2.357 2.366 2.290 2.395 33,318,426 2.3412 1.65%
2024-07-25 0 2.430 2.420 2.430 2.380 2.520 76,968,995 189,161,138 2.4576 2.319 2.309 2.319 2.271 2.405 80,665,767 2.3450 7.52%
2024-07-24 0 2.260 2.260 2.270 2.250 2.350 17,287,497 39,383,238 2.2781 2.156 2.156 2.166 2.147 2.242 18,117,805 2.1737 -2.59%
2024-07-23 0 2.320 2.310 2.320 2.300 2.360 13,299,500 30,952,914 2.3274 2.214 2.204 2.214 2.195 2.252 13,938,267 2.2207 -0.43%
2024-07-22 0 2.330 2.330 2.340 2.300 2.420 32,174,000 75,236,896 2.3384 2.223 2.223 2.233 2.195 2.309 33,719,297 2.2313 -2.51%
2024-07-19 0 2.390 2.380 2.390 2.350 2.450 43,799,000 104,217,088 2.3794 2.280 2.271 2.280 2.242 2.338 45,902,638 2.2704 -2.85%
2024-07-18 0 2.460 2.460 2.470 2.450 2.560 26,242,314 65,812,658 2.5079 2.347 2.347 2.357 2.338 2.443 27,502,716 2.3930 -4.65%
2024-07-17 0 2.580 2.580 2.590 2.530 2.630 14,203,500 36,669,784 2.5817 2.462 2.462 2.471 2.414 2.509 14,885,685 2.4634 -0.77%
2024-07-16 0 2.600 2.590 2.600 2.570 2.650 18,591,884 48,372,258 2.6018 2.481 2.471 2.481 2.452 2.529 19,484,840 2.4826 0.78%
2024-07-15 0 2.580 2.580 2.590 2.530 2.670 23,141,251 59,624,637 2.5766 2.462 2.462 2.471 2.414 2.548 24,252,711 2.4585 -2.64%
2024-07-12 0 2.650 2.640 2.650 2.540 2.680 24,971,371 65,777,672 2.6341 2.529 2.519 2.529 2.424 2.557 26,170,730 2.5134 4.74%
2024-07-11 0 2.530 2.530 2.540 2.480 2.550 24,046,000 60,301,860 2.5078 2.414 2.414 2.424 2.366 2.433 25,200,914 2.3928 2.43%
2024-07-10 0 2.470 2.470 2.480 2.450 2.560 25,654,314 63,728,108 2.4841 2.357 2.357 2.366 2.338 2.443 26,886,475 2.3703 -2.37%
2024-07-09 0 2.530 2.520 2.530 2.460 2.550 18,875,585 47,488,647 2.5159 2.414 2.405 2.414 2.347 2.433 19,782,167 2.4006 1.20%
2024-07-08 0 2.500 2.490 2.500 2.430 2.510 18,941,761 46,916,650 2.4769 2.385 2.376 2.385 2.319 2.395 19,851,522 2.3634 0.81%
2024-07-05 0 2.480 2.480 2.490 2.420 2.530 22,964,941 56,490,110 2.4598 2.366 2.366 2.376 2.309 2.414 24,067,933 2.3471 -1.20%
2024-07-04 0 2.510 2.510 2.520 2.500 2.630 20,682,646 52,586,296 2.5425 2.395 2.395 2.405 2.385 2.509 21,676,020 2.4260 -1.57%
2024-07-03 0 2.550 2.550 2.560 2.490 2.600 18,611,148 47,241,568 2.5383 2.433 2.433 2.443 2.376 2.481 19,505,030 2.4220 0.00%
2024-07-02 0 2.550 2.550 2.560 2.530 2.650 21,402,947 55,537,263 2.5948 2.433 2.433 2.443 2.414 2.529 22,430,917 2.4759 -3.41%
2024-06-28 0 2.640 2.640 2.650 2.590 2.690 23,944,938 63,433,791 2.6492 2.519 2.519 2.529 2.471 2.567 25,094,998 2.5277 1.93%
2024-06-27 0 2.590 2.590 2.600 2.580 2.670 20,562,100 53,782,765 2.6156 2.471 2.471 2.481 2.462 2.548 21,549,685 2.4958 -1.52%
2024-06-26 0 2.630 2.630 2.640 2.560 2.670 29,272,500 76,902,932 2.6271 2.509 2.509 2.519 2.443 2.548 30,678,440 2.5067 1.94%
2024-06-25 0 2.580 2.570 2.580 2.540 2.700 24,813,953 64,800,334 2.6114 2.462 2.452 2.462 2.424 2.576 26,005,752 2.4918 -3.37%
2024-06-24 0 2.670 2.660 2.670 2.600 2.720 24,493,000 65,233,898 2.6634 2.548 2.538 2.548 2.481 2.595 25,669,383 2.5413 0.00%
2024-06-21 0 2.670 2.650 2.670 2.570 2.690 63,980,300 169,924,320 2.6559 2.548 2.529 2.548 2.452 2.567 67,053,234 2.5342 2.30%
2024-06-20 0 2.610 2.610 2.620 2.590 2.700 36,969,130 96,959,806 2.6227 2.490 2.490 2.500 2.471 2.576 38,744,734 2.5025 -3.33%
2024-06-19 0 2.700 2.690 2.700 2.500 2.740 104,792,032 278,110,920 2.6539 2.576 2.567 2.576 2.385 2.614 109,825,127 2.5323 8.87%
2024-06-18 0 2.480 2.470 2.480 2.390 2.540 45,711,651 112,898,256 2.4698 2.366 2.357 2.366 2.280 2.424 47,907,153 2.3566 1.64%
2024-06-17 0 2.440 2.440 2.450 2.380 2.600 99,113,904 242,591,710 2.4476 2.328 2.328 2.338 2.271 2.481 103,874,282 2.3354 -6.51%
2024-06-14 0 2.610 2.610 2.620 2.460 2.680 124,623,413 323,149,502 2.5930 2.490 2.490 2.500 2.347 2.557 130,608,997 2.4742 3.98%
2024-06-13 0 2.510 2.500 2.510 2.480 2.930 152,552,005 403,255,725 2.6434 2.395 2.385 2.395 2.366 2.796 159,878,982 2.5223 -9.71%
2024-06-12 0 2.780 2.780 2.790 2.760 3.100 61,167,420 179,759,418 2.9388 2.653 2.653 2.662 2.634 2.958 64,105,253 2.8041 -9.74%
2024-06-11 0 3.080 3.080 3.090 3.020 3.160 53,624,000 165,207,382 3.0808 2.939 2.939 2.948 2.882 3.015 56,199,527 2.9397 2.33%
2024-06-07 0 3.010 3.010 3.020 2.990 3.170 53,271,214 163,475,939 3.0687 2.872 2.872 2.882 2.853 3.025 55,829,797 2.9281 -1.44%
2024-06-06 0 3.090 3.090 3.100 2.880 3.150 76,811,000 233,059,152 3.0342 2.914 2.914 2.923 2.716 2.971 81,449,106 2.8614 7.67%
2024-06-05 0 2.870 2.870 2.880 2.850 3.000 34,639,202 101,435,944 2.9284 2.707 2.707 2.716 2.688 2.829 36,730,833 2.7616 0.35%
2024-06-04 0 2.860 2.860 2.870 2.810 2.890 19,946,811 57,085,763 2.8619 2.697 2.697 2.707 2.650 2.725 21,151,266 2.6989 2.14%
2024-06-03 0 2.800 2.800 2.810 2.790 2.880 18,021,552 50,977,329 2.8287 2.641 2.641 2.650 2.631 2.716 19,109,754 2.6676 0.36%
2024-05-31 0 2.790 2.780 2.790 2.780 2.880 28,960,030 81,664,962 2.8199 2.631 2.622 2.631 2.622 2.716 30,708,734 2.6593 0.72%
2024-05-30 0 2.770 2.770 2.780 2.720 2.810 21,371,625 59,190,945 2.7696 2.612 2.612 2.622 2.565 2.650 22,662,115 2.6119 1.09%
2024-05-29 0 2.740 2.740 2.750 2.720 2.910 76,483,500 213,503,051 2.7915 2.584 2.584 2.593 2.565 2.744 81,101,830 2.6325 -5.84%
2024-05-28 0 2.910 2.910 2.920 2.900 3.020 36,699,200 107,867,461 2.9392 2.744 2.744 2.754 2.735 2.848 38,915,221 2.7719 -3.32%
2024-05-27 0 3.010 3.000 3.010 2.850 3.020 27,634,000 81,478,860 2.9485 2.839 2.829 2.839 2.688 2.848 29,302,634 2.7806 2.38%
2024-05-24 0 2.940 2.940 2.950 2.890 3.080 50,233,814 148,522,569 2.9566 2.773 2.773 2.782 2.725 2.905 53,267,100 2.7883 -3.29%
2024-05-23 0 3.040 3.040 3.050 3.000 3.140 41,517,500 126,337,995 3.0430 2.867 2.867 2.876 2.829 2.961 44,024,466 2.8697 -2.25%
2024-05-22 0 3.110 3.110 3.120 3.050 3.140 34,189,065 105,857,889 3.0962 2.933 2.933 2.942 2.876 2.961 36,253,515 2.9199 -0.96%
2024-05-21 0 3.140 3.140 3.150 3.100 3.330 52,408,101 167,378,910 3.1938 2.961 2.961 2.971 2.923 3.140 55,572,678 3.0119 -2.48%
2024-05-20 0 3.220 3.210 3.220 3.180 3.300 41,431,782 134,175,061 3.2385 3.037 3.027 3.037 2.999 3.112 43,933,572 3.0540 -0.31%
2024-05-17 0 3.230 3.220 3.230 3.200 3.390 48,715,227 159,080,160 3.2655 3.046 3.037 3.046 3.018 3.197 51,656,816 3.0796 -2.12%
2024-05-16 0 3.300 3.300 3.310 3.280 3.400 37,546,488 125,416,261 3.3403 3.112 3.112 3.122 3.093 3.206 39,813,671 3.1501 1.54%
2024-05-14 0 3.250 3.250 3.260 3.230 3.440 47,871,416 159,837,216 3.3389 3.065 3.065 3.074 3.046 3.244 50,762,053 3.1488 -0.61%
2024-05-13 0 3.270 3.270 3.280 3.150 3.340 48,586,273 157,919,399 3.2503 3.084 3.084 3.093 2.971 3.150 51,520,075 3.0652 -0.91%
2024-05-10 0 3.300 3.290 3.300 3.270 3.480 42,209,787 141,134,661 3.3436 3.112 3.103 3.112 3.084 3.282 44,758,555 3.1532 -1.79%
2024-05-09 0 3.360 3.360 3.370 3.310 3.420 19,727,000 66,526,110 3.3723 3.169 3.169 3.178 3.122 3.225 20,918,182 3.1803 1.20%
2024-05-08 0 3.320 3.320 3.330 3.290 3.440 29,282,974 97,761,228 3.3385 3.131 3.131 3.140 3.103 3.244 31,051,178 3.1484 -2.35%
2024-05-07 0 3.400 3.400 3.410 3.350 3.540 36,509,500 125,106,323 3.4267 3.206 3.206 3.216 3.159 3.338 38,714,066 3.2315 -2.86%
2024-05-06 0 3.500 3.500 3.510 3.250 3.530 69,454,436 237,394,322 3.4180 3.301 3.301 3.310 3.065 3.329 73,648,328 3.2233 3.86%
2024-05-03 0 3.370 3.350 3.370 3.340 3.500 18,021,593 61,241,167 3.3982 3.178 3.159 3.178 3.150 3.301 19,109,797 3.2047 -0.59%
2024-05-02 0 3.390 3.360 3.390 3.170 3.400 20,335,500 68,003,187 3.3441 3.197 3.169 3.197 2.989 3.206 21,563,426 3.1536 3.99%
2024-04-30 0 3.260 3.250 3.260 3.230 3.390 30,314,500 99,004,676 3.2659 3.074 3.065 3.074 3.046 3.197 32,144,991 3.0799 -1.51%
2024-04-29 0 3.310 3.300 3.310 3.250 3.410 46,676,128 155,243,510 3.3260 3.122 3.112 3.122 3.065 3.216 49,494,589 3.1366 0.30%
2024-04-26 0 3.300 3.300 3.310 3.120 3.360 77,931,128 256,205,233 3.2876 3.112 3.112 3.122 2.942 3.169 82,636,871 3.1004 6.11%
2024-04-25 0 3.110 3.100 3.110 3.100 3.220 32,059,473 100,972,717 3.1495 2.933 2.923 2.933 2.923 3.037 33,995,331 2.9702 -3.42%
2024-04-24 0 3.220 3.220 3.230 3.130 3.270 43,268,985 139,117,537 3.2152 3.037 3.037 3.046 2.952 3.084 45,881,711 3.0321 2.22%
2024-04-23 0 3.150 3.140 3.150 3.030 3.180 38,458,000 120,278,908 3.1275 2.971 2.961 2.971 2.857 2.999 40,780,223 2.9494 5.35%
2024-04-22 0 2.990 2.990 3.000 2.900 3.050 26,939,601 80,582,217 2.9912 2.820 2.820 2.829 2.735 2.876 28,566,304 2.8209 2.40%
2024-04-19 0 2.920 2.920 2.930 2.850 3.020 37,226,750 108,328,183 2.9100 2.754 2.754 2.763 2.688 2.848 39,474,626 2.7442 -3.63%
2024-04-18 0 3.030 3.020 3.030 3.000 3.090 12,818,814 39,100,388 3.0502 2.857 2.848 2.857 2.829 2.914 13,592,857 2.8765 -1.30%
2024-04-17 0 3.070 3.060 3.070 2.990 3.120 22,262,000 68,187,020 3.0629 2.895 2.886 2.895 2.820 2.942 23,606,254 2.8885 3.02%
2024-04-16 0 2.980 2.980 2.990 2.870 3.190 78,546,431 234,580,154 2.9865 2.810 2.810 2.820 2.707 3.008 83,289,328 2.8164 -7.74%
2024-04-15 0 3.230 3.220 3.230 3.100 3.250 24,119,084 76,688,995 3.1796 3.046 3.037 3.046 2.923 3.065 25,575,475 2.9985 1.57%
2024-04-12 0 3.180 3.180 3.190 3.170 3.320 27,248,900 87,855,750 3.2242 2.999 2.999 3.008 2.989 3.131 28,894,280 3.0406 -3.05%
2024-04-11 0 3.280 3.270 3.280 3.080 3.310 44,905,550 144,055,977 3.2080 3.093 3.084 3.093 2.905 3.122 47,617,098 3.0253 4.13%
2024-04-10 0 3.150 3.150 3.160 3.130 3.270 45,505,000 145,215,412 3.1912 2.971 2.971 2.980 2.952 3.084 48,252,744 3.0095 -2.17%
2024-04-09 0 3.220 3.210 3.220 3.070 3.220 45,433,980 143,842,991 3.1660 3.037 3.027 3.037 2.895 3.037 48,177,436 2.9857 5.92%
2024-04-08 0 3.040 3.030 3.040 3.000 3.110 33,236,687 101,615,810 3.0573 2.867 2.857 2.867 2.829 2.933 35,243,630 2.8832 -1.94%
2024-04-05 0 3.100 3.090 3.100 3.030 3.130 7,695,500 23,740,959 3.0850 2.923 2.914 2.923 2.857 2.952 8,160,180 2.9094 0.32%
2024-04-03 0 3.090 3.080 3.090 3.000 3.220 70,407,500 216,495,477 3.0749 2.914 2.905 2.914 2.829 3.037 74,658,941 2.8998 -4.33%
2024-04-02 0 3.230 3.220 3.230 3.200 3.400 49,010,347 160,725,780 3.2794 3.046 3.037 3.046 3.018 3.206 51,969,756 3.0927 -1.52%
2024-03-28 0 3.280 3.270 3.280 3.230 3.370 48,444,647 159,876,441 3.3002 3.093 3.084 3.093 3.046 3.178 51,369,897 3.1123 1.86%
2024-03-27 0 3.220 3.220 3.230 3.190 3.420 53,545,569 174,935,793 3.2670 3.037 3.037 3.046 3.008 3.225 56,778,830 3.0810 -5.57%
2024-03-26 0 3.410 3.410 3.420 3.390 3.600 61,963,160 216,592,482 3.4955 3.216 3.216 3.225 3.197 3.395 65,704,703 3.2965 1.19%
2024-03-25 0 3.370 3.370 3.380 3.350 3.630 52,553,000 181,900,054 3.4613 3.178 3.178 3.188 3.159 3.423 55,726,326 3.2642 -3.71%
2024-03-22 0 3.500 3.500 3.510 3.460 3.670 68,612,500 242,872,694 3.5398 3.301 3.301 3.310 3.263 3.461 72,755,553 3.3382 -4.63%
2024-03-21 0 3.670 3.660 3.670 3.600 3.810 97,806,814 362,868,579 3.7101 3.461 3.452 3.461 3.395 3.593 103,712,717 3.4988 2.51%
2024-03-20 0 3.580 3.570 3.580 3.390 3.630 71,604,114 251,341,817 3.5102 3.376 3.367 3.376 3.197 3.423 75,927,810 3.3103 3.47%
2024-03-19 0 3.460 3.460 3.470 3.450 3.650 76,447,478 269,296,346 3.5226 3.263 3.263 3.272 3.254 3.442 81,063,633 3.3220 -4.16%
2024-03-18 0 3.610 3.600 3.610 3.200 3.730 234,632,242 835,496,074 3.5609 3.404 3.395 3.404 3.018 3.518 248,800,123 3.3581 14.60%
2024-03-15 0 3.150 3.150 3.160 3.120 3.280 90,273,685 287,094,243 3.1803 2.971 2.971 2.980 2.942 3.093 95,724,713 2.9992 -5.12%
2024-03-14 0 3.320 3.320 3.330 3.240 3.400 57,627,731 191,054,079 3.3153 3.131 3.131 3.140 3.055 3.206 61,107,487 3.1265 -0.90%
2024-03-13 0 3.350 3.340 3.350 3.150 3.400 119,476,600 395,344,509 3.3090 3.159 3.150 3.159 2.971 3.206 126,690,997 3.1205 7.37%
2024-03-12 0 3.120 3.110 3.120 3.090 3.350 118,839,144 379,981,071 3.1974 2.942 2.933 2.942 2.914 3.159 126,015,050 3.0154 0.32%
2024-03-11 0 3.110 3.100 3.110 2.990 3.120 61,020,268 186,738,265 3.0603 2.933 2.923 2.933 2.820 2.942 64,704,876 2.8860 1.97%
2024-03-08 0 3.050 3.050 3.060 2.720 3.130 155,152,373 463,265,744 2.9859 2.876 2.876 2.886 2.565 2.952 164,520,993 2.8158 13.38%
2024-03-07 0 2.690 2.690 2.700 2.670 2.810 47,458,200 128,880,343 2.7157 2.537 2.537 2.546 2.518 2.650 50,323,885 2.5610 -3.24%
2024-03-06 0 2.780 2.770 2.780 2.670 2.810 56,745,342 156,252,130 2.7536 2.622 2.612 2.622 2.518 2.650 60,171,816 2.5968 1.46%
2024-03-05 0 2.740 2.730 2.740 2.690 2.850 89,793,300 249,252,489 2.7758 2.584 2.575 2.584 2.537 2.688 95,215,320 2.6178 -1.79%
2024-03-04 0 2.790 2.790 2.800 2.570 2.830 132,799,160 363,316,429 2.7358 2.631 2.631 2.641 2.424 2.669 140,818,018 2.5800 8.56%
2024-03-01 0 2.570 2.570 2.580 2.510 2.630 54,444,918 140,340,344 2.5777 2.424 2.424 2.433 2.367 2.480 57,732,485 2.4309 -0.39%
2024-02-29 0 2.580 2.570 2.580 2.460 2.660 90,275,336 233,674,794 2.5885 2.433 2.424 2.433 2.320 2.509 95,726,463 2.4411 4.88%
2024-02-28 0 2.460 2.450 2.460 2.430 2.620 58,118,516 146,861,375 2.5269 2.320 2.310 2.320 2.292 2.471 61,627,907 2.3830 -3.91%
2024-02-27 0 2.560 2.560 2.570 2.430 2.590 76,153,100 191,874,390 2.5196 2.414 2.414 2.424 2.292 2.443 80,751,479 2.3761 4.92%
2024-02-26 0 2.440 2.440 2.450 2.430 2.540 38,145,628 94,377,842 2.4741 2.301 2.301 2.310 2.292 2.395 40,448,989 2.3333 -0.41%
2024-02-23 0 2.450 2.440 2.450 2.400 2.600 72,803,735 179,639,281 2.4674 2.310 2.301 2.310 2.263 2.452 77,199,868 2.3269 -4.30%
2024-02-22 0 2.560 2.560 2.570 2.530 2.650 46,849,000 120,668,597 2.5757 2.414 2.414 2.424 2.386 2.499 49,677,900 2.4290 0.79%
2024-02-21 0 2.540 2.530 2.540 2.410 2.600 49,969,500 126,917,660 2.5399 2.395 2.386 2.395 2.273 2.452 52,986,826 2.3953 3.25%
2024-02-20 0 2.460 2.450 2.460 2.380 2.510 50,639,500 124,461,176 2.4578 2.320 2.310 2.320 2.244 2.367 53,697,283 2.3178 3.36%
2024-02-19 0 2.380 2.380 2.390 2.380 2.680 111,877,000 278,463,897 2.4890 2.244 2.244 2.254 2.244 2.527 118,632,508 2.3473 -6.30%
2024-02-16 0 2.540 2.530 2.540 2.370 2.550 30,404,733 75,880,605 2.4957 2.395 2.386 2.395 2.235 2.405 32,240,673 2.3536 3.67%
2024-02-15 0 2.450 2.440 2.450 2.390 2.510 13,462,500 32,862,182 2.4410 2.310 2.301 2.310 2.254 2.367 14,275,411 2.3020 0.00%
2024-02-14 0 2.450 2.440 2.450 2.340 2.450 9,050,324 21,666,423 2.3940 2.310 2.301 2.310 2.207 2.310 9,596,813 2.2577 2.51%
2024-02-09 0 2.390 2.390 2.410 2.380 2.540 9,221,500 22,298,720 2.4181 2.254 2.254 2.273 2.244 2.395 9,778,325 2.2804 -5.53%
2024-02-08 0 2.530 2.530 2.540 2.410 2.550 35,755,000 89,557,371 2.5048 2.386 2.386 2.395 2.273 2.405 37,914,007 2.3621 4.12%
2024-02-07 0 2.430 2.430 2.440 2.420 2.600 93,248,500 233,035,168 2.4991 2.292 2.292 2.301 2.282 2.452 98,879,157 2.3568 -0.82%
2024-02-06 0 2.450 2.450 2.460 2.240 2.480 84,725,300 202,290,784 2.3876 2.310 2.310 2.320 2.112 2.339 89,841,298 2.2516 6.06%
2024-02-05 0 2.310 2.310 2.320 2.260 2.440 81,312,176 191,679,520 2.3573 2.178 2.178 2.188 2.131 2.301 86,222,078 2.2231 0.87%
2024-02-02 0 2.290 2.290 2.300 2.220 2.480 67,422,193 156,938,935 2.3277 2.160 2.160 2.169 2.094 2.339 71,493,371 2.1952 -2.55%
2024-02-01 0 2.350 2.340 2.350 2.300 2.460 52,539,000 125,644,435 2.3915 2.216 2.207 2.216 2.169 2.320 55,711,481 2.2553 1.29%
2024-01-31 0 2.320 2.320 2.330 2.250 2.450 64,861,594 150,742,334 2.3241 2.188 2.188 2.197 2.122 2.310 68,778,154 2.1917 -3.73%
2024-01-30 0 2.410 2.400 2.410 2.380 2.610 69,526,256 170,239,858 2.4486 2.273 2.263 2.273 2.244 2.461 73,724,484 2.3091 -8.02%
2024-01-29 0 2.620 2.620 2.630 2.560 2.700 60,354,728 158,906,937 2.6329 2.471 2.471 2.480 2.414 2.546 63,999,149 2.4830 -0.76%
2024-01-26 0 2.640 2.630 2.640 2.590 2.910 89,756,224 244,476,671 2.7238 2.490 2.480 2.490 2.443 2.744 95,176,006 2.5687 -7.69%
2024-01-25 0 2.860 2.860 2.870 2.820 2.970 73,618,000 213,470,881 2.8997 2.697 2.697 2.707 2.659 2.801 78,063,302 2.7346 -1.04%
2024-01-24 0 2.890 2.890 2.900 2.780 2.930 69,472,730 198,333,904 2.8548 2.725 2.725 2.735 2.622 2.763 73,667,726 2.6923 3.21%
2024-01-23 0 2.800 2.790 2.800 2.630 2.880 88,279,875 245,635,412 2.7825 2.641 2.631 2.641 2.480 2.716 93,610,510 2.6240 5.66%
2024-01-22 0 2.650 2.640 2.650 2.630 2.900 99,310,000 275,444,440 2.7736 2.499 2.490 2.499 2.480 2.735 105,306,671 2.6156 -1.85%
2024-01-19 0 2.700 2.690 2.700 2.650 2.880 46,547,270 126,413,950 2.7158 2.546 2.537 2.546 2.499 2.716 49,357,950 2.5612 -3.57%
2024-01-18 0 2.800 2.790 2.800 2.660 2.830 39,491,500 109,356,752 2.7691 2.641 2.631 2.641 2.509 2.669 41,876,129 2.6114 1.82%
2024-01-17 0 2.750 2.750 2.760 2.650 2.930 84,750,971 231,085,105 2.7266 2.593 2.593 2.603 2.499 2.763 89,868,519 2.5714 -4.51%
2024-01-16 0 2.880 2.870 2.880 2.790 2.950 35,663,500 102,892,582 2.8851 2.716 2.707 2.716 2.631 2.782 37,816,982 2.7208 1.41%
2024-01-15 0 2.840 2.830 2.840 2.780 3.080 106,526,303 307,582,417 2.8874 2.678 2.669 2.678 2.622 2.905 112,958,718 2.7230 -5.96%
2024-01-12 0 3.020 3.020 3.030 2.900 3.360 406,812,000 1,258,588,006 3.0938 2.848 2.848 2.857 2.735 3.169 431,376,672 2.9176 -12.46%
2024-01-11 0 3.450 3.450 3.460 3.310 3.530 60,494,814 208,780,720 3.4512 3.254 3.254 3.263 3.122 3.329 64,147,694 3.2547 4.23%
2024-01-10 0 3.310 3.300 3.310 3.230 3.400 26,451,356 87,858,136 3.3215 3.122 3.112 3.122 3.046 3.206 28,048,578 3.1324 -0.30%
2024-01-09 0 3.320 3.320 3.330 3.280 3.450 38,585,404 130,074,589 3.3711 3.131 3.131 3.140 3.093 3.254 40,915,320 3.1791 2.79%
2024-01-08 0 3.230 3.220 3.230 3.190 3.330 34,995,000 113,885,944 3.2543 3.046 3.037 3.046 3.008 3.140 37,108,115 3.0690 -1.82%
2024-01-05 0 3.290 3.280 3.290 3.270 3.400 34,338,200 114,190,160 3.3255 3.103 3.093 3.103 3.084 3.206 36,411,656 3.1361 -1.79%
2024-01-04 0 3.350 3.350 3.360 3.350 3.600 42,885,382 146,856,693 3.4244 3.159 3.159 3.169 3.159 3.395 45,474,945 3.2294 -6.42%
2024-01-03 0 3.580 3.570 3.580 3.520 3.690 30,296,482 108,826,776 3.5921 3.376 3.367 3.376 3.320 3.480 32,125,885 3.3875 -2.98%
2024-01-02 0 3.690 3.690 3.700 3.620 3.780 54,933,500 203,241,005 3.6998 3.480 3.480 3.489 3.414 3.565 58,250,569 3.4891 2.50%
2023-12-29 0 3.600 3.600 3.610 3.560 3.730 25,795,108 93,884,861 3.6396 3.395 3.395 3.404 3.357 3.518 27,352,703 3.4324 -1.10%
2023-12-28 0 3.640 3.630 3.640 3.320 3.660 64,882,000 230,277,432 3.5492 3.433 3.423 3.433 3.131 3.452 68,799,793 3.3471 7.69%
2023-12-27 0 3.380 3.370 3.380 3.260 3.450 48,831,314 164,363,037 3.3659 3.188 3.178 3.188 3.074 3.254 51,779,912 3.1743 1.20%
2023-12-22 0 3.340 3.340 3.350 3.200 3.610 155,440,000 525,414,369 3.3802 3.150 3.150 3.159 3.018 3.404 164,825,988 3.1877 -5.38%
2023-12-21 0 3.530 3.530 3.540 3.390 3.580 41,708,588 145,398,441 3.4861 3.329 3.329 3.338 3.197 3.376 44,227,092 3.2875 0.57%
2023-12-20 0 3.510 3.510 3.520 3.500 3.720 39,938,022 143,589,244 3.5953 3.310 3.310 3.320 3.301 3.508 42,349,614 3.3906 -4.10%
2023-12-19 0 3.660 3.660 3.680 3.500 3.740 49,379,000 179,323,781 3.6316 3.452 3.452 3.470 3.301 3.527 52,360,669 3.4248 0.27%
2023-12-18 0 3.650 3.650 3.660 3.630 3.780 36,803,944 135,877,246 3.6919 3.442 3.442 3.452 3.423 3.565 39,026,289 3.4817 -3.44%
2023-12-15 0 3.780 3.780 3.790 3.770 3.920 51,434,546 197,070,251 3.8315 3.565 3.565 3.574 3.555 3.697 54,540,336 3.6133 -0.79%
2023-12-14 0 3.810 3.810 3.820 3.750 3.890 54,750,000 209,766,758 3.8314 3.593 3.593 3.602 3.536 3.668 58,055,988 3.6132 2.70%
2023-12-13 0 3.710 3.700 3.710 3.660 3.790 32,925,353 122,503,245 3.7206 3.499 3.489 3.499 3.452 3.574 34,913,496 3.5088 -1.07%
2023-12-12 0 3.750 3.750 3.760 3.670 3.850 43,317,022 163,292,090 3.7697 3.536 3.536 3.546 3.461 3.631 45,932,649 3.5550 -0.53%
2023-12-11 0 3.770 3.770 3.780 3.410 3.780 110,041,500 405,813,374 3.6878 3.555 3.555 3.565 3.216 3.565 116,686,175 3.4778 6.20%
2023-12-08 0 3.550 3.550 3.560 3.510 3.870 177,505,000 639,277,504 3.6015 3.348 3.348 3.357 3.310 3.650 188,223,347 3.3964 -5.33%
2023-12-07 0 3.750 3.740 3.750 3.550 3.870 350,200,773 1,272,014,890 3.6322 3.536 3.527 3.536 3.348 3.650 371,347,069 3.4254 -3.85%
2023-12-06 0 3.900 3.890 3.900 3.590 3.940 156,926,832 602,565,911 3.8398 3.678 3.668 3.678 3.386 3.716 166,402,600 3.6211 9.24%
2023-12-05 0 3.570 3.560 3.570 3.340 3.810 131,279,010 462,155,348 3.5204 3.367 3.357 3.367 3.150 3.593 139,206,077 3.3199 -3.51%
2023-12-04 0 3.700 3.690 3.700 3.630 3.990 145,587,500 554,715,850 3.8102 3.489 3.480 3.489 3.423 3.763 154,378,561 3.5932 0.54%
2023-12-01 0 3.680 3.670 3.680 3.440 3.770 89,421,545 325,968,783 3.6453 3.470 3.461 3.470 3.244 3.555 94,821,118 3.4377 6.36%
2023-11-30 0 3.460 3.460 3.470 3.390 3.550 25,963,002 89,917,032 3.4633 3.263 3.263 3.272 3.197 3.348 27,530,735 3.2661 0.58%
2023-11-29 0 3.440 3.430 3.440 3.260 3.450 28,036,153 94,269,762 3.3624 3.244 3.235 3.244 3.074 3.254 29,729,070 3.1710 2.38%
2023-11-28 0 3.360 3.350 3.360 3.280 3.410 15,494,000 51,814,078 3.3441 3.169 3.159 3.169 3.093 3.216 16,429,580 3.1537 -0.59%
2023-11-27 0 3.380 3.370 3.380 3.250 3.590 52,100,000 175,105,381 3.3609 3.188 3.178 3.188 3.065 3.386 55,245,973 3.1696 -4.52%
2023-11-24 0 3.540 3.540 3.550 3.490 3.640 32,128,342 114,715,106 3.5705 3.338 3.338 3.348 3.291 3.433 34,068,359 3.3672 -1.12%
2023-11-23 0 3.580 3.570 3.580 3.460 3.590 31,980,814 112,992,250 3.5331 3.376 3.367 3.376 3.263 3.386 33,911,923 3.3319 3.17%
2023-11-22 0 3.470 3.450 3.470 3.420 3.620 43,530,000 152,092,400 3.4940 3.272 3.254 3.272 3.225 3.414 46,158,487 3.2950 -0.29%
2023-11-21 0 3.480 3.480 3.490 3.450 3.630 67,148,000 238,166,511 3.5469 3.282 3.282 3.291 3.254 3.423 71,202,621 3.3449 0.29%
2023-11-20 0 3.470 3.460 3.470 3.100 3.500 89,751,500 299,133,016 3.3329 3.272 3.263 3.272 2.923 3.301 95,170,996 3.1431 10.16%
2023-11-17 0 3.150 3.140 3.150 3.110 3.320 49,570,500 158,139,003 3.1902 2.971 2.961 2.971 2.933 3.131 52,563,733 3.0085 -2.48%
2023-11-16 0 3.230 3.220 3.230 3.120 3.310 65,943,500 210,916,295 3.1984 3.046 3.037 3.046 2.942 3.122 69,925,390 3.0163 0.31%
2023-11-15 0 3.220 3.220 3.230 3.170 3.860 171,006,000 581,653,895 3.4014 3.037 3.037 3.046 2.989 3.640 181,331,915 3.2077 -12.74%
2023-11-14 0 3.690 3.690 3.700 3.630 3.870 40,838,314 151,243,237 3.7035 3.480 3.480 3.489 3.423 3.650 43,304,268 3.4926 -3.40%
2023-11-13 0 3.820 3.810 3.820 3.750 3.990 56,226,860 216,715,134 3.8543 3.602 3.593 3.602 3.536 3.763 59,622,026 3.6348 3.24%
2023-11-10 0 3.700 3.700 3.710 3.670 3.980 50,127,000 188,875,697 3.7679 3.489 3.489 3.499 3.461 3.753 53,153,836 3.5534 -5.37%
2023-11-09 0 3.910 3.910 3.920 3.880 4.150 69,713,314 277,859,801 3.9857 3.687 3.687 3.697 3.659 3.914 73,922,838 3.7588 0.26%
2023-11-08 0 3.900 3.890 3.900 3.840 4.150 75,935,314 303,123,821 3.9919 3.678 3.668 3.678 3.621 3.914 80,520,543 3.7646 -2.01%
2023-11-07 0 3.980 3.970 3.980 3.770 4.090 68,831,671 271,743,421 3.9479 3.753 3.744 3.753 3.555 3.857 72,987,958 3.7231 2.31%
2023-11-06 0 3.890 3.890 3.900 3.500 3.890 110,275,300 408,298,143 3.7025 3.668 3.668 3.678 3.301 3.668 116,934,092 3.4917 12.75%
2023-11-03 0 3.450 3.450 3.460 3.210 3.480 74,740,700 252,611,745 3.3798 3.254 3.254 3.263 3.027 3.282 79,253,794 3.1874 8.83%
2023-11-02 0 3.170 3.170 3.180 3.150 3.340 44,408,391 143,867,505 3.2396 2.989 2.989 2.999 2.971 3.150 47,089,918 3.0552 0.96%
2023-11-01 0 3.140 3.130 3.140 3.080 3.230 26,008,000 82,221,780 3.1614 2.961 2.952 2.961 2.905 3.046 27,578,450 2.9814 0.32%
2023-10-31 0 3.130 3.110 3.130 3.040 3.290 66,846,000 207,861,590 3.1096 2.952 2.933 2.952 2.867 3.103 70,882,385 2.9325 -3.69%
2023-10-30 0 3.250 3.250 3.260 3.180 3.390 48,869,000 159,636,330 3.2666 3.065 3.065 3.074 2.999 3.197 51,819,874 3.0806 0.00%
2023-10-27 0 3.250 3.240 3.250 3.100 3.320 62,191,000 199,856,835 3.2136 3.065 3.055 3.065 2.923 3.131 65,946,301 3.0306 -1.52%
2023-10-26 0 3.300 3.300 3.310 3.200 3.350 31,986,000 105,414,072 3.2956 3.112 3.112 3.122 3.018 3.159 33,917,422 3.1080 0.61%
2023-10-25 0 3.280 3.280 3.290 3.240 3.850 110,334,814 379,304,995 3.4378 3.093 3.093 3.103 3.055 3.631 116,997,200 3.2420 -10.63%
2023-10-24 0 3.670 3.670 3.680 3.650 3.950 66,848,314 253,220,261 3.7880 3.461 3.461 3.470 3.442 3.725 70,884,839 3.5723 -1.08%
2023-10-20 0 3.710 3.700 3.710 3.560 3.710 30,351,972 110,655,670 3.6457 3.499 3.489 3.499 3.357 3.499 32,184,726 3.4381 -0.54%
2023-10-19 0 3.730 3.720 3.730 3.620 3.760 27,214,500 100,643,225 3.6981 3.518 3.508 3.518 3.414 3.546 28,857,803 3.4876 1.08%
2023-10-18 0 3.690 3.680 3.690 3.630 3.900 53,861,081 199,090,379 3.6964 3.480 3.470 3.480 3.423 3.678 57,113,394 3.4859 -5.14%
2023-10-17 0 3.890 3.890 3.900 3.770 3.990 37,576,314 145,714,456 3.8778 3.668 3.668 3.678 3.555 3.763 39,845,298 3.6570 2.91%
2023-10-16 0 3.780 3.770 3.780 3.630 3.910 45,875,534 172,437,344 3.7588 3.565 3.555 3.565 3.423 3.687 48,645,652 3.5448 -2.33%
2023-10-13 0 3.870 3.860 3.870 3.770 4.040 53,233,457 205,459,165 3.8596 3.650 3.640 3.650 3.555 3.810 56,447,872 3.6398 -1.02%
2023-10-12 0 3.910 3.900 3.910 3.890 4.190 87,400,313 354,098,646 4.0515 3.687 3.678 3.687 3.668 3.951 92,677,837 3.8207 -0.51%
2023-10-11 0 3.930 3.920 3.930 3.860 4.020 82,520,333 323,769,087 3.9235 3.706 3.697 3.706 3.640 3.791 87,503,187 3.7001 1.81%
2023-10-10 0 3.860 3.860 3.870 3.460 4.040 195,871,803 746,459,040 3.8110 3.640 3.640 3.650 3.263 3.810 207,699,199 3.5939 11.56%
2023-10-09 0 3.460 3.450 3.460 3.390 3.660 47,789,306 168,742,213 3.5310 3.263 3.254 3.263 3.197 3.452 50,674,984 3.3299 -0.86%
2023-10-06 0 3.490 3.480 3.490 3.300 3.570 26,537,026 91,807,285 3.4596 3.291 3.282 3.291 3.112 3.367 28,139,421 3.2626 5.76%
2023-10-05 0 3.300 3.290 3.300 3.280 3.650 27,793,000 94,903,224 3.4146 3.112 3.103 3.112 3.093 3.442 29,471,234 3.2202 -8.33%
2023-10-04 0 3.600 3.590 3.600 3.330 3.600 38,698,973 133,942,790 3.4611 3.395 3.386 3.395 3.140 3.395 41,035,747 3.2641 2.56%
2023-10-03 0 3.510 3.500 3.510 3.360 3.590 33,855,931 119,118,933 3.5184 3.310 3.301 3.310 3.169 3.386 35,900,266 3.3181 0.29%
2023-09-29 0 3.500 3.480 3.500 3.160 3.500 41,650,240 141,317,664 3.3930 3.301 3.282 3.301 2.980 3.301 44,165,221 3.1997 10.76%
2023-09-28 0 3.160 3.140 3.160 3.090 3.350 39,863,500 126,687,270 3.1780 2.980 2.961 2.980 2.914 3.159 42,270,592 2.9971 -5.11%
2023-09-27 0 3.330 3.330 3.340 3.170 3.350 58,095,265 191,749,908 3.3006 3.140 3.140 3.150 2.989 3.159 61,603,252 3.1127 4.06%
2023-09-26 0 3.200 3.190 3.200 3.150 3.380 85,127,000 278,048,625 3.2663 3.018 3.008 3.018 2.971 3.188 90,267,254 3.0803 2.24%
2023-09-25 0 3.130 3.120 3.130 2.970 3.220 62,107,672 195,435,653 3.1467 2.952 2.942 2.952 2.801 3.037 65,857,941 2.9675 3.99%
2023-09-22 0 3.010 3.000 3.010 2.750 3.110 88,274,124 263,765,399 2.9880 2.839 2.829 2.839 2.593 2.933 93,604,411 2.8179 7.89%
2023-09-21 0 2.790 2.780 2.790 2.690 2.810 20,320,500 55,965,985 2.7542 2.631 2.622 2.631 2.537 2.650 21,547,520 2.5973 0.72%
2023-09-20 0 2.770 2.770 2.790 2.770 2.860 15,614,000 43,813,961 2.8061 2.612 2.612 2.631 2.612 2.697 16,556,826 2.6463 -1.77%
2023-09-19 0 2.820 2.820 2.830 2.780 2.870 16,409,500 46,164,075 2.8133 2.659 2.659 2.669 2.622 2.707 17,400,361 2.6531 -1.74%
2023-09-18 0 2.870 2.860 2.870 2.810 2.930 23,532,814 67,231,185 2.8569 2.707 2.697 2.707 2.650 2.763 24,953,804 2.6942 -2.05%
2023-09-15 0 2.930 2.920 2.930 2.850 2.990 28,956,500 84,941,835 2.9334 2.763 2.754 2.763 2.688 2.820 30,704,991 2.7664 0.00%
2023-09-14 0 2.930 2.910 2.930 2.880 2.990 21,869,773 63,936,051 2.9235 2.763 2.744 2.763 2.716 2.820 23,190,343 2.7570 1.03%
2023-09-13 0 2.900 2.890 2.900 2.850 3.070 39,759,087 115,833,483 2.9134 2.735 2.725 2.735 2.688 2.895 42,159,874 2.7475 -4.29%
2023-09-12 0 3.030 3.030 3.040 2.980 3.150 29,456,000 89,804,670 3.0488 2.857 2.857 2.867 2.810 2.971 31,234,652 2.8752 -2.57%
2023-09-11 0 3.110 3.100 3.110 2.920 3.140 39,845,942 121,242,924 3.0428 2.933 2.923 2.933 2.754 2.961 42,251,974 2.8695 -0.32%
2023-09-07 0 3.120 3.110 3.120 3.020 3.180 49,198,500 151,715,330 3.0837 2.942 2.933 2.942 2.848 2.999 52,169,270 2.9081 -1.27%
2023-09-06 0 3.160 3.150 3.160 3.100 3.520 117,047,756 385,237,469 3.2913 2.980 2.971 2.980 2.923 3.320 124,115,492 3.1039 -7.60%
2023-09-05 0 3.420 3.420 3.430 3.350 3.530 69,389,415 237,727,374 3.4260 3.225 3.225 3.235 3.159 3.329 73,579,380 3.2309 0.29%
2023-09-04 0 3.410 3.410 3.420 3.020 3.480 171,125,219 559,453,792 3.2693 3.216 3.216 3.225 2.848 3.282 181,458,333 3.0831 12.91%
2023-08-31 0 3.020 3.020 3.030 2.860 3.170 97,956,848 297,443,313 3.0365 2.848 2.848 2.857 2.697 2.989 103,871,811 2.8636 2.37%
2023-08-30 0 2.950 2.950 2.960 2.910 3.100 120,411,625 362,073,971 3.0070 2.782 2.782 2.791 2.744 2.923 127,682,482 2.8357 1.72%
2023-08-29 0 2.900 2.890 2.900 2.500 2.980 191,666,387 537,581,713 2.8048 2.735 2.725 2.735 2.358 2.810 203,239,846 2.6451 18.85%
2023-08-28 0 2.440 2.440 2.450 2.430 2.640 33,809,814 84,227,110 2.4912 2.301 2.301 2.310 2.292 2.490 35,851,364 2.3493 -1.21%
2023-08-25 0 2.470 2.470 2.480 2.430 2.520 25,012,500 61,886,710 2.4742 2.329 2.329 2.339 2.292 2.376 26,522,839 2.3333 -1.20%
2023-08-24 0 2.500 2.500 2.520 2.350 2.540 74,550,000 185,310,800 2.4857 2.358 2.358 2.376 2.216 2.395 79,051,579 2.3442 7.30%
2023-08-23 0 2.330 2.330 2.340 2.320 2.380 19,274,000 45,202,480 2.3453 2.197 2.197 2.207 2.188 2.244 20,437,829 2.2117 -1.69%
2023-08-22 0 2.370 2.360 2.370 2.280 2.390 21,576,500 50,465,937 2.3389 2.235 2.226 2.235 2.150 2.254 22,879,361 2.2057 3.49%
2023-08-21 0 2.290 2.290 2.300 2.220 2.370 19,822,656 45,798,045 2.3104 2.160 2.160 2.169 2.094 2.235 21,019,614 2.1788 -0.43%
2023-08-18 0 2.300 2.300 2.310 2.290 2.410 18,248,500 42,502,245 2.3291 2.169 2.169 2.178 2.160 2.273 19,350,406 2.1965 -4.56%
2023-08-17 0 2.410 2.400 2.410 2.300 2.450 24,700,000 58,976,740 2.3877 2.273 2.263 2.273 2.169 2.310 26,191,469 2.2518 0.84%
2023-08-16 0 2.390 2.380 2.390 2.370 2.480 18,421,000 44,355,405 2.4079 2.254 2.244 2.254 2.235 2.339 19,533,322 2.2708 -4.02%
2023-08-15 0 2.490 2.480 2.490 2.420 2.530 14,014,268 34,443,573 2.4578 2.348 2.339 2.348 2.282 2.386 14,860,496 2.3178 0.00%
2023-08-14 0 2.490 2.480 2.490 2.390 2.500 34,072,500 83,403,995 2.4478 2.348 2.339 2.348 2.254 2.358 36,129,912 2.3084 -0.80%
2023-08-11 0 2.510 2.500 2.510 2.490 2.560 15,677,120 39,506,462 2.5200 2.367 2.358 2.367 2.348 2.414 16,623,757 2.3765 -0.79%
2023-08-10 0 2.530 2.530 2.540 2.520 2.590 10,799,000 27,417,494 2.5389 2.386 2.386 2.395 2.376 2.443 11,451,080 2.3943 -1.17%
2023-08-09 0 2.560 2.550 2.560 2.490 2.590 17,973,500 45,679,575 2.5415 2.414 2.405 2.414 2.348 2.443 19,058,800 2.3968 1.19%
2023-08-08 0 2.530 2.530 2.540 2.520 2.610 28,680,000 73,230,548 2.5534 2.386 2.386 2.395 2.376 2.461 30,411,795 2.4080 -3.80%
2023-08-07 0 2.630 2.620 2.630 2.610 2.730 18,024,887 47,710,123 2.6469 2.480 2.471 2.480 2.461 2.575 19,113,290 2.4962 -1.13%
2023-08-04 0 2.660 2.650 2.660 2.620 2.720 22,971,000 61,144,100 2.6618 2.509 2.499 2.509 2.471 2.565 24,358,066 2.5102 1.14%
2023-08-03 0 2.630 2.630 2.640 2.610 2.700 29,140,250 77,359,690 2.6547 2.480 2.480 2.490 2.461 2.546 30,899,836 2.5036 -1.50%
2023-08-02 0 2.670 2.660 2.670 2.650 2.930 71,476,700 195,899,106 2.7407 2.518 2.509 2.518 2.499 2.763 75,792,703 2.5847 -8.56%
2023-08-01 0 2.920 2.920 2.930 2.820 2.960 50,780,500 147,306,526 2.9008 2.754 2.754 2.763 2.659 2.791 53,846,797 2.7357 3.18%
2023-07-31 0 2.830 2.810 2.830 2.790 2.930 32,597,941 92,892,594 2.8496 2.669 2.650 2.669 2.631 2.763 34,566,314 2.6874 0.35%
2023-07-28 0 2.820 2.810 2.820 2.660 2.860 54,331,500 150,280,420 2.7660 2.659 2.650 2.659 2.509 2.697 57,612,218 2.6085 0.36%
2023-07-27 0 2.810 2.810 2.820 2.790 2.930 40,729,314 115,719,699 2.8412 2.650 2.650 2.659 2.631 2.763 43,188,686 2.6794 -1.40%
2023-07-26 0 2.850 2.850 2.860 2.750 2.950 49,394,992 139,614,946 2.8265 2.688 2.688 2.697 2.593 2.782 52,377,627 2.6655 -3.39%
2023-07-25 0 2.950 2.940 2.950 2.930 3.100 68,269,500 204,600,922 2.9970 2.782 2.773 2.782 2.763 2.923 72,391,841 2.8263 0.34%
2023-07-24 0 2.940 2.930 2.940 2.880 3.100 53,710,875 160,632,240 2.9907 2.773 2.763 2.773 2.716 2.923 56,954,118 2.8204 -1.01%
2023-07-21 0 2.970 2.960 2.970 2.820 2.970 47,183,900 136,954,589 2.9026 2.801 2.791 2.801 2.659 2.801 50,033,022 2.7373 2.41%
2023-07-20 0 2.900 2.890 2.900 2.890 3.110 56,047,900 166,454,796 2.9699 2.735 2.725 2.735 2.725 2.933 59,432,260 2.8007 -5.84%
2023-07-19 0 3.080 3.080 3.090 2.950 3.290 77,866,196 240,542,497 3.0892 2.905 2.905 2.914 2.782 3.103 82,568,018 2.9133 -4.35%
2023-07-18 0 3.220 3.210 3.220 3.160 3.540 139,336,627 462,325,002 3.3180 3.037 3.027 3.037 2.980 3.338 147,750,239 3.1291 2.88%
2023-07-14 0 3.130 3.120 3.130 3.060 3.320 65,258,314 206,828,543 3.1694 2.952 2.942 2.952 2.886 3.131 69,198,830 2.9889 -1.57%
2023-07-13 0 3.180 3.180 3.190 3.120 3.250 63,903,970 204,011,765 3.1925 2.999 2.999 3.008 2.942 3.065 67,762,706 3.0107 2.91%
2023-07-12 0 3.090 3.080 3.090 3.000 3.240 54,854,314 170,208,481 3.1029 2.914 2.905 2.914 2.829 3.055 58,166,601 2.9262 -0.96%
2023-07-11 0 3.120 3.110 3.120 2.950 3.180 48,708,128 151,024,056 3.1006 2.942 2.933 2.942 2.782 2.999 51,649,288 2.9240 4.70%
2023-07-10 0 2.980 2.970 2.980 2.950 3.150 38,172,314 115,899,761 3.0362 2.810 2.801 2.810 2.782 2.971 40,477,286 2.8633 -1.00%
2023-07-07 0 3.010 3.010 3.020 2.800 3.100 80,684,708 239,203,029 2.9647 2.839 2.839 2.848 2.641 2.923 85,556,721 2.7958 2.03%
2023-07-06 0 2.950 2.940 2.950 2.880 3.030 51,711,128 152,496,501 2.9490 2.782 2.773 2.782 2.716 2.857 54,833,619 2.7811 -0.34%
2023-07-05 0 2.960 2.950 2.960 2.920 3.330 109,591,128 334,491,293 3.0522 2.791 2.782 2.791 2.754 3.140 116,208,608 2.8784 -10.84%
2023-07-04 0 3.320 3.320 3.330 3.220 3.560 117,284,384 396,335,113 3.3793 3.131 3.131 3.140 3.037 3.357 124,366,408 3.1868 -2.35%
2023-07-03 0 3.400 3.390 3.400 3.010 3.430 137,280,563 449,609,016 3.2751 3.206 3.197 3.206 2.839 3.235 145,570,023 3.0886 14.86%
2023-06-30 0 2.960 2.960 2.980 2.780 3.050 75,282,128 219,605,539 2.9171 2.791 2.791 2.810 2.622 2.876 79,827,915 2.7510 0.68%
2023-06-29 0 2.940 2.940 2.950 2.900 3.100 53,033,314 157,450,582 2.9689 2.773 2.773 2.782 2.735 2.923 56,235,643 2.7998 -3.61%
2023-06-28 0 3.050 3.050 3.060 2.720 3.100 97,385,814 284,209,649 2.9184 2.876 2.876 2.886 2.565 2.923 103,266,296 2.7522 4.45%
2023-06-27 0 2.920 2.910 2.920 2.840 3.010 87,631,720 256,287,663 2.9246 2.754 2.744 2.754 2.678 2.839 92,923,217 2.7581 3.55%
2023-06-26 0 2.820 2.810 2.820 2.790 3.550 260,636,203 811,786,606 3.1146 2.659 2.650 2.659 2.631 3.348 276,374,290 2.9373 -15.06%
2023-06-23 0 3.320 3.300 3.320 3.150 3.330 47,960,986 155,439,474 3.2410 3.131 3.112 3.131 2.971 3.140 50,857,031 3.0564 1.53%
2023-06-21 0 3.270 3.260 3.270 3.000 3.470 284,971,261 933,084,782 3.2743 3.084 3.074 3.084 2.829 3.272 302,178,781 3.0879 5.83%
2023-06-20 0 3.090 3.090 3.100 2.850 3.290 374,389,401 1,158,066,049 3.0932 2.914 2.914 2.923 2.688 3.103 396,996,288 2.9171 8.42%
2023-06-19 0 2.850 2.850 2.860 2.280 2.980 272,049,369 718,218,275 2.6400 2.688 2.688 2.697 2.150 2.810 288,476,622 2.4897 21.28%
2023-06-16 0 2.350 2.350 2.360 2.190 2.420 93,609,009 218,323,827 2.3323 2.216 2.216 2.226 2.065 2.282 99,261,435 2.1995 5.86%
2023-06-15 0 2.220 2.210 2.220 2.160 2.280 49,856,500 109,855,585 2.2034 2.094 2.084 2.094 2.037 2.150 52,867,003 2.0780 0.45%
2023-06-14 0 2.210 2.200 2.210 2.090 2.230 84,198,715 184,279,801 2.1886 2.084 2.075 2.084 1.971 2.103 89,282,916 2.0640 7.28%
2023-06-13 0 2.060 2.050 2.060 1.990 2.080 30,561,800 62,402,331 2.0418 1.943 1.933 1.943 1.877 1.962 32,407,224 1.9256 3.52%
2023-06-12 0 1.990 1.980 1.990 1.950 2.010 10,952,256 21,591,585 1.9714 1.877 1.867 1.877 1.839 1.896 11,613,590 1.8592 0.00%
2023-06-09 0 1.990 1.980 1.990 1.920 2.020 22,001,500 43,548,999 1.9794 1.877 1.867 1.877 1.811 1.905 23,330,024 1.8667 0.00%
2023-06-08 0 1.990 1.980 1.990 1.960 2.110 34,830,500 69,577,640 1.9976 1.877 1.867 1.877 1.848 1.990 36,933,682 1.8839 -5.24%
2023-06-07 0 2.100 2.090 2.100 1.960 2.190 66,935,500 140,971,766 2.1061 1.980 1.971 1.980 1.848 2.065 70,977,290 1.9862 8.81%
2023-06-06 0 1.930 1.920 1.930 1.910 2.000 19,313,000 37,874,705 1.9611 1.820 1.811 1.820 1.801 1.886 20,479,184 1.8494 -4.46%
2023-06-05 0 2.020 2.010 2.020 2.000 2.110 19,824,129 40,378,139 2.0368 1.905 1.896 1.905 1.886 1.990 21,021,176 1.9208 -0.98%
2023-06-02 0 2.060 2.060 2.070 1.980 2.070 40,599,991 82,444,314 2.0306 1.924 1.924 1.933 1.849 1.933 43,473,629 1.8964 5.64%
2023-06-01 0 1.950 1.950 1.960 1.800 2.060 68,692,500 135,065,036 1.9662 1.821 1.821 1.830 1.681 1.924 73,554,505 1.8363 8.33%
2023-05-31 0 1.800 1.800 1.810 1.750 1.880 20,793,900 37,278,433 1.7928 1.681 1.681 1.690 1.634 1.756 22,265,677 1.6743 -2.70%
2023-05-30 0 1.850 1.850 1.860 1.780 1.860 19,951,500 36,485,224 1.8287 1.728 1.728 1.737 1.662 1.737 21,363,653 1.7078 3.93%
2023-05-29 0 1.780 1.770 1.780 1.760 1.840 16,558,668 29,803,137 1.7999 1.662 1.653 1.662 1.644 1.718 17,730,678 1.6809 0.56%
2023-05-25 0 1.770 1.770 1.780 1.740 1.870 30,015,768 53,392,008 1.7788 1.653 1.653 1.662 1.625 1.746 32,140,262 1.6612 -3.28%
2023-05-24 0 1.830 1.820 1.830 1.780 1.860 26,003,977 47,669,634 1.8332 1.709 1.700 1.709 1.662 1.737 27,844,519 1.7120 0.00%
2023-05-23 0 1.830 1.820 1.830 1.790 1.860 15,393,314 28,002,317 1.8191 1.709 1.700 1.709 1.672 1.737 16,482,841 1.6989 -1.61%
2023-05-22 0 1.860 1.850 1.860 1.840 1.900 10,445,500 19,425,696 1.8597 1.737 1.728 1.737 1.718 1.774 11,184,825 1.7368 -1.59%
2023-05-19 0 1.890 1.870 1.890 1.850 1.920 11,319,000 21,323,600 1.8839 1.765 1.746 1.765 1.728 1.793 12,120,151 1.7594 -1.05%
2023-05-18 0 1.910 1.900 1.910 1.840 1.940 19,947,314 37,889,659 1.8995 1.784 1.774 1.784 1.718 1.812 21,359,170 1.7739 3.24%
2023-05-17 0 1.850 1.850 1.860 1.840 1.950 21,639,500 40,742,276 1.8828 1.728 1.728 1.737 1.718 1.821 23,171,128 1.7583 -4.64%
2023-05-16 0 1.940 1.930 1.940 1.900 1.970 21,450,273 41,350,409 1.9277 1.812 1.802 1.812 1.774 1.840 22,968,508 1.8003 1.04%
2023-05-15 0 1.920 1.910 1.920 1.870 1.950 16,276,270 31,094,027 1.9104 1.793 1.784 1.793 1.746 1.821 17,428,292 1.7841 -1.03%
2023-05-12 0 1.940 1.920 1.940 1.890 1.980 15,546,500 29,945,390 1.9262 1.812 1.793 1.812 1.765 1.849 16,646,870 1.7989 0.00%
2023-05-11 0 1.940 1.930 1.940 1.890 1.960 15,945,500 30,761,788 1.9292 1.812 1.802 1.812 1.765 1.830 17,074,111 1.8017 0.52%
2023-05-10 0 1.930 1.920 1.930 1.850 1.930 27,789,070 52,960,297 1.9058 1.802 1.793 1.802 1.728 1.802 29,755,960 1.7798 4.32%
2023-05-09 0 1.850 1.850 1.860 1.810 2.010 95,797,128 178,497,290 1.8633 1.728 1.728 1.737 1.690 1.877 102,577,578 1.7401 -7.04%
2023-05-08 0 1.990 1.990 2.000 1.980 2.150 36,001,299 72,994,785 2.0276 1.858 1.858 1.868 1.849 2.008 38,549,445 1.8935 -6.57%
2023-05-05 0 2.130 2.120 2.130 2.070 2.190 22,143,000 47,345,910 2.1382 1.989 1.980 1.989 1.933 2.045 23,710,265 1.9969 2.90%
2023-05-04 0 2.070 2.060 2.070 2.030 2.100 18,660,200 38,407,160 2.0582 1.933 1.924 1.933 1.896 1.961 19,980,955 1.9222 0.00%
2023-05-03 0 2.070 2.070 2.080 2.030 2.080 4,118,220 8,472,658 2.0574 1.933 1.933 1.943 1.896 1.943 4,409,705 1.9214 -1.43%
2023-05-02 0 2.100 2.080 2.100 2.080 2.210 6,367,841 13,437,835 2.1103 1.961 1.943 1.961 1.943 2.064 6,818,552 1.9708 -3.67%
2023-04-28 0 2.180 2.180 2.190 2.100 2.260 33,919,076 74,442,059 2.1947 2.036 2.036 2.045 1.961 2.111 36,319,843 2.0496 3.81%
2023-04-27 0 2.100 2.100 2.110 2.040 2.130 20,231,000 42,298,030 2.0908 1.961 1.961 1.971 1.905 1.989 21,662,935 1.9526 0.96%
2023-04-26 0 2.080 2.080 2.090 1.990 2.110 31,610,814 65,389,702 2.0686 1.943 1.943 1.952 1.858 1.971 33,848,204 1.9319 2.46%
2023-04-25 0 2.030 2.010 2.030 1.960 2.090 55,733,000 111,961,767 2.0089 1.896 1.877 1.896 1.830 1.952 59,677,741 1.8761 -3.33%
2023-04-24 0 2.100 2.090 2.100 2.050 2.160 33,483,587 70,040,682 2.0918 1.961 1.952 1.961 1.914 2.017 35,853,531 1.9535 -2.78%
2023-04-21 0 2.160 2.150 2.160 2.140 2.400 56,252,878 124,561,760 2.2143 2.017 2.008 2.017 1.999 2.241 60,234,415 2.0680 -8.47%
2023-04-20 0 2.360 2.350 2.360 2.190 2.400 64,609,273 150,524,796 2.3298 2.204 2.195 2.204 2.045 2.241 69,182,270 2.1758 4.89%
2023-04-19 0 2.250 2.240 2.250 2.140 2.330 86,946,000 194,167,045 2.2332 2.101 2.092 2.101 1.999 2.176 93,099,974 2.0856 -2.17%
2023-04-18 0 2.300 2.290 2.300 2.230 2.340 47,217,000 107,556,717 2.2779 2.148 2.139 2.148 2.083 2.185 50,558,985 2.1274 -0.43%
2023-04-17 0 2.310 2.310 2.320 2.310 2.430 88,680,120 209,432,309 2.3617 2.157 2.157 2.167 2.157 2.269 94,956,834 2.2056 -1.28%
2023-04-14 0 2.340 2.340 2.350 2.240 2.380 110,671,793 255,208,414 2.3060 2.185 2.185 2.195 2.092 2.223 118,505,061 2.1536 5.88%
2023-04-13 0 2.210 2.180 2.210 2.150 2.310 65,188,273 144,184,578 2.2118 2.064 2.036 2.064 2.008 2.157 69,802,251 2.0656 -0.90%
2023-04-12 0 2.230 2.220 2.230 2.200 2.320 80,975,488 182,264,928 2.2509 2.083 2.073 2.083 2.055 2.167 86,706,874 2.1021 1.36%
2023-04-11 0 2.200 2.200 2.210 2.120 2.360 123,474,650 270,901,480 2.1940 2.055 2.055 2.064 1.980 2.204 132,214,095 2.0490 -5.58%
2023-04-06 0 2.330 2.320 2.330 2.280 2.560 130,579,203 311,374,136 2.3846 2.176 2.167 2.176 2.129 2.391 139,821,503 2.2269 -9.34%
2023-04-04 0 2.570 2.560 2.570 2.500 2.700 86,536,358 224,394,056 2.5931 2.400 2.391 2.400 2.335 2.522 92,661,338 2.4217 0.39%
2023-04-03 0 2.560 2.550 2.560 2.510 2.680 76,053,756 195,908,288 2.5759 2.391 2.381 2.391 2.344 2.503 81,436,785 2.4056 -2.66%
2023-03-31 0 2.630 2.620 2.630 2.610 3.020 127,745,314 350,374,492 2.7428 2.456 2.447 2.456 2.437 2.820 136,787,034 2.5615 -9.00%
2023-03-30 0 2.890 2.880 2.890 2.730 2.920 59,793,500 169,298,172 2.8314 2.699 2.690 2.699 2.550 2.727 64,025,640 2.6442 1.05%
2023-03-29 0 2.860 2.850 2.860 2.710 2.880 48,034,500 134,984,570 2.8102 2.671 2.662 2.671 2.531 2.690 51,434,347 2.6244 3.25%
2023-03-28 0 2.770 2.770 2.780 2.700 3.010 88,562,000 251,173,635 2.8361 2.587 2.587 2.596 2.522 2.811 94,830,353 2.6487 -3.15%
2023-03-27 0 2.860 2.860 2.870 2.810 3.030 76,660,000 221,395,720 2.8880 2.671 2.671 2.680 2.624 2.830 82,085,939 2.6971 -2.39%
2023-03-24 0 2.930 2.920 2.930 2.620 2.980 181,081,314 512,618,329 2.8309 2.736 2.727 2.736 2.447 2.783 193,898,117 2.6438 10.98%
2023-03-23 0 2.640 2.640 2.650 2.490 2.650 63,223,500 162,451,440 2.5695 2.465 2.465 2.475 2.325 2.475 67,698,413 2.3996 1.54%
2023-03-22 0 2.600 2.590 2.600 2.580 2.710 53,526,314 141,144,957 2.6369 2.428 2.419 2.428 2.409 2.531 57,314,867 2.4626 -1.52%
2023-03-21 0 2.640 2.640 2.650 2.480 2.670 52,428,500 133,869,975 2.5534 2.465 2.465 2.475 2.316 2.494 56,139,351 2.3846 5.18%
2023-03-20 0 2.510 2.500 2.510 2.470 2.690 57,825,500 148,002,445 2.5595 2.344 2.335 2.344 2.307 2.512 61,918,346 2.3903 -3.09%
2023-03-17 0 2.590 2.580 2.590 2.490 2.620 88,676,368 226,977,873 2.5596 2.419 2.409 2.419 2.325 2.447 94,952,816 2.3904 7.47%
2023-03-16 0 2.410 2.410 2.420 2.350 2.520 60,335,000 146,173,605 2.4227 2.251 2.251 2.260 2.195 2.353 64,605,467 2.2626 -2.82%
2023-03-15 0 2.480 2.480 2.490 2.410 2.630 84,428,500 212,990,220 2.5227 2.316 2.316 2.325 2.251 2.456 90,404,287 2.3560 3.33%
2023-03-14 0 2.400 2.390 2.400 2.340 2.760 155,107,552 384,963,118 2.4819 2.241 2.232 2.241 2.185 2.578 166,085,951 2.3179 -10.11%
2023-03-13 0 2.670 2.670 2.680 2.590 2.860 96,557,500 260,645,330 2.6994 2.494 2.494 2.503 2.419 2.671 103,391,769 2.5209 -4.30%
2023-03-10 0 2.790 2.780 2.790 2.710 2.970 108,708,500 309,217,495 2.8445 2.606 2.596 2.606 2.531 2.774 116,402,808 2.6564 -0.71%
2023-03-09 0 2.810 2.800 2.810 2.440 2.850 163,110,000 439,419,530 2.6940 2.624 2.615 2.624 2.279 2.662 174,654,806 2.5159 9.34%
2023-03-08 0 2.570 2.560 2.570 2.540 2.720 99,121,500 259,631,455 2.6193 2.400 2.391 2.400 2.372 2.540 106,137,247 2.4462 -3.38%
2023-03-07 0 2.660 2.660 2.670 2.640 2.870 100,743,000 276,354,122 2.7432 2.484 2.484 2.494 2.465 2.680 107,873,516 2.5618 -3.27%
2023-03-06 0 2.750 2.740 2.750 2.730 3.070 122,875,770 348,080,808 2.8328 2.568 2.559 2.568 2.550 2.867 131,572,827 2.6455 -8.33%
2023-03-03 0 3.000 3.000 3.010 2.880 3.160 103,100,000 309,732,675 3.0042 2.802 2.802 2.811 2.690 2.951 110,397,342 2.8056 -2.60%
2023-03-02 0 3.080 3.070 3.080 3.020 3.220 96,883,935 300,349,251 3.1001 2.876 2.867 2.876 2.820 3.007 103,741,309 2.8952 0.33%
2023-03-01 0 3.070 3.070 3.080 2.860 3.190 151,754,980 466,053,620 3.0711 2.867 2.867 2.876 2.671 2.979 162,496,086 2.8681 4.78%
2023-02-28 0 2.930 2.920 2.930 2.910 3.330 195,968,928 614,593,616 3.1362 2.736 2.727 2.736 2.718 3.110 209,839,465 2.9289 -1.01%
2023-02-27 0 2.960 2.950 2.960 2.670 3.040 131,319,000 378,225,665 2.8802 2.764 2.755 2.764 2.494 2.839 140,613,662 2.6898 4.59%
2023-02-24 0 2.830 2.820 2.830 2.740 3.060 133,394,314 381,251,705 2.8581 2.643 2.634 2.643 2.559 2.858 142,835,866 2.6692 -3.74%
2023-02-23 0 2.940 2.930 2.940 2.750 3.060 196,502,814 572,240,981 2.9121 2.746 2.736 2.746 2.568 2.858 210,411,139 2.7196 2.44%
2023-02-22 0 2.870 2.860 2.870 2.350 2.940 315,028,814 863,998,628 2.7426 2.680 2.671 2.680 2.195 2.746 337,326,322 2.5613 16.67%
2023-02-21 0 2.460 2.460 2.470 2.310 2.680 300,624,000 747,346,740 2.4860 2.297 2.297 2.307 2.157 2.503 321,901,946 2.3217 9.82%
2023-02-20 0 2.240 2.230 2.240 2.100 2.250 110,161,000 239,233,205 2.1717 2.092 2.083 2.092 1.961 2.101 117,958,115 2.0281 8.21%
2023-02-17 0 2.070 2.060 2.070 2.050 2.420 175,105,000 380,951,420 2.1756 1.933 1.924 1.933 1.914 2.260 187,498,803 2.0318 -10.39%
2023-02-16 0 2.310 2.310 2.320 2.260 2.550 165,600,000 397,663,345 2.4013 2.157 2.157 2.167 2.111 2.381 177,321,047 2.2426 2.67%
2023-02-15 0 2.250 2.240 2.250 2.170 2.430 134,602,999 311,124,137 2.3114 2.101 2.092 2.101 2.027 2.269 144,130,101 2.1586 0.00%
2023-02-14 0 2.250 2.250 2.260 2.230 2.460 85,515,500 198,191,890 2.3176 2.101 2.101 2.111 2.083 2.297 91,568,224 2.1644 -5.06%
2023-02-13 0 2.370 2.370 2.380 2.270 2.520 134,326,462 316,535,091 2.3565 2.213 2.213 2.223 2.120 2.353 143,833,990 2.2007 -5.95%
2023-02-10 0 2.520 2.510 2.520 2.480 2.810 134,739,256 359,993,018 2.6718 2.353 2.344 2.353 2.316 2.624 144,276,002 2.4952 -4.18%
2023-02-09 0 2.630 2.630 2.640 2.500 2.740 130,842,654 343,717,126 2.6270 2.456 2.456 2.465 2.335 2.559 140,103,601 2.4533 -5.73%
2023-02-08 0 2.790 2.780 2.790 2.650 2.840 107,330,490 295,971,111 2.7576 2.606 2.596 2.606 2.475 2.652 114,927,263 2.5753 -0.36%
2023-02-07 0 2.800 2.800 2.810 2.400 2.950 244,395,150 672,389,564 2.7512 2.615 2.615 2.624 2.241 2.755 261,693,259 2.5694 14.75%
2023-02-06 0 2.440 2.430 2.440 2.350 2.580 107,650,614 264,789,646 2.4597 2.279 2.269 2.279 2.195 2.409 115,270,045 2.2971 0.83%
2023-02-03 0 2.420 2.420 2.430 2.400 2.630 104,497,130 261,495,866 2.5024 2.260 2.260 2.269 2.241 2.456 111,893,360 2.3370 -1.22%
2023-02-02 0 2.450 2.440 2.450 2.300 2.550 121,434,655 295,940,890 2.4370 2.288 2.279 2.288 2.148 2.381 130,029,711 2.2759 5.15%
2023-02-01 0 2.330 2.320 2.330 1.910 2.360 183,928,808 404,031,401 2.1967 2.176 2.167 2.176 1.784 2.204 196,947,154 2.0515 20.10%
2023-01-31 0 1.940 1.930 1.940 1.760 1.940 61,998,500 114,911,020 1.8534 1.812 1.802 1.812 1.644 1.812 66,386,708 1.7309 4.30%
2023-01-30 0 1.860 1.850 1.860 1.840 2.260 125,827,788 257,036,992 2.0428 1.737 1.728 1.737 1.718 2.111 134,733,787 1.9077 -8.82%
2023-01-27 0 2.040 2.030 2.040 1.940 2.050 13,156,000 26,302,551 1.9993 1.905 1.896 1.905 1.812 1.914 14,087,172 1.8671 4.08%
2023-01-26 0 1.960 1.960 1.970 1.950 2.090 22,632,000 45,518,233 2.0112 1.830 1.830 1.840 1.821 1.952 24,233,876 1.8783 1.03%
2023-01-20 0 1.940 1.930 1.940 1.910 1.980 7,062,500 13,630,105 1.9299 1.812 1.802 1.812 1.784 1.849 7,562,379 1.8024 0.00%
2023-01-19 0 1.940 1.930 1.940 1.930 2.040 16,737,814 32,869,634 1.9638 1.812 1.802 1.812 1.802 1.905 17,922,504 1.8340 -3.48%
2023-01-18 0 2.010 2.000 2.010 1.870 2.130 136,333,814 275,598,041 2.0215 1.877 1.868 1.877 1.746 1.989 145,983,421 1.8879 8.06%
2023-01-17 0 1.860 1.850 1.860 1.790 2.070 124,536,700 237,711,659 1.9088 1.737 1.728 1.737 1.672 1.933 133,351,316 1.7826 -1.59%
2023-01-16 0 1.890 1.890 1.910 1.560 2.000 185,958,873 334,853,932 1.8007 1.765 1.765 1.784 1.457 1.868 199,120,906 1.6817 27.70%
2023-01-13 0 1.480 1.470 1.480 1.410 1.490 14,921,000 21,662,505 1.4518 1.382 1.373 1.382 1.317 1.392 15,977,097 1.3558 4.23%
2023-01-12 0 1.420 1.410 1.420 1.390 1.490 20,513,000 29,282,130 1.4275 1.326 1.317 1.326 1.298 1.392 21,964,895 1.3331 -2.74%
2023-01-11 0 1.460 1.450 1.460 1.450 1.570 19,016,314 28,529,086 1.5002 1.363 1.354 1.363 1.354 1.466 20,362,275 1.4011 -3.31%
2023-01-10 0 1.510 1.510 1.520 1.500 1.650 36,459,814 57,479,936 1.5765 1.410 1.410 1.420 1.401 1.541 39,040,413 1.4723 -2.58%
2023-01-09 0 1.550 1.540 1.550 1.480 1.580 27,638,000 42,337,775 1.5319 1.448 1.438 1.448 1.382 1.476 29,594,197 1.4306 1.97%
2023-01-06 0 1.520 1.510 1.520 1.460 1.560 30,263,514 46,159,572 1.5253 1.420 1.410 1.420 1.363 1.457 32,405,543 1.4244 3.40%
2023-01-05 0 1.470 1.460 1.470 1.450 1.570 17,969,570 26,787,102 1.4907 1.373 1.363 1.373 1.354 1.466 19,241,443 1.3922 -2.65%
2023-01-04 0 1.510 1.500 1.510 1.450 1.510 15,730,500 23,289,630 1.4805 1.410 1.401 1.410 1.354 1.410 16,843,893 1.3827 2.72%
2023-01-03 0 1.470 1.460 1.470 1.360 1.470 21,736,500 31,158,510 1.4335 1.373 1.363 1.373 1.270 1.373 23,274,994 1.3387 7.30%
2022-12-30 0 1.370 1.360 1.370 1.340 1.380 8,414,000 11,430,770 1.3585 1.279 1.270 1.279 1.251 1.289 9,009,537 1.2687 3.01%
2022-12-29 0 1.330 1.320 1.330 1.320 1.400 13,063,500 17,531,980 1.3421 1.242 1.233 1.242 1.233 1.307 13,988,125 1.2533 -5.00%
2022-12-28 0 1.400 1.390 1.400 1.330 1.430 16,233,500 22,585,505 1.3913 1.307 1.298 1.307 1.242 1.335 17,382,495 1.2993 3.70%
2022-12-23 0 1.350 1.350 1.360 1.300 1.370 12,683,500 16,972,960 1.3382 1.261 1.261 1.270 1.214 1.279 13,581,229 1.2497 0.75%
2022-12-22 0 1.340 1.330 1.340 1.340 1.450 30,433,000 42,263,890 1.3888 1.251 1.242 1.251 1.251 1.354 32,587,025 1.2970 0.75%
2022-12-21 0 1.330 1.330 1.340 1.320 1.350 11,067,500 14,734,835 1.3314 1.242 1.242 1.251 1.233 1.261 11,850,850 1.2434 -1.48%
2022-12-20 0 1.350 1.330 1.350 1.310 1.430 29,097,003 39,132,410 1.3449 1.261 1.242 1.261 1.223 1.335 31,156,468 1.2560 -6.25%
2022-12-19 0 1.440 1.430 1.440 1.330 1.470 44,890,314 62,276,370 1.3873 1.345 1.335 1.345 1.242 1.373 48,067,617 1.2956 1.41%
2022-12-16 0 1.420 1.410 1.420 1.360 1.430 35,936,775 50,311,090 1.4000 1.326 1.317 1.326 1.270 1.335 38,480,354 1.3074 0.00%
2022-12-15 0 1.420 1.420 1.430 1.370 1.480 34,072,500 48,408,715 1.4208 1.326 1.326 1.335 1.279 1.382 36,484,127 1.3268 0.71%
2022-12-14 0 1.410 1.410 1.420 1.400 1.480 29,377,000 42,179,730 1.4358 1.317 1.317 1.326 1.307 1.382 31,456,283 1.3409 -1.40%
2022-12-13 0 1.430 1.430 1.440 1.410 1.560 59,738,000 88,450,675 1.4806 1.335 1.335 1.345 1.317 1.457 63,966,212 1.3828 -8.33%
2022-12-12 0 1.560 1.550 1.560 1.480 1.660 79,962,128 123,664,271 1.5465 1.457 1.448 1.457 1.382 1.550 85,621,789 1.4443 -2.50%
2022-12-09 0 1.600 1.590 1.600 1.550 1.770 126,879,326 207,468,241 1.6352 1.494 1.485 1.494 1.448 1.653 135,859,752 1.5271 5.26%
2022-12-08 0 1.520 1.510 1.520 1.440 1.620 167,085,800 256,246,723 1.5336 1.420 1.410 1.420 1.345 1.513 178,912,010 1.4322 2.01%
2022-12-07 0 1.490 1.490 1.500 1.200 1.750 283,544,663 438,400,955 1.5461 1.392 1.392 1.401 1.121 1.634 303,613,746 1.4439 24.17%
2022-12-06 0 1.200 1.190 1.200 1.160 1.250 21,226,500 25,570,535 1.2047 1.121 1.111 1.121 1.083 1.167 22,728,896 1.1250 -1.64%
2022-12-05 0 1.220 1.210 1.220 1.120 1.250 39,953,622 47,208,767 1.1816 1.139 1.130 1.139 1.046 1.167 42,781,510 1.1035 8.93%
2022-12-02 0 1.120 1.110 1.120 1.090 1.160 15,398,695 17,183,782 1.1159 1.046 1.037 1.046 1.018 1.083 16,488,603 1.0422 -0.88%
2022-12-01 0 1.130 1.130 1.140 1.120 1.180 25,862,000 29,688,015 1.1479 1.055 1.055 1.065 1.046 1.102 27,692,493 1.0721 2.73%
2022-11-30 0 1.100 1.100 1.110 1.060 1.120 28,855,500 31,396,115 1.0880 1.027 1.027 1.037 0.990 1.046 30,897,871 1.0161 1.85%
2022-11-29 0 1.080 1.070 1.080 1.020 1.090 21,199,927 22,480,949 1.0604 1.009 0.999 1.009 0.953 1.018 22,700,442 0.9903 5.88%
2022-11-28 0 1.020 1.020 1.030 0.970 1.040 19,716,000 19,696,366 0.9990 0.953 0.953 0.962 0.906 0.971 21,111,484 0.9330 -1.92%
2022-11-25 0 1.040 1.030 1.040 1.020 1.140 55,087,000 58,882,030 1.0689 0.971 0.962 0.971 0.953 1.065 58,986,017 0.9982 -3.70%
2022-11-24 0 1.080 1.080 1.090 1.050 1.160 41,979,314 45,590,548 1.0860 1.009 1.009 1.018 0.981 1.083 44,950,579 1.0142 -4.42%
2022-11-23 0 1.130 1.130 1.140 1.110 1.210 34,035,500 38,717,050 1.1375 1.055 1.055 1.065 1.037 1.130 36,444,508 1.0624 -3.42%
2022-11-22 0 1.170 1.160 1.170 1.160 1.300 53,186,000 64,252,720 1.2081 1.093 1.083 1.093 1.083 1.214 56,950,466 1.1282 -6.40%
2022-11-21 0 1.250 1.250 1.260 1.110 1.310 133,240,000 163,201,506 1.2249 1.167 1.167 1.177 1.037 1.223 142,670,629 1.1439 8.70%
2022-11-18 0 1.150 1.140 1.150 0.950 1.180 111,859,750 120,758,654 1.0796 1.074 1.065 1.074 0.887 1.102 119,777,101 1.0082 23.66%
2022-11-17 0 0.930 0.920 0.930 0.900 0.950 11,789,000 10,892,780 0.9240 0.869 0.859 0.869 0.841 0.887 12,623,417 0.8629 0.00%
2022-11-16 0 0.930 0.930 0.940 0.920 1.040 32,788,500 31,919,805 0.9735 0.869 0.869 0.878 0.859 0.971 35,109,246 0.9092 -1.06%
2022-11-15 0 0.940 0.930 0.940 0.860 0.950 26,159,500 24,151,990 0.9233 0.878 0.869 0.878 0.803 0.887 28,011,050 0.8622 8.05%
2022-11-14 0 0.870 0.870 0.880 0.830 0.890 18,886,500 16,300,045 0.8631 0.812 0.812 0.822 0.775 0.831 20,223,273 0.8060 3.57%
2022-11-11 0 0.840 0.840 0.850 0.820 0.870 10,426,500 8,794,695 0.8435 0.784 0.784 0.794 0.766 0.812 11,164,480 0.7877 5.00%
2022-11-10 0 0.800 0.790 0.800 0.790 0.820 8,504,814 6,812,128 0.8010 0.747 0.738 0.747 0.738 0.766 9,106,778 0.7480 -2.44%
2022-11-09 0 0.820 0.820 0.830 0.810 0.860 16,808,500 13,922,050 0.8283 0.766 0.766 0.775 0.756 0.803 17,998,193 0.7735 -4.65%
2022-11-08 0 0.860 0.850 0.860 0.840 0.880 16,547,000 14,260,435 0.8618 0.803 0.794 0.803 0.784 0.822 17,718,185 0.8048 -1.15%
2022-11-07 0 0.870 0.860 0.870 0.820 0.870 22,193,500 18,939,075 0.8534 0.812 0.803 0.812 0.766 0.812 23,764,340 0.7970 6.10%
2022-11-04 0 0.820 0.810 0.820 0.800 0.830 15,635,500 12,765,830 0.8165 0.766 0.756 0.766 0.747 0.775 16,742,169 0.7625 5.13%
2022-11-03 0 0.780 0.770 0.780 0.740 0.840 29,392,333 23,592,086 0.8027 0.728 0.719 0.728 0.691 0.784 31,472,701 0.7496 5.41%
2022-11-02 0 0.740 0.730 0.740 0.710 0.750 10,137,500 7,425,110 0.7324 0.691 0.682 0.691 0.663 0.700 10,855,025 0.6840 5.71%
2022-11-01 0 0.700 0.700 0.710 0.680 0.710 7,652,500 5,315,515 0.6946 0.654 0.654 0.663 0.635 0.663 8,194,138 0.6487 2.94%
2022-10-31 0 0.680 0.670 0.680 0.670 0.710 12,642,000 8,633,765 0.6829 0.635 0.626 0.635 0.626 0.663 13,536,791 0.6378 -2.86%
2022-10-28 0 0.700 0.690 0.700 0.680 0.730 6,008,000 4,191,589 0.6977 0.654 0.644 0.654 0.635 0.682 6,433,242 0.6516 -2.78%
2022-10-27 0 0.720 0.720 0.730 0.710 0.750 7,761,500 5,671,005 0.7307 0.672 0.672 0.682 0.663 0.700 8,310,853 0.6824 1.41%
2022-10-26 0 0.710 0.710 0.720 0.690 0.730 7,658,434 5,450,311 0.7117 0.663 0.663 0.672 0.644 0.682 8,200,492 0.6646 2.90%
2022-10-25 0 0.690 0.680 0.690 0.660 0.710 8,504,000 5,827,640 0.6853 0.644 0.635 0.644 0.616 0.663 9,105,907 0.6400 2.99%
2022-10-24 0 0.670 0.670 0.680 0.660 0.720 16,670,000 11,437,025 0.6861 0.626 0.626 0.635 0.616 0.672 17,849,890 0.6407 -6.94%
2022-10-21 0 0.720 0.710 0.720 0.700 0.730 4,341,283 3,097,185 0.7134 0.672 0.663 0.672 0.654 0.682 4,648,556 0.6663 2.86%
2022-10-20 0 0.700 0.700 0.710 0.690 0.730 9,030,500 6,394,925 0.7081 0.654 0.654 0.663 0.644 0.682 9,669,672 0.6613 -2.78%
2022-10-19 0 0.720 0.720 0.730 0.720 0.750 5,616,000 4,110,190 0.7319 0.672 0.672 0.682 0.672 0.700 6,013,496 0.6835 -4.00%
2022-10-18 0 0.750 0.740 0.750 0.710 0.750 9,251,500 6,762,010 0.7309 0.700 0.691 0.700 0.663 0.700 9,906,314 0.6826 2.74%
2022-10-17 0 0.730 0.720 0.730 0.690 0.740 7,026,500 5,057,960 0.7198 0.682 0.672 0.682 0.644 0.691 7,523,831 0.6723 2.82%
2022-10-14 0 0.710 0.700 0.710 0.690 0.720 5,314,000 3,754,607 0.7066 0.663 0.654 0.663 0.644 0.672 5,690,121 0.6598 4.41%
2022-10-13 0 0.680 0.670 0.680 0.660 0.710 6,441,981 4,360,537 0.6769 0.635 0.626 0.635 0.616 0.663 6,897,940 0.6322 -1.45%
2022-10-12 0 0.690 0.690 0.700 0.650 0.720 14,715,000 10,153,610 0.6900 0.644 0.644 0.654 0.607 0.672 15,756,517 0.6444 4.55%
2022-10-11 0 0.660 0.650 0.660 0.650 0.680 4,046,000 2,685,815 0.6638 0.616 0.607 0.616 0.607 0.635 4,332,373 0.6199 -1.49%
2022-10-10 0 0.670 0.660 0.670 0.660 0.690 13,100,500 8,804,855 0.6721 0.626 0.616 0.626 0.616 0.644 14,027,744 0.6277 -1.47%
2022-10-07 0 0.680 0.680 0.690 0.670 0.770 12,422,035 8,674,818 0.6983 0.635 0.635 0.644 0.626 0.719 13,301,258 0.6522 -10.53%
2022-10-06 0 0.760 0.750 0.760 0.740 0.770 3,052,500 2,294,935 0.7518 0.710 0.700 0.710 0.691 0.719 3,268,554 0.7021 1.33%
2022-10-05 0 0.750 0.750 0.770 0.750 0.780 3,741,300 2,849,736 0.7617 0.700 0.700 0.719 0.700 0.728 4,006,106 0.7113 2.74%
2022-10-03 0 0.730 0.720 0.730 0.700 0.750 4,619,500 3,340,930 0.7232 0.682 0.672 0.682 0.654 0.700 4,946,465 0.6754 -1.35%
2022-09-30 0 0.740 0.740 0.750 0.720 0.770 6,104,500 4,498,570 0.7369 0.691 0.691 0.700 0.672 0.719 6,536,572 0.6882 -1.33%
2022-09-29 0 0.750 0.750 0.760 0.740 0.790 4,753,000 3,617,640 0.7611 0.700 0.700 0.710 0.691 0.738 5,089,414 0.7108 -1.32%
2022-09-28 0 0.760 0.760 0.770 0.760 0.810 8,467,000 6,586,325 0.7779 0.710 0.710 0.719 0.710 0.756 9,066,288 0.7265 -6.17%
2022-09-27 0 0.810 0.800 0.810 0.780 0.820 9,621,000 7,684,695 0.7987 0.756 0.747 0.756 0.728 0.766 10,301,967 0.7459 1.25%
2022-09-26 0 0.800 0.790 0.800 0.780 0.850 19,299,500 15,550,320 0.8057 0.747 0.738 0.747 0.728 0.794 20,665,504 0.7525 0.00%
2022-09-23 0 0.800 0.800 0.810 0.800 0.880 17,277,500 14,449,510 0.8363 0.747 0.747 0.756 0.747 0.822 18,500,389 0.7810 -5.88%
2022-09-22 0 0.850 0.840 0.850 0.840 0.890 6,145,500 5,238,820 0.8525 0.794 0.784 0.794 0.784 0.831 6,580,474 0.7961 -2.30%
2022-09-21 0 0.870 0.870 0.890 0.850 0.890 12,273,000 10,643,230 0.8672 0.812 0.812 0.831 0.794 0.831 13,141,674 0.8099 -2.25%
2022-09-20 0 0.890 0.890 0.900 0.880 0.930 15,133,500 13,590,310 0.8980 0.831 0.831 0.841 0.822 0.869 16,204,638 0.8387 -2.20%
2022-09-19 0 0.910 0.910 0.920 0.910 0.980 20,592,314 19,464,315 0.9452 0.850 0.850 0.859 0.850 0.915 22,049,823 0.8827 -6.19%
2022-09-16 0 0.970 0.970 0.980 0.960 1.050 30,985,609 31,125,092 1.0045 0.906 0.906 0.915 0.897 0.981 33,178,748 0.9381 -2.02%
2022-09-15 0 0.990 0.990 1.000 0.950 1.010 19,971,000 19,698,045 0.9863 0.925 0.925 0.934 0.887 0.943 21,384,533 0.9211 3.13%
2022-09-14 0 0.960 0.950 0.960 0.940 0.970 16,132,314 15,369,788 0.9527 0.897 0.887 0.897 0.878 0.906 17,274,147 0.8898 -1.03%
2022-09-13 0 0.970 0.970 0.980 0.900 1.020 49,637,627 48,496,984 0.9770 0.906 0.906 0.915 0.841 0.953 53,150,942 0.9124 7.78%
2022-09-09 0 0.900 0.890 0.900 0.890 0.910 10,878,314 9,756,530 0.8969 0.841 0.831 0.841 0.831 0.850 11,648,273 0.8376 1.12%
2022-09-08 0 0.890 0.890 0.900 0.880 0.930 16,054,000 14,471,180 0.9014 0.831 0.831 0.841 0.822 0.869 17,190,290 0.8418 0.00%
2022-09-07 0 0.890 0.880 0.890 0.880 0.920 15,329,000 13,716,915 0.8948 0.831 0.822 0.831 0.822 0.859 16,413,975 0.8357 -4.30%
2022-09-06 0 0.930 0.920 0.930 0.900 1.010 45,508,000 43,802,445 0.9625 0.869 0.859 0.869 0.841 0.943 48,729,023 0.8989 1.09%
2022-09-05 0 0.920 0.920 0.930 0.850 1.080 102,104,830 101,666,891 0.9957 0.859 0.859 0.869 0.794 1.009 109,331,735 0.9299 6.98%
2022-09-02 0 0.860 0.860 0.870 0.840 0.880 9,683,314 8,371,781 0.8646 0.803 0.803 0.812 0.784 0.822 10,368,692 0.8074 1.18%
2022-09-01 0 0.850 0.840 0.850 0.830 0.890 13,360,942 11,488,091 0.8598 0.794 0.784 0.794 0.775 0.831 14,306,620 0.8030 1.19%
2022-08-31 0 0.840 0.830 0.840 0.810 0.860 5,979,000 5,023,200 0.8401 0.784 0.775 0.784 0.756 0.803 6,402,189 0.7846 1.20%
2022-08-30 0 0.830 0.820 0.830 0.790 0.830 3,353,100 2,721,753 0.8117 0.775 0.766 0.775 0.738 0.775 3,590,430 0.7581 2.47%
2022-08-29 0 0.810 0.810 0.820 0.790 0.820 5,154,000 4,118,270 0.7990 0.756 0.756 0.766 0.738 0.766 5,518,796 0.7462 -1.22%
2022-08-26 0 0.820 0.810 0.820 0.800 0.820 4,757,000 3,861,465 0.8117 0.766 0.756 0.766 0.747 0.766 5,093,697 0.7581 2.50%
2022-08-25 0 0.800 0.790 0.800 0.770 0.800 3,075,500 2,417,800 0.7861 0.747 0.738 0.747 0.719 0.747 3,293,182 0.7342 3.90%
2022-08-24 0 0.770 0.770 0.780 0.770 0.800 7,636,500 5,927,960 0.7763 0.719 0.719 0.728 0.719 0.747 8,177,006 0.7250 -3.75%
2022-08-23 0 0.800 0.790 0.800 0.780 0.810 4,372,422 3,465,302 0.7925 0.747 0.738 0.747 0.728 0.756 4,681,899 0.7401 -1.23%
2022-08-22 0 0.810 0.800 0.810 0.780 0.850 12,998,000 10,449,300 0.8039 0.756 0.747 0.756 0.728 0.794 13,917,989 0.7508 -4.71%
2022-08-19 0 0.850 0.840 0.850 0.830 0.880 8,263,810 7,026,981 0.8503 0.794 0.784 0.794 0.775 0.822 8,848,716 0.7941 2.41%
2022-08-18 0 0.830 0.830 0.840 0.830 0.860 2,383,000 2,001,235 0.8398 0.775 0.775 0.784 0.775 0.803 2,551,667 0.7843 -2.35%
2022-08-17 0 0.850 0.840 0.850 0.840 0.860 2,475,000 2,096,820 0.8472 0.794 0.784 0.794 0.784 0.803 2,650,179 0.7912 0.00%
2022-08-16 0 0.850 0.840 0.850 0.840 0.880 3,545,400 3,049,583 0.8602 0.794 0.784 0.794 0.784 0.822 3,796,341 0.8033 -2.30%
2022-08-15 0 0.870 0.860 0.870 0.840 0.870 6,235,000 5,347,847 0.8577 0.812 0.803 0.812 0.784 0.812 6,676,309 0.8010 2.35%
2022-08-12 0 0.850 0.840 0.850 0.820 0.850 12,847,500 10,781,625 0.8392 0.794 0.784 0.794 0.766 0.794 13,756,837 0.7837 0.00%
2022-08-11 0 0.850 0.840 0.850 0.820 0.850 7,578,000 6,353,250 0.8384 0.794 0.784 0.794 0.766 0.794 8,114,365 0.7830 3.66%
2022-08-10 0 0.820 0.820 0.830 0.810 0.840 3,834,000 3,149,805 0.8215 0.766 0.766 0.775 0.756 0.784 4,105,368 0.7672 -3.53%
2022-08-09 0 0.850 0.840 0.850 0.820 0.860 4,652,000 3,921,365 0.8429 0.794 0.784 0.794 0.766 0.803 4,981,265 0.7872 1.19%
2022-08-08 0 0.840 0.820 0.840 0.830 0.850 2,620,000 2,192,785 0.8369 0.784 0.766 0.784 0.775 0.794 2,805,442 0.7816 0.00%
2022-08-05 0 0.840 0.840 0.850 0.800 0.850 4,907,625 4,103,101 0.8361 0.784 0.784 0.794 0.747 0.794 5,254,983 0.7808 3.70%
2022-08-04 0 0.810 0.800 0.810 0.790 0.820 3,184,000 2,557,205 0.8031 0.756 0.747 0.756 0.738 0.766 3,409,361 0.7501 2.53%
2022-08-03 0 0.790 0.780 0.790 0.780 0.810 2,381,000 1,892,555 0.7949 0.738 0.728 0.738 0.728 0.756 2,549,525 0.7423 1.28%
2022-08-02 0 0.780 0.780 0.790 0.770 0.820 8,869,000 6,996,535 0.7889 0.728 0.728 0.738 0.719 0.766 9,496,741 0.7367 -4.88%
2022-08-01 0 0.820 0.820 0.830 0.810 0.860 11,343,500 9,425,525 0.8309 0.766 0.766 0.775 0.756 0.803 12,146,385 0.7760 -1.20%
2022-07-29 0 0.830 0.830 0.840 0.820 0.860 5,381,314 4,505,804 0.8373 0.775 0.775 0.784 0.766 0.803 5,762,199 0.7820 -1.19%
2022-07-28 0 0.840 0.840 0.850 0.830 0.850 2,786,500 2,347,930 0.8426 0.784 0.784 0.794 0.775 0.794 2,983,726 0.7869 1.20%
2022-07-27 0 0.830 0.830 0.840 0.820 0.830 2,614,500 2,156,585 0.8249 0.775 0.775 0.784 0.766 0.775 2,799,552 0.7703 -1.19%
2022-07-26 0 0.840 0.830 0.840 0.790 0.850 11,775,000 9,658,495 0.8203 0.784 0.775 0.784 0.738 0.794 12,608,426 0.7660 -1.18%
2022-07-25 0 0.850 0.850 0.860 0.840 0.890 4,941,500 4,223,340 0.8547 0.794 0.794 0.803 0.784 0.831 5,291,256 0.7982 -4.49%
2022-07-22 0 0.890 0.880 0.890 0.870 0.900 3,070,725 2,705,889 0.8812 0.831 0.822 0.831 0.812 0.841 3,288,069 0.8229 1.14%
2022-07-21 0 0.880 0.870 0.880 0.850 0.910 9,638,500 8,574,412 0.8896 0.822 0.812 0.822 0.794 0.850 10,320,706 0.8308 2.33%
2022-07-20 0 0.860 0.860 0.870 0.860 0.870 3,522,500 3,057,535 0.8680 0.803 0.803 0.812 0.803 0.812 3,771,820 0.8106 1.18%
2022-07-19 0 0.850 0.850 0.860 0.840 0.870 3,902,000 3,316,185 0.8499 0.794 0.794 0.803 0.784 0.812 4,178,181 0.7937 -2.30%
2022-07-18 0 0.870 0.850 0.870 0.810 0.870 9,501,000 8,037,345 0.8459 0.812 0.794 0.812 0.756 0.812 10,173,474 0.7900 6.10%
2022-07-15 0 0.820 0.810 0.820 0.810 0.860 7,858,332 6,514,655 0.8290 0.766 0.756 0.766 0.756 0.803 8,414,539 0.7742 -3.53%
2022-07-14 0 0.850 0.850 0.860 0.840 0.870 6,216,000 5,309,365 0.8541 0.794 0.794 0.803 0.784 0.812 6,655,964 0.7977 -1.16%
2022-07-13 0 0.860 0.860 0.870 0.850 0.880 4,907,500 4,246,695 0.8653 0.803 0.803 0.812 0.794 0.822 5,254,849 0.8081 1.18%
2022-07-12 0 0.850 0.850 0.860 0.850 0.880 10,005,500 8,667,170 0.8662 0.794 0.794 0.803 0.794 0.822 10,713,682 0.8090 -4.49%
2022-07-11 0 0.890 0.880 0.890 0.880 0.920 9,422,500 8,419,465 0.8935 0.831 0.822 0.831 0.822 0.859 10,089,418 0.8345 -3.26%
2022-07-08 0 0.920 0.910 0.920 0.910 0.940 7,800,500 7,181,995 0.9207 0.859 0.850 0.859 0.850 0.878 8,352,614 0.8599 0.00%
2022-07-07 0 0.920 0.910 0.920 0.900 0.940 9,620,000 8,872,565 0.9223 0.859 0.850 0.859 0.841 0.878 10,300,897 0.8613 0.00%
2022-07-06 0 0.920 0.910 0.920 0.900 0.950 11,111,400 10,160,193 0.9144 0.859 0.850 0.859 0.841 0.887 11,897,857 0.8540 -1.08%
2022-07-05 0 0.930 0.920 0.930 0.920 0.980 20,223,696 19,049,871 0.9420 0.869 0.859 0.869 0.859 0.915 21,655,114 0.8797 0.00%
2022-07-04 0 0.930 0.930 0.940 0.920 1.020 32,230,000 30,929,100 0.9596 0.869 0.869 0.878 0.859 0.953 34,511,216 0.8962 -10.58%
2022-06-30 0 1.040 1.030 1.040 1.010 1.060 14,096,500 14,523,870 1.0303 0.971 0.962 0.971 0.943 0.990 15,094,240 0.9622 -0.95%
2022-06-29 0 1.050 1.040 1.050 1.030 1.070 11,004,500 11,552,898 1.0498 0.981 0.971 0.981 0.962 0.999 11,783,390 0.9804 -1.87%
2022-06-28 0 1.070 1.060 1.070 1.040 1.100 17,951,000 19,024,400 1.0598 0.999 0.990 0.999 0.971 1.027 19,221,559 0.9897 -1.83%
2022-06-27 0 1.090 1.080 1.090 1.080 1.130 21,032,500 23,109,575 1.0988 1.018 1.009 1.018 1.009 1.055 22,521,165 1.0261 1.87%
2022-06-24 0 1.070 1.060 1.070 1.040 1.110 33,675,814 35,947,595 1.0675 0.999 0.990 0.999 0.971 1.037 36,059,363 0.9969 2.88%
2022-06-23 0 1.040 1.030 1.040 1.010 1.080 43,286,853 45,012,738 1.0399 0.971 0.962 0.971 0.943 1.009 46,350,665 0.9711 1.96%
2022-06-22 0 1.020 1.010 1.020 1.010 1.130 44,919,024 47,321,865 1.0535 0.953 0.943 0.953 0.943 1.055 48,098,360 0.9839 -7.27%
2022-06-21 0 1.100 1.100 1.110 1.050 1.270 76,467,500 88,928,275 1.1630 1.027 1.027 1.037 0.981 1.186 81,879,814 1.0861 3.77%
2022-06-20 0 1.060 1.060 1.070 1.040 1.100 22,345,000 23,837,820 1.0668 0.990 0.990 0.999 0.971 1.027 23,926,563 0.9963 -0.93%
2022-06-17 0 1.070 1.070 1.080 1.060 1.260 76,590,354 86,998,207 1.1359 0.999 0.999 1.009 0.990 1.177 82,011,363 1.0608 -10.08%
2022-06-16 0 1.190 1.190 1.200 0.920 1.350 219,480,314 263,597,406 1.2010 1.111 1.111 1.121 0.859 1.261 235,014,970 1.1216 27.96%
2022-06-15 0 0.930 0.920 0.930 0.900 0.930 13,662,000 12,512,932 0.9159 0.869 0.859 0.869 0.841 0.869 14,628,986 0.8554 2.20%
2022-06-14 0 0.910 0.910 0.920 0.880 0.920 14,589,000 13,125,485 0.8997 0.850 0.850 0.859 0.822 0.859 15,621,599 0.8402 -3.19%
2022-06-13 0 0.940 0.940 0.950 0.930 0.990 9,345,814 8,959,925 0.9587 0.878 0.878 0.887 0.869 0.925 10,007,304 0.8953 -6.93%
2022-06-10 0 1.010 1.000 1.010 0.940 1.010 17,055,500 16,926,520 0.9924 0.943 0.934 0.943 0.878 0.943 18,262,676 0.9268 4.12%
2022-06-09 0 0.970 0.960 0.970 0.960 1.010 13,561,000 13,361,110 0.9853 0.906 0.897 0.906 0.897 0.943 14,520,838 0.9201 1.04%
2022-06-08 0 0.960 0.950 0.960 0.930 0.980 36,885,314 35,238,917 0.9554 0.897 0.887 0.897 0.869 0.915 39,496,029 0.8922 3.23%
2022-06-07 0 0.930 0.920 0.930 0.920 0.950 4,470,924 4,176,523 0.9342 0.869 0.859 0.869 0.859 0.887 4,787,373 0.8724 -1.06%
2022-06-06 0 0.940 0.930 0.940 0.920 0.940 3,995,814 3,717,295 0.9303 0.878 0.869 0.878 0.859 0.878 4,278,635 0.8688 0.00%
2022-06-02 0 0.940 0.930 0.940 0.930 0.950 2,291,500 2,139,610 0.9337 0.878 0.869 0.878 0.869 0.887 2,453,691 0.8720 -1.05%
2022-06-01 0 0.950 0.940 0.950 0.930 0.960 14,109,500 13,229,860 0.9377 0.887 0.878 0.887 0.869 0.897 15,108,160 0.8757 1.06%
2022-05-31 0 0.940 0.930 0.940 0.890 0.940 15,802,500 14,550,915 0.9208 0.878 0.869 0.878 0.831 0.878 16,920,989 0.8599 6.82%
2022-05-30 0 0.880 0.880 0.890 0.880 0.890 3,812,000 3,385,360 0.8881 0.822 0.822 0.831 0.822 0.831 4,081,811 0.8294 0.00%
2022-05-27 0 0.880 0.870 0.880 0.870 0.920 11,409,000 10,154,515 0.8900 0.822 0.812 0.822 0.812 0.859 12,216,521 0.8312 -1.12%
2022-05-26 0 0.890 0.890 0.900 0.870 0.900 17,742,000 15,753,900 0.8879 0.831 0.831 0.841 0.812 0.841 18,997,766 0.8293 0.00%
2022-05-25 0 0.890 0.890 0.900 0.890 0.920 15,469,500 14,119,797 0.9128 0.831 0.831 0.841 0.831 0.859 16,564,420 0.8524 -2.20%
2022-05-24 0 0.910 0.900 0.910 0.890 0.970 31,101,605 28,740,680 0.9241 0.850 0.841 0.850 0.831 0.906 33,302,954 0.8630 -3.19%
2022-05-23 0 0.940 0.930 0.940 0.920 0.950 20,779,000 19,228,590 0.9254 0.878 0.869 0.878 0.859 0.887 22,249,722 0.8642 1.08%
2022-05-20 0 0.930 0.920 0.930 0.920 1.000 57,254,560 54,054,200 0.9441 0.869 0.859 0.869 0.859 0.934 61,306,996 0.8817 0.00%
2022-05-19 0 0.930 0.920 0.930 0.920 0.940 1,780,000 1,646,500 0.9250 0.869 0.859 0.869 0.859 0.878 1,905,987 0.8639 -2.11%
2022-05-18 0 0.950 0.940 0.950 0.930 0.960 7,218,814 6,829,233 0.9460 0.887 0.878 0.887 0.869 0.897 7,729,756 0.8835 0.00%
2022-05-17 0 0.950 0.940 0.950 0.920 0.950 9,987,814 9,356,323 0.9368 0.887 0.878 0.887 0.859 0.887 10,694,744 0.8749 2.15%
2022-05-16 0 0.930 0.920 0.930 0.910 0.950 17,328,000 16,090,200 0.9286 0.869 0.859 0.869 0.850 0.887 18,554,463 0.8672 1.09%
2022-05-13 0 0.920 0.920 0.930 0.880 0.960 27,063,000 24,921,100 0.9209 0.859 0.859 0.869 0.822 0.897 28,978,499 0.8600 2.22%
2022-05-12 0 0.900 0.900 0.910 0.900 0.930 8,030,000 7,296,395 0.9086 0.841 0.841 0.850 0.841 0.869 8,598,358 0.8486 -3.23%
2022-05-11 0 0.930 0.920 0.930 0.920 0.960 8,500,314 8,002,682 0.9415 0.869 0.859 0.869 0.859 0.897 9,101,960 0.8792 1.09%
2022-05-10 0 0.920 0.920 0.930 0.880 0.940 8,525,500 7,750,985 0.9092 0.859 0.859 0.869 0.822 0.878 9,128,929 0.8491 0.00%
2022-05-06 0 0.920 0.920 0.930 0.910 0.930 5,852,764 5,391,722 0.9212 0.859 0.859 0.869 0.850 0.869 6,267,018 0.8603 -4.17%
2022-05-05 0 0.960 0.960 0.970 0.950 0.970 9,549,500 9,186,275 0.9620 0.897 0.897 0.906 0.887 0.906 10,225,407 0.8984 0.00%
2022-05-04 0 0.960 0.950 0.960 0.920 0.970 7,054,500 6,734,905 0.9547 0.897 0.887 0.897 0.859 0.906 7,553,812 0.8916 2.13%
2022-05-03 0 0.940 0.930 0.940 0.910 0.960 3,232,000 3,033,575 0.9386 0.878 0.869 0.878 0.850 0.897 3,460,759 0.8766 -1.05%
2022-04-29 0 0.950 0.940 0.950 0.870 0.950 6,144,500 5,688,390 0.9258 0.887 0.878 0.887 0.812 0.887 6,579,403 0.8646 9.20%
2022-04-28 0 0.870 0.870 0.880 0.870 0.910 3,178,000 2,795,945 0.8798 0.812 0.812 0.822 0.812 0.850 3,402,937 0.8216 -2.25%
2022-04-27 0 0.890 0.890 0.900 0.850 0.910 8,497,500 7,476,330 0.8798 0.831 0.831 0.841 0.794 0.850 9,098,947 0.8217 2.30%
2022-04-26 0 0.870 0.860 0.870 0.850 0.930 12,327,500 11,125,240 0.9025 0.812 0.803 0.812 0.794 0.869 13,200,031 0.8428 -3.33%
2022-04-25 0 0.900 0.900 0.910 0.900 1.010 19,159,000 17,899,134 0.9342 0.841 0.841 0.850 0.841 0.943 20,515,060 0.8725 -9.09%
2022-04-22 0 0.990 0.990 1.000 0.920 1.010 21,595,314 21,107,113 0.9774 0.925 0.925 0.934 0.859 0.943 23,123,814 0.9128 5.32%
2022-04-21 0 0.940 0.940 0.950 0.930 0.990 11,405,500 10,849,910 0.9513 0.878 0.878 0.887 0.869 0.925 12,212,773 0.8884 -4.08%
2022-04-20 0 0.980 0.980 0.990 0.980 1.020 6,062,171 6,029,250 0.9946 0.915 0.915 0.925 0.915 0.953 6,491,247 0.9288 -1.01%
2022-04-19 0 0.990 0.990 1.000 0.990 1.030 9,162,857 9,245,494 1.0090 0.925 0.925 0.934 0.925 0.962 9,811,397 0.9423 -3.88%
2022-04-14 0 1.030 1.020 1.030 1.000 1.050 45,745,298 46,868,373 1.0246 0.962 0.953 0.962 0.934 0.981 48,983,117 0.9568 3.00%
2022-04-13 0 1.000 0.990 1.000 0.970 1.010 32,217,000 32,013,070 0.9937 0.934 0.925 0.934 0.906 0.943 34,497,296 0.9280 0.00%
2022-04-12 0 1.000 0.990 1.000 0.990 1.090 52,258,000 53,748,412 1.0285 0.934 0.925 0.934 0.925 1.018 55,956,783 0.9605 -4.76%
2022-04-11 0 1.050 1.040 1.050 0.970 1.070 44,870,500 45,803,835 1.0208 0.981 0.971 0.981 0.906 0.999 48,046,401 0.9533 0.00%
2022-04-08 0 1.050 1.040 1.050 0.960 1.060 24,078,855 24,401,606 1.0134 0.981 0.971 0.981 0.897 0.990 25,783,139 0.9464 7.14%
2022-04-07 0 0.980 0.970 0.980 0.960 1.030 8,319,123 8,267,511 0.9938 0.915 0.906 0.915 0.897 0.962 8,907,944 0.9281 -3.92%
2022-04-06 0 1.020 1.010 1.020 0.980 1.040 8,905,500 9,033,817 1.0144 0.953 0.943 0.953 0.915 0.971 9,535,825 0.9474 0.99%
2022-04-04 0 1.010 1.000 1.010 0.960 1.010 6,757,000 6,701,425 0.9918 0.943 0.934 0.943 0.897 0.943 7,235,256 0.9262 5.21%
2022-04-01 0 0.960 0.960 0.970 0.890 0.980 8,498,314 8,037,262 0.9457 0.897 0.897 0.906 0.831 0.915 9,099,818 0.8832 3.23%
2022-03-31 0 0.930 0.930 0.940 0.910 1.100 38,591,000 37,611,060 0.9746 0.869 0.869 0.878 0.850 1.027 41,322,443 0.9102 -14.68%
2022-03-30 0 1.090 1.080 1.090 1.050 1.100 14,990,500 16,061,590 1.0715 1.018 1.009 1.018 0.981 1.027 16,051,517 1.0006 2.83%
2022-03-29 0 1.060 1.040 1.060 1.030 1.080 17,234,000 18,147,515 1.0530 0.990 0.971 0.990 0.962 1.009 18,453,810 0.9834 1.92%
2022-03-28 0 1.040 1.040 1.060 1.040 1.130 44,145,500 47,447,415 1.0748 0.971 0.971 0.990 0.971 1.055 47,270,086 1.0038 -3.70%
2022-03-25 0 1.080 1.070 1.080 1.060 1.200 35,487,500 39,711,245 1.1190 1.009 0.999 1.009 0.990 1.121 37,999,279 1.0451 -6.09%
2022-03-24 0 1.150 1.140 1.150 1.030 1.180 28,178,000 31,484,015 1.1173 1.074 1.065 1.074 0.962 1.102 30,172,418 1.0435 8.49%
2022-03-23 0 1.060 1.050 1.060 1.040 1.090 15,489,500 16,511,510 1.0660 0.990 0.981 0.990 0.971 1.018 16,585,835 0.9955 1.92%
2022-03-22 0 1.040 1.030 1.040 0.970 1.050 17,337,056 17,732,736 1.0228 0.971 0.962 0.971 0.906 0.981 18,564,160 0.9552 6.12%
2022-03-21 0 0.980 0.980 0.990 0.980 1.060 12,889,500 13,088,755 1.0155 0.915 0.915 0.925 0.915 0.990 13,801,809 0.9483 -4.85%
2022-03-18 0 1.030 1.010 1.030 0.970 1.060 34,143,717 34,815,727 1.0197 0.962 0.943 0.962 0.906 0.990 36,560,384 0.9523 3.00%
2022-03-17 0 1.000 1.000 1.010 0.950 1.100 54,538,500 54,881,779 1.0063 0.934 0.934 0.943 0.887 1.027 58,398,695 0.9398 7.53%
2022-03-16 0 0.930 0.920 0.930 0.810 0.930 20,050,500 17,487,690 0.8722 0.869 0.859 0.869 0.756 0.869 21,469,660 0.8145 13.41%
2022-03-15 0 0.820 0.810 0.820 0.790 0.890 29,026,500 24,430,265 0.8417 0.766 0.756 0.766 0.738 0.831 31,080,974 0.7860 -5.75%
2022-03-14 0 0.870 0.870 0.880 0.860 1.000 20,516,500 18,807,340 0.9167 0.812 0.812 0.822 0.803 0.934 21,968,643 0.8561 -13.86%
2022-03-11 0 1.010 1.010 1.020 0.980 1.050 10,055,500 10,059,400 1.0004 0.943 0.943 0.953 0.915 0.981 10,767,221 0.9343 -4.72%
2022-03-10 0 1.060 1.050 1.060 1.040 1.100 9,558,000 10,193,610 1.0665 0.990 0.981 0.990 0.971 1.027 10,234,508 0.9960 1.92%
2022-03-09 0 1.040 1.040 1.050 0.990 1.090 25,242,200 26,151,979 1.0360 0.971 0.971 0.981 0.925 1.018 27,028,824 0.9676 -4.59%
2022-03-08 0 1.090 1.080 1.090 1.050 1.130 17,765,500 19,265,035 1.0844 1.018 1.009 1.018 0.981 1.055 19,022,929 1.0127 2.83%
2022-03-07 0 1.060 1.060 1.070 1.060 1.190 31,918,000 35,645,234 1.1168 0.990 0.990 0.999 0.990 1.111 34,177,133 1.0430 -7.83%
2022-03-04 0 1.150 1.150 1.160 1.120 1.260 52,136,697 62,664,701 1.2019 1.074 1.074 1.083 1.046 1.177 55,826,894 1.1225 -7.26%
2022-03-03 0 1.240 1.230 1.240 1.230 1.310 14,174,000 17,750,835 1.2524 1.158 1.149 1.158 1.149 1.223 15,177,225 1.1696 -4.62%
2022-03-02 0 1.300 1.290 1.300 1.240 1.330 27,269,000 34,810,870 1.2766 1.214 1.205 1.214 1.158 1.242 29,199,080 1.1922 0.78%
2022-03-01 0 1.290 1.280 1.290 1.250 1.300 10,081,000 12,810,320 1.2707 1.205 1.195 1.205 1.167 1.214 10,794,526 1.1867 3.20%
2022-02-28 0 1.250 1.240 1.250 1.220 1.300 7,852,500 9,807,300 1.2489 1.167 1.158 1.167 1.139 1.214 8,408,294 1.1664 -1.57%
2022-02-25 0 1.270 1.260 1.270 1.210 1.310 27,248,500 34,556,870 1.2682 1.186 1.177 1.186 1.130 1.223 29,177,129 1.1844 0.79%
2022-02-24 0 1.260 1.260 1.270 1.250 1.420 35,875,150 46,418,875 1.2939 1.177 1.177 1.186 1.167 1.326 38,414,367 1.2084 -11.27%
2022-02-23 0 1.420 1.410 1.420 1.390 1.430 7,412,000 10,449,480 1.4098 1.326 1.317 1.326 1.298 1.335 7,936,616 1.3166 0.00%
2022-02-22 0 1.420 1.410 1.420 1.380 1.440 14,702,000 20,633,625 1.4035 1.326 1.317 1.326 1.289 1.345 15,742,597 1.3107 0.71%
2022-02-21 0 1.410 1.410 1.420 1.400 1.440 7,896,000 11,179,585 1.4159 1.317 1.317 1.326 1.307 1.345 8,454,873 1.3223 -2.08%
2022-02-18 0 1.440 1.440 1.450 1.430 1.470 10,264,108 14,861,056 1.4479 1.345 1.345 1.354 1.335 1.373 10,990,594 1.3522 -2.70%
2022-02-17 0 1.480 1.470 1.480 1.470 1.510 9,901,000 14,663,930 1.4811 1.382 1.373 1.382 1.373 1.410 10,601,786 1.3832 -0.67%
2022-02-16 0 1.490 1.490 1.500 1.490 1.520 8,203,000 12,322,390 1.5022 1.392 1.392 1.401 1.392 1.420 8,783,602 1.4029 -0.67%
2022-02-15 0 1.500 1.490 1.500 1.490 1.670 31,096,524 48,393,376 1.5562 1.401 1.392 1.401 1.392 1.560 33,297,513 1.4534 -5.06%
2022-02-14 0 1.580 1.570 1.580 1.550 1.620 30,754,500 48,773,460 1.5859 1.476 1.466 1.476 1.448 1.513 32,931,281 1.4811 1.28%
2022-02-11 0 1.560 1.550 1.560 1.550 1.640 9,857,000 15,516,013 1.5741 1.457 1.448 1.457 1.448 1.532 10,554,671 1.4701 -3.70%
2022-02-10 0 1.620 1.610 1.620 1.560 1.630 5,771,000 9,190,285 1.5925 1.513 1.504 1.513 1.457 1.522 6,179,467 1.4872 1.25%
2022-02-09 0 1.600 1.590 1.600 1.560 1.630 7,976,500 12,695,345 1.5916 1.494 1.485 1.494 1.457 1.522 8,541,071 1.4864 1.91%
2022-02-08 0 1.570 1.560 1.570 1.530 1.580 3,700,046 5,751,860 1.5545 1.466 1.457 1.466 1.429 1.476 3,961,933 1.4518 1.95%
2022-02-07 0 1.540 1.530 1.540 1.530 1.590 6,116,000 9,483,580 1.5506 1.438 1.429 1.438 1.429 1.485 6,548,886 1.4481 -1.28%
2022-02-04 0 1.560 1.540 1.560 1.500 1.560 1,239,500 1,897,330 1.5307 1.457 1.438 1.457 1.401 1.457 1,327,231 1.4295 2.63%
2022-01-31 0 1.520 1.520 1.540 1.510 1.580 176,500 269,245 1.5255 1.420 1.420 1.438 1.410 1.476 188,993 1.4246 0.00%
2022-01-28 0 1.520 1.510 1.520 1.470 1.550 2,910,251 4,415,549 1.5172 1.420 1.410 1.420 1.373 1.448 3,116,236 1.4169 0.00%
2022-01-27 0 1.520 1.500 1.520 1.500 1.520 1,921,400 2,895,154 1.5068 1.420 1.401 1.420 1.401 1.420 2,057,395 1.4072 -1.94%
2022-01-26 0 1.550 1.520 1.550 1.510 1.560 3,769,256 5,783,250 1.5343 1.448 1.420 1.448 1.410 1.457 4,036,041 1.4329 1.97%
2022-01-25 0 1.520 1.500 1.520 1.500 1.570 6,852,752 10,427,503 1.5217 1.420 1.401 1.420 1.401 1.466 7,337,785 1.4211 -3.18%
2022-01-24 0 1.570 1.570 1.580 1.560 1.590 3,508,500 5,501,880 1.5682 1.466 1.466 1.476 1.457 1.485 3,756,829 1.4645 -1.87%
2022-01-21 0 1.600 1.600 1.610 1.590 1.640 5,572,055 9,006,506 1.6164 1.494 1.494 1.504 1.485 1.532 5,966,441 1.5095 -0.62%
2022-01-20 0 1.610 1.600 1.610 1.570 1.630 6,325,524 10,179,588 1.6093 1.504 1.494 1.504 1.466 1.522 6,773,240 1.5029 1.26%
2022-01-19 0 1.590 1.580 1.590 1.580 1.630 3,485,902 5,583,570 1.6018 1.485 1.476 1.485 1.476 1.522 3,732,632 1.4959 -1.85%
2022-01-18 0 1.620 1.620 1.630 1.600 1.690 3,688,600 6,066,754 1.6447 1.513 1.513 1.522 1.494 1.578 3,949,676 1.5360 -1.22%
2022-01-17 0 1.640 1.640 1.650 1.620 1.700 6,084,814 10,077,785 1.6562 1.532 1.532 1.541 1.513 1.588 6,515,493 1.5467 0.61%
2022-01-14 0 1.630 1.630 1.640 1.620 1.670 2,784,500 4,568,185 1.6406 1.522 1.522 1.532 1.513 1.560 2,981,585 1.5321 -1.21%
2022-01-13 0 1.650 1.640 1.650 1.620 1.730 9,002,814 15,101,958 1.6775 1.541 1.532 1.541 1.513 1.616 9,640,027 1.5666 1.23%
2022-01-12 0 1.630 1.630 1.640 1.570 1.640 4,803,000 7,717,210 1.6067 1.522 1.522 1.532 1.466 1.532 5,142,953 1.5005 3.82%
2022-01-11 0 1.570 1.560 1.570 1.560 1.590 1,701,500 2,671,650 1.5702 1.466 1.457 1.466 1.457 1.485 1,821,931 1.4664 0.00%
2022-01-10 0 1.570 1.570 1.580 1.540 1.590 4,295,814 6,747,305 1.5707 1.466 1.466 1.476 1.438 1.485 4,599,869 1.4668 1.29%
2022-01-07 0 1.550 1.530 1.550 1.530 1.580 4,828,814 7,461,484 1.5452 1.448 1.429 1.448 1.429 1.476 5,170,594 1.4431 -1.27%
2022-01-06 0 1.570 1.570 1.580 1.500 1.600 5,563,500 8,616,325 1.5487 1.466 1.466 1.476 1.401 1.494 5,957,280 1.4464 2.61%
2022-01-05 0 1.530 1.510 1.530 1.510 1.560 5,338,513 8,127,434 1.5224 1.429 1.410 1.429 1.410 1.457 5,716,369 1.4218 -1.29%
2022-01-04 0 1.550 1.550 1.560 1.530 1.550 5,634,314 8,690,864 1.5425 1.448 1.448 1.457 1.429 1.448 6,033,107 1.4405 0.00%
2022-01-03 0 1.550 1.530 1.550 1.500 1.560 3,228,000 4,963,270 1.5376 1.448 1.429 1.448 1.401 1.457 3,456,475 1.4359 0.00%
2021-12-31 0 1.550 1.530 1.550 1.520 1.550 509,500 781,640 1.5341 1.448 1.429 1.448 1.420 1.448 545,562 1.4327 1.97%
2021-12-30 0 1.520 1.510 1.520 1.500 1.530 1,724,957 2,607,366 1.5116 1.420 1.410 1.420 1.401 1.429 1,847,048 1.4116 0.66%
2021-12-29 0 1.510 1.510 1.540 1.510 1.590 3,592,500 5,524,085 1.5377 1.410 1.410 1.438 1.410 1.485 3,846,775 1.4360 -5.63%
2021-12-28 0 1.600 1.570 1.600 1.560 1.600 3,131,814 4,944,806 1.5789 1.494 1.466 1.494 1.457 1.494 3,353,481 1.4745 0.63%
2021-12-24 0 1.590 1.580 1.600 1.570 1.600 1,203,442 1,912,384 1.5891 1.485 1.476 1.494 1.466 1.494 1,288,621 1.4841 1.27%
2021-12-23 0 1.570 1.570 1.580 1.560 1.600 4,408,314 6,960,304 1.5789 1.466 1.466 1.476 1.457 1.494 4,720,331 1.4745 -1.26%
2021-12-22 0 1.590 1.580 1.590 1.570 1.620 4,979,814 7,919,729 1.5904 1.485 1.476 1.485 1.466 1.513 5,332,282 1.4852 -1.85%
2021-12-21 0 1.620 1.590 1.620 1.560 1.620 3,434,500 5,480,550 1.5957 1.513 1.485 1.513 1.457 1.513 3,677,591 1.4903 3.85%
2021-12-20 0 1.560 1.560 1.570 1.560 1.630 5,094,500 8,117,668 1.5934 1.457 1.457 1.466 1.457 1.522 5,455,085 1.4881 -4.88%
2021-12-17 0 1.640 1.640 1.660 1.620 1.670 4,561,935 7,467,106 1.6368 1.532 1.532 1.550 1.513 1.560 4,884,825 1.5286 -1.80%
2021-12-16 0 1.670 1.660 1.670 1.600 1.670 4,141,000 6,794,410 1.6408 1.560 1.550 1.560 1.494 1.560 4,434,097 1.5323 3.09%
2021-12-15 0 1.620 1.600 1.620 1.590 1.640 4,695,000 7,577,625 1.6140 1.513 1.494 1.513 1.485 1.532 5,027,309 1.5073 1.25%
2021-12-14 0 1.600 1.600 1.610 1.600 1.660 7,447,000 12,073,285 1.6212 1.494 1.494 1.504 1.494 1.550 7,974,093 1.5141 -3.61%
2021-12-13 0 1.660 1.660 1.670 1.650 1.710 2,707,628 4,543,706 1.6781 1.550 1.550 1.560 1.541 1.597 2,899,272 1.5672 -0.60%
2021-12-10 0 1.670 1.670 1.680 1.650 1.690 4,524,282 7,522,222 1.6626 1.560 1.560 1.569 1.541 1.578 4,844,507 1.5527 -0.60%
2021-12-09 0 1.680 1.680 1.690 1.670 1.780 14,264,380 24,551,584 1.7212 1.569 1.569 1.578 1.560 1.662 15,274,002 1.6074 0.00%
2021-12-08 0 1.680 1.670 1.680 1.660 1.690 2,639,633 4,417,778 1.6736 1.569 1.560 1.569 1.550 1.578 2,826,464 1.5630 0.60%
2021-12-07 0 1.670 1.670 1.680 1.640 1.690 4,502,000 7,508,855 1.6679 1.560 1.560 1.569 1.532 1.578 4,820,648 1.5576 0.60%
2021-12-06 0 1.660 1.660 1.670 1.620 1.690 10,286,814 17,117,036 1.6640 1.550 1.550 1.560 1.513 1.578 11,014,907 1.5540 -2.92%
2021-12-03 0 1.710 1.700 1.710 1.600 1.720 13,789,222 23,051,884 1.6717 1.597 1.588 1.597 1.494 1.606 14,765,213 1.5612 6.21%
2021-12-02 0 1.610 1.610 1.620 1.590 1.630 2,608,000 4,209,490 1.6141 1.504 1.504 1.513 1.485 1.522 2,792,592 1.5074 0.00%
2021-12-01 0 1.610 1.610 1.630 1.560 1.640 7,257,400 11,667,490 1.6077 1.504 1.504 1.522 1.457 1.532 7,771,073 1.5014 -1.23%
2021-11-30 0 1.630 1.630 1.650 1.600 1.670 5,401,722 8,830,635 1.6348 1.522 1.522 1.541 1.494 1.560 5,784,052 1.5267 0.00%
2021-11-29 0 1.630 1.630 1.640 1.590 1.680 5,687,500 9,282,395 1.6321 1.522 1.522 1.532 1.485 1.569 6,090,057 1.5242 -0.61%
2021-11-26 0 1.640 1.640 1.650 1.640 1.700 7,031,500 11,691,970 1.6628 1.532 1.532 1.541 1.532 1.588 7,529,184 1.5529 -2.38%
2021-11-25 0 1.680 1.670 1.680 1.650 1.690 3,177,500 5,300,620 1.6682 1.569 1.560 1.569 1.541 1.578 3,402,401 1.5579 0.60%
2021-11-24 0 1.670 1.660 1.670 1.650 1.700 3,467,500 5,780,525 1.6671 1.560 1.550 1.560 1.541 1.588 3,712,927 1.5569 0.00%
2021-11-23 0 1.670 1.660 1.670 1.630 1.700 7,522,000 12,526,915 1.6654 1.560 1.550 1.560 1.522 1.588 8,054,402 1.5553 0.60%
2021-11-22 0 1.660 1.650 1.660 1.610 1.660 7,140,500 11,644,820 1.6308 1.550 1.541 1.550 1.504 1.550 7,645,899 1.5230 0.61%
2021-11-19 0 1.650 1.650 1.660 1.620 1.670 6,007,555 9,851,498 1.6399 1.541 1.541 1.550 1.513 1.560 6,432,765 1.5315 -2.37%
2021-11-18 0 1.690 1.670 1.690 1.650 1.700 7,063,762 11,800,670 1.6706 1.578 1.560 1.578 1.541 1.588 7,563,730 1.5602 -1.17%
2021-11-17 0 1.710 1.700 1.710 1.670 1.710 4,727,500 7,991,825 1.6905 1.597 1.588 1.597 1.560 1.597 5,062,109 1.5788 1.18%
2021-11-16 0 1.690 1.690 1.700 1.670 1.760 19,517,314 33,187,775 1.7004 1.578 1.578 1.588 1.560 1.644 20,898,735 1.5880 -3.98%
2021-11-15 0 1.760 1.760 1.770 1.750 1.810 9,454,286 16,739,638 1.7706 1.644 1.644 1.653 1.634 1.690 10,123,453 1.6536 0.57%
2021-11-12 0 1.750 1.750 1.760 1.730 1.850 12,734,299 22,653,744 1.7790 1.634 1.634 1.644 1.616 1.728 13,635,623 1.6614 -1.69%
2021-11-11 0 1.780 1.780 1.790 1.730 1.810 8,862,500 15,669,380 1.7681 1.662 1.662 1.672 1.616 1.690 9,489,781 1.6512 -0.56%
2021-11-10 0 1.790 1.790 1.800 1.780 1.910 16,186,221 29,571,870 1.8270 1.672 1.672 1.681 1.662 1.784 17,331,870 1.7062 -3.76%
2021-11-09 0 1.860 1.860 1.870 1.840 2.020 45,139,000 87,367,860 1.9355 1.737 1.737 1.746 1.718 1.886 48,333,905 1.8076 1.64%
2021-11-08 0 1.830 1.830 1.840 1.790 1.870 9,247,000 16,973,920 1.8356 1.709 1.709 1.718 1.672 1.746 9,901,496 1.7143 1.67%
2021-11-05 0 1.800 1.790 1.800 1.760 1.860 14,783,442 26,680,344 1.8047 1.681 1.672 1.681 1.644 1.737 15,829,803 1.6855 0.00%
2021-11-04 0 1.800 1.800 1.810 1.780 1.900 31,291,800 57,061,444 1.8235 1.681 1.681 1.690 1.662 1.774 33,506,611 1.7030 -4.76%
2021-11-03 0 1.890 1.880 1.890 1.730 1.990 65,797,169 124,891,840 1.8981 1.765 1.756 1.765 1.616 1.858 70,454,244 1.7727 11.18%
2021-11-02 0 1.700 1.700 1.710 1.690 1.780 6,761,314 11,703,956 1.7310 1.588 1.588 1.597 1.578 1.662 7,239,875 1.6166 -2.30%
2021-11-01 0 1.740 1.740 1.750 1.680 1.740 5,197,245 8,875,729 1.7078 1.625 1.625 1.634 1.569 1.625 5,565,102 1.5949 2.35%
2021-10-29 0 1.700 1.690 1.700 1.660 1.730 2,637,000 4,492,035 1.7035 1.588 1.578 1.588 1.550 1.616 2,823,645 1.5909 1.19%
2021-10-28 0 1.680 1.670 1.680 1.660 1.700 3,545,500 5,936,270 1.6743 1.569 1.560 1.569 1.550 1.588 3,796,448 1.5636 -0.59%
2021-10-27 0 1.690 1.690 1.710 1.660 1.720 6,152,000 10,402,760 1.6910 1.578 1.578 1.597 1.550 1.606 6,587,434 1.5792 -2.87%
2021-10-26 0 1.740 1.720 1.740 1.710 1.770 4,828,814 8,353,941 1.7300 1.625 1.606 1.625 1.597 1.653 5,170,594 1.6157 -0.57%
2021-10-25 0 1.750 1.730 1.750 1.720 1.800 6,997,500 12,213,070 1.7453 1.634 1.616 1.634 1.606 1.681 7,492,778 1.6300 -0.57%
2021-10-22 0 1.760 1.760 1.770 1.750 1.810 7,234,000 12,836,245 1.7744 1.644 1.644 1.653 1.634 1.690 7,746,017 1.6571 -3.83%
2021-10-21 0 1.830 1.810 1.830 1.810 1.920 15,760,814 29,274,135 1.8574 1.709 1.690 1.709 1.690 1.793 16,876,353 1.7346 1.67%
2021-10-20 0 1.800 1.800 1.810 1.780 1.880 11,740,175 21,466,070 1.8284 1.681 1.681 1.690 1.662 1.756 12,571,136 1.7076 0.56%
2021-10-19 0 1.790 1.780 1.790 1.760 1.840 8,174,000 14,641,160 1.7912 1.672 1.662 1.672 1.644 1.718 8,752,550 1.6728 -1.10%
2021-10-18 0 1.810 1.810 1.820 1.760 1.870 12,049,128 21,865,984 1.8147 1.690 1.690 1.700 1.644 1.746 12,901,956 1.6948 0.56%
2021-10-15 0 1.800 1.790 1.800 1.620 1.820 23,283,966 40,755,254 1.7504 1.681 1.672 1.681 1.513 1.700 24,931,988 1.6347 11.80%
2021-10-12 0 1.610 1.610 1.630 1.590 1.650 4,393,187 7,102,706 1.6168 1.504 1.504 1.522 1.485 1.541 4,704,134 1.5099 -1.83%
2021-10-11 0 1.640 1.620 1.640 1.560 1.650 8,933,019 14,343,795 1.6057 1.532 1.513 1.532 1.457 1.541 9,565,292 1.4996 3.14%
2021-10-08 0 1.590 1.590 1.600 1.580 1.660 4,512,000 7,270,565 1.6114 1.485 1.485 1.494 1.476 1.550 4,831,356 1.5049 -3.05%
2021-10-07 0 1.640 1.640 1.650 1.620 1.680 3,298,094 5,441,620 1.6499 1.532 1.532 1.541 1.513 1.569 3,531,531 1.5409 2.50%
2021-10-06 0 1.600 1.590 1.600 1.590 1.640 4,128,500 6,641,220 1.6086 1.494 1.485 1.494 1.485 1.532 4,420,712 1.5023 2.56%
2021-10-05 0 1.560 1.540 1.560 1.500 1.570 2,466,709 3,816,369 1.5472 1.457 1.438 1.457 1.401 1.466 2,641,301 1.4449 2.63%
2021-10-04 0 1.520 1.520 1.550 1.500 1.560 2,046,000 3,131,265 1.5304 1.420 1.420 1.448 1.401 1.457 2,190,814 1.4293 0.00%
2021-09-30 0 1.520 1.500 1.520 1.480 1.520 3,248,500 4,874,500 1.5005 1.420 1.401 1.420 1.382 1.420 3,478,426 1.4014 2.70%
2021-09-29 0 1.480 1.480 1.490 1.480 1.530 4,242,001 6,340,751 1.4948 1.382 1.382 1.392 1.382 1.429 4,542,247 1.3960 -3.27%
2021-09-28 0 1.530 1.530 1.550 1.500 1.650 25,935,244 41,251,125 1.5905 1.429 1.429 1.448 1.401 1.541 27,770,922 1.4854 0.66%
2021-09-27 0 1.520 1.520 1.530 1.520 1.620 7,151,314 11,144,667 1.5584 1.420 1.420 1.429 1.420 1.513 7,657,479 1.4554 -7.32%
2021-09-24 0 1.640 1.640 1.650 1.620 1.780 9,265,000 15,815,010 1.7070 1.532 1.532 1.541 1.513 1.662 9,920,770 1.5941 -1.80%
2021-09-23 0 1.670 1.650 1.670 1.620 1.690 5,626,000 9,297,205 1.6525 1.560 1.541 1.560 1.513 1.578 6,024,204 1.5433 0.60%
2021-09-21 0 1.660 1.630 1.660 1.590 1.660 3,936,500 6,369,495 1.6181 1.550 1.522 1.550 1.485 1.550 4,215,123 1.5111 -0.60%
2021-09-20 0 1.670 1.660 1.670 1.620 1.700 3,577,814 5,876,246 1.6424 1.560 1.550 1.560 1.513 1.588 3,831,049 1.5338 -1.76%
2021-09-17 0 1.700 1.700 1.720 1.690 1.760 2,801,000 4,771,310 1.7034 1.588 1.588 1.606 1.578 1.644 2,999,253 1.5908 -1.73%
2021-09-16 0 1.730 1.730 1.750 1.720 1.930 10,178,814 18,610,208 1.8283 1.616 1.616 1.634 1.606 1.802 10,899,263 1.7075 -3.35%
2021-09-15 0 1.790 1.750 1.790 1.740 1.830 3,790,098 6,773,588 1.7872 1.672 1.634 1.672 1.625 1.709 4,058,358 1.6690 -1.65%
2021-09-14 0 1.820 1.810 1.820 1.780 1.830 3,338,814 6,028,025 1.8054 1.700 1.690 1.700 1.662 1.709 3,575,133 1.6861 1.11%
2021-09-13 0 1.800 1.790 1.800 1.780 1.890 17,640,000 32,020,900 1.8152 1.681 1.672 1.681 1.662 1.765 18,888,546 1.6953 -4.76%
2021-09-10 0 1.890 1.880 1.890 1.860 1.980 8,973,128 17,128,841 1.9089 1.765 1.756 1.765 1.737 1.849 9,608,239 1.7827 0.53%
2021-09-09 0 1.880 1.870 1.880 1.840 1.910 8,105,000 15,220,755 1.8779 1.756 1.746 1.756 1.718 1.784 8,678,666 1.7538 1.62%
2021-09-08 0 1.850 1.850 1.860 1.850 1.950 19,198,142 36,497,093 1.9011 1.728 1.728 1.737 1.728 1.821 20,556,972 1.7754 -7.96%
2021-09-07 0 2.010 2.010 2.020 2.000 2.080 11,140,814 22,568,759 2.0258 1.877 1.877 1.886 1.868 1.943 11,929,353 1.8919 -1.47%
2021-09-06 0 2.040 2.030 2.040 2.010 2.120 14,994,128 30,869,901 2.0588 1.905 1.896 1.905 1.877 1.980 16,055,401 1.9227 3.55%
2021-09-03 0 1.970 1.960 1.970 1.940 2.060 16,673,334 33,141,255 1.9877 1.840 1.830 1.840 1.812 1.924 17,853,460 1.8563 -1.99%
2021-09-02 0 2.010 2.010 2.020 1.870 2.090 44,481,649 90,031,995 2.0240 1.877 1.877 1.886 1.746 1.952 47,630,027 1.8902 9.24%
2021-09-01 0 1.840 1.840 1.850 1.810 1.860 3,827,814 7,033,710 1.8375 1.718 1.718 1.728 1.690 1.737 4,098,744 1.7161 -1.08%
2021-08-31 0 1.860 1.840 1.860 1.780 1.880 10,064,442 18,424,243 1.8306 1.737 1.718 1.737 1.662 1.756 10,776,796 1.7096 1.64%
2021-08-30 0 1.830 1.830 1.840 1.730 1.830 7,795,942 13,863,758 1.7783 1.709 1.709 1.718 1.616 1.709 8,347,733 1.6608 5.17%
2021-08-27 0 1.740 1.740 1.750 1.710 1.860 11,319,812 20,385,959 1.8009 1.625 1.625 1.634 1.597 1.737 12,121,020 1.6819 0.00%
2021-08-26 0 1.740 1.740 1.750 1.730 1.920 17,549,628 31,838,890 1.8142 1.625 1.625 1.634 1.616 1.793 18,791,778 1.6943 -4.92%
2021-08-25 0 1.830 1.800 1.830 1.760 1.890 11,263,311 20,473,284 1.8177 1.709 1.681 1.709 1.644 1.765 12,060,520 1.6975 -2.14%
2021-08-24 0 1.870 1.870 1.880 1.800 1.920 19,797,374 36,829,322 1.8603 1.746 1.746 1.756 1.681 1.793 21,198,618 1.7373 0.54%
2021-08-23 0 1.860 1.860 1.880 1.700 1.940 50,166,500 93,282,765 1.8595 1.737 1.737 1.756 1.588 1.812 53,717,248 1.7366 6.29%
2021-08-20 0 1.750 1.740 1.750 1.420 1.760 46,222,300 74,625,153 1.6145 1.634 1.625 1.634 1.326 1.644 49,493,880 1.5078 23.24%
2021-08-19 0 1.420 1.420 1.430 1.410 1.500 11,855,000 17,147,855 1.4465 1.326 1.326 1.335 1.317 1.401 12,694,088 1.3509 -5.96%
2021-08-18 0 1.510 1.510 1.520 1.490 1.520 4,496,980 6,765,315 1.5044 1.410 1.410 1.420 1.392 1.420 4,815,273 1.4050 1.34%
2021-08-17 0 1.490 1.490 1.500 1.470 1.560 8,274,000 12,506,330 1.5115 1.392 1.392 1.401 1.373 1.457 8,859,628 1.4116 -3.87%
2021-08-16 0 1.550 1.550 1.560 1.540 1.620 7,887,000 12,416,105 1.5742 1.448 1.448 1.457 1.438 1.513 8,445,236 1.4702 -1.90%
2021-08-13 0 1.580 1.570 1.580 1.550 1.600 9,767,500 15,326,077 1.5691 1.476 1.466 1.476 1.448 1.494 10,458,836 1.4654 -0.63%
2021-08-12 0 1.590 1.590 1.600 1.580 1.670 10,398,000 16,742,947 1.6102 1.485 1.485 1.494 1.476 1.560 11,133,963 1.5038 -4.79%
2021-08-11 0 1.670 1.660 1.670 1.620 1.710 13,239,000 22,053,445 1.6658 1.560 1.550 1.560 1.513 1.597 14,176,047 1.5557 1.21%
2021-08-10 0 1.650 1.650 1.670 1.560 1.680 24,050,500 39,115,265 1.6264 1.541 1.541 1.560 1.457 1.569 25,752,777 1.5189 7.84%
2021-08-09 0 1.530 1.530 1.550 1.490 1.630 16,119,525 25,240,408 1.5658 1.429 1.429 1.448 1.392 1.522 17,260,453 1.4623 2.68%
2021-08-06 0 1.490 1.480 1.490 1.470 1.510 5,505,456 8,196,334 1.4888 1.392 1.382 1.392 1.373 1.410 5,895,128 1.3904 1.36%
2021-08-05 0 1.470 1.470 1.480 1.450 1.500 4,485,000 6,584,535 1.4681 1.373 1.373 1.382 1.354 1.401 4,802,445 1.3711 -1.34%
2021-08-04 0 1.490 1.480 1.490 1.460 1.510 4,416,500 6,561,740 1.4857 1.392 1.382 1.392 1.363 1.410 4,729,097 1.3875 1.36%
2021-08-03 0 1.470 1.470 1.480 1.440 1.570 12,987,250 19,174,885 1.4764 1.373 1.373 1.382 1.345 1.466 13,906,478 1.3788 -5.16%
2021-08-02 0 1.550 1.550 1.560 1.530 1.600 9,599,000 14,903,030 1.5526 1.448 1.448 1.457 1.429 1.494 10,278,410 1.4499 -1.27%
2021-07-30 0 1.570 1.570 1.580 1.550 1.630 7,541,500 11,893,650 1.5771 1.466 1.466 1.476 1.448 1.522 8,075,282 1.4728 -3.09%
2021-07-29 0 1.620 1.610 1.620 1.560 1.640 12,440,000 19,853,750 1.5960 1.513 1.504 1.513 1.457 1.532 13,320,494 1.4905 4.52%
2021-07-28 0 1.550 1.550 1.560 1.480 1.560 12,896,000 19,827,300 1.5375 1.448 1.448 1.457 1.382 1.457 13,808,769 1.4358 4.73%
2021-07-27 0 1.480 1.480 1.490 1.450 1.600 12,189,000 18,499,755 1.5177 1.382 1.382 1.392 1.354 1.494 13,051,728 1.4174 -5.13%
2021-07-26 0 1.560 1.560 1.570 1.500 1.650 15,985,500 25,150,765 1.5733 1.457 1.457 1.466 1.401 1.541 17,116,942 1.4693 1.96%
2021-07-23 0 1.530 1.530 1.540 1.520 1.650 10,084,442 16,005,395 1.5871 1.429 1.429 1.438 1.420 1.541 10,798,211 1.4822 -2.55%
2021-07-22 0 1.570 1.570 1.580 1.560 1.620 7,721,200 12,201,838 1.5803 1.466 1.466 1.476 1.457 1.513 8,267,701 1.4758 1.29%
2021-07-21 0 1.550 1.540 1.550 1.430 1.580 14,913,000 22,813,180 1.5298 1.448 1.438 1.448 1.335 1.476 15,968,531 1.4286 6.90%
2021-07-20 0 1.450 1.450 1.460 1.420 1.540 11,080,500 16,108,685 1.4538 1.354 1.354 1.363 1.326 1.438 11,864,770 1.3577 -4.61%
2021-07-19 0 1.520 1.520 1.530 1.500 1.570 6,939,000 10,550,345 1.5204 1.420 1.420 1.429 1.401 1.466 7,430,137 1.4199 -3.18%
2021-07-16 0 1.570 1.570 1.580 1.560 1.610 5,650,814 8,947,480 1.5834 1.466 1.466 1.476 1.457 1.504 6,050,774 1.4787 -3.09%
2021-07-15 0 1.620 1.610 1.620 1.580 1.700 8,758,500 14,301,145 1.6328 1.513 1.504 1.513 1.476 1.588 9,378,420 1.5249 0.62%
2021-07-14 0 1.610 1.610 1.620 1.590 1.660 5,695,000 9,212,970 1.6177 1.504 1.504 1.513 1.485 1.550 6,098,088 1.5108 -3.01%
2021-07-13 0 1.660 1.650 1.660 1.630 1.710 5,386,089 8,989,818 1.6691 1.550 1.541 1.550 1.522 1.597 5,767,312 1.5588 -1.19%
2021-07-12 0 1.680 1.680 1.690 1.650 1.740 6,852,000 11,577,685 1.6897 1.569 1.569 1.578 1.541 1.625 7,336,980 1.5780 1.82%
2021-07-09 0 1.650 1.650 1.660 1.570 1.670 7,257,500 11,723,430 1.6154 1.541 1.541 1.550 1.466 1.560 7,771,181 1.5086 1.23%
2021-07-08 0 1.630 1.620 1.630 1.510 1.650 21,759,814 34,206,130 1.5720 1.522 1.513 1.522 1.410 1.541 23,299,958 1.4681 -1.81%
2021-07-07 0 1.660 1.650 1.660 1.590 1.660 10,567,814 17,151,692 1.6230 1.550 1.541 1.550 1.485 1.550 11,315,796 1.5157 0.61%
2021-07-06 0 1.650 1.640 1.650 1.630 1.700 10,707,019 17,730,690 1.6560 1.541 1.532 1.541 1.522 1.588 11,464,854 1.5465 -1.79%
2021-07-05 0 1.680 1.670 1.680 1.660 1.710 5,086,624 8,544,659 1.6798 1.569 1.560 1.569 1.550 1.597 5,446,652 1.5688 0.00%
2021-07-02 0 1.680 1.680 1.690 1.680 1.770 12,553,814 21,499,762 1.7126 1.569 1.569 1.578 1.569 1.653 13,442,364 1.5994 -4.55%
2021-06-30 0 1.760 1.760 1.770 1.740 1.830 10,010,305 17,718,547 1.7700 1.644 1.644 1.653 1.625 1.709 10,718,827 1.6530 -3.30%
2021-06-29 0 1.820 1.810 1.820 1.800 1.850 4,320,500 7,861,760 1.8196 1.700 1.690 1.700 1.681 1.728 4,626,302 1.6994 -1.09%
2021-06-28 0 1.840 1.830 1.840 1.780 1.910 19,558,500 36,058,375 1.8436 1.718 1.709 1.718 1.662 1.784 20,942,836 1.7218 1.10%
2021-06-25 0 1.820 1.820 1.830 1.790 1.870 8,120,000 14,880,490 1.8326 1.700 1.700 1.709 1.672 1.746 8,694,728 1.7114 2.25%
2021-06-24 0 1.780 1.770 1.780 1.750 1.830 9,436,849 16,882,067 1.7890 1.662 1.653 1.662 1.634 1.709 10,104,782 1.6707 -1.66%
2021-06-23 0 1.810 1.810 1.820 1.780 1.850 8,864,000 16,057,185 1.8115 1.690 1.690 1.700 1.662 1.728 9,491,387 1.6918 0.56%
2021-06-22 0 1.800 1.800 1.810 1.800 1.880 13,102,000 23,979,840 1.8302 1.681 1.681 1.690 1.681 1.756 14,029,350 1.7093 -2.17%
2021-06-21 0 1.840 1.840 1.850 1.820 1.900 13,758,175 25,379,523 1.8447 1.718 1.718 1.728 1.700 1.774 14,731,969 1.7228 -3.66%
2021-06-18 0 1.910 1.910 1.920 1.870 1.970 17,243,210 33,217,166 1.9264 1.784 1.784 1.793 1.746 1.840 18,463,672 1.7991 0.53%
2021-06-17 0 1.900 1.900 1.910 1.870 2.080 34,881,814 67,480,792 1.9346 1.774 1.774 1.784 1.746 1.943 37,350,723 1.8067 -5.94%
2021-06-16 0 2.020 2.000 2.020 1.990 2.140 20,477,814 42,183,880 2.0600 1.886 1.868 1.886 1.858 1.999 21,927,219 1.9238 -2.88%
2021-06-15 0 2.080 2.080 2.090 2.030 2.180 31,981,000 67,530,885 2.1116 1.943 1.943 1.952 1.896 2.036 34,244,592 1.9720 4.00%
2021-06-11 0 2.000 1.980 2.000 1.950 2.040 8,428,814 16,859,097 2.0002 1.868 1.849 1.868 1.821 1.905 9,025,399 1.8680 1.52%
2021-06-10 0 1.970 1.970 1.980 1.960 2.050 8,542,628 17,071,962 1.9984 1.840 1.840 1.849 1.830 1.914 9,147,269 1.8663 0.00%
2021-06-09 0 1.970 1.970 1.980 1.940 2.080 14,871,500 29,978,240 2.0158 1.840 1.840 1.849 1.812 1.943 15,924,094 1.8826 0.51%
2021-06-08 0 1.960 1.950 1.960 1.940 2.030 9,243,314 18,161,748 1.9649 1.830 1.821 1.830 1.812 1.896 9,897,549 1.8350 -3.92%
2021-06-07 0 2.040 2.030 2.040 2.020 2.130 9,794,500 20,260,665 2.0686 1.905 1.896 1.905 1.886 1.989 10,487,748 1.9318 0.00%
2021-06-04 0 2.040 2.040 2.050 2.020 2.220 27,088,500 57,841,803 2.1353 1.905 1.905 1.914 1.886 2.073 29,005,804 1.9941 -1.92%
2021-06-03 0 2.080 2.070 2.080 2.000 2.180 22,673,772 47,740,027 2.1055 1.943 1.933 1.943 1.868 2.036 24,278,605 1.9663 2.97%
2021-06-02 0 2.020 2.010 2.020 1.960 2.060 7,611,500 15,371,980 2.0196 1.886 1.877 1.886 1.830 1.924 8,150,236 1.8861 1.00%
2021-06-01 0 2.000 2.000 2.010 1.920 2.020 10,781,000 21,483,475 1.9927 1.868 1.868 1.877 1.793 1.886 11,544,071 1.8610 1.52%
2021-05-31 0 1.970 1.960 1.970 1.870 1.970 6,309,500 12,202,665 1.9340 1.840 1.830 1.840 1.746 1.840 6,756,082 1.8062 2.60%
2021-05-28 0 1.920 1.920 1.930 1.910 2.040 15,832,500 31,007,525 1.9585 1.793 1.793 1.802 1.784 1.905 16,953,113 1.8290 -5.88%
2021-05-27 0 2.040 2.040 2.050 1.980 2.110 17,876,615 36,690,735 2.0524 1.905 1.905 1.914 1.849 1.971 19,141,909 1.9168 1.49%
2021-05-26 0 2.010 2.010 2.020 1.980 2.030 8,176,314 16,369,289 2.0020 1.877 1.877 1.886 1.849 1.896 8,755,028 1.8697 -0.99%
2021-05-25 0 2.030 2.030 2.040 1.980 2.050 9,690,314 19,480,966 2.0104 1.896 1.896 1.905 1.849 1.914 10,376,187 1.8775 1.50%
2021-05-24 0 2.000 1.990 2.000 1.910 2.000 11,268,000 22,073,000 1.9589 1.868 1.858 1.868 1.784 1.868 12,065,541 1.8294 2.04%
2021-05-21 0 1.960 1.960 1.980 1.950 2.070 14,176,314 28,346,527 1.9996 1.830 1.830 1.849 1.821 1.933 15,179,703 1.8674 -1.51%
2021-05-20 0 1.990 1.970 1.990 1.830 2.010 21,221,500 40,921,355 1.9283 1.858 1.840 1.858 1.709 1.877 22,723,542 1.8008 -0.50%
2021-05-18 0 2.000 1.990 2.000 1.980 2.080 30,461,000 61,617,710 2.0228 1.868 1.858 1.868 1.849 1.943 32,617,007 1.8891 0.00%
2021-05-17 0 2.000 1.990 2.000 1.910 2.050 40,938,348 81,305,540 1.9860 1.868 1.858 1.868 1.784 1.914 43,835,934 1.8548 -3.38%
2021-05-14 0 2.070 2.070 2.080 2.020 2.150 24,179,703 50,120,721 2.0728 1.933 1.933 1.943 1.886 2.008 25,891,125 1.9358 -1.43%
2021-05-13 0 2.100 2.090 2.100 2.090 2.300 32,753,942 70,495,917 2.1523 1.961 1.952 1.961 1.952 2.148 35,072,242 2.0100 -9.87%
2021-05-12 0 2.330 2.330 2.340 2.310 2.410 11,897,753 27,964,381 2.3504 2.176 2.176 2.185 2.157 2.251 12,739,867 2.1950 1.75%
2021-05-11 0 2.290 2.270 2.290 2.250 2.390 27,887,628 64,205,608 2.3023 2.139 2.120 2.139 2.101 2.232 29,861,494 2.1501 -6.91%
2021-05-10 0 2.460 2.450 2.460 2.330 2.550 34,770,248 86,094,308 2.4761 2.297 2.288 2.297 2.176 2.381 37,231,261 2.3124 6.03%
2021-05-07 0 2.320 2.320 2.330 2.320 2.430 11,097,756 26,297,096 2.3696 2.167 2.167 2.176 2.167 2.269 11,883,247 2.2130 -2.52%
2021-05-06 0 2.380 2.380 2.390 2.360 2.460 11,641,684 28,052,412 2.4097 2.223 2.223 2.232 2.204 2.297 12,465,674 2.2504 -1.24%
2021-05-05 0 2.410 2.400 2.410 2.380 2.460 10,367,000 24,990,885 2.4106 2.251 2.241 2.251 2.223 2.297 11,100,769 2.2513 -1.63%
2021-05-04 0 2.450 2.440 2.450 2.380 2.450 4,908,894 11,843,304 2.4126 2.288 2.279 2.288 2.223 2.288 5,256,342 2.2531 -0.41%
2021-05-03 0 2.460 2.450 2.460 2.400 2.480 7,843,500 19,066,555 2.4309 2.297 2.288 2.297 2.241 2.316 8,398,657 2.2702 2.07%
2021-04-30 0 2.410 2.410 2.420 2.380 2.470 7,620,814 18,286,307 2.3995 2.251 2.251 2.260 2.223 2.307 8,160,210 2.2409 -2.43%
2021-04-29 0 2.470 2.460 2.470 2.430 2.550 9,405,000 23,136,880 2.4601 2.307 2.297 2.307 2.269 2.381 10,070,679 2.2974 -2.37%
2021-04-28 0 2.530 2.520 2.530 2.500 2.630 23,895,442 60,937,690 2.5502 2.363 2.353 2.363 2.335 2.456 25,586,744 2.3816 -1.94%
2021-04-27 0 2.580 2.580 2.590 2.520 2.650 34,021,312 87,938,707 2.5848 2.409 2.409 2.419 2.353 2.475 36,429,316 2.4140 4.03%
2021-04-26 0 2.480 2.480 2.490 2.410 2.520 31,390,628 77,879,085 2.4810 2.316 2.316 2.325 2.251 2.353 33,612,434 2.3170 3.77%
2021-04-23 0 2.390 2.380 2.390 2.340 2.500 43,523,756 104,359,956 2.3978 2.232 2.223 2.232 2.185 2.335 46,604,336 2.2393 -3.63%
2021-04-22 0 2.480 2.470 2.480 2.400 2.540 27,803,128 68,409,841 2.4605 2.316 2.307 2.316 2.241 2.372 29,771,013 2.2979 -1.59%
2021-04-21 0 2.520 2.520 2.530 2.500 2.580 19,835,500 50,363,195 2.5390 2.353 2.353 2.363 2.335 2.409 21,239,442 2.3712 0.80%
2021-04-20 0 2.500 2.500 2.510 2.470 2.620 49,204,442 124,984,358 2.5401 2.335 2.335 2.344 2.307 2.447 52,687,096 2.3722 -5.30%
2021-04-19 0 2.640 2.630 2.640 2.560 2.680 38,316,128 100,838,879 2.6318 2.465 2.456 2.465 2.391 2.503 41,028,115 2.4578 -4.35%
2021-04-16 0 2.760 2.760 2.770 2.750 2.890 39,769,859 111,810,996 2.8115 2.578 2.578 2.587 2.568 2.699 42,584,740 2.6256 -1.78%
2021-04-15 0 2.810 2.810 2.820 2.780 2.980 42,873,021 122,737,019 2.8628 2.624 2.624 2.634 2.596 2.783 45,907,542 2.6736 -7.26%
2021-04-14 0 3.030 3.020 3.030 2.960 3.140 77,269,000 234,994,400 3.0413 2.830 2.820 2.830 2.764 2.932 82,738,043 2.8402 5.21%
2021-04-13 0 2.880 2.880 2.890 2.820 2.940 27,985,374 80,277,384 2.8685 2.690 2.690 2.699 2.634 2.746 29,966,158 2.6789 -1.37%
2021-04-12 0 2.920 2.920 2.930 2.750 2.970 61,858,000 177,757,005 2.8736 2.727 2.727 2.736 2.568 2.774 66,236,264 2.6837 8.15%
2021-04-09 0 2.700 2.700 2.710 2.610 2.810 36,697,000 100,280,355 2.7327 2.522 2.522 2.531 2.437 2.624 39,294,387 2.5520 3.85%
2021-04-08 0 2.600 2.580 2.600 2.580 2.680 17,189,224 44,920,994 2.6133 2.428 2.409 2.428 2.409 2.503 18,405,865 2.4406 -2.26%
2021-04-07 0 2.660 2.660 2.670 2.610 2.760 27,565,000 73,844,945 2.6789 2.484 2.484 2.494 2.437 2.578 29,516,030 2.5019 0.38%
2021-04-01 0 2.650 2.650 2.660 2.470 2.700 52,104,500 135,650,155 2.6034 2.475 2.475 2.484 2.307 2.522 55,792,418 2.4313 6.43%
2021-03-31 0 2.490 2.470 2.490 2.430 2.570 34,373,000 85,804,140 2.4963 2.325 2.307 2.325 2.269 2.400 36,805,896 2.3313 0.40%
2021-03-30 0 2.480 2.480 2.490 2.450 2.520 31,202,200 77,594,757 2.4868 2.316 2.316 2.325 2.288 2.353 33,410,669 2.3225 2.90%
2021-03-29 0 2.410 2.410 2.420 2.390 2.590 35,177,900 87,221,312 2.4794 2.251 2.251 2.260 2.232 2.419 37,667,766 2.3155 -3.21%
2021-03-26 0 2.490 2.490 2.500 2.420 2.780 97,887,500 246,969,250 2.5230 2.325 2.325 2.335 2.260 2.596 104,815,905 2.3562 -7.43%
2021-03-25 0 2.690 2.670 2.690 2.600 2.850 47,090,900 128,706,930 2.7332 2.512 2.494 2.512 2.428 2.662 50,423,959 2.5525 -3.93%
2021-03-24 0 2.800 2.800 2.810 2.530 2.890 80,479,500 217,437,070 2.7018 2.615 2.615 2.624 2.363 2.699 86,175,780 2.5232 1.08%
2021-03-23 0 2.770 2.770 2.780 2.760 3.330 103,636,500 307,963,515 2.9716 2.587 2.587 2.596 2.578 3.110 110,971,815 2.7752 -17.31%
2021-03-22 0 3.350 3.350 3.360 3.180 3.470 71,131,500 238,055,035 3.3467 3.129 3.129 3.138 2.970 3.241 76,166,135 3.1255 0.90%
2021-03-19 0 3.320 3.310 3.320 2.990 3.410 139,532,500 451,961,526 3.2391 3.101 3.091 3.101 2.792 3.185 149,408,508 3.0250 7.44%
2021-03-18 0 3.090 3.090 3.100 2.820 3.230 125,868,000 381,710,265 3.0326 2.886 2.886 2.895 2.634 3.016 134,776,845 2.8322 10.36%
2021-03-17 0 2.800 2.800 2.810 2.780 2.900 25,843,020 73,056,673 2.8269 2.615 2.615 2.624 2.596 2.708 27,672,170 2.6401 -3.78%
2021-03-16 0 2.910 2.900 2.910 2.760 2.930 31,992,500 91,362,735 2.8558 2.718 2.708 2.718 2.578 2.736 34,256,906 2.6670 2.46%
2021-03-15 0 2.840 2.840 2.850 2.780 3.100 83,109,000 244,356,520 2.9402 2.652 2.652 2.662 2.596 2.895 88,991,394 2.7458 2.16%
2021-03-12 0 2.780 2.760 2.780 2.650 2.850 74,203,000 203,823,430 2.7468 2.596 2.578 2.596 2.475 2.662 79,455,034 2.5653 4.51%
2021-03-11 0 2.660 2.650 2.660 2.590 2.800 70,878,000 190,872,860 2.6930 2.484 2.475 2.484 2.419 2.615 75,894,693 2.5150 -1.12%
2021-03-10 0 2.690 2.680 2.690 2.660 2.960 62,360,500 173,809,617 2.7872 2.512 2.503 2.512 2.484 2.764 66,774,330 2.6029 -1.10%
2021-03-09 0 2.720 2.710 2.720 2.500 2.880 80,797,500 216,922,890 2.6848 2.540 2.531 2.540 2.335 2.690 86,516,288 2.5073 7.09%
2021-03-08 0 2.540 2.540 2.550 2.500 3.100 93,310,500 260,662,667 2.7935 2.372 2.372 2.381 2.335 2.895 99,914,949 2.6088 -6.27%
2021-03-05 0 2.710 2.700 2.710 2.560 2.800 30,755,000 82,345,250 2.6775 2.531 2.522 2.531 2.391 2.615 32,931,816 2.5005 0.00%
2021-03-04 0 2.710 2.710 2.720 2.660 2.850 33,326,500 91,375,695 2.7418 2.531 2.531 2.540 2.484 2.662 35,685,325 2.5606 -5.57%
2021-03-03 0 2.870 2.870 2.880 2.600 2.890 56,250,849 155,216,760 2.7594 2.680 2.680 2.690 2.428 2.699 60,232,243 2.5770 4.74%
2021-03-02 0 2.740 2.740 2.750 2.720 3.190 86,290,000 252,262,065 2.9234 2.559 2.559 2.568 2.540 2.979 92,397,543 2.7302 -8.97%
2021-03-01 0 3.010 3.000 3.010 2.840 3.090 61,811,500 183,848,095 2.9743 2.811 2.802 2.811 2.652 2.886 66,186,473 2.7777 1.69%
2021-02-26 0 2.960 2.950 2.960 2.900 3.120 79,385,500 237,149,625 2.9873 2.764 2.755 2.764 2.708 2.914 85,004,347 2.7899 -8.36%
2021-02-25 0 3.230 3.230 3.240 3.050 3.290 71,401,500 227,672,195 3.1886 3.016 3.016 3.026 2.848 3.073 76,455,246 2.9778 5.21%
2021-02-24 0 3.070 3.050 3.070 2.890 3.570 148,561,000 465,327,685 3.1322 2.867 2.848 2.867 2.699 3.334 159,076,039 2.9252 -10.50%
2021-02-23 0 3.430 3.420 3.430 3.270 3.900 135,877,200 476,940,534 3.5101 3.203 3.194 3.203 3.054 3.642 145,494,489 3.2781 -12.05%
2021-02-22 0 3.900 3.900 3.910 3.810 4.300 140,291,398 572,857,709 4.0833 3.642 3.642 3.652 3.558 4.016 150,221,120 3.8134 4.00%
2021-02-19 0 3.750 3.740 3.750 3.690 4.140 73,660,508 289,829,346 3.9347 3.502 3.493 3.502 3.446 3.866 78,874,145 3.6746 -5.78%
2021-02-18 0 3.980 3.970 3.980 3.670 4.500 174,932,001 705,758,594 4.0345 3.717 3.708 3.717 3.427 4.203 187,313,560 3.7678 -3.16%
2021-02-17 0 4.110 4.100 4.110 3.500 4.300 123,928,205 502,005,568 4.0508 3.838 3.829 3.838 3.269 4.016 132,699,752 3.7830 13.54%
2021-02-16 0 3.620 3.610 3.620 3.300 3.800 100,416,800 362,676,910 3.6117 3.381 3.371 3.381 3.082 3.549 107,524,227 3.3730 11.73%
2021-02-11 0 3.240 3.230 3.240 2.700 3.260 64,178,800 196,769,929 3.0660 3.026 3.016 3.026 2.522 3.045 68,721,328 2.8633 16.13%
2021-02-10 0 2.790 2.780 2.790 2.690 2.890 41,188,898 114,371,444 2.7768 2.606 2.596 2.606 2.512 2.699 44,104,218 2.5932 -1.41%
2021-02-09 0 2.830 2.820 2.830 2.650 2.970 109,013,500 309,771,906 2.8416 2.643 2.634 2.643 2.475 2.774 116,729,396 2.6538 1.80%
2021-02-08 0 2.780 2.770 2.780 2.260 2.780 205,921,680 509,935,368 2.4764 2.596 2.587 2.596 2.111 2.596 220,496,665 2.3127 23.01%
2021-02-05 0 2.260 2.260 2.270 2.180 2.690 247,572,000 604,979,305 2.4436 2.111 2.111 2.120 2.036 2.512 265,094,965 2.2821 -11.37%
2021-02-04 0 2.550 2.550 2.560 2.020 2.570 328,822,018 762,431,991 2.3187 2.381 2.381 2.391 1.886 2.400 352,095,799 2.1654 28.14%
2021-02-03 0 1.990 1.990 2.000 1.610 2.080 211,981,000 407,272,855 1.9213 1.858 1.858 1.868 1.504 1.943 226,984,860 1.7943 21.34%
2021-02-02 0 1.640 1.640 1.660 1.560 1.680 26,221,500 42,465,835 1.6195 1.532 1.532 1.550 1.457 1.569 28,077,439 1.5125 5.13%
2021-02-01 0 1.560 1.550 1.560 1.490 1.570 11,243,500 17,366,690 1.5446 1.457 1.448 1.457 1.392 1.466 12,039,307 1.4425 3.31%
2021-01-29 0 1.510 1.500 1.510 1.480 1.570 10,951,000 16,585,950 1.5146 1.410 1.401 1.410 1.382 1.466 11,726,104 1.4144 -1.31%
2021-01-28 0 1.530 1.520 1.530 1.510 1.620 17,726,608 27,622,808 1.5583 1.429 1.420 1.429 1.410 1.513 18,981,284 1.4553 -4.97%
2021-01-27 0 1.610 1.600 1.610 1.560 1.620 10,885,000 17,384,955 1.5971 1.504 1.494 1.504 1.457 1.513 11,655,432 1.4916 1.26%
2021-01-26 0 1.590 1.590 1.600 1.560 1.660 17,071,496 27,354,598 1.6024 1.485 1.485 1.494 1.457 1.550 18,279,804 1.4964 -4.22%
2021-01-25 0 1.660 1.650 1.660 1.600 1.700 19,800,012 32,660,953 1.6495 1.550 1.541 1.550 1.494 1.588 21,201,442 1.5405 2.47%
2021-01-22 0 1.620 1.610 1.620 1.590 1.690 20,077,245 32,627,254 1.6251 1.513 1.504 1.513 1.485 1.578 21,498,298 1.5177 -3.57%
2021-01-21 0 1.680 1.670 1.680 1.620 1.760 38,774,500 65,541,685 1.6903 1.569 1.560 1.569 1.513 1.644 41,518,931 1.5786 1.20%
2021-01-20 0 1.660 1.660 1.670 1.640 1.730 23,017,650 38,555,167 1.6750 1.550 1.550 1.560 1.532 1.616 24,646,822 1.5643 -1.19%
2021-01-19 0 1.680 1.670 1.680 1.620 1.740 46,839,500 78,778,775 1.6819 1.569 1.560 1.569 1.513 1.625 50,154,765 1.5707 1.82%
2021-01-18 0 1.650 1.650 1.660 1.570 1.670 23,553,000 38,346,750 1.6281 1.541 1.541 1.550 1.466 1.560 25,220,064 1.5205 5.77%
2021-01-15 0 1.560 1.550 1.560 1.540 1.650 23,396,468 37,043,786 1.5833 1.457 1.448 1.457 1.438 1.541 25,052,453 1.4786 -4.29%
2021-01-14 0 1.630 1.610 1.630 1.510 1.630 35,862,650 57,120,903 1.5928 1.522 1.504 1.522 1.410 1.522 38,400,982 1.4875 7.24%
2021-01-13 0 1.520 1.510 1.520 1.450 1.560 19,405,800 29,361,197 1.5130 1.420 1.410 1.420 1.354 1.457 20,779,328 1.4130 2.70%
2021-01-12 0 1.480 1.480 1.490 1.460 1.510 6,641,000 9,843,875 1.4823 1.382 1.382 1.392 1.363 1.410 7,111,045 1.3843 -1.33%
2021-01-11 0 1.500 1.480 1.500 1.470 1.520 7,688,300 11,460,523 1.4906 1.401 1.382 1.401 1.373 1.420 8,232,472 1.3921 0.67%
2021-01-08 0 1.490 1.490 1.500 1.490 1.590 14,882,500 22,505,985 1.5122 1.392 1.392 1.401 1.392 1.485 15,935,872 1.4123 -4.49%
2021-01-07 0 1.560 1.550 1.560 1.500 1.620 40,773,800 63,775,029 1.5641 1.457 1.448 1.457 1.401 1.513 43,659,740 1.4607 4.00%
2021-01-06 0 1.500 1.490 1.500 1.460 1.500 9,350,562 13,825,524 1.4786 1.401 1.392 1.401 1.363 1.401 10,012,388 1.3808 0.00%
2021-01-05 0 1.500 1.490 1.500 1.490 1.540 6,792,600 10,223,229 1.5051 1.401 1.392 1.401 1.392 1.438 7,273,375 1.4056 -1.96%
2021-01-04 0 1.530 1.520 1.530 1.450 1.550 20,597,500 31,218,125 1.5156 1.429 1.420 1.429 1.354 1.448 22,055,376 1.4154 6.25%
2020-12-31 0 1.440 1.430 1.450 1.420 1.450 2,039,000 2,925,995 1.4350 1.345 1.335 1.354 1.326 1.354 2,183,319 1.3402 1.41%
2020-12-30 0 1.420 1.410 1.420 1.410 1.460 4,601,500 6,556,305 1.4248 1.326 1.317 1.326 1.317 1.363 4,927,191 1.3306 -2.07%
2020-12-29 0 1.450 1.440 1.450 1.380 1.450 8,301,500 11,683,625 1.4074 1.354 1.345 1.354 1.289 1.354 8,889,074 1.3144 4.32%
2020-12-28 0 1.390 1.390 1.400 1.380 1.440 5,881,000 8,260,070 1.4045 1.298 1.298 1.307 1.289 1.345 6,297,253 1.3117 -2.80%
2020-12-24 0 1.430 1.430 1.440 1.420 1.460 2,186,500 3,145,605 1.4386 1.335 1.335 1.345 1.326 1.363 2,341,259 1.3436 0.00%
2020-12-23 0 1.430 1.420 1.430 1.420 1.450 4,464,500 6,387,165 1.4307 1.335 1.326 1.335 1.326 1.354 4,780,494 1.3361 -1.38%
2020-12-22 0 1.450 1.440 1.450 1.400 1.510 8,453,500 12,245,570 1.4486 1.354 1.345 1.354 1.307 1.410 9,051,833 1.3528 -3.33%
2020-12-21 0 1.500 1.500 1.510 1.460 1.520 9,216,000 13,815,205 1.4990 1.401 1.401 1.410 1.363 1.420 9,868,302 1.4000 2.74%
2020-12-18 0 1.460 1.460 1.470 1.430 1.480 10,715,100 15,676,182 1.4630 1.363 1.363 1.373 1.335 1.382 11,473,507 1.3663 0.69%
2020-12-17 0 1.450 1.440 1.450 1.370 1.450 12,125,500 17,109,835 1.4111 1.354 1.345 1.354 1.279 1.354 12,983,734 1.3178 5.84%
2020-12-16 0 1.370 1.370 1.380 1.370 1.400 7,188,000 9,906,400 1.3782 1.279 1.279 1.289 1.279 1.307 7,696,761 1.2871 0.00%
2020-12-15 0 1.370 1.370 1.380 1.360 1.400 6,798,300 9,352,634 1.3757 1.279 1.279 1.289 1.270 1.307 7,279,479 1.2848 -2.14%
2020-12-14 0 1.400 1.390 1.400 1.390 1.420 3,016,500 4,219,970 1.3990 1.307 1.298 1.307 1.298 1.326 3,230,006 1.3065 -1.41%
2020-12-11 0 1.420 1.400 1.420 1.390 1.440 5,217,500 7,356,055 1.4099 1.326 1.307 1.326 1.298 1.345 5,586,791 1.3167 0.00%
2020-12-10 0 1.420 1.410 1.420 1.400 1.430 3,083,000 4,365,635 1.4160 1.326 1.317 1.326 1.307 1.335 3,301,212 1.3224 -0.70%
2020-12-09 0 1.430 1.420 1.430 1.420 1.450 2,260,500 3,238,690 1.4327 1.335 1.326 1.335 1.326 1.354 2,420,497 1.3380 0.70%
2020-12-08 0 1.420 1.410 1.420 1.410 1.450 3,464,500 4,942,855 1.4267 1.326 1.317 1.326 1.317 1.354 3,709,715 1.3324 -2.07%
2020-12-07 0 1.450 1.440 1.450 1.430 1.470 3,748,000 5,413,835 1.4445 1.354 1.345 1.354 1.335 1.373 4,013,281 1.3490 -2.03%
2020-12-04 0 1.480 1.470 1.480 1.460 1.490 2,509,500 3,702,115 1.4752 1.382 1.373 1.382 1.363 1.392 2,687,121 1.3777 -0.67%
2020-12-03 0 1.490 1.470 1.490 1.480 1.500 2,082,219 3,089,047 1.4835 1.392 1.373 1.392 1.382 1.401 2,229,597 1.3855 -0.67%
2020-12-02 0 1.500 1.490 1.500 1.480 1.510 5,710,300 8,514,888 1.4911 1.401 1.392 1.401 1.382 1.410 6,114,471 1.3926 0.00%
2020-12-01 0 1.500 1.490 1.500 1.470 1.510 4,239,864 6,346,575 1.4969 1.401 1.392 1.401 1.373 1.410 4,539,958 1.3979 0.67%
2020-11-30 0 1.490 1.480 1.490 1.450 1.500 9,145,000 13,542,650 1.4809 1.392 1.382 1.392 1.354 1.401 9,792,276 1.3830 -1.32%
2020-11-27 0 1.510 1.500 1.510 1.490 1.540 4,044,500 6,098,030 1.5077 1.410 1.401 1.410 1.392 1.438 4,330,767 1.4081 -1.31%
2020-11-26 0 1.530 1.530 1.540 1.520 1.550 4,639,500 7,139,935 1.5389 1.429 1.429 1.438 1.420 1.448 4,967,880 1.4372 0.66%
2020-11-25 0 1.520 1.520 1.530 1.490 1.590 11,159,000 17,003,920 1.5238 1.420 1.420 1.429 1.392 1.485 11,948,826 1.4231 -2.56%
2020-11-24 0 1.560 1.550 1.560 1.440 1.580 22,947,800 35,089,297 1.5291 1.457 1.448 1.457 1.345 1.476 24,572,028 1.4280 5.41%
2020-11-23 0 1.480 1.480 1.490 1.390 1.500 23,065,500 33,875,205 1.4687 1.382 1.382 1.392 1.298 1.401 24,698,059 1.3716 7.25%
2020-11-20 0 1.380 1.380 1.390 1.380 1.400 2,830,000 3,924,550 1.3868 1.289 1.289 1.298 1.289 1.307 3,030,305 1.2951 -0.72%
2020-11-19 0 1.390 1.380 1.390 1.370 1.390 3,255,000 4,499,020 1.3822 1.298 1.289 1.298 1.279 1.298 3,485,387 1.2908 0.00%
2020-11-18 0 1.390 1.380 1.390 1.380 1.390 2,550,800 3,537,507 1.3868 1.298 1.289 1.298 1.289 1.298 2,731,344 1.2952 0.72%
2020-11-17 0 1.380 1.380 1.390 1.380 1.400 5,012,500 6,944,045 1.3853 1.289 1.289 1.298 1.289 1.307 5,367,281 1.2938 -1.43%
2020-11-16 0 1.400 1.390 1.400 1.390 1.400 2,415,500 3,366,210 1.3936 1.307 1.298 1.307 1.298 1.307 2,586,467 1.3015 0.00%
2020-11-13 0 1.400 1.390 1.400 1.380 1.400 3,104,000 4,313,030 1.3895 1.307 1.298 1.307 1.289 1.307 3,323,699 1.2977 0.00%
2020-11-12 0 1.400 1.390 1.400 1.380 1.420 3,739,500 5,211,345 1.3936 1.307 1.298 1.307 1.289 1.326 4,004,179 1.3015 0.00%
2020-11-11 0 1.400 1.390 1.400 1.380 1.420 6,400,500 8,934,785 1.3960 1.307 1.298 1.307 1.289 1.326 6,853,523 1.3037 0.72%
2020-11-10 0 1.390 1.390 1.400 1.380 1.420 7,436,000 10,384,125 1.3965 1.298 1.298 1.307 1.289 1.326 7,962,315 1.3042 -2.11%
2020-11-09 0 1.420 1.410 1.420 1.410 1.440 7,183,500 10,226,840 1.4237 1.326 1.317 1.326 1.317 1.345 7,691,943 1.3296 1.43%
2020-11-06 0 1.400 1.390 1.400 1.380 1.440 5,152,600 7,195,210 1.3964 1.307 1.298 1.307 1.289 1.345 5,517,297 1.3041 -1.41%
2020-11-05 0 1.420 1.420 1.430 1.380 1.440 7,734,000 10,991,215 1.4212 1.326 1.326 1.335 1.289 1.345 8,281,407 1.3272 3.65%
2020-11-04 0 1.370 1.360 1.370 1.330 1.380 5,717,230 7,797,413 1.3638 1.279 1.270 1.279 1.242 1.289 6,121,891 1.2737 2.24%
2020-11-03 0 1.340 1.330 1.340 1.330 1.370 13,202,000 17,759,680 1.3452 1.251 1.242 1.251 1.242 1.279 14,136,428 1.2563 -0.74%
2020-11-02 0 1.350 1.340 1.350 1.340 1.390 5,098,000 6,941,020 1.3615 1.261 1.251 1.261 1.251 1.298 5,458,833 1.2715 -0.74%
2020-10-30 0 1.360 1.360 1.370 1.350 1.430 10,990,500 15,182,650 1.3814 1.270 1.270 1.279 1.261 1.335 11,768,400 1.2901 -4.90%
2020-10-29 0 1.430 1.420 1.430 1.410 1.440 4,651,500 6,612,687 1.4216 1.335 1.326 1.335 1.317 1.345 4,980,730 1.3277 0.00%
2020-10-28 0 1.430 1.420 1.430 1.420 1.460 5,575,000 8,029,020 1.4402 1.335 1.326 1.335 1.326 1.363 5,969,594 1.3450 -1.38%
2020-10-27 0 1.450 1.450 1.460 1.430 1.460 3,851,852 5,565,214 1.4448 1.354 1.354 1.363 1.335 1.363 4,124,483 1.3493 0.00%
2020-10-23 0 1.450 1.440 1.450 1.450 1.480 4,824,000 7,025,455 1.4564 1.354 1.345 1.354 1.354 1.382 5,165,439 1.3601 -1.36%
2020-10-22 0 1.470 1.460 1.470 1.440 1.470 3,454,000 5,009,992 1.4505 1.373 1.363 1.373 1.345 1.373 3,698,472 1.3546 0.68%
2020-10-21 0 1.460 1.450 1.460 1.440 1.480 3,280,000 4,775,850 1.4561 1.363 1.354 1.363 1.345 1.382 3,512,156 1.3598 0.69%
2020-10-20 0 1.450 1.450 1.460 1.440 1.470 4,447,500 6,477,510 1.4564 1.354 1.354 1.363 1.345 1.373 4,762,291 1.3602 -0.68%
2020-10-19 0 1.460 1.460 1.470 1.460 1.480 5,778,500 8,496,700 1.4704 1.363 1.363 1.373 1.363 1.382 6,187,498 1.3732 -2.01%
2020-10-16 0 1.490 1.480 1.490 1.480 1.500 3,389,000 5,062,350 1.4938 1.392 1.382 1.392 1.382 1.401 3,628,871 1.3950 1.36%
2020-10-15 0 1.470 1.470 1.480 1.460 1.530 4,779,500 7,122,185 1.4902 1.373 1.373 1.382 1.363 1.429 5,117,790 1.3917 -2.00%
2020-10-14 0 1.500 1.490 1.500 1.480 1.540 8,129,500 12,196,880 1.5003 1.401 1.392 1.401 1.382 1.438 8,704,900 1.4012 -2.60%
2020-10-12 0 1.540 1.530 1.540 1.510 1.540 5,066,723 7,744,475 1.5285 1.438 1.429 1.438 1.410 1.438 5,425,342 1.4275 1.99%
2020-10-09 0 1.510 1.500 1.510 1.500 1.550 8,649,500 13,079,265 1.5121 1.410 1.401 1.410 1.401 1.448 9,261,705 1.4122 -3.21%
2020-10-08 0 1.560 1.550 1.560 1.520 1.570 3,599,500 5,549,275 1.5417 1.457 1.448 1.457 1.420 1.466 3,854,270 1.4398 2.63%
2020-10-07 0 1.520 1.520 1.530 1.510 1.540 2,173,500 3,315,800 1.5256 1.420 1.420 1.429 1.410 1.438 2,327,339 1.4247 -1.30%
2020-10-06 0 1.540 1.540 1.550 1.470 1.550 5,508,000 8,374,335 1.5204 1.438 1.438 1.448 1.373 1.448 5,897,852 1.4199 4.05%
2020-10-05 0 1.480 1.470 1.480 1.430 1.490 3,961,681 5,789,401 1.4613 1.382 1.373 1.382 1.335 1.392 4,242,086 1.3648 3.50%
2020-09-30 0 1.430 1.430 1.440 1.420 1.450 1,614,500 2,316,310 1.4347 1.335 1.335 1.345 1.326 1.354 1,728,773 1.3399 0.70%
2020-09-29 0 1.420 1.420 1.430 1.410 1.480 4,048,000 5,822,710 1.4384 1.326 1.326 1.335 1.317 1.382 4,334,514 1.3433 -2.07%
2020-09-28 0 1.450 1.440 1.450 1.420 1.450 4,131,000 5,928,800 1.4352 1.354 1.345 1.354 1.326 1.354 4,423,389 1.3403 2.11%
2020-09-25 0 1.420 1.420 1.440 1.420 1.500 13,137,500 19,139,035 1.4568 1.326 1.326 1.345 1.326 1.401 14,067,363 1.3605 -2.07%
2020-09-24 0 1.450 1.440 1.450 1.440 1.510 14,882,500 21,965,160 1.4759 1.354 1.345 1.354 1.345 1.410 15,935,872 1.3783 -3.97%
2020-09-23 0 1.510 1.500 1.510 1.500 1.520 9,930,000 15,005,960 1.5112 1.410 1.401 1.410 1.401 1.420 10,632,838 1.4113 0.00%
2020-09-22 0 1.510 1.510 1.520 1.500 1.540 7,036,000 10,674,535 1.5171 1.410 1.410 1.420 1.401 1.438 7,534,003 1.4168 -1.31%
2020-09-21 0 1.530 1.530 1.540 1.520 1.550 12,747,000 19,508,425 1.5304 1.429 1.429 1.438 1.420 1.448 13,649,223 1.4293 0.00%
2020-09-18 0 1.530 1.530 1.560 1.530 1.580 25,284,326 38,948,202 1.5404 1.429 1.429 1.457 1.429 1.476 27,073,932 1.4386 -1.92%
2020-09-17 0 1.560 1.550 1.560 1.540 1.570 11,382,000 17,684,530 1.5537 1.457 1.448 1.457 1.438 1.466 12,187,610 1.4510 0.65%
2020-09-16 0 1.550 1.550 1.560 1.550 1.600 27,872,250 43,587,115 1.5638 1.448 1.448 1.457 1.448 1.494 29,845,027 1.4604 -2.52%
2020-09-15 0 1.590 1.590 1.600 1.580 1.630 6,712,000 10,767,370 1.6042 1.485 1.485 1.494 1.476 1.522 7,187,070 1.4982 -1.24%
2020-09-14 0 1.610 1.600 1.610 1.580 1.630 7,659,500 12,287,800 1.6043 1.504 1.494 1.504 1.476 1.522 8,201,634 1.4982 2.55%
2020-09-11 0 1.570 1.570 1.590 1.550 1.600 8,352,926 13,131,376 1.5721 1.466 1.466 1.485 1.448 1.494 8,944,140 1.4682 0.64%
2020-09-10 0 1.560 1.560 1.570 1.560 1.620 11,238,500 17,773,470 1.5815 1.457 1.457 1.466 1.457 1.513 12,033,953 1.4769 -2.50%
2020-09-09 0 1.600 1.590 1.600 1.550 1.630 12,847,500 20,398,325 1.5877 1.494 1.485 1.494 1.448 1.522 13,756,837 1.4828 1.27%
2020-09-08 0 1.580 1.580 1.590 1.580 1.660 14,263,500 22,912,810 1.6064 1.476 1.476 1.485 1.476 1.550 15,273,060 1.5002 -2.47%
2020-09-07 0 1.620 1.620 1.630 1.610 1.720 19,069,000 31,499,635 1.6519 1.513 1.513 1.522 1.504 1.606 20,418,690 1.5427 -5.26%
2020-09-04 0 1.710 1.710 1.720 1.700 1.760 23,395,000 40,243,390 1.7202 1.597 1.597 1.606 1.588 1.644 25,050,881 1.6065 -5.52%
2020-09-03 0 1.810 1.800 1.810 1.770 1.870 29,220,960 53,196,359 1.8205 1.690 1.681 1.690 1.653 1.746 31,289,198 1.7002 0.00%
2020-09-02 0 1.810 1.810 1.820 1.790 1.950 51,061,500 95,356,145 1.8675 1.690 1.690 1.700 1.672 1.821 54,675,596 1.7440 -1.63%
2020-09-01 0 1.840 1.840 1.850 1.690 1.880 72,342,000 131,530,155 1.8182 1.718 1.718 1.728 1.578 1.756 77,462,314 1.6980 8.24%
2020-08-31 0 1.700 1.690 1.700 1.650 1.750 20,644,500 35,164,015 1.7033 1.588 1.578 1.588 1.541 1.634 22,105,703 1.5907 3.03%
2020-08-28 0 1.650 1.640 1.650 1.610 1.710 31,879,500 52,316,595 1.6411 1.541 1.532 1.541 1.504 1.597 34,135,908 1.5326 -2.94%
2020-08-27 0 1.700 1.690 1.700 1.640 1.810 121,407,200 209,615,843 1.7266 1.588 1.578 1.588 1.532 1.690 130,000,313 1.6124 9.68%
2020-08-26 0 1.550 1.550 1.560 1.550 1.610 8,468,500 13,275,765 1.5677 1.448 1.448 1.457 1.448 1.504 9,067,894 1.4640 -2.52%
2020-08-25 0 1.590 1.580 1.590 1.540 1.600 8,073,500 12,606,945 1.5615 1.485 1.476 1.485 1.438 1.494 8,644,936 1.4583 1.92%
2020-08-24 0 1.560 1.550 1.560 1.540 1.570 5,433,400 8,433,134 1.5521 1.457 1.448 1.457 1.438 1.466 5,817,972 1.4495 0.65%
2020-08-21 0 1.550 1.550 1.560 1.520 1.560 5,018,500 7,748,575 1.5440 1.448 1.448 1.457 1.420 1.457 5,373,706 1.4419 1.31%
2020-08-20 0 1.530 1.520 1.530 1.520 1.570 10,287,000 15,835,135 1.5393 1.429 1.420 1.429 1.420 1.466 11,015,106 1.4376 -2.55%
2020-08-19 0 1.570 1.570 1.580 1.560 1.590 4,599,000 7,237,110 1.5736 1.466 1.466 1.476 1.457 1.485 4,924,514 1.4696 -1.87%
2020-08-18 0 1.600 1.590 1.600 1.580 1.610 4,650,000 7,409,525 1.5934 1.494 1.485 1.494 1.476 1.504 4,979,124 1.4881 1.27%
2020-08-17 0 1.580 1.570 1.580 1.570 1.600 4,260,500 6,773,705 1.5899 1.476 1.466 1.476 1.466 1.494 4,562,055 1.4848 -0.63%
2020-08-14 0 1.590 1.590 1.600 1.580 1.610 2,601,000 4,146,880 1.5943 1.485 1.485 1.494 1.476 1.504 2,785,097 1.4890 -0.62%
2020-08-13 0 1.600 1.590 1.600 1.580 1.620 4,498,337 7,183,708 1.5970 1.494 1.485 1.494 1.476 1.513 4,816,726 1.4914 0.63%
2020-08-12 0 1.590 1.580 1.590 1.560 1.610 6,935,500 10,962,765 1.5807 1.485 1.476 1.485 1.457 1.504 7,426,390 1.4762 -1.24%
2020-08-11 0 1.610 1.590 1.610 1.580 1.630 6,273,500 10,060,540 1.6037 1.504 1.485 1.504 1.476 1.522 6,717,534 1.4977 0.62%
2020-08-10 0 1.600 1.600 1.610 1.580 1.640 5,833,000 9,373,420 1.6070 1.494 1.494 1.504 1.476 1.532 6,245,855 1.5007 -1.84%
2020-08-07 0 1.630 1.620 1.630 1.560 1.640 12,597,500 20,075,650 1.5936 1.522 1.513 1.522 1.457 1.532 13,489,142 1.4883 2.52%
2020-08-06 0 1.590 1.580 1.590 1.560 1.620 11,427,500 18,044,895 1.5791 1.485 1.476 1.485 1.457 1.513 12,236,330 1.4747 -0.62%
2020-08-05 0 1.600 1.590 1.610 1.580 1.620 6,558,000 10,478,925 1.5979 1.494 1.485 1.504 1.476 1.513 7,022,170 1.4923 -1.23%
2020-08-04 0 1.620 1.610 1.620 1.590 1.650 8,766,362 14,142,796 1.6133 1.513 1.504 1.513 1.485 1.541 9,386,839 1.5067 -0.61%
2020-08-03 0 1.630 1.630 1.640 1.600 1.680 18,189,900 29,670,207 1.6311 1.522 1.522 1.532 1.494 1.569 19,477,368 1.5233 3.16%
2020-07-31 0 1.580 1.580 1.590 1.520 1.620 20,234,650 31,773,932 1.5703 1.476 1.476 1.485 1.420 1.513 21,666,844 1.4665 4.64%
2020-07-30 0 1.510 1.510 1.520 1.510 1.560 5,438,000 8,322,815 1.5305 1.410 1.410 1.420 1.410 1.457 5,822,898 1.4293 -1.31%
2020-07-29 0 1.530 1.520 1.530 1.500 1.540 6,584,500 10,010,870 1.5204 1.429 1.420 1.429 1.401 1.438 7,050,546 1.4199 1.32%
2020-07-28 0 1.510 1.500 1.510 1.490 1.530 4,610,500 6,950,905 1.5076 1.410 1.401 1.410 1.392 1.429 4,936,828 1.4080 1.34%
2020-07-27 0 1.490 1.490 1.500 1.480 1.520 5,844,000 8,745,545 1.4965 1.392 1.392 1.401 1.382 1.420 6,257,634 1.3976 -1.97%
2020-07-24 0 1.520 1.510 1.520 1.470 1.540 19,739,500 29,750,310 1.5071 1.420 1.410 1.420 1.373 1.438 21,136,647 1.4075 -2.56%
2020-07-23 0 1.560 1.560 1.570 1.520 1.600 12,248,500 18,993,695 1.5507 1.457 1.457 1.466 1.420 1.494 13,115,440 1.4482 0.00%
2020-07-22 0 1.560 1.560 1.570 1.560 1.650 12,062,000 19,411,210 1.6093 1.457 1.457 1.466 1.457 1.541 12,915,740 1.5029 -4.88%
2020-07-21 0 1.640 1.630 1.640 1.580 1.650 16,684,000 27,005,213 1.6186 1.532 1.522 1.532 1.476 1.541 17,864,881 1.5116 4.46%
2020-07-20 0 1.570 1.550 1.570 1.530 1.620 22,059,500 34,461,315 1.5622 1.466 1.448 1.466 1.429 1.513 23,620,855 1.4589 -1.26%
2020-07-17 0 1.590 1.580 1.590 1.560 1.610 9,248,000 14,637,690 1.5828 1.485 1.476 1.485 1.457 1.504 9,902,567 1.4782 1.27%
2020-07-16 0 1.570 1.570 1.580 1.560 1.690 24,108,400 38,648,441 1.6031 1.466 1.466 1.476 1.457 1.578 25,814,775 1.4971 -6.55%
2020-07-15 0 1.680 1.670 1.680 1.660 1.770 19,207,500 32,497,205 1.6919 1.569 1.560 1.569 1.550 1.653 20,566,993 1.5801 -2.89%
2020-07-14 0 1.730 1.720 1.730 1.700 1.840 23,532,000 41,164,065 1.7493 1.616 1.606 1.616 1.588 1.718 25,197,578 1.6337 -5.98%
2020-07-13 0 1.840 1.840 1.850 1.760 1.870 27,963,500 51,134,525 1.8286 1.718 1.718 1.728 1.644 1.746 29,942,736 1.7077 1.10%
2020-07-10 0 1.820 1.810 1.820 1.780 1.920 32,177,500 59,227,990 1.8407 1.700 1.690 1.700 1.662 1.793 34,455,000 1.7190 -1.09%
2020-07-09 0 1.840 1.830 1.840 1.780 1.960 93,818,500 174,492,315 1.8599 1.718 1.709 1.718 1.662 1.830 100,458,905 1.7370 5.14%
2020-07-08 0 1.750 1.750 1.760 1.600 1.750 45,964,771 77,915,735 1.6951 1.634 1.634 1.644 1.494 1.634 49,218,124 1.5831 8.70%
2020-07-07 0 1.610 1.600 1.610 1.600 1.720 22,519,080 37,114,670 1.6481 1.504 1.494 1.504 1.494 1.606 24,112,964 1.5392 -3.01%
2020-07-06 0 1.660 1.660 1.670 1.540 1.680 42,856,400 70,068,173 1.6350 1.550 1.550 1.560 1.438 1.569 45,889,745 1.5269 7.79%
2020-07-03 0 1.540 1.530 1.540 1.510 1.560 10,842,000 16,643,405 1.5351 1.438 1.429 1.438 1.410 1.457 11,609,389 1.4336 0.00%
2020-07-02 0 1.540 1.540 1.550 1.500 1.560 10,840,500 16,622,760 1.5334 1.438 1.438 1.448 1.401 1.457 11,607,783 1.4320 1.32%
2020-06-30 0 1.520 1.520 1.530 1.480 1.530 12,730,500 19,104,970 1.5007 1.420 1.420 1.429 1.382 1.429 13,631,555 1.4015 0.66%
2020-06-29 0 1.510 1.500 1.510 1.500 1.550 10,850,500 16,388,920 1.5104 1.410 1.401 1.410 1.401 1.448 11,618,490 1.4106 -1.31%
2020-06-26 0 1.530 1.530 1.540 1.520 1.570 7,158,500 11,045,373 1.5430 1.429 1.429 1.438 1.420 1.466 7,665,173 1.4410 -1.29%
2020-06-24 0 1.550 1.550 1.560 1.530 1.600 11,173,076 17,516,185 1.5677 1.448 1.448 1.457 1.429 1.494 11,963,898 1.4641 1.31%
2020-06-23 0 1.530 1.520 1.530 1.490 1.540 4,694,715 7,145,319 1.5220 1.429 1.420 1.429 1.392 1.438 5,027,003 1.4214 1.32%
2020-06-22 0 1.510 1.510 1.520 1.500 1.550 17,021,338 25,915,125 1.5225 1.410 1.410 1.420 1.401 1.448 18,226,096 1.4219 -0.66%
2020-06-19 0 1.520 1.520 1.540 1.520 1.650 43,653,953 67,887,826 1.5551 1.420 1.420 1.438 1.420 1.541 46,743,748 1.4523 -3.18%
2020-06-18 0 1.570 1.570 1.580 1.570 1.630 15,771,500 25,143,615 1.5942 1.466 1.466 1.476 1.466 1.522 16,887,795 1.4889 -3.68%
2020-06-17 0 1.630 1.620 1.630 1.590 1.660 9,087,500 14,674,785 1.6148 1.522 1.513 1.522 1.485 1.550 9,730,707 1.5081 -0.61%
2020-06-16 0 1.640 1.640 1.650 1.620 1.680 16,216,500 26,674,060 1.6449 1.532 1.532 1.541 1.513 1.569 17,364,292 1.5361 1.86%
2020-06-15 0 1.610 1.610 1.620 1.600 1.790 42,158,000 71,080,719 1.6861 1.504 1.504 1.513 1.494 1.672 45,141,912 1.5746 -3.59%
2020-06-12 0 1.670 1.670 1.680 1.520 1.730 48,436,500 79,798,492 1.6475 1.560 1.560 1.569 1.420 1.616 51,864,800 1.5386 6.37%
2020-06-11 0 1.570 1.560 1.570 1.560 1.640 17,137,000 27,306,980 1.5935 1.466 1.457 1.466 1.457 1.532 18,349,944 1.4881 -1.26%
2020-06-10 0 1.590 1.590 1.600 1.560 1.630 8,725,500 13,906,220 1.5937 1.485 1.485 1.494 1.457 1.522 9,343,084 1.4884 -1.24%
2020-06-09 0 1.610 1.600 1.610 1.580 1.700 35,592,000 58,505,185 1.6438 1.504 1.494 1.504 1.476 1.588 38,111,176 1.5351 1.90%
2020-06-08 0 1.580 1.570 1.580 1.560 1.630 11,413,000 18,185,483 1.5934 1.476 1.466 1.476 1.457 1.522 12,220,804 1.4881 0.00%
2020-06-05 0 1.580 1.580 1.590 1.500 1.610 31,963,484 50,697,371 1.5861 1.476 1.476 1.485 1.401 1.504 34,225,836 1.4813 5.33%
2020-06-04 0 1.500 1.500 1.510 1.480 1.520 6,714,000 10,057,990 1.4981 1.401 1.401 1.410 1.382 1.420 7,189,212 1.3990 0.00%
2020-06-03 0 1.500 1.490 1.500 1.490 1.570 9,533,000 14,535,400 1.5247 1.401 1.392 1.401 1.392 1.466 10,207,739 1.4240 -1.96%
2020-06-02 0 1.530 1.530 1.540 1.470 1.550 12,732,500 19,312,550 1.5168 1.429 1.429 1.438 1.373 1.448 13,633,697 1.4165 4.08%
2020-06-01 0 1.470 1.460 1.470 1.450 1.480 4,858,500 7,113,320 1.4641 1.373 1.363 1.373 1.354 1.382 5,202,381 1.3673 2.08%
2020-05-29 0 1.440 1.440 1.460 1.410 1.470 6,892,500 9,958,425 1.4448 1.345 1.345 1.363 1.317 1.373 7,380,346 1.3493 2.13%
2020-05-28 0 1.410 1.400 1.410 1.400 1.460 8,604,500 12,176,085 1.4151 1.317 1.307 1.317 1.307 1.363 9,213,520 1.3215 -2.08%
2020-05-27 0 1.440 1.440 1.450 1.430 1.470 4,220,400 6,101,350 1.4457 1.345 1.345 1.354 1.335 1.373 4,519,117 1.3501 -1.37%
2020-05-26 0 1.460 1.460 1.470 1.460 1.510 6,547,000 9,724,905 1.4854 1.363 1.363 1.373 1.363 1.410 7,010,392 1.3872 -0.68%
2020-05-25 0 1.470 1.460 1.470 1.420 1.480 4,405,000 6,388,235 1.4502 1.373 1.363 1.373 1.326 1.382 4,716,783 1.3544 2.08%
2020-05-22 0 1.440 1.440 1.450 1.420 1.520 18,199,000 26,744,655 1.4696 1.345 1.345 1.354 1.326 1.420 19,487,112 1.3724 -6.49%
2020-05-21 0 1.540 1.530 1.540 1.530 1.670 21,399,500 34,252,555 1.6006 1.438 1.429 1.438 1.429 1.560 22,914,141 1.4948 -4.94%
2020-05-20 0 1.620 1.620 1.630 1.530 1.640 24,436,000 39,273,475 1.6072 1.513 1.513 1.522 1.429 1.532 26,165,562 1.5010 4.52%
2020-05-19 0 1.550 1.550 1.560 1.520 1.570 11,348,960 17,548,309 1.5462 1.448 1.448 1.457 1.420 1.466 12,152,231 1.4440 1.97%
2020-05-18 0 1.520 1.510 1.520 1.500 1.560 7,751,000 11,821,665 1.5252 1.420 1.410 1.420 1.401 1.457 8,299,610 1.4244 -1.94%
2020-05-15 0 1.550 1.550 1.560 1.480 1.640 31,330,488 49,784,057 1.5890 1.448 1.448 1.457 1.382 1.532 33,548,037 1.4840 3.33%
2020-05-14 0 1.500 1.490 1.500 1.460 1.510 4,273,500 6,385,455 1.4942 1.401 1.392 1.401 1.363 1.410 4,575,975 1.3954 -0.66%
2020-05-13 0 1.510 1.500 1.510 1.480 1.520 5,837,500 8,768,290 1.5021 1.410 1.401 1.410 1.382 1.420 6,250,674 1.4028 -1.31%
2020-05-12 0 1.530 1.530 1.540 1.520 1.540 3,199,500 4,883,990 1.5265 1.429 1.429 1.438 1.420 1.438 3,425,958 1.4256 -1.29%
2020-05-11 0 1.550 1.540 1.550 1.540 1.590 13,113,836 20,455,957 1.5599 1.448 1.438 1.448 1.438 1.485 14,042,024 1.4568 0.65%
2020-05-08 0 1.540 1.540 1.550 1.510 1.590 19,579,194 30,376,831 1.5515 1.438 1.438 1.448 1.410 1.485 20,964,995 1.4489 -0.65%
2020-05-07 0 1.550 1.540 1.550 1.420 1.560 31,188,000 46,808,215 1.5008 1.448 1.438 1.448 1.326 1.457 33,395,464 1.4016 8.39%
2020-05-06 0 1.430 1.420 1.430 1.400 1.450 14,848,500 21,202,320 1.4279 1.335 1.326 1.335 1.307 1.354 15,899,466 1.3335 2.14%
2020-05-05 0 1.400 1.390 1.400 1.380 1.410 6,079,000 8,502,775 1.3987 1.307 1.298 1.307 1.289 1.317 6,509,267 1.3063 -0.71%
2020-05-04 0 1.410 1.400 1.410 1.390 1.450 5,769,500 8,168,440 1.4158 1.317 1.307 1.317 1.298 1.354 6,177,861 1.3222 -1.40%
2020-04-29 0 1.430 1.420 1.430 1.400 1.450 4,544,000 6,499,985 1.4305 1.335 1.326 1.335 1.307 1.354 4,865,621 1.3359 1.42%
2020-04-28 0 1.410 1.410 1.420 1.390 1.420 2,794,000 3,915,690 1.4015 1.317 1.317 1.326 1.298 1.326 2,991,757 1.3088 0.00%
2020-04-27 0 1.410 1.400 1.410 1.390 1.430 4,875,500 6,843,850 1.4037 1.317 1.307 1.317 1.298 1.335 5,220,584 1.3109 0.71%
2020-04-24 0 1.400 1.400 1.410 1.400 1.430 2,772,500 3,908,035 1.4096 1.307 1.307 1.317 1.307 1.335 2,968,736 1.3164 -1.41%
2020-04-23 0 1.420 1.410 1.420 1.400 1.450 2,726,000 3,879,990 1.4233 1.326 1.317 1.326 1.307 1.354 2,918,944 1.3292 0.00%
2020-04-22 0 1.420 1.420 1.430 1.380 1.450 6,337,928 8,967,557 1.4149 1.326 1.326 1.335 1.289 1.354 6,786,522 1.3214 2.16%
2020-04-21 0 1.390 1.390 1.400 1.390 1.420 5,626,500 7,876,910 1.4000 1.298 1.298 1.307 1.298 1.326 6,024,740 1.3074 -3.47%
2020-04-20 0 1.440 1.430 1.440 1.400 1.440 5,149,000 7,345,525 1.4266 1.345 1.335 1.345 1.307 1.345 5,513,442 1.3323 0.70%
2020-04-17 0 1.430 1.430 1.440 1.430 1.460 8,738,000 12,616,622 1.4439 1.335 1.335 1.345 1.335 1.363 9,356,469 1.3484 1.42%
2020-04-16 0 1.410 1.400 1.410 1.390 1.420 9,554,000 13,415,080 1.4041 1.317 1.307 1.317 1.298 1.326 10,230,225 1.3113 0.00%
2020-04-15 0 1.410 1.400 1.410 1.390 1.490 22,300,000 31,915,550 1.4312 1.317 1.307 1.317 1.298 1.392 23,878,378 1.3366 -3.42%
2020-04-14 0 1.460 1.460 1.470 1.440 1.520 14,725,000 21,633,115 1.4691 1.363 1.363 1.373 1.345 1.420 15,767,225 1.3720 -3.31%
2020-04-09 0 1.510 1.510 1.520 1.510 1.560 11,345,500 17,374,380 1.5314 1.410 1.410 1.420 1.410 1.457 12,148,526 1.4302 0.00%
2020-04-08 0 1.510 1.500 1.510 1.490 1.520 5,788,686 8,707,001 1.5041 1.410 1.401 1.410 1.392 1.420 6,198,405 1.4047 -0.66%
2020-04-07 0 1.520 1.510 1.520 1.490 1.540 10,808,500 16,336,900 1.5115 1.420 1.410 1.420 1.392 1.438 11,573,518 1.4116 3.40%
2020-04-06 0 1.470 1.470 1.480 1.430 1.500 6,168,000 9,037,595 1.4652 1.373 1.373 1.382 1.335 1.401 6,604,567 1.3684 -1.34%
2020-04-03 0 1.490 1.480 1.490 1.470 1.520 4,278,500 6,362,860 1.4872 1.392 1.382 1.392 1.373 1.420 4,581,329 1.3889 0.68%
2020-04-02 0 1.480 1.480 1.500 1.420 1.500 4,704,500 6,871,820 1.4607 1.382 1.382 1.401 1.326 1.401 5,037,481 1.3641 2.07%
2020-04-01 0 1.450 1.440 1.450 1.440 1.520 7,677,500 11,349,355 1.4783 1.354 1.345 1.354 1.345 1.420 8,220,908 1.3805 -2.03%
2020-03-31 0 1.480 1.470 1.480 1.440 1.480 6,264,000 9,119,245 1.4558 1.382 1.373 1.382 1.345 1.382 6,707,361 1.3596 3.50%
2020-03-30 0 1.430 1.420 1.430 1.390 1.460 20,001,500 28,415,855 1.4207 1.335 1.326 1.335 1.298 1.363 21,417,191 1.3268 -4.67%
2020-03-27 0 1.500 1.500 1.510 1.500 1.690 42,756,000 66,269,025 1.5499 1.401 1.401 1.410 1.401 1.578 45,782,238 1.4475 -7.98%
2020-03-26 0 1.630 1.620 1.630 1.570 1.640 10,400,500 16,777,800 1.6132 1.522 1.513 1.522 1.466 1.532 11,136,640 1.5065 1.87%
2020-03-25 0 1.600 1.590 1.600 1.510 1.610 14,983,800 23,492,120 1.5678 1.494 1.485 1.494 1.410 1.504 16,044,342 1.4642 7.38%
2020-03-24 0 1.490 1.480 1.490 1.450 1.510 7,592,235 11,254,885 1.4824 1.392 1.382 1.392 1.354 1.410 8,129,608 1.3844 5.67%
2020-03-23 0 1.410 1.410 1.420 1.390 1.480 11,881,500 16,981,995 1.4293 1.317 1.317 1.326 1.298 1.382 12,722,464 1.3348 -2.76%
2020-03-20 0 1.450 1.450 1.460 1.380 1.480 16,379,500 23,669,000 1.4450 1.354 1.354 1.363 1.289 1.382 17,538,829 1.3495 5.07%
2020-03-19 0 1.380 1.380 1.390 1.370 1.550 30,901,191 43,908,224 1.4209 1.289 1.289 1.298 1.279 1.448 33,088,355 1.3270 -7.38%
2020-03-18 0 1.490 1.490 1.500 1.480 1.680 21,393,500 34,029,635 1.5907 1.392 1.392 1.401 1.382 1.569 22,907,716 1.4855 -8.02%
2020-03-17 0 1.620 1.620 1.640 1.580 1.690 18,863,000 30,785,150 1.6320 1.513 1.513 1.532 1.476 1.578 20,198,109 1.5242 -1.82%
2020-03-16 0 1.650 1.650 1.660 1.630 1.770 15,329,234 26,050,248 1.6994 1.541 1.541 1.550 1.522 1.653 16,414,226 1.5871 -6.78%
2020-03-13 0 1.770 1.760 1.770 1.570 1.780 30,487,000 51,666,760 1.6947 1.653 1.644 1.653 1.466 1.662 32,644,847 1.5827 2.91%
2020-03-12 0 1.720 1.710 1.720 1.650 1.750 18,439,500 31,501,465 1.7084 1.606 1.597 1.606 1.541 1.634 19,744,634 1.5954 -2.82%
2020-03-11 0 1.770 1.760 1.770 1.720 1.840 18,107,000 32,436,695 1.7914 1.653 1.644 1.653 1.606 1.718 19,388,600 1.6730 2.91%
2020-03-10 0 1.720 1.720 1.730 1.640 1.760 17,496,500 29,757,455 1.7008 1.606 1.606 1.616 1.532 1.644 18,734,889 1.5883 1.78%
2020-03-09 0 1.690 1.690 1.700 1.670 1.760 27,760,000 47,438,095 1.7089 1.578 1.578 1.588 1.560 1.644 29,724,832 1.5959 -6.11%
2020-03-06 0 1.800 1.800 1.810 1.770 1.830 10,215,000 18,358,130 1.7972 1.681 1.681 1.690 1.653 1.709 10,938,010 1.6784 -1.10%
2020-03-05 0 1.820 1.820 1.830 1.790 1.840 13,312,875 24,242,553 1.8210 1.700 1.700 1.709 1.672 1.718 14,255,151 1.7006 2.25%
2020-03-04 0 1.780 1.780 1.790 1.750 1.860 21,115,500 37,904,930 1.7951 1.662 1.662 1.672 1.634 1.737 22,610,040 1.6765 0.00%
2020-03-03 0 1.780 1.780 1.790 1.780 1.910 30,881,020 57,140,726 1.8504 1.662 1.662 1.672 1.662 1.784 33,066,756 1.7280 -3.26%
2020-03-02 0 1.840 1.830 1.840 1.810 1.900 30,217,500 55,761,165 1.8453 1.718 1.709 1.718 1.690 1.774 32,356,272 1.7233 0.00%
2020-02-28 0 1.840 1.830 1.840 1.800 2.020 47,821,000 90,378,260 1.8899 1.718 1.709 1.718 1.681 1.886 51,205,735 1.7650 -10.68%
2020-02-27 0 2.060 2.060 2.070 2.050 2.120 15,092,500 31,401,140 2.0806 1.924 1.924 1.933 1.914 1.980 16,160,736 1.9431 -0.48%
2020-02-26 0 2.070 2.070 2.080 2.060 2.140 14,114,500 29,583,215 2.0959 1.933 1.933 1.943 1.924 1.999 15,113,514 1.9574 -1.90%
2020-02-25 0 2.110 2.110 2.120 2.030 2.220 44,886,000 95,416,570 2.1258 1.971 1.971 1.980 1.896 2.073 48,062,998 1.9852 -4.95%
2020-02-24 0 2.220 2.210 2.220 2.090 2.250 42,624,500 93,023,320 2.1824 2.073 2.064 2.073 1.952 2.101 45,641,431 2.0381 4.72%
2020-02-21 0 2.120 2.120 2.130 2.080 2.270 70,611,000 153,925,905 2.1799 1.980 1.980 1.989 1.943 2.120 75,608,795 2.0358 -3.20%
2020-02-20 0 2.190 2.180 2.190 1.900 2.220 113,328,100 237,482,075 2.0955 2.045 2.036 2.045 1.774 2.073 121,349,380 1.9570 14.06%
2020-02-19 0 1.920 1.910 1.920 1.820 1.950 19,321,500 36,689,625 1.8989 1.793 1.784 1.793 1.700 1.821 20,689,062 1.7734 4.35%
2020-02-18 0 1.840 1.830 1.840 1.840 1.920 16,939,500 31,529,315 1.8613 1.718 1.709 1.718 1.718 1.793 18,138,465 1.7383 -3.16%
2020-02-17 0 1.900 1.900 1.910 1.880 1.970 12,870,500 24,819,865 1.9284 1.774 1.774 1.784 1.756 1.840 13,781,465 1.8010 0.53%
2020-02-14 0 1.890 1.880 1.890 1.880 1.970 14,174,500 27,027,640 1.9068 1.765 1.756 1.765 1.756 1.840 15,177,761 1.7807 -1.56%
2020-02-13 0 1.920 1.920 1.930 1.810 1.980 41,970,000 80,487,585 1.9177 1.793 1.793 1.802 1.690 1.849 44,940,606 1.7910 4.92%
2020-02-12 0 1.830 1.820 1.830 1.750 1.830 14,382,644 25,864,783 1.7983 1.709 1.700 1.709 1.634 1.709 15,400,637 1.6795 2.81%
2020-02-11 0 1.780 1.770 1.780 1.770 1.890 18,932,500 34,414,753 1.8178 1.662 1.653 1.662 1.653 1.765 20,272,528 1.6976 -3.78%
2020-02-10 0 1.850 1.840 1.850 1.790 1.930 32,704,500 61,090,165 1.8679 1.728 1.718 1.728 1.672 1.802 35,019,301 1.7445 0.00%
2020-02-07 0 1.850 1.850 1.860 1.570 1.880 82,921,500 148,435,930 1.7901 1.728 1.728 1.737 1.466 1.756 88,790,623 1.6718 17.09%
2020-02-06 0 1.580 1.570 1.580 1.560 1.640 22,039,885 35,278,910 1.6007 1.476 1.466 1.476 1.457 1.532 23,599,852 1.4949 -1.25%
2020-02-05 0 1.600 1.580 1.600 1.560 1.640 13,681,500 21,921,755 1.6023 1.494 1.476 1.494 1.457 1.532 14,649,867 1.4964 0.00%
2020-02-04 0 1.600 1.590 1.600 1.570 1.640 11,304,377 18,200,057 1.6100 1.494 1.485 1.494 1.466 1.532 12,104,493 1.5036 1.91%
2020-02-03 0 1.570 1.560 1.570 1.460 1.590 17,705,434 27,080,656 1.5295 1.466 1.457 1.466 1.363 1.485 18,958,612 1.4284 3.97%
2020-01-31 0 1.510 1.500 1.510 1.480 1.540 10,109,000 15,184,355 1.5021 1.410 1.401 1.410 1.382 1.438 10,824,508 1.4028 2.03%
2020-01-30 0 1.480 1.480 1.490 1.450 1.640 16,561,500 25,080,785 1.5144 1.382 1.382 1.392 1.354 1.532 17,733,711 1.4143 -8.07%
2020-01-29 0 1.610 1.600 1.610 1.570 1.650 15,118,000 24,285,215 1.6064 1.504 1.494 1.504 1.466 1.541 16,188,041 1.5002 -5.85%
2020-01-24 0 1.710 1.710 1.730 1.700 1.740 3,946,500 6,776,650 1.7171 1.597 1.597 1.616 1.588 1.625 4,225,830 1.6036 -2.29%
2020-01-23 0 1.750 1.730 1.750 1.700 1.800 15,427,500 26,881,315 1.7424 1.634 1.616 1.634 1.588 1.681 16,519,447 1.6273 -4.37%
2020-01-22 0 1.830 1.830 1.850 1.720 1.850 24,210,500 43,670,260 1.8038 1.709 1.709 1.728 1.606 1.728 25,924,101 1.6845 2.81%
2020-01-21 0 1.780 1.780 1.800 1.780 1.860 29,883,400 54,144,672 1.8119 1.662 1.662 1.681 1.662 1.737 31,998,525 1.6921 -5.32%
2020-01-20 0 1.880 1.880 1.890 1.870 2.080 39,345,000 76,826,625 1.9526 1.756 1.756 1.765 1.746 1.943 42,129,810 1.8236 -7.39%
2020-01-17 0 2.030 2.030 2.040 1.950 2.070 58,426,979 118,342,157 2.0255 1.896 1.896 1.905 1.821 1.933 62,562,398 1.8916 3.05%
2020-01-16 0 1.970 1.960 1.970 1.840 1.990 42,051,235 80,248,225 1.9083 1.840 1.830 1.840 1.718 1.858 45,027,591 1.7822 3.68%
2020-01-15 0 1.900 1.900 1.910 1.720 1.920 90,097,000 167,842,477 1.8629 1.774 1.774 1.784 1.606 1.793 96,474,000 1.7398 9.83%
2020-01-14 0 1.730 1.720 1.730 1.690 1.820 36,067,500 63,240,705 1.7534 1.616 1.606 1.616 1.578 1.700 38,620,331 1.6375 -0.57%
2020-01-13 0 1.740 1.730 1.740 1.560 1.770 55,791,753 94,805,512 1.6993 1.625 1.616 1.625 1.457 1.653 59,740,652 1.5870 10.83%
2020-01-10 0 1.570 1.550 1.570 1.540 1.580 7,759,892 12,091,806 1.5582 1.466 1.448 1.466 1.438 1.476 8,309,131 1.4552 1.29%
2020-01-09 0 1.550 1.550 1.560 1.520 1.590 14,654,100 22,775,621 1.5542 1.448 1.448 1.457 1.420 1.485 15,691,306 1.4515 2.65%
2020-01-08 0 1.510 1.510 1.520 1.490 1.550 12,307,500 18,691,395 1.5187 1.410 1.410 1.420 1.392 1.448 13,178,616 1.4183 -2.58%
2020-01-07 0 1.550 1.550 1.560 1.530 1.570 7,645,450 11,836,697 1.5482 1.448 1.448 1.457 1.429 1.466 8,186,589 1.4459 0.00%
2020-01-06 0 1.550 1.540 1.550 1.530 1.580 12,686,500 19,602,030 1.5451 1.448 1.438 1.448 1.429 1.476 13,584,441 1.4430 -1.27%
2020-01-03 0 1.570 1.570 1.580 1.570 1.640 19,911,000 31,960,145 1.6052 1.466 1.466 1.476 1.466 1.532 21,320,286 1.4990 -3.09%
2020-01-02 0 1.620 1.620 1.630 1.610 1.670 15,297,000 24,899,801 1.6278 1.513 1.513 1.522 1.504 1.560 16,379,710 1.5202 -1.22%
2019-12-31 0 1.640 1.640 1.650 1.610 1.790 60,283,500 101,079,310 1.6767 1.532 1.532 1.541 1.504 1.672 64,550,322 1.5659 9.33%
2019-12-30 0 1.500 1.490 1.500 1.470 1.510 5,609,476 8,365,415 1.4913 1.401 1.392 1.401 1.373 1.410 6,006,511 1.3927 0.67%
2019-12-27 0 1.490 1.490 1.500 1.470 1.560 17,441,862 26,371,250 1.5120 1.392 1.392 1.401 1.373 1.457 18,676,384 1.4120 1.36%
2019-12-24 0 1.470 1.470 1.480 1.450 1.480 2,799,000 4,105,650 1.4668 1.373 1.373 1.382 1.354 1.382 2,997,111 1.3699 0.00%
2019-12-23 0 1.470 1.460 1.470 1.450 1.500 5,155,500 7,587,730 1.4718 1.373 1.363 1.373 1.354 1.401 5,520,403 1.3745 0.00%
2019-12-20 0 1.470 1.470 1.480 1.470 1.500 6,950,000 10,307,665 1.4831 1.373 1.373 1.382 1.373 1.401 7,441,916 1.3851 -2.00%
2019-12-19 0 1.500 1.490 1.500 1.460 1.520 7,475,878 11,071,315 1.4809 1.401 1.392 1.401 1.363 1.420 8,005,015 1.3830 -0.66%
2019-12-18 0 1.510 1.500 1.510 1.490 1.560 12,972,740 19,583,405 1.5096 1.410 1.401 1.410 1.392 1.457 13,890,941 1.4098 -1.31%
2019-12-17 0 1.530 1.530 1.540 1.420 1.600 48,385,500 74,241,722 1.5344 1.429 1.429 1.438 1.326 1.494 51,810,190 1.4330 6.99%
2019-12-16 0 1.430 1.430 1.440 1.430 1.480 12,122,000 17,461,870 1.4405 1.335 1.335 1.345 1.335 1.382 12,979,986 1.3453 -0.69%
2019-12-13 0 1.440 1.430 1.440 1.400 1.460 11,215,234 15,984,702 1.4253 1.345 1.335 1.345 1.307 1.363 12,009,040 1.3311 3.60%
2019-12-12 0 1.390 1.380 1.390 1.380 1.460 17,744,000 25,249,550 1.4230 1.298 1.289 1.298 1.289 1.363 18,999,907 1.3289 -1.42%
2019-12-11 0 1.410 1.410 1.420 1.370 1.430 10,246,500 14,341,440 1.3996 1.317 1.317 1.326 1.279 1.335 10,971,740 1.3071 0.00%
2019-12-10 0 1.410 1.410 1.420 1.400 1.440 9,716,500 13,795,385 1.4198 1.317 1.317 1.326 1.307 1.345 10,404,227 1.3259 -0.70%
2019-12-09 0 1.420 1.410 1.420 1.390 1.460 12,131,219 17,303,727 1.4264 1.326 1.317 1.326 1.298 1.363 12,989,858 1.3321 2.16%
2019-12-06 0 1.390 1.390 1.400 1.380 1.430 5,734,000 8,035,860 1.4014 1.298 1.298 1.307 1.289 1.335 6,139,848 1.3088 -0.71%
2019-12-05 0 1.400 1.400 1.410 1.400 1.430 3,923,000 5,540,484 1.4123 1.307 1.307 1.317 1.307 1.335 4,200,667 1.3190 -0.71%
2019-12-04 0 1.410 1.400 1.410 1.380 1.450 15,779,461 22,363,837 1.4173 1.317 1.307 1.317 1.289 1.354 16,896,320 1.3236 -1.40%
2019-12-03 0 1.430 1.420 1.430 1.350 1.440 18,200,990 25,465,954 1.3992 1.335 1.326 1.335 1.261 1.345 19,489,243 1.3067 4.38%
2019-12-02 0 1.370 1.360 1.370 1.320 1.450 26,224,600 36,040,205 1.3743 1.279 1.270 1.279 1.233 1.354 28,080,758 1.2834 -4.86%
2019-11-29 0 1.440 1.430 1.440 1.430 1.470 8,981,060 12,954,978 1.4425 1.345 1.335 1.345 1.335 1.373 9,616,733 1.3471 0.00%
2019-11-28 0 1.440 1.440 1.460 1.430 1.500 25,357,483 36,887,457 1.4547 1.345 1.345 1.363 1.335 1.401 27,152,267 1.3585 -4.00%
2019-11-27 0 1.500 1.490 1.500 1.490 1.610 56,516,655 88,002,023 1.5571 1.401 1.392 1.401 1.392 1.504 60,516,862 1.4542 -4.46%
2019-11-26 0 1.570 1.570 1.580 1.500 1.680 136,509,925 215,323,157 1.5773 1.466 1.466 1.476 1.401 1.569 146,171,997 1.4731 3.97%
2019-11-25 0 1.510 1.500 1.510 1.490 1.580 26,623,520 40,457,445 1.5196 1.410 1.401 1.410 1.392 1.476 28,507,913 1.4192 -1.95%
2019-11-22 0 1.540 1.540 1.550 1.520 1.620 16,783,500 26,236,840 1.5633 1.438 1.438 1.448 1.420 1.513 17,971,424 1.4599 -3.75%
2019-11-21 0 1.600 1.600 1.610 1.580 1.620 10,556,039 16,866,735 1.5978 1.494 1.494 1.504 1.476 1.513 11,303,188 1.4922 -0.62%
2019-11-20 0 1.610 1.610 1.620 1.590 1.640 8,729,500 14,075,380 1.6124 1.504 1.504 1.513 1.485 1.532 9,347,368 1.5058 -1.83%
2019-11-19 0 1.640 1.630 1.640 1.590 1.660 11,433,506 18,524,205 1.6202 1.532 1.522 1.532 1.485 1.550 12,242,761 1.5131 3.14%
2019-11-18 0 1.590 1.580 1.590 1.580 1.660 8,769,000 14,088,637 1.6066 1.485 1.476 1.485 1.476 1.550 9,389,663 1.5004 -2.45%
2019-11-15 0 1.630 1.630 1.640 1.620 1.650 5,096,964 8,345,782 1.6374 1.522 1.522 1.532 1.513 1.541 5,457,723 1.5292 0.00%
2019-11-14 0 1.630 1.630 1.640 1.620 1.670 8,720,500 14,245,150 1.6335 1.522 1.522 1.532 1.513 1.560 9,337,731 1.5255 -0.61%
2019-11-13 0 1.640 1.630 1.640 1.630 1.690 7,683,944 12,657,650 1.6473 1.532 1.522 1.532 1.522 1.578 8,227,808 1.5384 -2.96%
2019-11-12 0 1.690 1.690 1.700 1.630 1.700 8,662,000 14,435,030 1.6665 1.578 1.578 1.588 1.522 1.588 9,275,090 1.5563 3.68%
2019-11-11 0 1.630 1.630 1.650 1.610 1.690 12,632,296 20,696,417 1.6384 1.522 1.522 1.541 1.504 1.578 13,526,401 1.5301 -2.98%
2019-11-08 0 1.680 1.680 1.690 1.680 1.770 25,205,616 42,914,811 1.7026 1.569 1.569 1.578 1.569 1.653 26,989,651 1.5900 -4.00%
2019-11-07 0 1.750 1.740 1.750 1.730 1.800 14,891,286 26,138,615 1.7553 1.634 1.625 1.634 1.616 1.681 15,945,280 1.6393 -0.57%
2019-11-06 0 1.760 1.760 1.770 1.760 1.850 17,014,500 30,485,990 1.7918 1.644 1.644 1.653 1.644 1.728 18,218,774 1.6733 -3.83%
2019-11-05 0 1.830 1.820 1.830 1.760 1.860 23,622,500 43,049,610 1.8224 1.709 1.700 1.709 1.644 1.737 25,294,483 1.7019 3.98%
2019-11-04 0 1.760 1.760 1.770 1.750 1.790 8,459,000 14,929,705 1.7649 1.644 1.644 1.653 1.634 1.672 9,057,722 1.6483 -0.56%
2019-11-01 0 1.770 1.760 1.770 1.730 1.770 7,573,000 13,305,455 1.7570 1.653 1.644 1.653 1.616 1.653 8,109,011 1.6408 1.72%
2019-10-31 0 1.740 1.740 1.750 1.740 1.840 14,911,500 26,527,961 1.7790 1.625 1.625 1.634 1.625 1.718 15,966,925 1.6614 -3.87%
2019-10-30 0 1.810 1.810 1.820 1.760 1.870 18,785,000 34,202,815 1.8208 1.690 1.690 1.700 1.644 1.746 20,114,589 1.7004 0.56%
2019-10-29 0 1.800 1.790 1.800 1.780 1.920 22,814,776 41,814,899 1.8328 1.681 1.672 1.681 1.662 1.793 24,429,589 1.7116 -4.26%
2019-10-28 0 1.880 1.880 1.890 1.860 2.270 89,860,001 182,492,971 2.0309 1.756 1.756 1.765 1.737 2.120 96,220,226 1.8966 7.43%
2019-10-25 0 1.750 1.730 1.750 1.720 1.780 7,784,400 13,589,267 1.7457 1.634 1.616 1.634 1.606 1.662 8,335,374 1.6303 1.74%
2019-10-24 0 1.720 1.720 1.730 1.710 1.770 5,967,378 10,316,873 1.7289 1.606 1.606 1.616 1.597 1.653 6,389,745 1.6146 -2.27%
2019-10-23 0 1.760 1.750 1.760 1.660 1.840 38,165,500 67,115,180 1.7585 1.644 1.634 1.644 1.550 1.718 40,866,826 1.6423 6.02%
2019-10-22 0 1.660 1.650 1.660 1.650 1.710 5,231,032 8,719,915 1.6670 1.550 1.541 1.550 1.541 1.597 5,601,281 1.5568 -2.35%
2019-10-21 0 1.700 1.700 1.710 1.690 1.730 5,174,500 8,831,355 1.7067 1.588 1.588 1.597 1.578 1.616 5,540,747 1.5939 -1.16%
2019-10-18 0 1.720 1.720 1.730 1.700 1.750 9,285,333 16,015,159 1.7248 1.606 1.606 1.616 1.588 1.634 9,942,542 1.6108 0.00%
2019-10-17 0 1.720 1.720 1.730 1.700 1.760 13,185,500 22,752,985 1.7256 1.606 1.606 1.616 1.588 1.644 14,118,760 1.6115 -2.27%
2019-10-16 0 1.760 1.750 1.760 1.700 1.760 7,549,000 13,058,535 1.7298 1.644 1.634 1.644 1.588 1.644 8,083,313 1.6155 1.73%
2019-10-15 0 1.730 1.730 1.740 1.700 1.770 6,971,500 12,035,710 1.7264 1.616 1.616 1.625 1.588 1.653 7,464,938 1.6123 -1.70%
2019-10-14 0 1.760 1.750 1.760 1.700 1.800 10,177,191 17,796,612 1.7487 1.644 1.634 1.644 1.588 1.681 10,897,525 1.6331 0.00%
2019-10-11 0 1.760 1.740 1.760 1.690 1.780 13,264,000 23,111,365 1.7424 1.644 1.625 1.644 1.578 1.662 14,202,816 1.6272 2.33%
2019-10-10 0 1.720 1.720 1.740 1.590 1.750 19,678,980 33,022,991 1.6781 1.606 1.606 1.625 1.485 1.634 21,071,844 1.5672 3.61%
2019-10-09 0 1.660 1.650 1.660 1.600 1.680 13,193,067 21,570,577 1.6350 1.550 1.541 1.550 1.494 1.569 14,126,863 1.5269 -1.78%
2019-10-08 0 1.690 1.680 1.690 1.680 1.750 10,921,525 18,669,254 1.7094 1.578 1.569 1.578 1.569 1.634 11,694,543 1.5964 -3.43%
2019-10-04 0 1.750 1.740 1.750 1.720 1.790 2,579,500 4,500,245 1.7446 1.634 1.625 1.634 1.606 1.672 2,762,075 1.6293 -0.57%
2019-10-03 0 1.760 1.750 1.760 1.710 1.760 4,728,551 8,214,226 1.7372 1.644 1.634 1.644 1.597 1.644 5,063,234 1.6223 0.00%
2019-10-02 0 1.760 1.760 1.770 1.750 1.800 5,563,000 9,816,665 1.7646 1.644 1.644 1.653 1.634 1.681 5,956,745 1.6480 -2.22%
2019-09-30 0 1.800 1.800 1.810 1.780 1.820 3,137,711 5,639,535 1.7973 1.681 1.681 1.690 1.662 1.700 3,359,796 1.6785 -0.55%
2019-09-27 0 1.810 1.810 1.820 1.800 1.850 3,463,253 6,287,827 1.8156 1.690 1.690 1.700 1.681 1.728 3,708,380 1.6956 -1.09%
2019-09-26 0 1.830 1.830 1.840 1.810 1.900 10,459,000 19,381,220 1.8531 1.709 1.709 1.718 1.690 1.774 11,199,280 1.7306 0.55%
2019-09-25 0 1.820 1.810 1.820 1.810 1.850 4,427,240 8,047,064 1.8176 1.700 1.690 1.700 1.690 1.728 4,740,597 1.6975 -1.62%
2019-09-24 0 1.850 1.830 1.850 1.820 1.910 10,251,753 19,002,689 1.8536 1.728 1.709 1.728 1.700 1.784 10,977,365 1.7311 0.00%
2019-09-23 0 1.850 1.840 1.850 1.830 1.930 10,999,737 20,517,476 1.8653 1.728 1.718 1.728 1.709 1.802 11,778,290 1.7420 -3.65%
2019-09-20 0 1.920 1.920 1.930 1.830 1.970 22,206,917 42,507,624 1.9142 1.793 1.793 1.802 1.709 1.840 23,778,706 1.7876 4.92%
2019-09-19 0 1.830 1.830 1.840 1.830 1.880 4,976,500 9,174,810 1.8436 1.709 1.709 1.718 1.709 1.756 5,328,733 1.7218 -2.14%
2019-09-18 0 1.870 1.860 1.870 1.850 1.880 3,383,500 6,307,685 1.8642 1.746 1.737 1.746 1.728 1.756 3,622,982 1.7410 0.54%
2019-09-17 0 1.860 1.860 1.870 1.820 1.900 7,042,557 13,055,489 1.8538 1.737 1.737 1.746 1.700 1.774 7,541,024 1.7313 -2.11%
2019-09-16 0 1.900 1.880 1.900 1.860 1.960 10,876,000 20,510,040 1.8858 1.774 1.756 1.774 1.737 1.830 11,645,795 1.7612 -2.56%
2019-09-13 0 1.950 1.940 1.950 1.870 1.950 7,463,500 14,270,955 1.9121 1.821 1.812 1.821 1.746 1.821 7,991,761 1.7857 1.04%
2019-09-12 0 1.930 1.920 1.930 1.900 2.030 9,099,500 17,605,185 1.9347 1.802 1.793 1.802 1.774 1.896 9,743,556 1.8069 -2.53%
2019-09-11 0 1.980 1.970 1.980 1.830 2.010 14,734,000 28,528,100 1.9362 1.849 1.840 1.849 1.709 1.877 15,776,862 1.8082 7.61%
2019-09-10 0 1.840 1.830 1.840 1.810 1.870 6,005,500 11,000,925 1.8318 1.718 1.709 1.718 1.690 1.746 6,430,565 1.7107 -1.60%
2019-09-09 0 1.870 1.850 1.870 1.840 1.890 5,207,000 9,719,320 1.8666 1.746 1.728 1.746 1.718 1.765 5,575,548 1.7432 0.54%
2019-09-06 0 1.860 1.860 1.870 1.800 1.890 8,355,500 15,560,325 1.8623 1.737 1.737 1.746 1.681 1.765 8,946,896 1.7392 1.09%
2019-09-05 0 1.840 1.840 1.850 1.790 1.850 7,337,000 13,394,435 1.8256 1.718 1.718 1.728 1.672 1.728 7,856,307 1.7049 -0.54%
2019-09-04 0 1.850 1.840 1.850 1.750 1.870 13,486,957 24,517,185 1.8178 1.728 1.718 1.728 1.634 1.746 14,441,554 1.6977 2.78%
2019-09-03 0 1.800 1.800 1.810 1.800 1.910 17,256,500 31,592,495 1.8308 1.681 1.681 1.690 1.681 1.784 18,477,902 1.7097 -5.76%
2019-09-02 0 1.910 1.900 1.910 1.880 1.980 16,768,000 32,011,315 1.9091 1.784 1.774 1.784 1.756 1.849 17,954,827 1.7829 -3.54%
2019-08-30 0 1.980 1.970 1.980 1.960 2.010 7,333,318 14,558,682 1.9853 1.849 1.840 1.849 1.830 1.877 7,852,365 1.8541 0.00%
2019-08-29 0 1.980 1.970 1.980 1.960 2.020 4,753,000 9,419,645 1.9818 1.849 1.840 1.849 1.830 1.886 5,089,414 1.8508 0.00%
2019-08-28 0 1.980 1.970 1.980 1.970 2.000 4,990,500 9,867,290 1.9772 1.849 1.840 1.849 1.840 1.868 5,343,724 1.8465 0.00%
2019-08-27 0 1.980 1.980 1.990 1.960 2.080 17,852,300 35,538,922 1.9907 1.849 1.849 1.858 1.830 1.943 19,115,873 1.8591 -1.00%
2019-08-26 0 2.000 2.000 2.010 1.960 2.110 21,821,800 44,672,444 2.0471 1.868 1.868 1.877 1.830 1.971 23,366,331 1.9118 -2.44%
2019-08-23 0 2.050 2.050 2.060 1.980 2.150 20,046,200 41,341,225 2.0623 1.914 1.914 1.924 1.849 2.008 21,465,055 1.9260 3.02%
2019-08-22 0 1.990 1.990 2.000 1.980 2.050 6,836,500 13,700,635 2.0040 1.858 1.858 1.868 1.849 1.914 7,320,382 1.8716 -0.50%
2019-08-21 0 2.000 2.000 2.020 1.990 2.030 5,638,618 11,292,412 2.0027 1.868 1.868 1.886 1.858 1.896 6,037,715 1.8703 0.50%
2019-08-20 0 1.990 1.990 2.000 1.980 2.080 10,443,000 21,118,130 2.0222 1.858 1.858 1.868 1.849 1.943 11,182,148 1.8886 -3.40%
2019-08-19 0 2.060 2.050 2.060 1.990 2.080 8,534,000 17,452,525 2.0451 1.924 1.914 1.924 1.858 1.943 9,138,030 1.9099 4.04%
2019-08-16 0 1.980 1.980 1.990 1.980 2.060 6,514,000 13,124,700 2.0148 1.849 1.849 1.858 1.849 1.924 6,975,056 1.8817 -2.94%
2019-08-15 0 2.040 2.040 2.050 1.910 2.090 8,672,500 17,358,565 2.0016 1.905 1.905 1.914 1.784 1.952 9,286,333 1.8693 4.08%
2019-08-14 0 1.960 1.950 1.960 1.940 2.060 8,519,500 16,869,950 1.9802 1.830 1.821 1.830 1.812 1.924 9,122,504 1.8493 0.00%
2019-08-13 0 1.960 1.960 1.980 1.960 2.030 8,880,769 17,659,261 1.9885 1.830 1.830 1.849 1.830 1.896 9,509,343 1.8570 -3.45%
2019-08-12 0 2.030 2.020 2.030 1.980 2.050 5,293,000 10,651,750 2.0124 1.896 1.886 1.896 1.849 1.914 5,667,635 1.8794 1.00%
2019-08-09 0 2.010 2.010 2.020 2.010 2.150 9,212,000 18,875,945 2.0491 1.877 1.877 1.886 1.877 2.008 9,864,019 1.9136 -4.74%
2019-08-08 0 2.110 2.100 2.110 2.090 2.180 9,238,000 19,589,415 2.1205 1.971 1.961 1.971 1.952 2.036 9,891,859 1.9804 1.44%
2019-08-07 0 2.080 2.080 2.090 2.080 2.170 6,192,500 13,101,685 2.1157 1.943 1.943 1.952 1.943 2.027 6,630,801 1.9759 0.00%
2019-08-06 0 2.080 2.080 2.090 1.930 2.240 21,331,208 44,240,897 2.0740 1.943 1.943 1.952 1.802 2.092 22,841,015 1.9369 2.46%
2019-08-05 0 2.030 2.030 2.040 2.030 2.150 9,918,000 20,582,060 2.0752 1.896 1.896 1.905 1.896 2.008 10,619,989 1.9380 -6.45%
2019-08-02 0 2.170 2.170 2.180 2.120 2.180 10,481,500 22,546,359 2.1511 2.027 2.027 2.036 1.980 2.036 11,223,373 2.0089 -3.12%
2019-08-01 0 2.240 2.230 2.240 2.220 2.340 9,866,000 22,363,150 2.2667 2.092 2.083 2.092 2.073 2.185 10,564,308 2.1169 -3.03%
2019-07-31 0 2.310 2.300 2.310 2.270 2.360 6,928,500 15,946,370 2.3016 2.157 2.148 2.157 2.120 2.204 7,418,894 2.1494 -2.53%
2019-07-30 0 2.370 2.370 2.380 2.350 2.490 8,946,500 21,566,080 2.4106 2.213 2.213 2.223 2.195 2.325 9,579,727 2.2512 -0.84%
2019-07-29 0 2.390 2.390 2.400 2.340 2.490 14,599,889 35,008,875 2.3979 2.232 2.232 2.241 2.185 2.325 15,633,258 2.2394 -2.85%
2019-07-26 0 2.460 2.450 2.460 2.440 2.610 17,577,000 44,348,405 2.5231 2.297 2.288 2.297 2.279 2.437 18,821,087 2.3563 -6.46%
2019-07-25 0 2.630 2.620 2.630 2.400 2.650 40,622,143 103,314,870 2.5433 2.456 2.447 2.456 2.241 2.475 43,497,348 2.3752 8.68%
2019-07-24 0 2.420 2.410 2.420 2.390 2.770 67,045,424 171,168,973 2.5530 2.260 2.251 2.260 2.232 2.587 71,790,850 2.3843 -7.63%
2019-07-23 0 2.620 2.620 2.630 2.050 2.620 91,568,769 218,734,753 2.3887 2.447 2.447 2.456 1.914 2.447 98,049,939 2.2309 29.70%
2019-07-22 0 2.020 2.000 2.020 1.990 2.110 14,167,100 28,661,105 2.0231 1.886 1.868 1.886 1.858 1.971 15,169,837 1.8893 -4.27%
2019-07-19 0 2.110 2.110 2.120 2.100 2.150 5,502,269 11,677,608 2.1223 1.971 1.971 1.980 1.961 2.008 5,891,716 1.9820 0.96%
2019-07-18 0 2.090 2.090 2.100 2.090 2.180 9,733,500 20,652,715 2.1218 1.952 1.952 1.961 1.952 2.036 10,422,430 1.9816 -4.13%
2019-07-17 0 2.180 2.160 2.180 2.150 2.200 3,804,000 8,225,440 2.1623 2.036 2.017 2.036 2.008 2.055 4,073,244 2.0194 0.00%
2019-07-16 0 2.180 2.160 2.180 2.140 2.190 3,964,500 8,595,972 2.1682 2.036 2.017 2.036 1.999 2.045 4,245,104 2.0249 0.93%
2019-07-15 0 2.160 2.150 2.160 2.090 2.160 5,992,500 12,847,590 2.1439 2.017 2.008 2.017 1.952 2.017 6,416,645 2.0022 1.89%
2019-07-12 0 2.120 2.120 2.140 2.120 2.200 4,147,000 8,874,217 2.1399 1.980 1.980 1.999 1.980 2.055 4,440,522 1.9985 -1.85%
2019-07-11 0 2.160 2.150 2.160 2.130 2.220 7,861,000 17,185,265 2.1861 2.017 2.008 2.017 1.989 2.073 8,417,396 2.0416 -0.46%
2019-07-10 0 2.170 2.170 2.180 2.160 2.220 5,318,500 11,635,590 2.1878 2.027 2.027 2.036 2.017 2.073 5,694,940 2.0431 -0.91%
2019-07-09 0 2.190 2.180 2.190 2.130 2.250 5,821,500 12,560,625 2.1576 2.045 2.036 2.045 1.989 2.101 6,233,541 2.0150 -0.90%
2019-07-08 0 2.210 2.200 2.210 2.000 2.260 17,867,500 37,762,670 2.1135 2.064 2.055 2.064 1.868 2.111 19,132,149 1.9738 -2.64%
2019-07-05 0 2.270 2.260 2.270 2.250 2.380 12,953,488 29,584,848 2.2839 2.120 2.111 2.120 2.101 2.223 13,870,326 2.1330 -4.62%
2019-07-04 0 2.380 2.380 2.390 2.380 2.460 10,166,612 24,523,671 2.4122 2.223 2.223 2.232 2.223 2.297 10,886,197 2.2527 -1.24%
2019-07-03 0 2.410 2.410 2.420 2.410 2.550 11,452,000 28,137,215 2.4570 2.251 2.251 2.260 2.251 2.381 12,262,564 2.2946 -5.49%
2019-07-02 0 2.550 2.550 2.560 2.520 2.590 10,668,582 27,323,685 2.5611 2.381 2.381 2.391 2.353 2.419 11,423,696 2.3918 1.19%
2019-06-28 0 2.520 2.520 2.540 2.490 2.560 7,811,819 19,643,754 2.5146 2.353 2.353 2.372 2.325 2.391 8,364,734 2.3484 -0.79%
2019-06-27 0 2.540 2.540 2.550 2.510 2.560 6,107,117 15,451,266 2.5300 2.372 2.372 2.381 2.344 2.391 6,539,374 2.3628 0.79%
2019-06-26 0 2.520 2.520 2.530 2.520 2.610 6,183,869 15,781,529 2.5520 2.353 2.353 2.363 2.353 2.437 6,621,559 2.3834 -3.08%
2019-06-25 0 2.600 2.600 2.610 2.550 2.690 10,516,000 27,282,925 2.5944 2.428 2.428 2.437 2.381 2.512 11,260,315 2.4229 -3.70%
2019-06-24 0 2.700 2.670 2.700 2.640 2.750 17,657,300 47,305,293 2.6791 2.522 2.494 2.522 2.465 2.568 18,907,071 2.5020 -0.37%
2019-06-21 0 2.710 2.710 2.720 2.570 2.720 37,385,737 100,259,597 2.6818 2.531 2.531 2.540 2.400 2.540 40,031,872 2.5045 0.37%
2019-06-20 0 2.700 2.690 2.700 2.610 2.730 17,429,056 46,933,105 2.6928 2.522 2.512 2.522 2.437 2.550 18,662,672 2.5148 3.45%
2019-06-19 0 2.610 2.610 2.630 2.590 2.770 12,488,603 33,227,918 2.6607 2.437 2.437 2.456 2.419 2.587 13,372,537 2.4848 -2.61%
2019-06-18 0 2.680 2.670 2.680 2.560 2.680 7,017,791 18,502,913 2.6366 2.503 2.494 2.503 2.391 2.503 7,514,505 2.4623 4.28%
2019-06-17 0 2.570 2.560 2.570 2.490 2.600 17,459,184 44,357,307 2.5406 2.400 2.391 2.400 2.325 2.428 18,694,932 2.3727 2.39%
2019-06-14 0 2.510 2.500 2.510 2.490 2.550 7,287,428 18,293,145 2.5102 2.344 2.335 2.344 2.325 2.381 7,803,227 2.3443 0.00%
2019-06-13 0 2.510 2.510 2.520 2.500 2.570 4,424,122 11,125,213 2.5147 2.344 2.344 2.353 2.335 2.400 4,737,258 2.3484 -1.57%
2019-06-12 0 2.550 2.510 2.550 2.510 2.580 4,192,262 10,650,674 2.5406 2.381 2.344 2.381 2.344 2.409 4,488,987 2.3726 -1.54%
2019-06-11 0 2.590 2.570 2.590 2.510 2.600 6,672,755 17,175,740 2.5740 2.419 2.400 2.419 2.344 2.428 7,145,048 2.4039 2.37%
2019-06-10 0 2.530 2.520 2.530 2.490 2.580 5,949,379 15,086,428 2.5358 2.363 2.353 2.363 2.325 2.409 6,370,472 2.3682 1.20%
2019-06-06 0 2.500 2.500 2.520 2.480 2.560 9,439,000 23,639,045 2.5044 2.335 2.335 2.353 2.316 2.391 10,107,085 2.3389 -1.19%
2019-06-05 0 2.530 2.510 2.530 2.460 2.650 8,980,627 22,707,007 2.5284 2.363 2.344 2.363 2.297 2.475 9,616,269 2.3613 -1.94%
2019-06-04 0 2.580 2.560 2.580 2.540 2.760 10,449,983 27,294,669 2.6119 2.409 2.391 2.409 2.372 2.578 11,189,625 2.4393 -4.44%
2019-06-03 0 2.700 2.660 2.700 2.520 2.700 9,686,500 25,450,680 2.6274 2.522 2.484 2.522 2.353 2.522 10,372,103 2.4538 1.89%
2019-05-31 0 2.650 2.630 2.650 2.590 2.710 7,890,692 20,837,156 2.6407 2.475 2.456 2.475 2.419 2.531 8,449,189 2.4662 -1.49%
2019-05-30 0 2.690 2.680 2.690 2.650 2.800 8,661,585 23,269,748 2.6865 2.512 2.503 2.512 2.475 2.615 9,274,646 2.5090 -3.93%
2019-05-29 0 2.800 2.790 2.800 2.730 2.840 14,008,314 39,121,642 2.7927 2.615 2.606 2.615 2.550 2.652 14,999,812 2.6081 -0.71%
2019-05-28 0 2.820 2.820 2.830 2.580 2.820 22,191,348 61,235,329 2.7594 2.634 2.634 2.643 2.409 2.634 23,762,035 2.5770 7.63%
2019-05-27 0 2.620 2.610 2.620 2.550 2.690 4,512,000 11,839,340 2.6240 2.447 2.437 2.447 2.381 2.512 4,831,356 2.4505 -0.38%
2019-05-24 0 2.630 2.620 2.630 2.560 2.660 5,268,078 13,727,575 2.6058 2.456 2.447 2.456 2.391 2.484 5,640,949 2.4336 2.33%
2019-05-23 0 2.570 2.550 2.570 2.520 2.640 5,910,144 15,139,762 2.5617 2.400 2.381 2.400 2.353 2.465 6,328,460 2.3923 -1.53%
2019-05-22 0 2.610 2.600 2.610 2.590 2.720 5,712,573 15,143,878 2.6510 2.437 2.428 2.437 2.419 2.540 6,116,905 2.4757 -1.51%
2019-05-21 0 2.650 2.640 2.650 2.560 2.740 13,016,560 34,527,094 2.6526 2.475 2.465 2.475 2.391 2.559 13,937,863 2.4772 3.52%
2019-05-20 0 2.560 2.530 2.560 2.450 2.600 5,739,774 14,444,636 2.5166 2.391 2.363 2.391 2.288 2.428 6,146,031 2.3502 0.39%
2019-05-17 0 2.550 2.540 2.550 2.520 2.800 21,931,517 56,896,721 2.5943 2.381 2.372 2.381 2.353 2.615 23,483,814 2.4228 -6.59%
2019-05-16 0 2.730 2.730 2.740 2.710 2.990 19,408,470 55,072,899 2.8376 2.550 2.550 2.559 2.531 2.792 20,782,187 2.6500 -4.55%
2019-05-15 0 2.860 2.860 2.870 2.530 2.900 24,614,273 68,569,712 2.7858 2.671 2.671 2.680 2.363 2.708 26,356,453 2.6016 11.28%
2019-05-14 0 2.570 2.560 2.570 2.300 2.630 18,341,804 46,186,282 2.5181 2.400 2.391 2.400 2.148 2.456 19,640,023 2.3516 7.08%
2019-05-10 0 2.400 2.400 2.410 2.350 2.490 5,145,012 12,451,304 2.4201 2.241 2.241 2.251 2.195 2.325 5,509,172 2.2601 1.27%
2019-05-09 0 2.370 2.370 2.380 2.310 2.470 9,098,900 21,518,826 2.3650 2.213 2.213 2.223 2.157 2.307 9,742,913 2.2087 -4.44%
2019-05-08 0 2.480 2.470 2.480 2.460 2.540 7,629,600 18,994,869 2.4896 2.316 2.307 2.316 2.297 2.372 8,169,617 2.3251 -3.50%
2019-05-07 0 2.570 2.570 2.580 2.500 2.630 9,822,864 25,225,547 2.5680 2.400 2.400 2.409 2.335 2.456 10,518,119 2.3983 0.78%
2019-05-06 0 2.550 2.540 2.550 2.490 2.720 26,119,664 67,024,171 2.5660 2.381 2.372 2.381 2.325 2.540 27,968,395 2.3964 -8.60%
2019-05-03 0 2.790 2.760 2.790 2.710 2.800 6,804,996 18,760,419 2.7569 2.606 2.578 2.606 2.531 2.615 7,286,649 2.5746 0.00%
2019-05-02 0 2.790 2.790 2.810 2.780 2.900 6,199,768 17,510,409 2.8244 2.606 2.606 2.624 2.596 2.708 6,638,583 2.6377 -3.13%
2019-04-30 0 2.880 2.870 2.880 2.820 2.940 5,510,000 15,877,465 2.8816 2.690 2.680 2.690 2.634 2.746 5,899,994 2.6911 -3.03%
2019-04-29 0 2.970 2.960 2.970 2.860 3.080 6,999,510 20,803,183 2.9721 2.774 2.764 2.774 2.671 2.876 7,494,930 2.7756 1.71%
2019-04-26 0 2.920 2.910 2.920 2.890 2.990 9,426,296 27,659,672 2.9343 2.727 2.718 2.727 2.699 2.792 10,093,482 2.7403 -0.68%
2019-04-25 0 2.940 2.940 2.950 2.930 3.100 7,680,161 22,935,061 2.9863 2.746 2.746 2.755 2.736 2.895 8,223,757 2.7889 -4.55%
2019-04-24 0 3.080 3.040 3.080 2.990 3.180 13,878,500 42,289,675 3.0471 2.876 2.839 2.876 2.792 2.970 14,860,810 2.8457 -0.65%
2019-04-23 0 3.100 3.100 3.110 3.070 3.330 19,960,058 62,502,068 3.1314 2.895 2.895 2.904 2.867 3.110 21,372,816 2.9244 -7.46%
2019-04-18 0 3.350 3.310 3.350 3.300 3.450 11,148,474 37,290,307 3.3449 3.129 3.091 3.129 3.082 3.222 11,937,555 3.1238 -2.90%
2019-04-17 0 3.450 3.440 3.450 3.290 3.510 18,637,087 64,038,675 3.4361 3.222 3.213 3.222 3.073 3.278 19,956,206 3.2090 4.55%
2019-04-16 0 3.300 3.300 3.310 3.260 3.380 10,204,864 33,908,681 3.3228 3.082 3.082 3.091 3.045 3.157 10,927,157 3.1032 -1.20%
2019-04-15 0 3.340 3.330 3.340 3.310 3.550 19,797,874 67,769,187 3.4231 3.119 3.110 3.119 3.091 3.315 21,199,153 3.1968 -1.47%
2019-04-12 0 3.390 3.390 3.400 3.350 3.620 34,845,600 120,798,824 3.4667 3.166 3.166 3.175 3.129 3.381 37,311,946 3.2375 -3.97%
2019-04-11 0 3.530 3.530 3.540 3.520 3.840 33,708,566 121,974,396 3.6185 3.297 3.297 3.306 3.287 3.586 36,094,434 3.3793 -7.59%
2019-04-10 0 3.820 3.820 3.840 3.790 4.020 15,850,392 61,240,488 3.8637 3.567 3.567 3.586 3.539 3.754 16,972,271 3.6083 -4.50%
2019-04-09 0 4.000 3.970 4.000 3.930 4.050 9,487,304 37,927,703 3.9977 3.736 3.708 3.736 3.670 3.782 10,158,808 3.7335 -0.50%
2019-04-08 0 4.020 4.010 4.020 3.930 4.050 12,519,000 50,086,005 4.0008 3.754 3.745 3.754 3.670 3.782 13,405,086 3.7363 1.52%
2019-04-04 0 3.960 3.950 3.960 3.900 3.990 7,022,305 27,666,067 3.9397 3.698 3.689 3.698 3.642 3.726 7,519,339 3.6793 0.25%
2019-04-03 0 3.950 3.930 3.950 3.880 4.000 10,288,149 40,657,081 3.9518 3.689 3.670 3.689 3.624 3.736 11,016,337 3.6906 0.51%
2019-04-02 0 3.930 3.920 3.930 3.850 4.000 8,252,253 32,496,869 3.9379 3.670 3.661 3.670 3.596 3.736 8,836,341 3.6776 0.00%
2019-04-01 0 3.930 3.900 3.930 3.710 3.930 17,932,860 69,209,453 3.8594 3.670 3.642 3.670 3.465 3.670 19,202,135 3.6043 6.50%
2019-03-29 0 3.690 3.680 3.690 3.630 3.770 13,952,687 51,481,981 3.6898 3.446 3.437 3.446 3.390 3.521 14,940,248 3.4459 0.82%
2019-03-28 0 3.660 3.660 3.690 3.650 3.860 24,370,799 90,705,303 3.7219 3.418 3.418 3.446 3.409 3.605 26,095,746 3.4759 -1.88%
2019-03-27 0 3.730 3.720 3.730 3.630 3.870 14,058,967 52,501,233 3.7344 3.483 3.474 3.483 3.390 3.614 15,054,050 3.4875 -2.36%
2019-03-26 0 3.820 3.810 3.820 3.770 4.040 14,276,236 55,313,207 3.8745 3.567 3.558 3.567 3.521 3.773 15,286,698 3.6184 -4.98%
2019-03-25 0 4.020 4.010 4.020 3.800 4.050 15,245,500 60,379,240 3.9605 3.754 3.745 3.754 3.549 3.782 16,324,565 3.6987 1.26%
2019-03-22 0 3.970 3.940 3.970 3.780 3.980 9,847,818 38,129,367 3.8719 3.708 3.680 3.708 3.530 3.717 10,544,839 3.6159 2.32%
2019-03-21 0 3.880 3.880 3.890 3.390 4.160 39,521,904 154,393,628 3.9065 3.624 3.624 3.633 3.166 3.885 42,319,235 3.6483 4.58%
2019-03-20 0 3.710 3.700 3.710 3.710 3.800 9,267,050 34,699,817 3.7444 3.465 3.455 3.465 3.465 3.549 9,922,965 3.4969 -1.85%
2019-03-19 0 3.780 3.770 3.780 3.710 3.820 9,648,119 36,334,716 3.7660 3.530 3.521 3.530 3.465 3.567 10,331,006 3.5171 0.80%
2019-03-18 0 3.750 3.750 3.760 3.640 3.840 16,963,000 63,808,115 3.7616 3.502 3.502 3.511 3.399 3.586 18,163,629 3.5130 0.00%
2019-03-15 0 3.750 3.750 3.760 3.700 3.950 31,062,186 118,154,520 3.8038 3.502 3.502 3.511 3.455 3.689 33,260,745 3.5524 -3.85%
2019-03-14 0 3.900 3.900 3.910 3.900 4.300 30,077,500 120,589,195 4.0093 3.642 3.642 3.652 3.642 4.016 32,206,363 3.7443 -8.02%
2019-03-13 0 4.240 4.240 4.250 4.180 4.380 10,119,338 42,952,291 4.2446 3.960 3.960 3.969 3.904 4.090 10,835,577 3.9640 -0.47%
2019-03-12 0 4.260 4.250 4.260 4.170 4.560 50,089,367 216,468,142 4.3216 3.978 3.969 3.978 3.894 4.259 53,634,656 4.0360 0.47%
2019-03-11 0 4.240 4.240 4.250 3.880 4.300 40,585,500 168,640,855 4.1552 3.960 3.960 3.969 3.624 4.016 43,458,112 3.8805 9.56%
2019-03-08 0 3.870 3.860 3.870 3.860 4.150 36,618,996 145,699,975 3.9788 3.614 3.605 3.614 3.605 3.876 39,210,862 3.7158 -4.68%
2019-03-07 0 4.060 4.050 4.060 3.650 4.190 72,877,850 292,198,423 4.0094 3.792 3.782 3.792 3.409 3.913 78,036,091 3.7444 10.03%
2019-03-06 0 3.690 3.680 3.690 3.660 3.800 21,469,937 79,050,671 3.6819 3.446 3.437 3.446 3.418 3.549 22,989,563 3.4385 -1.07%
2019-03-05 0 3.730 3.710 3.730 3.570 3.790 20,980,232 77,437,623 3.6910 3.483 3.465 3.483 3.334 3.539 22,465,197 3.4470 1.08%
2019-03-04 0 3.690 3.680 3.690 3.340 3.840 71,278,419 263,905,047 3.7025 3.446 3.437 3.446 3.119 3.586 76,323,453 3.4577 10.81%
2019-03-01 0 3.330 3.320 3.330 3.170 3.350 20,035,248 65,665,658 3.2775 3.110 3.101 3.110 2.960 3.129 21,453,328 3.0609 3.74%
2019-02-28 0 3.210 3.200 3.210 3.160 3.300 16,128,073 52,343,371 3.2455 2.998 2.988 2.998 2.951 3.082 17,269,606 3.0310 0.94%
2019-02-27 0 3.180 3.160 3.180 3.120 3.240 12,767,808 40,593,093 3.1793 2.970 2.951 2.970 2.914 3.026 13,671,504 2.9692 1.60%
2019-02-26 0 3.130 3.130 3.140 3.040 3.210 23,981,579 75,193,433 3.1355 2.923 2.923 2.932 2.839 2.998 25,678,978 2.9282 -1.57%
2019-02-25 0 3.180 3.180 3.190 3.160 3.400 33,772,228 109,995,822 3.2570 2.970 2.970 2.979 2.951 3.175 36,162,602 3.0417 -3.05%
2019-02-22 0 3.280 3.270 3.280 3.220 3.330 17,723,875 57,814,775 3.2620 3.063 3.054 3.063 3.007 3.110 18,978,358 3.0464 1.86%
2019-02-21 0 3.220 3.220 3.230 3.160 3.370 36,970,964 121,491,560 3.2861 3.007 3.007 3.016 2.951 3.147 39,587,742 3.0689 1.26%
2019-02-20 0 3.180 3.180 3.190 3.100 3.240 20,647,071 65,778,842 3.1859 2.970 2.970 2.979 2.895 3.026 22,108,456 2.9753 2.91%
2019-02-19 0 3.090 3.090 3.100 3.070 3.190 15,505,454 48,136,475 3.1045 2.886 2.886 2.895 2.867 2.979 16,602,919 2.8993 -1.59%
2019-02-18 0 3.140 3.120 3.140 3.010 3.230 30,203,505 94,377,555 3.1247 2.932 2.914 2.932 2.811 3.016 32,341,287 2.9182 5.37%
2019-02-15 0 2.980 2.970 2.980 2.960 3.110 24,009,839 72,245,010 3.0090 2.783 2.774 2.783 2.764 2.904 25,709,238 2.8101 -3.87%
2019-02-14 0 3.100 3.090 3.100 3.100 3.300 29,231,063 92,882,304 3.1775 2.895 2.886 2.895 2.895 3.082 31,300,016 2.9675 -4.91%
2019-02-13 0 3.260 3.250 3.260 3.100 3.300 46,861,454 151,729,423 3.2378 3.045 3.035 3.045 2.895 3.082 50,178,273 3.0238 2.19%
2019-02-12 0 3.190 3.170 3.190 3.080 3.350 29,805,409 95,859,209 3.2162 2.979 2.960 2.979 2.876 3.129 31,915,014 3.0036 -2.15%
2019-02-11 0 3.260 3.250 3.260 2.980 3.330 55,517,260 177,901,828 3.2044 3.045 3.035 3.045 2.783 3.110 59,446,731 2.9926 5.84%
2019-02-08 0 3.080 3.070 3.080 2.570 3.100 41,103,838 120,368,391 2.9284 2.876 2.867 2.876 2.400 2.895 44,013,137 2.7348 18.01%
2019-02-04 0 2.610 2.610 2.620 2.570 2.700 5,510,998 14,358,019 2.6053 2.437 2.437 2.447 2.400 2.522 5,901,062 2.4331 -1.88%
2019-02-01 0 2.660 2.650 2.660 2.620 2.710 4,226,728 11,216,487 2.6537 2.484 2.475 2.484 2.447 2.531 4,525,893 2.4783 -0.37%
2019-01-31 0 2.670 2.670 2.680 2.590 2.750 11,935,025 32,005,037 2.6816 2.494 2.494 2.503 2.419 2.568 12,779,777 2.5044 2.69%
2019-01-30 0 2.600 2.580 2.600 2.490 2.650 13,554,500 34,932,905 2.5772 2.428 2.409 2.428 2.325 2.475 14,513,878 2.4069 1.17%
2019-01-29 0 2.570 2.560 2.570 2.420 2.600 9,502,500 23,965,005 2.5220 2.400 2.391 2.400 2.260 2.428 10,175,080 2.3553 1.18%
2019-01-28 0 2.540 2.540 2.550 2.520 2.660 13,018,500 33,586,440 2.5799 2.372 2.372 2.381 2.353 2.484 13,939,940 2.4094 0.79%
2019-01-25 0 2.520 2.520 2.530 2.410 2.560 16,617,514 41,663,264 2.5072 2.353 2.353 2.363 2.251 2.391 17,793,689 2.3415 4.56%
2019-01-24 0 2.410 2.400 2.410 2.290 2.420 11,147,500 26,404,660 2.3687 2.251 2.241 2.251 2.139 2.260 11,936,512 2.2121 2.99%
2019-01-23 0 2.340 2.330 2.340 2.220 2.380 24,672,533 57,057,423 2.3126 2.185 2.176 2.185 2.073 2.223 26,418,837 2.1597 -2.09%
2019-01-22 0 2.390 2.380 2.390 2.320 2.630 23,163,108 56,023,115 2.4186 2.232 2.223 2.232 2.167 2.456 24,802,576 2.2588 -8.78%
2019-01-21 0 2.620 2.610 2.620 2.600 2.740 8,527,500 22,781,240 2.6715 2.447 2.437 2.447 2.428 2.559 9,131,070 2.4949 -2.60%
2019-01-18 0 2.690 2.680 2.690 2.650 2.770 10,790,553 29,067,022 2.6937 2.512 2.503 2.512 2.475 2.587 11,554,300 2.5157 -1.47%
2019-01-17 0 2.730 2.730 2.740 2.600 2.760 20,729,146 55,820,518 2.6929 2.550 2.550 2.559 2.428 2.578 22,196,340 2.5149 3.41%
2019-01-16 0 2.640 2.630 2.640 2.570 2.670 7,492,000 19,668,710 2.6253 2.465 2.456 2.465 2.400 2.494 8,022,278 2.4518 0.76%
2019-01-15 0 2.620 2.610 2.620 2.560 2.650 7,788,500 20,292,890 2.6055 2.447 2.437 2.447 2.391 2.475 8,339,764 2.4333 1.16%
2019-01-14 0 2.590 2.590 2.600 2.580 2.750 9,662,000 25,519,520 2.6412 2.419 2.419 2.428 2.409 2.568 10,345,869 2.4666 -4.07%
2019-01-11 0 2.700 2.690 2.700 2.550 2.740 22,487,492 59,159,686 2.6308 2.522 2.512 2.522 2.381 2.559 24,079,140 2.4569 0.00%
2019-01-10 0 2.700 2.690 2.700 2.580 2.800 19,661,745 52,792,890 2.6851 2.522 2.512 2.522 2.409 2.615 21,053,389 2.5076 2.27%
2019-01-09 0 2.640 2.640 2.650 2.580 2.860 31,778,176 86,949,203 2.7361 2.465 2.465 2.475 2.409 2.671 34,027,412 2.5553 -4.00%
2019-01-08 0 2.750 2.740 2.750 2.550 2.760 38,151,047 102,688,598 2.6916 2.568 2.559 2.568 2.381 2.578 40,851,350 2.5137 6.59%
2019-01-07 0 2.580 2.580 2.590 2.420 2.620 28,747,534 72,993,414 2.5391 2.409 2.409 2.419 2.260 2.447 30,782,263 2.3713 4.03%
2019-01-04 0 2.480 2.470 2.480 2.260 2.500 32,333,987 77,540,665 2.3981 2.316 2.307 2.316 2.111 2.335 34,622,563 2.2396 6.44%
2019-01-03 0 2.330 2.320 2.330 2.260 2.410 33,957,500 79,476,655 2.3405 2.176 2.167 2.176 2.111 2.251 36,360,987 2.1858 0.00%
2019-01-02 0 2.330 2.330 2.340 2.130 2.390 58,078,045 133,314,582 2.2954 2.176 2.176 2.185 1.989 2.232 62,188,766 2.1437 6.39%
2018-12-31 0 2.190 2.180 2.190 2.030 2.190 10,170,609 21,628,627 2.1266 2.045 2.036 2.045 1.896 2.045 10,890,477 1.9860 4.78%
2018-12-28 0 2.090 2.090 2.100 1.940 2.130 24,425,441 50,380,792 2.0626 1.952 1.952 1.961 1.812 1.989 26,154,256 1.9263 6.63%
2018-12-27 0 1.960 1.960 1.970 1.940 2.150 18,539,603 37,746,198 2.0360 1.830 1.830 1.840 1.812 2.008 19,851,822 1.9014 -6.22%
2018-12-24 0 2.090 2.080 2.090 2.050 2.110 6,894,147 14,330,958 2.0787 1.952 1.943 1.952 1.914 1.971 7,382,110 1.9413 -0.48%
2018-12-21 0 2.100 2.080 2.100 2.070 2.180 28,060,535 59,355,578 2.1153 1.961 1.943 1.961 1.933 2.036 30,046,639 1.9754 -4.55%
2018-12-20 0 2.200 2.190 2.200 2.160 2.280 23,639,000 52,291,002 2.2121 2.055 2.045 2.055 2.017 2.129 25,312,151 2.0658 -3.93%
2018-12-19 0 2.290 2.280 2.290 2.140 2.380 45,988,902 103,643,778 2.2537 2.139 2.129 2.139 1.999 2.223 49,243,963 2.1047 1.78%
2018-12-18 0 2.250 2.240 2.250 2.220 2.480 34,931,520 80,532,813 2.3054 2.101 2.092 2.101 2.073 2.316 37,403,947 2.1531 -7.41%
2018-12-17 0 2.430 2.420 2.430 2.370 2.500 29,699,293 72,260,101 2.4331 2.269 2.260 2.269 2.213 2.335 31,801,387 2.2722 1.67%
2018-12-14 0 2.390 2.390 2.400 2.370 2.690 67,857,957 167,392,713 2.4668 2.232 2.232 2.241 2.213 2.512 72,660,893 2.3038 -9.47%
2018-12-13 0 2.640 2.640 2.650 2.620 2.820 43,667,600 118,617,147 2.7164 2.465 2.465 2.475 2.447 2.634 46,758,361 2.5368 0.00%
2018-12-12 0 2.640 2.640 2.650 2.630 2.830 28,919,000 78,589,470 2.7176 2.465 2.465 2.475 2.456 2.643 30,965,866 2.5379 -5.38%
2018-12-11 0 2.790 2.780 2.790 2.780 2.870 8,709,815 24,471,948 2.8097 2.606 2.596 2.606 2.596 2.680 9,326,289 2.6240 -2.11%
2018-12-10 0 2.850 2.840 2.850 2.790 3.000 15,217,097 43,415,780 2.8531 2.662 2.652 2.662 2.606 2.802 16,294,152 2.6645 -5.00%
2018-12-07 0 3.000 2.990 3.000 2.980 3.120 26,507,183 80,448,536 3.0350 2.802 2.792 2.802 2.783 2.914 28,383,342 2.8344 -2.91%
2018-12-06 0 3.090 3.080 3.090 3.040 3.230 52,055,799 161,481,469 3.1021 2.886 2.876 2.886 2.839 3.016 55,740,270 2.8970 -4.33%
2018-12-05 0 3.230 3.230 3.240 3.180 3.270 11,302,162 36,485,157 3.2282 3.016 3.016 3.026 2.970 3.054 12,102,121 3.0148 -1.82%
2018-12-04 0 3.290 3.290 3.300 3.200 3.330 25,606,678 83,904,042 3.2766 3.073 3.073 3.082 2.988 3.110 27,419,100 3.0601 0.30%
2018-12-03 0 3.280 3.280 3.290 3.250 3.400 42,645,888 141,756,114 3.3240 3.063 3.063 3.073 3.035 3.175 45,664,333 3.1043 0.92%
2018-11-30 0 3.250 3.250 3.260 2.960 3.450 121,986,729 383,043,523 3.1400 3.035 3.035 3.045 2.764 3.222 130,620,860 2.9325 -4.13%
2018-11-29 0 3.390 3.380 3.390 3.390 4.070 57,959,700 213,918,910 3.6908 3.166 3.157 3.166 3.166 3.801 62,062,045 3.4469 -15.88%
2018-11-28 0 4.030 4.030 4.040 4.000 4.090 12,212,591 49,249,336 4.0327 3.764 3.764 3.773 3.736 3.820 13,076,989 3.7661 0.00%
2018-11-27 0 4.030 4.030 4.040 4.000 4.180 21,008,217 85,245,931 4.0577 3.764 3.764 3.773 3.736 3.904 22,495,163 3.7895 -2.42%
2018-11-26 0 4.130 4.130 4.160 4.120 4.200 10,574,939 43,958,980 4.1569 3.857 3.857 3.885 3.848 3.922 11,323,425 3.8821 -0.24%
2018-11-23 0 4.140 4.140 4.150 4.080 4.180 7,855,000 32,496,657 4.1371 3.866 3.866 3.876 3.810 3.904 8,410,971 3.8636 0.49%
2018-11-22 0 4.120 4.110 4.120 4.000 4.150 25,157,502 102,185,723 4.0618 3.848 3.838 3.848 3.736 3.876 26,938,132 3.7933 0.73%
2018-11-21 0 4.090 4.090 4.110 4.040 4.160 17,692,674 72,574,053 4.1019 3.820 3.820 3.838 3.773 3.885 18,944,948 3.8308 0.49%
2018-11-20 0 4.070 4.060 4.070 4.000 4.230 66,345,942 270,544,148 4.0778 3.801 3.792 3.801 3.736 3.950 71,041,859 3.8082 -6.44%
2018-11-19 0 4.350 4.340 4.350 4.350 4.530 17,754,955 78,251,233 4.4073 4.062 4.053 4.062 4.062 4.231 19,011,638 4.1160 -2.68%
2018-11-16 0 4.470 4.470 4.480 4.370 4.580 34,955,561 156,868,664 4.4877 4.175 4.175 4.184 4.081 4.277 37,429,690 4.1910 1.13%
2018-11-15 0 4.420 4.420 4.440 4.180 4.480 24,235,448 105,897,650 4.3695 4.128 4.128 4.147 3.904 4.184 25,950,815 4.0807 5.24%
2018-11-14 0 4.200 4.200 4.210 4.120 4.270 15,109,500 63,504,875 4.2030 3.922 3.922 3.932 3.848 3.988 16,178,939 3.9252 1.69%
2018-11-13 0 4.130 4.120 4.130 4.020 4.200 17,842,424 73,241,307 4.1049 3.857 3.848 3.857 3.754 3.922 19,105,298 3.8336 0.73%
2018-11-12 0 4.100 4.090 4.100 4.050 4.210 9,805,000 40,266,350 4.1067 3.829 3.820 3.829 3.782 3.932 10,498,991 3.8353 -2.15%
2018-11-09 0 4.190 4.180 4.190 4.130 4.240 6,142,500 25,621,550 4.1712 3.913 3.904 3.913 3.857 3.960 6,577,262 3.8955 -0.95%
2018-11-08 0 4.230 4.230 4.240 4.210 4.350 10,594,500 45,221,970 4.2684 3.950 3.950 3.960 3.932 4.062 11,344,371 3.9863 0.95%
2018-11-07 0 4.190 4.190 4.220 4.180 4.380 12,617,408 53,769,156 4.2615 3.913 3.913 3.941 3.904 4.090 13,510,459 3.9798 -3.68%
2018-11-06 0 4.350 4.340 4.350 4.240 4.380 11,005,196 47,314,561 4.2993 4.062 4.053 4.062 3.960 4.090 11,784,136 4.0151 0.69%
2018-11-05 0 4.320 4.320 4.330 4.280 4.460 10,974,532 47,759,468 4.3518 4.034 4.034 4.044 3.997 4.165 11,751,301 4.0642 -0.92%
2018-11-02 0 4.360 4.350 4.360 4.150 4.410 23,842,200 101,880,989 4.2731 4.072 4.062 4.072 3.876 4.118 25,529,733 3.9907 5.83%
2018-11-01 0 4.120 4.110 4.120 4.070 4.250 11,238,316 46,733,885 4.1584 3.848 3.838 3.848 3.801 3.969 12,033,756 3.8836 0.73%
2018-10-31 0 4.090 4.090 4.120 4.070 4.170 5,515,000 22,677,450 4.1120 3.820 3.820 3.848 3.801 3.894 5,905,348 3.8402 0.49%
2018-10-30 0 4.070 4.060 4.070 4.020 4.150 3,282,000 13,313,860 4.0566 3.801 3.792 3.801 3.754 3.876 3,514,298 3.7885 -0.73%
2018-10-29 0 4.100 4.090 4.100 4.080 4.190 3,938,567 16,273,894 4.1319 3.829 3.820 3.829 3.810 3.913 4,217,336 3.8588 -2.38%
2018-10-26 0 4.200 4.200 4.210 4.130 4.260 10,191,658 42,744,312 4.1940 3.922 3.922 3.932 3.857 3.978 10,913,016 3.9168 1.20%
2018-10-25 0 4.150 4.140 4.150 3.880 4.160 11,680,747 46,550,854 3.9853 3.876 3.866 3.876 3.624 3.885 12,507,502 3.7218 0.73%
2018-10-24 0 4.120 4.120 4.130 4.100 4.390 10,244,692 43,105,983 4.2076 3.848 3.848 3.857 3.829 4.100 10,969,804 3.9295 -5.72%
2018-10-23 0 4.370 4.350 4.370 4.310 4.700 10,022,260 45,010,494 4.4911 4.081 4.062 4.081 4.025 4.389 10,731,628 4.1942 -6.02%
2018-10-22 0 4.650 4.650 4.680 4.600 4.760 9,755,052 45,717,473 4.6865 4.343 4.343 4.371 4.296 4.445 10,445,507 4.3768 0.00%
2018-10-19 0 4.650 4.630 4.650 4.510 4.740 11,535,088 53,208,085 4.6127 4.343 4.324 4.343 4.212 4.427 12,351,533 4.3078 -1.48%
2018-10-18 0 4.720 4.710 4.720 4.650 4.790 14,194,488 67,084,228 4.7261 4.408 4.399 4.408 4.343 4.473 15,199,163 4.4137 -0.42%
2018-10-16 0 4.740 4.740 4.750 4.500 4.930 29,581,812 140,978,758 4.7657 4.427 4.427 4.436 4.203 4.604 31,675,591 4.4507 2.16%
2018-10-15 0 4.640 4.640 4.650 4.600 4.720 5,600,599 26,092,450 4.6589 4.333 4.333 4.343 4.296 4.408 5,997,005 4.3509 0.00%
2018-10-12 0 4.640 4.640 4.650 4.480 4.800 10,827,500 50,078,705 4.6251 4.333 4.333 4.343 4.184 4.483 11,593,863 4.3194 -0.64%
2018-10-11 0 4.670 4.660 4.670 4.540 4.940 18,259,500 85,671,555 4.6919 4.361 4.352 4.361 4.240 4.613 19,551,894 4.3818 -8.97%
2018-10-10 0 5.130 5.130 5.140 5.070 5.200 6,804,825 34,903,678 5.1293 4.791 4.791 4.800 4.735 4.856 7,286,466 4.7902 0.00%
2018-10-09 0 5.130 5.130 5.160 5.080 5.240 9,659,124 49,863,369 5.1623 4.791 4.791 4.819 4.744 4.894 10,342,790 4.8211 0.59%
2018-10-08 0 5.100 5.100 5.120 5.000 5.200 14,037,000 71,247,390 5.0757 4.763 4.763 4.782 4.669 4.856 15,030,529 4.7402 0.39%
2018-10-05 0 5.080 5.080 5.090 5.050 5.150 8,213,500 41,812,690 5.0907 4.744 4.744 4.754 4.716 4.810 8,794,846 4.7542 -1.36%
2018-10-04 0 5.150 5.140 5.150 5.060 5.230 6,811,000 34,817,380 5.1119 4.810 4.800 4.810 4.726 4.884 7,293,078 4.7740 -0.96%
2018-10-03 0 5.200 5.190 5.200 5.060 5.260 7,951,000 41,007,020 5.1575 4.856 4.847 4.856 4.726 4.912 8,513,766 4.8166 0.97%
2018-10-02 0 5.150 5.150 5.160 5.140 5.480 15,671,500 82,410,930 5.2586 4.810 4.810 4.819 4.800 5.118 16,780,717 4.9110 -6.02%
2018-09-28 0 5.480 5.460 5.480 5.250 5.720 32,902,500 179,327,422 5.4503 5.118 5.099 5.118 4.903 5.342 35,231,315 5.0900 -4.20%
2018-09-27 0 5.720 5.720 5.730 5.670 6.240 31,089,651 187,042,401 6.0162 5.342 5.342 5.351 5.295 5.828 33,290,154 5.6186 -8.92%
2018-09-26 0 6.280 6.280 6.290 6.080 6.450 35,374,670 222,320,129 6.2847 5.865 5.865 5.874 5.678 6.024 37,878,463 5.8693 2.28%
2018-09-24 0 6.140 6.140 6.150 5.850 6.250 15,051,658 92,071,780 6.1171 5.734 5.734 5.743 5.463 5.837 16,117,003 5.7127 3.19%
2018-09-21 0 5.950 5.940 5.950 5.470 5.950 30,834,753 177,677,160 5.7622 5.557 5.547 5.557 5.108 5.557 33,017,214 5.3813 6.82%
2018-09-20 0 5.570 5.570 5.580 5.420 5.600 10,522,062 57,874,439 5.5003 5.202 5.202 5.211 5.062 5.230 11,266,806 5.1367 0.72%
2018-09-19 0 5.530 5.520 5.530 5.230 5.530 14,692,492 79,793,501 5.4309 5.164 5.155 5.164 4.884 5.164 15,732,416 5.0719 4.54%
2018-09-18 0 5.290 5.280 5.290 5.110 5.320 13,284,134 69,355,087 5.2209 4.940 4.931 4.940 4.772 4.968 14,224,375 4.8758 2.52%
2018-09-17 0 5.160 5.130 5.160 5.070 5.180 6,120,000 31,346,690 5.1220 4.819 4.791 4.819 4.735 4.838 6,553,169 4.7834 -0.96%
2018-09-14 0 5.210 5.190 5.210 5.080 5.240 13,957,476 71,981,920 5.1572 4.866 4.847 4.866 4.744 4.894 14,945,376 4.8163 0.58%
2018-09-13 0 5.180 5.180 5.190 4.820 5.220 39,168,002 198,471,008 5.0672 4.838 4.838 4.847 4.501 4.875 41,940,284 4.7322 7.92%
2018-09-12 0 4.800 4.770 4.800 4.540 4.820 19,835,400 92,841,335 4.6806 4.483 4.455 4.483 4.240 4.501 21,239,335 4.3712 3.00%
2018-09-11 0 4.660 4.660 4.670 4.610 4.740 10,016,500 46,865,255 4.6788 4.352 4.352 4.361 4.305 4.427 10,725,461 4.3695 0.22%
2018-09-10 0 4.650 4.650 4.660 4.570 4.700 6,056,500 28,032,120 4.6284 4.343 4.343 4.352 4.268 4.389 6,485,175 4.3225 0.00%
2018-09-07 0 4.650 4.600 4.650 4.560 4.720 9,915,761 45,890,155 4.6280 4.343 4.296 4.343 4.259 4.408 10,617,591 4.3221 0.43%
2018-09-06 0 4.630 4.620 4.630 4.530 4.720 14,057,914 64,796,393 4.6092 4.324 4.315 4.324 4.231 4.408 15,052,923 4.3046 0.22%
2018-09-05 0 4.620 4.600 4.620 4.490 4.640 19,254,000 88,079,747 4.5746 4.315 4.296 4.315 4.193 4.333 20,616,784 4.2722 1.99%
2018-09-04 0 4.530 4.530 4.540 4.230 4.590 30,249,355 134,908,280 4.4599 4.231 4.231 4.240 3.950 4.287 32,390,382 4.1651 5.10%
2018-09-03 0 4.310 4.310 4.320 4.190 4.320 17,013,495 72,677,673 4.2718 4.025 4.025 4.034 3.913 4.034 18,217,698 3.9894 1.41%
2018-08-31 0 4.250 4.250 4.260 4.000 4.250 16,126,246 66,321,460 4.1126 3.969 3.969 3.978 3.736 3.969 17,267,650 3.8408 2.91%
2018-08-30 0 4.130 4.120 4.130 4.080 4.190 8,683,753 35,724,204 4.1139 3.857 3.848 3.857 3.810 3.913 9,298,383 3.8420 -0.24%
2018-08-29 0 4.140 4.110 4.140 4.060 4.190 10,915,500 44,797,020 4.1040 3.866 3.838 3.866 3.792 3.913 11,688,091 3.8327 0.24%
2018-08-28 0 4.130 4.110 4.130 4.010 4.150 12,640,500 51,816,685 4.0993 3.857 3.838 3.857 3.745 3.876 13,535,185 3.8283 2.74%
2018-08-27 0 4.020 4.010 4.020 3.980 4.450 22,766,000 94,208,060 4.1381 3.754 3.745 3.754 3.717 4.156 24,377,361 3.8646 -8.64%
2018-08-24 0 4.400 4.390 4.400 4.230 4.470 17,573,752 76,831,923 4.3720 4.109 4.100 4.109 3.950 4.175 18,817,609 4.0830 1.38%
2018-08-23 0 4.340 4.330 4.340 4.020 4.360 26,138,430 110,400,360 4.2237 4.053 4.044 4.053 3.754 4.072 27,988,489 3.9445 3.58%
2018-08-22 0 4.190 4.180 4.190 3.910 4.450 77,973,850 317,333,860 4.0697 3.913 3.904 3.913 3.652 4.156 83,492,782 3.8007 -13.07%
2018-08-21 0 4.820 4.810 4.820 4.700 4.870 8,154,905 39,151,415 4.8010 4.501 4.492 4.501 4.389 4.548 8,732,103 4.4836 1.47%
2018-08-20 0 4.750 4.740 4.750 4.470 4.800 10,830,000 50,543,175 4.6670 4.436 4.427 4.436 4.175 4.483 11,596,539 4.3585 4.17%
2018-08-17 0 4.560 4.550 4.560 4.500 4.840 8,666,500 40,110,485 4.6282 4.259 4.249 4.259 4.203 4.520 9,279,909 4.3223 -4.80%
2018-08-16 0 4.790 4.780 4.790 4.720 4.980 15,346,500 73,690,510 4.8018 4.473 4.464 4.473 4.408 4.651 16,432,714 4.4844 -3.82%
2018-08-15 0 4.980 4.970 4.980 4.880 5.490 15,241,170 76,902,504 5.0457 4.651 4.641 4.651 4.557 5.127 16,319,929 4.7122 -8.79%
2018-08-14 0 5.460 5.450 5.460 5.420 5.750 14,082,530 77,578,448 5.5088 5.099 5.090 5.099 5.062 5.370 15,079,281 5.1447 -5.54%
2018-08-13 0 5.780 5.750 5.780 5.640 5.850 5,041,000 28,873,885 5.7278 5.398 5.370 5.398 5.267 5.463 5,397,798 5.3492 -2.36%
2018-08-10 0 5.920 5.910 5.920 5.880 6.000 3,190,500 18,935,450 5.9349 5.529 5.519 5.529 5.491 5.603 3,416,321 5.5426 -1.17%
2018-08-09 0 5.990 5.980 5.990 5.890 6.050 6,959,865 41,681,327 5.9888 5.594 5.585 5.594 5.501 5.650 7,452,479 5.5929 1.53%
2018-08-08 0 5.900 5.870 5.900 5.850 5.970 2,513,000 14,792,224 5.8863 5.510 5.482 5.510 5.463 5.575 2,690,868 5.4972 -0.67%
2018-08-07 0 5.940 5.920 5.940 5.840 5.990 3,810,500 22,536,980 5.9144 5.547 5.529 5.547 5.454 5.594 4,080,204 5.5235 -0.17%
2018-08-06 0 5.950 5.880 5.950 5.760 6.040 8,222,212 48,484,397 5.8968 5.557 5.491 5.557 5.379 5.641 8,804,174 5.5070 0.00%
2018-08-03 0 5.950 5.910 5.950 5.740 5.980 10,983,500 64,155,090 5.8410 5.557 5.519 5.557 5.361 5.585 11,760,904 5.4549 -0.17%
2018-08-02 0 5.960 5.950 5.960 5.820 6.060 11,325,580 66,984,219 5.9144 5.566 5.557 5.566 5.435 5.659 12,127,196 5.5235 -1.65%
2018-08-01 0 6.060 6.010 6.060 5.980 6.150 7,514,500 45,430,300 6.0457 5.659 5.613 5.659 5.585 5.743 8,046,371 5.6461 0.17%
2018-07-31 0 6.050 6.040 6.050 6.000 6.110 8,447,700 50,962,562 6.0327 5.650 5.641 5.650 5.603 5.706 9,045,622 5.6339 -1.14%
2018-07-30 0 6.120 6.080 6.120 6.010 6.230 6,510,000 39,694,850 6.0975 5.715 5.678 5.715 5.613 5.818 6,970,773 5.6945 -1.29%
2018-07-27 0 6.200 6.190 6.200 6.170 6.270 3,460,500 21,495,085 6.2116 5.790 5.781 5.790 5.762 5.856 3,705,432 5.8010 -0.48%
2018-07-26 0 6.230 6.210 6.230 6.180 6.390 4,579,500 28,599,855 6.2452 5.818 5.800 5.818 5.771 5.968 4,903,634 5.8324 -1.27%
2018-07-25 0 6.310 6.300 6.310 6.290 6.500 5,609,500 35,712,060 6.3664 5.893 5.884 5.893 5.874 6.070 6,006,536 5.9455 -1.41%
2018-07-24 0 6.400 6.400 6.410 6.320 6.550 9,630,000 62,284,955 6.4678 5.977 5.977 5.986 5.902 6.117 10,311,604 6.0403 1.27%
2018-07-23 0 6.320 6.310 6.320 6.280 6.400 5,226,982 33,058,768 6.3246 5.902 5.893 5.902 5.865 5.977 5,596,944 5.9066 -0.63%
2018-07-20 0 6.360 6.350 6.360 6.310 6.450 3,598,046 22,969,234 6.3838 5.940 5.930 5.940 5.893 6.024 3,852,713 5.9618 -0.78%
2018-07-19 0 6.410 6.400 6.410 6.340 6.590 7,213,236 46,543,483 6.4525 5.986 5.977 5.986 5.921 6.154 7,723,784 6.0260 0.16%
2018-07-18 0 6.400 6.390 6.400 6.270 6.460 5,906,988 37,810,279 6.4009 5.977 5.968 5.977 5.856 6.033 6,325,080 5.9778 0.31%
2018-07-17 0 6.380 6.350 6.380 6.190 6.380 6,677,682 41,934,277 6.2798 5.958 5.930 5.958 5.781 5.958 7,150,323 5.8647 0.31%
2018-07-16 0 6.360 6.320 6.360 6.160 6.480 6,952,500 43,643,640 6.2774 5.940 5.902 5.940 5.753 6.052 7,444,593 5.8625 -1.09%
2018-07-13 0 6.430 6.390 6.430 6.340 6.570 9,197,531 59,278,828 6.4451 6.005 5.968 6.005 5.921 6.136 9,848,525 6.0191 0.00%
2018-07-12 0 6.430 6.430 6.440 6.100 6.500 16,548,725 105,321,621 6.3643 6.005 6.005 6.014 5.697 6.070 17,720,032 5.9436 4.72%
2018-07-11 0 6.140 6.140 6.150 6.000 6.270 13,564,257 82,893,992 6.1112 5.734 5.734 5.743 5.603 5.856 14,524,325 5.7073 -2.69%
2018-07-10 0 6.310 6.290 6.310 6.270 6.530 8,582,782 54,593,720 6.3608 5.893 5.874 5.893 5.856 6.098 9,190,265 5.9404 -0.63%
2018-07-09 0 6.350 6.320 6.350 6.200 6.400 3,985,241 25,192,626 6.3215 5.930 5.902 5.930 5.790 5.977 4,267,313 5.9036 0.95%
2018-07-06 0 6.290 6.290 6.300 6.240 6.500 5,610,045 35,497,668 6.3275 5.874 5.874 5.884 5.828 6.070 6,007,120 5.9093 -2.93%
2018-07-05 0 6.480 6.470 6.480 6.190 6.500 9,978,309 63,209,996 6.3347 6.052 6.042 6.052 5.781 6.070 10,684,566 5.9160 1.73%
2018-07-04 0 6.370 6.360 6.370 6.320 6.650 4,893,051 31,584,797 6.4550 5.949 5.940 5.949 5.902 6.210 5,239,378 6.0283 -3.48%
2018-07-03 0 6.600 6.600 6.610 6.440 6.820 7,737,500 50,971,740 6.5876 6.164 6.164 6.173 6.014 6.369 8,285,155 6.1522 -3.65%
2018-06-29 0 6.850 6.820 6.850 6.650 6.970 15,864,500 108,395,350 6.8326 6.397 6.369 6.397 6.210 6.509 16,987,378 6.3809 2.54%
2018-06-28 0 6.680 6.670 6.680 6.170 6.800 37,162,457 244,868,549 6.5891 6.238 6.229 6.238 5.762 6.351 39,792,788 6.1536 6.71%
2018-06-27 0 6.260 6.250 6.260 6.220 6.570 12,016,772 76,336,851 6.3525 5.846 5.837 5.846 5.809 6.136 12,867,310 5.9326 -1.57%
2018-06-26 0 6.360 6.360 6.370 6.250 6.500 14,647,313 93,351,569 6.3733 5.940 5.940 5.949 5.837 6.070 15,684,039 5.9520 -2.75%
2018-06-25 0 6.540 6.530 6.540 6.250 6.780 23,061,500 148,976,680 6.4600 6.108 6.098 6.108 5.837 6.332 24,693,776 6.0330 -3.11%
2018-06-22 0 6.750 6.740 6.750 6.680 6.880 9,721,800 65,523,051 6.7398 6.304 6.294 6.304 6.238 6.425 10,409,902 6.2943 -0.74%
2018-06-21 0 6.800 6.790 6.800 6.700 7.070 10,432,750 71,295,462 6.8338 6.351 6.341 6.351 6.257 6.603 11,171,172 6.3821 -2.86%
2018-06-20 0 7.000 7.000 7.030 6.790 7.080 10,310,033 71,760,879 6.9603 6.537 6.537 6.565 6.341 6.612 11,039,770 6.5002 0.14%
2018-06-19 0 6.990 6.990 7.000 6.680 7.150 47,482,612 321,915,480 6.7796 6.528 6.528 6.537 6.238 6.677 50,843,396 6.3315 -2.65%
2018-06-15 0 7.180 7.170 7.180 6.970 7.550 43,792,786 314,993,579 7.1928 6.705 6.696 6.705 6.509 7.051 46,892,407 6.7174 -4.52%
2018-06-14 0 7.520 7.510 7.520 7.460 7.750 13,005,500 98,194,931 7.5503 7.023 7.014 7.023 6.967 7.238 13,926,020 7.0512 -2.08%
2018-06-13 0 7.680 7.670 7.680 7.600 7.980 21,580,540 166,828,116 7.7305 7.172 7.163 7.172 7.098 7.453 23,107,995 7.2195 -3.40%
2018-06-12 0 7.950 7.940 7.950 7.880 8.140 13,660,161 109,062,579 7.9840 7.424 7.415 7.424 7.359 7.602 14,627,017 7.4562 -1.61%
2018-06-11 0 8.080 8.080 8.110 8.060 8.180 5,679,000 46,088,885 8.1157 7.546 7.546 7.574 7.527 7.639 6,080,955 7.5792 -0.86%
2018-06-08 0 8.150 8.150 8.160 8.000 8.220 14,734,632 119,484,855 8.1091 7.611 7.611 7.621 7.471 7.677 15,777,538 7.5731 0.00%
2018-06-07 0 8.150 8.140 8.150 8.070 8.320 18,401,911 150,243,041 8.1645 7.611 7.602 7.611 7.537 7.770 19,704,385 7.6249 -0.61%
2018-06-06 0 8.200 8.190 8.200 8.190 8.550 16,237,638 135,923,351 8.3709 7.658 7.649 7.658 7.649 7.985 17,386,926 7.8176 -3.53%
2018-06-05 0 8.500 8.490 8.500 8.280 8.520 11,706,500 98,900,675 8.4484 7.938 7.929 7.938 7.733 7.957 12,535,077 7.8899 1.80%
2018-06-04 0 8.350 8.340 8.350 8.080 8.360 21,446,000 177,053,755 8.2558 7.798 7.789 7.798 7.546 7.807 22,963,932 7.7101 -1.53%
2018-06-01 0 8.480 8.460 8.480 8.350 8.490 9,646,965 81,284,969 8.4260 7.919 7.901 7.919 7.798 7.929 10,329,770 7.8690 2.05%
2018-05-31 0 8.310 8.300 8.310 8.310 8.650 44,727,115 373,335,962 8.3470 7.761 7.751 7.761 7.761 8.078 47,892,867 7.7952 -2.35%
2018-05-30 0 8.510 8.500 8.510 8.290 8.600 21,568,500 181,818,525 8.4298 7.947 7.938 7.947 7.742 8.032 23,095,103 7.8726 -1.05%
2018-05-29 0 8.600 8.590 8.600 8.470 8.800 31,047,759 268,362,820 8.6435 8.032 8.022 8.032 7.910 8.218 33,245,297 8.0722 1.42%
2018-05-28 0 8.480 8.470 8.480 8.250 8.510 35,233,500 295,984,335 8.4007 7.919 7.910 7.919 7.705 7.947 37,727,301 7.8454 2.91%
2018-05-25 0 8.240 8.210 8.240 7.950 8.390 28,954,500 237,384,882 8.1985 7.695 7.667 7.695 7.424 7.835 31,003,878 7.6566 0.86%
2018-05-24 0 8.170 8.160 8.170 7.530 8.470 52,320,304 414,525,464 7.9228 7.630 7.621 7.630 7.032 7.910 56,023,497 7.3991 -2.51%
2018-05-23 0 8.380 8.380 8.390 8.340 8.670 11,610,683 98,444,039 8.4787 7.826 7.826 7.835 7.789 8.097 12,432,479 7.9183 -2.33%
2018-05-21 0 8.580 8.550 8.580 8.470 8.740 11,735,736 100,642,783 8.5758 8.013 7.985 8.013 7.910 8.162 12,566,383 8.0089 0.94%
2018-05-18 0 8.500 8.490 8.500 8.470 8.860 16,354,823 141,319,277 8.6408 7.938 7.929 7.938 7.910 8.274 17,512,405 8.0697 -1.73%
2018-05-17 0 8.650 8.650 8.660 8.370 8.810 32,364,000 279,723,529 8.6430 8.078 8.078 8.088 7.817 8.228 34,654,700 8.0717 2.98%
2018-05-16 0 8.400 8.400 8.410 8.350 8.440 5,758,718 48,354,368 8.3967 7.845 7.845 7.854 7.798 7.882 6,166,316 7.8417 0.00%
2018-05-15 0 8.400 8.390 8.400 8.350 8.500 13,732,504 115,702,408 8.4254 7.845 7.835 7.845 7.798 7.938 14,704,481 7.8685 0.48%
2018-05-14 0 8.360 8.350 8.360 8.260 8.420 10,484,363 87,249,190 8.3218 7.807 7.798 7.807 7.714 7.863 11,226,439 7.7718 0.12%
2018-05-11 0 8.350 8.320 8.350 8.250 8.610 13,160,500 111,493,732 8.4718 7.798 7.770 7.798 7.705 8.041 14,091,991 7.9119 -0.48%
2018-05-10 0 8.390 8.390 8.400 8.300 8.430 8,178,380 68,246,023 8.3447 7.835 7.835 7.845 7.751 7.873 8,757,240 7.7931 0.72%
2018-05-09 0 8.330 8.320 8.330 8.080 8.420 12,201,420 100,736,485 8.2561 7.779 7.770 7.779 7.546 7.863 13,065,028 7.7104 2.08%
2018-05-08 0 8.160 8.160 8.170 8.000 8.260 11,523,750 93,576,762 8.1203 7.621 7.621 7.630 7.471 7.714 12,339,393 7.5836 0.00%
2018-05-07 0 8.160 8.150 8.160 8.100 8.290 4,486,390 36,693,700 8.1789 7.621 7.611 7.621 7.565 7.742 4,803,933 7.6383 -0.85%
2018-05-04 0 8.230 8.230 8.240 8.200 8.390 4,263,069 35,285,093 8.2769 7.686 7.686 7.695 7.658 7.835 4,564,806 7.7298 -1.08%
2018-05-03 0 8.320 8.310 8.320 8.270 8.430 6,278,620 52,230,231 8.3187 7.770 7.761 7.770 7.723 7.873 6,723,016 7.7689 -0.72%
2018-05-02 0 8.380 8.350 8.380 8.280 8.490 5,401,000 45,161,670 8.3617 7.826 7.798 7.826 7.733 7.929 5,783,279 7.8090 0.24%
2018-04-30 0 8.360 8.360 8.370 8.260 8.550 11,419,662 95,488,800 8.3618 7.807 7.807 7.817 7.714 7.985 12,227,937 7.8091 0.36%
2018-04-27 0 8.330 8.330 8.340 8.070 8.370 10,858,000 89,267,095 8.2213 7.779 7.779 7.789 7.537 7.817 11,626,521 7.6779 1.83%
2018-04-26 0 8.180 8.160 8.180 8.000 8.250 12,081,445 98,208,784 8.1289 7.639 7.621 7.639 7.471 7.705 12,936,561 7.5916 -0.61%
2018-04-25 0 8.230 8.220 8.230 8.100 8.450 16,093,500 131,992,080 8.2016 7.686 7.677 7.686 7.565 7.891 17,232,586 7.6594 -2.95%
2018-04-24 0 8.480 8.440 8.480 8.350 8.510 8,242,500 69,606,065 8.4448 7.919 7.882 7.919 7.798 7.947 8,825,898 7.8866 0.24%
2018-04-23 0 8.460 8.460 8.470 8.400 8.760 8,787,204 74,630,904 8.4931 7.901 7.901 7.910 7.845 8.181 9,409,156 7.9317 -2.65%
2018-04-20 0 8.690 8.650 8.690 8.620 8.870 5,148,897 44,840,465 8.7088 8.116 8.078 8.116 8.050 8.284 5,513,332 8.1331 -0.80%
2018-04-19 0 8.760 8.750 8.760 8.720 8.890 7,240,250 63,796,530 8.8114 8.181 8.172 8.181 8.144 8.302 7,752,710 8.2289 -0.45%
2018-04-18 0 8.800 8.770 8.800 8.600 8.980 10,672,250 93,203,160 8.7332 8.218 8.190 8.218 8.032 8.386 11,427,624 8.1560 -0.90%
2018-04-17 0 8.880 8.840 8.890 8.800 9.150 10,660,016 95,712,444 8.9786 8.293 8.256 8.302 8.218 8.545 11,414,524 8.3851 -1.88%
2018-04-16 0 9.050 9.040 9.050 8.660 9.180 27,246,600 244,965,807 8.9907 8.452 8.442 8.452 8.088 8.573 29,175,094 8.3964 4.62%
2018-04-13 0 8.650 8.600 8.650 8.540 8.730 10,471,800 90,432,066 8.6358 8.078 8.032 8.078 7.975 8.153 11,212,986 8.0649 1.05%
2018-04-12 0 8.560 8.560 8.570 8.540 8.850 11,942,040 102,914,625 8.6178 7.994 7.994 8.004 7.975 8.265 12,787,289 8.0482 -2.73%
2018-04-11 0 8.800 8.780 8.800 8.740 9.030 10,457,220 92,864,373 8.8804 8.218 8.200 8.218 8.162 8.433 11,197,374 8.2934 -0.79%
2018-04-10 0 8.870 8.860 8.870 8.750 8.900 7,019,759 61,953,968 8.8257 8.284 8.274 8.284 8.172 8.312 7,516,612 8.2423 0.45%
2018-04-09 0 8.830 8.820 8.830 8.520 8.900 9,480,710 82,842,020 8.7380 8.246 8.237 8.246 7.957 8.312 10,151,748 8.1604 1.26%
2018-04-06 0 8.720 8.700 8.720 8.660 8.940 4,007,908 35,098,841 8.7574 8.144 8.125 8.144 8.088 8.349 4,291,585 8.1785 -0.80%
2018-04-04 0 8.790 8.750 8.790 8.710 9.000 4,714,261 41,533,303 8.8101 8.209 8.172 8.209 8.134 8.405 5,047,933 8.2278 -1.24%
2018-04-03 0 8.900 8.890 8.900 8.600 9.050 10,907,483 95,319,534 8.7389 8.312 8.302 8.312 8.032 8.452 11,679,507 8.1613 -1.00%
2018-03-29 0 8.990 8.990 9.000 8.780 9.180 15,350,102 137,335,017 8.9468 8.396 8.396 8.405 8.200 8.573 16,436,571 8.3555 0.22%
2018-03-28 0 8.970 8.970 8.980 8.890 9.600 23,729,212 216,154,966 9.1092 8.377 8.377 8.386 8.302 8.965 25,408,748 8.5071 -7.05%
2018-03-27 0 9.650 9.650 9.660 9.540 10.30 24,248,394 238,326,441 9.8285 9.012 9.012 9.021 8.909 9.619 25,964,678 9.1789 -4.27%
2018-03-26 0 10.08 10.06 10.08 9.220 10.08 16,038,000 156,540,945 9.7606 9.414 9.395 9.414 8.611 9.414 17,173,158 9.1154 6.78%
2018-03-23 0 9.440 9.430 9.440 9.090 9.500 14,334,290 134,110,782 9.3559 8.816 8.807 8.816 8.489 8.872 15,348,861 8.7375 -3.87%
2018-03-22 0 9.820 9.820 9.830 9.760 10.00 9,641,500 94,942,105 9.8472 9.171 9.171 9.180 9.115 9.339 10,323,918 9.1963 -1.80%
2018-03-21 0 10.00 9.960 10.00 9.920 10.16 8,580,000 85,955,470 10.018 9.339 9.302 9.339 9.264 9.488 9,187,286 9.3559 -1.19%
2018-03-20 0 10.12 10.10 10.12 9.810 10.20 10,384,010 103,948,429 10.010 9.451 9.432 9.451 9.162 9.526 11,118,983 9.3487 1.30%
2018-03-19 0 9.990 9.980 9.990 9.940 10.06 4,951,562 49,490,340 9.9949 9.330 9.320 9.330 9.283 9.395 5,302,030 9.3342 -0.10%
2018-03-16 0 10.00 10.00 10.02 9.990 10.20 12,090,382 121,412,774 10.042 9.339 9.339 9.358 9.330 9.526 12,946,130 9.3783 -1.77%
2018-03-15 0 10.18 10.18 10.20 10.08 10.24 7,334,585 74,513,180 10.159 9.507 9.507 9.526 9.414 9.563 7,853,722 9.4876 -1.74%
2018-03-14 0 10.36 10.06 10.36 9.990 10.36 15,763,000 159,032,780 10.089 9.675 9.395 9.675 9.330 9.675 16,878,694 9.4221 0.58%
2018-03-13 0 10.30 10.28 10.30 10.10 10.38 9,608,954 98,251,597 10.225 9.619 9.600 9.619 9.432 9.694 10,289,069 9.5491 -0.77%
2018-03-12 0 10.38 10.36 10.38 10.32 10.48 7,979,359 82,976,916 10.399 9.694 9.675 9.694 9.638 9.787 8,544,132 9.7116 0.58%
2018-03-09 0 10.32 10.30 10.32 10.10 10.44 17,923,400 184,248,286 10.280 9.638 9.619 9.638 9.432 9.750 19,192,005 9.6003 1.38%
2018-03-08 0 10.18 10.14 10.18 9.980 10.24 10,048,500 101,454,160 10.096 9.507 9.470 9.507 9.320 9.563 10,759,725 9.4291 0.59%
2018-03-07 0 10.12 10.10 10.12 9.930 10.22 5,550,100 55,939,046 10.079 9.451 9.432 9.451 9.274 9.544 5,942,932 9.4127 0.00%
2018-03-06 0 10.12 10.10 10.12 9.930 10.12 7,086,500 71,127,070 10.037 9.451 9.432 9.451 9.274 9.451 7,588,077 9.3735 2.22%
2018-03-05 0 9.900 9.900 9.910 9.840 10.10 7,026,000 69,655,267 9.9139 9.246 9.246 9.255 9.190 9.432 7,523,295 9.2586 -1.20%
2018-03-02 0 10.02 10.00 10.02 9.900 10.10 8,011,500 79,981,435 9.9833 9.358 9.339 9.358 9.246 9.432 8,578,548 9.3234 -1.38%
2018-03-01 0 10.16 10.14 10.16 9.900 10.18 11,218,500 112,938,415 10.067 9.488 9.470 9.488 9.246 9.507 12,012,537 9.4017 0.79%
2018-02-28 0 10.08 10.06 10.08 9.950 10.36 14,544,542 146,872,233 10.098 9.414 9.395 9.414 9.292 9.675 15,573,994 9.4306 -1.95%
2018-02-27 0 10.28 10.26 10.28 10.16 10.66 14,041,234 145,922,962 10.393 9.600 9.582 9.600 9.488 9.955 15,035,062 9.7055 -1.53%
2018-02-26 0 10.44 10.42 10.44 10.18 10.54 14,393,500 149,487,960 10.386 9.750 9.731 9.750 9.507 9.843 15,412,261 9.6993 1.36%
2018-02-23 0 10.30 10.26 10.30 10.12 10.30 6,099,500 62,453,015 10.239 9.619 9.582 9.619 9.451 9.619 6,531,218 9.5622 0.78%
2018-02-22 0 10.22 10.20 10.22 10.00 10.36 11,761,655 119,447,885 10.156 9.544 9.526 9.544 9.339 9.675 12,594,136 9.4844 -1.35%
2018-02-21 0 10.36 10.34 10.36 10.10 10.40 8,979,600 92,568,712 10.309 9.675 9.657 9.675 9.432 9.713 9,615,170 9.6274 1.57%
2018-02-20 0 10.20 10.18 10.20 9.970 10.28 8,239,501 83,613,490 10.148 9.526 9.507 9.526 9.311 9.600 8,822,687 9.4771 2.31%
2018-02-15 0 9.970 9.960 9.990 9.890 10.20 9,842,133 98,634,273 10.022 9.311 9.302 9.330 9.236 9.526 10,538,752 9.3592 1.12%
2018-02-14 0 9.860 9.850 9.860 9.600 9.860 9,461,000 92,233,900 9.7489 9.208 9.199 9.208 8.965 9.208 10,130,643 9.1044 2.71%
2018-02-13 0 9.600 9.580 9.600 9.330 9.890 17,680,408 170,146,607 9.6235 8.965 8.947 8.965 8.713 9.236 18,931,814 8.9873 3.56%
2018-02-12 0 9.270 9.260 9.270 9.040 9.400 18,136,908 167,245,615 9.2213 8.657 8.648 8.657 8.442 8.779 19,420,625 8.6118 3.46%
2018-02-09 0 8.960 8.950 8.960 8.710 9.710 59,018,600 540,749,731 9.1624 8.368 8.358 8.368 8.134 9.068 63,195,893 8.5567 -10.22%
2018-02-08 0 9.980 9.980 9.990 9.880 10.28 12,087,590 120,930,665 10.005 9.320 9.320 9.330 9.227 9.600 12,943,141 9.3432 0.30%
2018-02-07 0 9.950 9.940 9.950 9.860 10.36 19,015,120 191,298,116 10.060 9.292 9.283 9.292 9.208 9.675 20,360,996 9.3953 -0.20%
2018-02-06 0 9.970 9.970 9.990 9.820 10.44 45,607,000 457,102,420 10.023 9.311 9.311 9.330 9.171 9.750 48,835,030 9.3601 -5.94%
2018-02-05 0 10.60 10.60 10.62 10.30 10.74 23,829,246 252,054,848 10.578 9.899 9.899 9.918 9.619 10.03 25,515,863 9.8784 -2.93%
2018-02-02 0 10.92 10.90 10.92 10.72 10.98 5,995,943 65,433,895 10.913 10.20 10.18 10.20 10.01 10.25 6,420,331 10.192 1.11%
2018-02-01 0 10.80 10.78 10.80 10.70 11.08 11,913,758 130,073,443 10.918 10.09 10.07 10.09 9.993 10.35 12,757,005 10.196 -0.74%
2018-01-31 0 10.88 10.88 10.90 10.82 11.22 11,221,823 123,311,333 10.989 10.16 10.16 10.18 10.10 10.48 12,016,095 10.262 -1.09%
2018-01-30 0 11.00 11.00 11.04 10.88 11.26 18,571,227 206,312,298 11.109 10.27 10.27 10.31 10.16 10.52 19,885,685 10.375 0.73%
2018-01-29 0 10.92 10.92 10.96 10.90 11.50 21,754,995 242,138,177 11.130 10.20 10.20 10.24 10.18 10.74 23,294,798 10.395 -4.71%
2018-01-26 0 11.46 11.44 11.46 11.34 11.80 21,029,649 242,294,737 11.522 10.70 10.68 10.70 10.59 11.02 22,518,112 10.760 -0.69%
2018-01-25 0 11.54 11.54 11.56 11.30 11.64 12,916,900 147,841,582 11.446 10.78 10.78 10.80 10.55 10.87 13,831,149 10.689 0.52%
2018-01-24 0 11.48 11.46 11.48 11.46 11.80 12,841,840 148,308,621 11.549 10.72 10.70 10.72 10.70 11.02 13,750,776 10.785 -3.20%
2018-01-23 0 11.86 11.80 11.86 11.72 12.30 25,960,423 309,855,032 11.936 11.08 11.02 11.08 10.95 11.49 27,797,883 11.147 -0.84%
2018-01-22 0 11.96 11.94 11.96 11.46 11.98 28,964,500 340,885,098 11.769 11.17 11.15 11.17 10.70 11.19 31,014,586 10.991 2.22%
2018-01-19 0 11.70 11.68 11.70 11.16 11.70 44,346,000 507,179,945 11.437 10.93 10.91 10.93 10.42 10.93 47,484,777 10.681 2.63%
2018-01-18 0 11.40 11.38 11.40 11.30 11.56 21,640,934 247,315,811 11.428 10.65 10.63 10.65 10.55 10.80 23,172,663 10.673 0.18%
2018-01-17 0 11.38 11.36 11.38 11.14 11.82 58,292,500 663,463,250 11.382 10.63 10.61 10.63 10.40 11.04 62,418,400 10.629 -5.95%
2018-01-16 0 12.10 12.08 12.10 11.84 12.30 20,716,300 249,517,792 12.045 11.30 11.28 11.30 11.06 11.49 22,182,585 11.248 0.83%
2018-01-15 0 12.00 12.00 12.02 11.82 12.68 65,261,500 789,552,960 12.098 11.21 11.21 11.23 11.04 11.84 69,880,661 11.299 -5.66%
2018-01-12 0 12.72 12.70 12.72 12.46 12.94 47,009,042 596,812,585 12.696 11.88 11.86 11.88 11.64 12.08 50,336,308 11.857 1.11%
2018-01-11 0 12.58 12.58 12.60 11.96 12.94 97,529,587 1,225,940,779 12.570 11.75 11.75 11.77 11.17 12.08 104,432,660 11.739 4.83%
2018-01-10 0 12.00 11.98 12.00 12.00 12.74 49,116,178 607,926,530 12.377 11.21 11.19 11.21 11.21 11.90 52,592,585 11.559 -1.96%
2018-01-09 0 12.24 12.24 12.26 11.84 12.40 36,303,685 440,443,511 12.132 11.43 11.43 11.45 11.06 11.58 38,873,233 11.330 0.33%
2018-01-08 0 12.20 12.18 12.20 11.82 12.58 41,412,500 504,735,720 12.188 11.39 11.37 11.39 11.04 11.75 44,343,646 11.382 -0.81%
2018-01-05 0 12.30 12.24 12.30 11.08 12.30 152,174,825 1,811,400,809 11.903 11.49 11.43 11.49 10.35 11.49 162,945,647 11.117 11.01%
2018-01-04 0 11.08 11.06 11.08 10.86 11.08 13,941,100 152,893,324 10.967 10.35 10.33 10.35 10.14 10.35 14,927,841 10.242 0.73%
2018-01-03 0 11.00 10.98 11.00 10.86 11.12 13,655,780 149,767,022 10.967 10.27 10.25 10.27 10.14 10.38 14,622,326 10.242 0.00%
2018-01-02 0 11.00 11.00 11.02 10.80 11.08 18,996,000 207,908,990 10.945 10.27 10.27 10.29 10.09 10.35 20,340,523 10.221 1.10%
2017-12-29 0 10.88 10.86 10.88 10.70 10.94 12,279,000 132,753,720 10.811 10.16 10.14 10.16 9.993 10.22 13,148,099 10.097 0.18%
2017-12-28 0 10.86 10.84 10.86 10.40 10.86 25,607,100 272,682,522 10.649 10.14 10.12 10.14 9.713 10.14 27,419,552 9.9448 3.82%
2017-12-27 0 10.46 10.44 10.46 10.36 10.52 13,161,616 137,581,912 10.453 9.769 9.750 9.769 9.675 9.825 14,093,186 9.7623 0.77%
2017-12-22 0 10.38 10.36 10.38 10.20 10.48 19,633,776 202,582,172 10.318 9.694 9.675 9.694 9.526 9.787 21,023,440 9.6360 2.98%
2017-12-21 0 10.08 10.00 10.08 9.820 10.26 19,000,640 190,236,737 10.012 9.414 9.339 9.414 9.171 9.582 20,345,491 9.3503 -1.37%
2017-12-20 0 10.22 10.20 10.22 10.04 10.26 11,888,928 120,528,564 10.138 9.544 9.526 9.544 9.376 9.582 12,730,418 9.4678 -0.39%
2017-12-19 0 10.26 10.22 10.26 10.16 10.48 10,054,568 103,354,853 10.279 9.582 9.544 9.582 9.488 9.787 10,766,223 9.5999 0.39%
2017-12-18 0 10.22 10.22 10.24 10.16 10.48 10,943,852 112,276,566 10.259 9.544 9.544 9.563 9.488 9.787 11,718,450 9.5812 -2.67%
2017-12-15 0 10.50 10.48 10.50 10.26 10.50 11,503,754 119,765,203 10.411 9.806 9.787 9.806 9.582 9.806 12,317,981 9.7228 0.38%
2017-12-14 0 10.46 10.42 10.46 10.30 10.48 7,528,000 78,282,010 10.399 9.769 9.731 9.769 9.619 9.787 8,060,826 9.7114 1.16%
2017-12-13 0 10.34 10.34 10.38 10.26 10.52 7,320,440 76,083,070 10.393 9.657 9.657 9.694 9.582 9.825 7,838,575 9.7062 -1.15%
2017-12-12 0 10.46 10.42 10.46 10.38 10.72 8,128,500 85,681,900 10.541 9.769 9.731 9.769 9.694 10.01 8,703,829 9.8442 -1.32%
2017-12-11 0 10.60 10.58 10.60 10.40 10.76 11,862,000 125,140,420 10.550 9.899 9.881 9.899 9.713 10.05 12,701,584 9.8523 -1.49%
2017-12-08 0 10.76 10.70 10.76 10.54 10.78 7,050,440 75,464,952 10.704 10.05 9.993 10.05 9.843 10.07 7,549,465 9.9961 0.94%
2017-12-07 0 10.66 10.62 10.66 10.18 10.66 18,212,400 188,905,924 10.372 9.955 9.918 9.955 9.507 9.955 19,501,460 9.6868 1.91%
2017-12-06 0 10.46 10.44 10.46 10.38 11.02 18,850,720 199,130,958 10.564 9.769 9.750 9.769 9.694 10.29 20,184,960 9.8653 -4.74%
2017-12-05 0 10.98 10.92 10.98 10.90 11.20 7,728,500 85,067,750 11.007 10.25 10.20 10.25 10.18 10.46 8,275,518 10.279 -0.90%
2017-12-04 0 11.08 11.06 11.08 10.96 11.26 9,938,410 110,115,283 11.080 10.35 10.33 10.35 10.24 10.52 10,641,843 10.347 -1.60%
2017-12-01 0 11.26 11.24 11.26 11.14 11.32 39,030,454 440,670,236 11.290 10.52 10.50 10.52 10.40 10.57 41,793,001 10.544 -0.53%
2017-11-30 0 11.32 11.26 11.32 10.66 11.32 103,865,977 1,164,354,210 11.210 10.57 10.52 10.57 9.955 10.57 111,217,535 10.469 3.10%
2017-11-29 0 10.98 10.94 10.98 10.56 11.02 22,556,042 244,611,208 10.845 10.25 10.22 10.25 9.862 10.29 24,152,542 10.128 0.73%
2017-11-28 0 10.90 10.86 10.90 10.48 11.12 28,359,050 306,402,800 10.804 10.18 10.14 10.18 9.787 10.38 30,366,283 10.090 -1.80%
2017-11-27 0 11.10 11.08 11.10 10.98 11.26 19,007,465 210,815,147 11.091 10.37 10.35 10.37 10.25 10.52 20,352,799 10.358 -0.72%
2017-11-24 0 11.18 11.16 11.18 10.96 11.24 24,665,000 273,708,655 11.097 10.44 10.42 10.44 10.24 10.50 26,410,771 10.364 1.82%
2017-11-23 0 10.98 10.98 11.00 10.92 11.26 23,840,067 263,441,896 11.050 10.25 10.25 10.27 10.20 10.52 25,527,449 10.320 -2.14%
2017-11-22 0 11.22 11.20 11.22 11.06 11.32 14,899,900 166,215,320 11.156 10.48 10.46 10.48 10.33 10.57 15,954,504 10.418 0.00%
2017-11-21 0 11.22 11.22 11.24 11.04 11.26 26,986,214 301,045,325 11.156 10.48 10.48 10.50 10.31 10.52 28,896,278 10.418 0.54%
2017-11-20 0 11.16 11.12 11.16 11.00 11.36 22,935,187 255,862,105 11.156 10.42 10.38 10.42 10.27 10.61 24,558,523 10.418 0.54%
2017-11-17 0 11.10 11.10 11.12 10.80 11.56 55,637,000 620,112,685 11.146 10.37 10.37 10.38 10.09 10.80 59,574,946 10.409 -1.77%
2017-11-16 0 11.30 11.30 11.32 11.24 11.84 65,075,087 750,332,472 11.530 10.55 10.55 10.57 10.50 11.06 69,681,054 10.768 -7.98%
2017-11-15 0 12.28 12.26 12.28 11.96 12.38 25,601,400 311,578,026 12.170 11.47 11.45 11.47 11.17 11.56 27,413,448 11.366 -0.97%
2017-11-14 0 12.40 12.38 12.40 12.36 12.76 37,114,000 464,579,075 12.518 11.58 11.56 11.58 11.54 11.92 39,740,902 11.690 0.32%
2017-11-13 0 12.36 12.34 12.36 12.04 12.40 22,236,000 271,693,210 12.219 11.54 11.52 11.54 11.24 11.58 23,809,848 11.411 0.65%
2017-11-10 0 12.28 12.28 12.30 12.20 12.68 22,953,684 283,959,996 12.371 11.47 11.47 11.49 11.39 11.84 24,578,329 11.553 -1.44%
2017-11-09 0 12.46 12.46 12.48 12.24 12.86 60,532,800 762,225,930 12.592 11.64 11.64 11.66 11.43 12.01 64,817,267 11.760 1.96%
2017-11-08 0 12.22 12.20 12.22 12.00 12.38 36,998,559 452,960,020 12.243 11.41 11.39 11.41 11.21 11.56 39,617,290 11.433 1.83%
2017-11-07 0 12.00 11.98 12.00 11.86 12.36 31,283,700 377,826,680 12.077 11.21 11.19 11.21 11.08 11.54 33,497,937 11.279 1.87%
2017-11-06 0 11.78 11.78 11.80 11.34 11.84 13,013,400 151,426,504 11.636 11.00 11.00 11.02 10.59 11.06 13,934,479 10.867 -0.34%
2017-11-03 0 11.82 11.80 11.82 11.64 12.16 17,032,733 201,552,192 11.833 11.04 11.02 11.04 10.87 11.36 18,238,297 11.051 -1.99%
2017-11-02 0 12.06 12.04 12.06 11.84 12.48 56,204,500 688,383,270 12.248 11.26 11.24 11.26 11.06 11.66 60,182,613 11.438 0.84%
2017-11-01 0 11.96 11.92 11.96 11.50 12.12 44,903,000 532,824,430 11.866 11.17 11.13 11.17 10.74 11.32 48,081,201 11.082 4.00%
2017-10-31 0 11.50 11.46 11.50 11.32 11.60 6,919,000 79,314,590 11.463 10.74 10.70 10.74 10.57 10.83 7,408,722 10.706 0.88%
2017-10-30 0 11.40 11.40 11.42 11.28 11.52 7,832,000 89,407,985 11.416 10.65 10.65 10.67 10.53 10.76 8,386,343 10.661 0.88%
2017-10-27 0 11.30 11.24 11.30 11.18 11.52 9,537,000 107,699,580 11.293 10.55 10.50 10.55 10.44 10.76 10,212,022 10.546 -1.40%
2017-10-26 0 11.46 11.44 11.46 11.36 11.58 6,107,800 69,949,041 11.452 10.70 10.68 10.70 10.61 10.81 6,540,106 10.695 -0.35%
2017-10-25 0 11.50 11.48 11.50 11.28 11.60 9,015,000 103,010,840 11.427 10.74 10.72 10.74 10.53 10.83 9,653,075 10.671 -0.69%
2017-10-24 0 11.58 11.52 11.58 11.36 11.76 11,804,100 136,166,846 11.536 10.81 10.76 10.81 10.61 10.98 12,639,586 10.773 -0.69%
2017-10-23 0 11.66 11.64 11.66 11.54 11.80 10,534,500 122,608,660 11.639 10.89 10.87 10.89 10.78 11.02 11,280,124 10.869 0.52%
2017-10-20 0 11.60 11.58 11.60 11.44 11.86 24,074,500 280,698,520 11.660 10.83 10.81 10.83 10.68 11.08 25,778,475 10.889 0.87%
2017-10-19 0 11.50 11.48 11.50 11.14 11.84 37,733,696 435,575,724 11.543 10.74 10.72 10.74 10.40 11.06 40,404,459 10.780 3.42%
2017-10-18 0 11.12 11.12 11.14 11.12 11.84 27,584,000 314,838,660 11.414 10.38 10.38 10.40 10.38 11.06 29,536,375 10.659 -5.44%
2017-10-17 0 11.76 11.72 11.76 11.70 11.96 7,958,852 93,872,995 11.795 10.98 10.95 10.98 10.93 11.17 8,522,174 11.015 -0.84%
2017-10-16 0 11.86 11.82 11.86 11.76 12.00 13,374,351 158,462,635 11.848 11.08 11.04 11.08 10.98 11.21 14,320,978 11.065 -1.17%
2017-10-13 0 12.00 11.98 12.00 11.80 12.20 18,106,000 217,003,050 11.985 11.21 11.19 11.21 11.02 11.39 19,387,529 11.193 0.84%
2017-10-12 0 11.90 11.88 11.90 11.72 12.06 21,445,500 256,105,110 11.942 11.11 11.09 11.11 10.95 11.26 22,963,397 11.153 1.88%
2017-10-11 0 11.68 11.68 11.70 11.66 12.00 16,183,426 191,378,506 11.826 10.91 10.91 10.93 10.89 11.21 17,328,877 11.044 -2.34%
2017-10-10 0 11.96 11.94 11.96 11.66 12.18 26,803,000 320,513,590 11.958 11.17 11.15 11.17 10.89 11.37 28,700,097 11.168 0.67%
2017-10-09 0 11.88 11.82 11.88 11.66 12.28 27,216,000 324,967,930 11.940 11.09 11.04 11.09 10.89 11.47 29,142,329 11.151 -1.82%
2017-10-06 0 12.10 12.10 12.12 10.82 12.34 90,528,472 1,076,282,428 11.889 11.30 11.30 11.32 10.10 11.52 96,936,011 11.103 11.21%
2017-10-04 0 10.88 10.86 10.88 10.72 11.10 8,550,500 93,200,130 10.900 10.16 10.14 10.16 10.01 10.37 9,155,698 10.179 -1.09%
2017-10-03 0 11.00 10.98 11.00 10.82 11.12 13,816,000 150,990,966 10.929 10.27 10.25 10.27 10.10 10.38 14,793,886 10.206 -0.90%
2017-09-29 0 11.10 11.08 11.10 10.94 11.14 8,389,500 92,632,760 11.042 10.37 10.35 10.37 10.22 10.40 8,983,303 10.312 0.00%
2017-09-28 0 11.10 11.06 11.10 10.94 11.20 8,272,000 91,312,360 11.039 10.37 10.33 10.37 10.22 10.46 8,857,486 10.309 0.36%
2017-09-27 0 11.06 11.02 11.06 10.84 11.10 12,536,000 137,323,020 10.954 10.33 10.29 10.33 10.12 10.37 13,423,289 10.230 0.55%
2017-09-26 0 11.00 10.96 11.00 10.76 11.10 10,490,000 114,889,520 10.952 10.27 10.24 10.27 10.05 10.37 11,232,475 10.228 0.18%
2017-09-25 0 10.98 10.96 10.98 10.76 11.06 28,636,328 310,921,359 10.858 10.25 10.24 10.25 10.05 10.33 30,663,186 10.140 -0.90%
2017-09-22 0 11.08 11.06 11.08 10.90 11.50 31,001,867 343,433,528 11.078 10.35 10.33 10.35 10.18 10.74 33,196,156 10.346 -3.32%
2017-09-21 0 11.46 11.40 11.46 11.24 11.52 20,607,109 234,082,708 11.359 10.70 10.65 10.70 10.50 10.76 22,065,665 10.608 0.35%
2017-09-20 0 11.42 11.42 11.44 11.32 11.88 43,359,000 499,972,960 11.531 10.67 10.67 10.68 10.57 11.09 46,427,918 10.769 -4.03%
2017-09-19 0 11.90 11.84 11.90 11.70 11.94 10,136,223 119,969,380 11.836 11.11 11.06 11.11 10.93 11.15 10,853,657 11.053 0.68%
2017-09-18 0 11.82 11.80 11.82 11.78 12.08 33,755,000 402,132,410 11.913 11.04 11.02 11.04 11.00 11.28 36,144,154 11.126 -1.66%
2017-09-15 0 12.02 12.02 12.04 11.78 12.10 50,767,031 607,635,096 11.969 11.23 11.23 11.24 11.00 11.30 54,360,284 11.178 0.84%
2017-09-14 0 11.92 11.92 11.94 11.92 12.42 23,706,500 288,673,180 12.177 11.13 11.13 11.15 11.13 11.60 25,384,429 11.372 -3.09%
2017-09-13 0 12.30 12.30 12.32 12.06 12.46 28,967,500 356,403,730 12.304 11.49 11.49 11.51 11.26 11.64 31,017,798 11.490 0.82%
2017-09-12 0 12.20 12.18 12.20 11.98 12.28 22,031,500 267,656,170 12.149 11.39 11.37 11.39 11.19 11.47 23,590,873 11.346 0.99%
2017-09-11 0 12.08 12.06 12.08 11.88 12.16 16,312,150 195,616,207 11.992 11.28 11.26 11.28 11.09 11.36 17,466,712 11.199 0.17%
2017-09-08 0 12.06 12.04 12.06 11.72 12.08 24,794,000 296,027,070 11.940 11.26 11.24 11.26 10.95 11.28 26,548,901 11.150 2.03%
2017-09-07 0 11.82 11.78 11.82 11.72 12.12 17,968,500 212,776,040 11.842 11.04 11.00 11.04 10.95 11.32 19,240,297 11.059 -1.17%
2017-09-06 0 11.96 11.94 11.96 11.54 12.02 27,803,240 329,159,367 11.839 11.17 11.15 11.17 10.78 11.23 29,771,133 11.056 2.05%
2017-09-05 0 11.72 11.72 11.74 11.62 11.92 20,713,000 243,202,380 11.742 10.95 10.95 10.96 10.85 11.13 22,179,051 10.965 -0.51%
2017-09-04 0 11.78 11.76 11.78 11.44 12.02 54,574,352 641,047,229 11.746 11.00 10.98 11.00 10.68 11.23 58,437,085 10.970 -2.48%
2017-09-01 0 12.08 12.06 12.08 12.02 12.24 18,387,000 223,167,680 12.137 11.28 11.26 11.28 11.23 11.43 19,688,418 11.335 0.17%
2017-08-31 0 12.06 12.06 12.08 11.80 12.30 43,314,700 520,118,988 12.008 11.26 11.26 11.28 11.02 11.49 46,380,483 11.214 -1.79%
2017-08-30 0 12.28 12.28 12.30 12.12 12.42 22,259,100 273,441,640 12.285 11.47 11.47 11.49 11.32 11.60 23,834,583 11.472 0.49%
2017-08-29 0 12.22 12.20 12.22 11.72 12.48 62,481,000 758,100,360 12.133 11.41 11.39 11.41 10.95 11.66 66,903,359 11.331 -0.65%
2017-08-28 0 12.30 12.28 12.30 12.08 13.18 132,827,528 1,685,737,856 12.691 11.49 11.47 11.49 11.28 12.31 142,228,963 11.852 -8.89%
2017-08-25 0 13.50 13.48 13.50 13.16 14.00 126,615,000 1,723,946,050 13.616 12.61 12.59 12.61 12.29 13.07 135,576,717 12.716 4.01%
2017-08-24 0 12.98 12.96 12.98 12.52 13.00 32,903,700 419,735,330 12.757 12.12 12.10 12.12 11.69 12.14 35,232,600 11.913 0.15%
2017-08-22 0 12.96 12.94 12.96 12.80 13.14 29,942,003 387,457,478 12.940 12.10 12.08 12.10 11.95 12.27 32,061,276 12.085 0.78%
2017-08-21 0 12.86 12.84 12.86 12.50 12.92 33,030,000 420,688,410 12.737 12.01 11.99 12.01 11.67 12.07 35,367,839 11.895 0.16%
2017-08-18 0 12.84 12.84 12.86 12.80 13.26 32,290,500 420,611,180 13.026 11.99 11.99 12.01 11.95 12.38 34,575,998 12.165 -1.83%
2017-08-17 0 13.08 13.06 13.08 12.86 13.26 33,514,500 438,571,640 13.086 12.22 12.20 12.22 12.01 12.38 35,886,632 12.221 0.93%
2017-08-16 0 12.96 12.94 12.96 12.84 13.26 37,075,000 482,071,420 13.003 12.10 12.08 12.10 11.99 12.38 39,699,141 12.143 -1.67%
2017-08-15 0 13.18 13.14 13.18 12.86 13.42 47,317,650 623,611,165 13.179 12.31 12.27 12.31 12.01 12.53 50,666,759 12.308 -0.60%
2017-08-14 0 13.26 13.24 13.26 13.00 13.52 61,716,002 821,050,736 13.304 12.38 12.36 12.38 12.14 12.63 66,084,215 12.424 2.79%
2017-08-11 0 12.90 12.88 12.90 12.52 13.24 102,307,200 1,316,260,850 12.866 12.05 12.03 12.05 11.69 12.36 109,548,429 12.015 -2.27%
2017-08-10 0 13.20 13.16 13.20 12.40 13.54 130,193,820 1,701,092,559 13.066 12.33 12.29 12.33 11.58 12.64 139,408,843 12.202 1.07%
2017-08-09 0 13.06 13.04 13.06 12.06 13.30 112,611,420 1,442,085,820 12.806 12.20 12.18 12.20 11.26 12.42 120,581,974 11.959 6.70%
2017-08-08 0 12.24 12.22 12.24 11.50 12.26 85,176,300 1,020,263,002 11.978 11.43 11.41 11.43 10.74 11.45 91,205,016 11.186 3.90%
2017-08-07 0 11.78 11.76 11.78 11.04 11.78 59,932,000 684,241,390 11.417 11.00 10.98 11.00 10.31 11.00 64,173,943 10.662 6.51%
2017-08-04 0 11.06 11.04 11.06 10.50 11.12 52,035,000 561,653,390 10.794 10.33 10.31 10.33 9.806 10.38 55,717,999 10.080 6.35%
2017-08-03 0 10.40 10.38 10.40 10.12 11.06 38,699,500 410,571,790 10.609 9.713 9.694 9.713 9.451 10.33 41,438,622 9.9079 -5.97%
2017-08-02 0 11.06 11.02 11.06 10.94 11.18 14,910,130 164,928,202 11.062 10.33 10.29 10.33 10.22 10.44 15,965,458 10.330 0.00%
2017-08-01 0 11.06 11.04 11.06 10.94 11.34 24,155,500 269,484,740 11.156 10.33 10.31 10.33 10.22 10.59 25,865,209 10.419 0.55%
2017-07-31 0 11.00 10.98 11.00 10.72 11.16 19,534,500 214,181,380 10.964 10.27 10.25 10.27 10.01 10.42 20,917,138 10.240 1.10%
2017-07-28 0 10.88 10.82 10.88 10.60 10.98 23,533,200 253,236,798 10.761 10.16 10.10 10.16 9.899 10.25 25,198,863 10.050 -0.91%
2017-07-27 0 10.98 10.98 11.00 10.92 11.34 20,107,800 222,342,646 11.058 10.25 10.25 10.27 10.20 10.59 21,531,015 10.327 -1.79%
2017-07-26 0 11.18 11.18 11.20 10.70 11.42 31,984,000 351,910,980 11.003 10.44 10.44 10.46 9.993 10.67 34,247,804 10.275 1.45%
2017-07-25 0 11.02 11.02 11.04 10.82 11.60 37,105,000 416,817,340 11.234 10.29 10.29 10.31 10.10 10.83 39,731,265 10.491 -4.51%
2017-07-24 0 11.54 11.54 11.56 11.40 11.72 18,146,500 209,186,250 11.528 10.78 10.78 10.80 10.65 10.95 19,430,896 10.766 -0.52%
2017-07-21 0 11.60 11.60 11.62 11.40 12.00 113,457,700 1,168,405,194 10.298 10.83 10.83 10.85 10.65 11.21 121,488,153 9.6174 -0.17%
2017-07-20 0 11.62 11.60 11.62 10.86 11.82 109,740,534 1,255,926,106 11.445 10.85 10.83 10.85 10.14 11.04 117,507,888 10.688 7.00%
2017-07-19 0 10.86 10.84 10.86 10.70 11.04 29,493,671 319,287,419 10.826 10.14 10.12 10.14 9.993 10.31 31,581,211 10.110 0.00%
2017-07-18 0 10.86 10.84 10.86 10.50 10.86 35,579,471 381,508,402 10.723 10.14 10.12 10.14 9.806 10.14 38,097,760 10.014 2.07%
2017-07-17 0 10.64 10.64 10.66 10.30 10.96 33,321,200 351,648,830 10.553 9.937 9.937 9.955 9.619 10.24 35,679,650 9.8557 -0.37%
2017-07-14 0 10.68 10.68 10.70 10.52 11.08 65,434,300 707,376,577 10.811 9.974 9.974 9.993 9.825 10.35 70,065,692 10.096 1.91%
2017-07-13 0 10.48 10.46 10.48 10.24 10.98 85,823,400 908,068,284 10.581 9.787 9.769 9.787 9.563 10.25 91,897,917 9.8813 3.97%
2017-07-12 0 10.08 10.06 10.08 9.860 10.24 41,264,953 416,270,937 10.088 9.414 9.395 9.414 9.208 9.563 44,185,656 9.4210 2.02%
2017-07-11 0 9.880 9.880 9.890 9.750 10.46 76,802,587 763,020,665 9.9348 9.227 9.227 9.236 9.106 9.769 82,238,618 9.2781 -4.82%
2017-07-10 0 10.38 10.38 10.40 10.12 11.50 346,286,450 3,238,267,646 9.3514 9.694 9.694 9.713 9.451 10.74 370,796,351 8.7333 -5.64%
2017-07-07 0 11.00 10.98 11.00 9.510 11.10 152,554,500 1,588,824,704 10.415 10.27 10.25 10.27 8.881 10.37 163,352,196 9.7264 15.79%
2017-07-06 0 9.500 9.490 9.500 9.080 9.500 44,642,760 416,505,677 9.3297 8.872 8.863 8.872 8.480 8.872 47,802,542 8.7130 2.37%
2017-07-05 0 9.280 9.270 9.280 8.780 9.350 83,106,083 752,540,288 9.0552 8.667 8.657 8.667 8.200 8.732 88,988,271 8.4566 5.69%
2017-07-04 0 8.780 8.770 8.780 8.650 8.960 26,036,000 228,979,182 8.7947 8.200 8.190 8.200 8.078 8.368 27,878,809 8.2134 0.57%
2017-07-03 0 8.730 8.720 8.730 8.410 8.900 55,832,770 485,030,701 8.6872 8.153 8.144 8.153 7.854 8.312 59,784,572 8.1130 2.71%
2017-06-30 0 8.500 8.500 8.520 8.360 8.560 40,794,500 345,674,920 8.4736 7.938 7.938 7.957 7.807 7.994 43,681,905 7.9135 0.83%
2017-06-29 0 8.430 8.430 8.440 8.410 8.600 29,377,299 250,272,660 8.5193 7.873 7.873 7.882 7.854 8.032 31,456,603 7.9561 0.48%
2017-06-28 0 8.390 8.360 8.390 8.240 8.390 17,257,700 143,327,729 8.3051 7.835 7.807 7.835 7.695 7.835 18,479,187 7.7562 0.12%
2017-06-27 0 8.380 8.370 8.380 8.280 8.740 58,195,037 492,948,339 8.4706 7.826 7.817 7.826 7.733 8.162 62,314,039 7.9107 -2.78%
2017-06-26 0 8.620 8.600 8.620 8.500 8.770 31,441,250 271,304,567 8.6289 8.050 8.032 8.050 7.938 8.190 33,666,639 8.0586 0.12%
2017-06-23 0 8.610 8.610 8.620 8.390 8.700 30,271,825 258,941,801 8.5539 8.041 8.041 8.050 7.835 8.125 32,414,443 7.9885 1.53%
2017-06-22 0 8.480 8.460 8.480 8.420 8.560 15,540,119 131,925,324 8.4893 7.919 7.901 7.919 7.863 7.994 16,640,037 7.9282 -0.24%
2017-06-21 0 8.500 8.480 8.500 8.320 8.570 15,321,500 129,594,800 8.4584 7.938 7.919 7.938 7.770 8.004 16,405,945 7.8993 0.12%
2017-06-20 0 8.490 8.490 8.500 8.410 8.590 49,864,000 423,715,350 8.4974 7.929 7.929 7.938 7.854 8.022 53,393,337 7.9357 0.83%
2017-06-19 0 8.420 8.410 8.430 8.360 8.610 18,356,600 155,481,557 8.4701 7.863 7.854 7.873 7.807 8.041 19,655,867 7.9102 -1.06%
2017-06-16 0 8.510 8.510 8.520 8.420 8.650 51,359,682 440,234,597 8.5716 7.947 7.947 7.957 7.863 8.078 54,994,883 8.0050 0.12%
2017-06-15 0 8.500 8.490 8.500 8.300 8.900 205,539,009 1,748,335,802 8.5061 7.938 7.929 7.938 7.751 8.312 220,086,909 7.9438 -6.59%
2017-06-14 0 9.100 9.090 9.100 9.050 9.350 11,972,250 109,247,317 9.1250 8.498 8.489 8.498 8.452 8.732 12,819,637 8.5219 -1.62%
2017-06-13 0 9.250 9.250 9.300 9.180 9.360 5,447,000 50,476,685 9.2669 8.639 8.639 8.685 8.573 8.741 5,832,535 8.6543 0.98%
2017-06-12 0 9.160 9.160 9.180 9.000 9.260 6,149,500 56,321,055 9.1586 8.555 8.555 8.573 8.405 8.648 6,584,757 8.5532 0.11%
2017-06-09 0 9.150 9.150 9.190 9.150 9.510 8,585,100 79,635,408 9.2760 8.545 8.545 8.583 8.545 8.881 9,192,747 8.6629 -2.87%
2017-06-08 0 9.420 9.410 9.420 9.290 9.500 6,577,000 61,945,590 9.4185 8.797 8.788 8.797 8.676 8.872 7,042,515 8.7959 0.53%
2017-06-07 0 9.370 9.370 9.420 9.090 9.600 10,542,200 98,516,222 9.3449 8.751 8.751 8.797 8.489 8.965 11,288,369 8.7272 -0.11%
2017-06-06 0 9.380 9.370 9.380 9.320 9.790 11,161,000 105,611,205 9.4625 8.760 8.751 8.760 8.704 9.143 11,950,967 8.8370 -3.79%
2017-06-05 0 9.750 9.680 9.750 9.650 9.920 9,249,900 90,416,201 9.7748 9.106 9.040 9.106 9.012 9.264 9,904,601 9.1287 0.21%
2017-06-02 0 9.730 9.720 9.730 9.570 9.900 20,464,000 200,203,962 9.7832 9.087 9.078 9.087 8.937 9.246 21,912,427 9.1365 1.35%
2017-06-01 0 9.600 9.580 9.600 9.390 9.920 28,921,000 280,195,780 9.6883 8.965 8.947 8.965 8.769 9.264 30,968,007 9.0479 0.00%
2017-05-31 0 9.600 9.600 9.620 8.910 9.760 32,936,500 312,645,825 9.4924 8.965 8.965 8.984 8.321 9.115 35,267,721 8.8649 5.73%
2017-05-29 0 9.080 9.080 9.090 8.800 9.180 7,221,000 65,124,120 9.0187 8.480 8.480 8.489 8.218 8.573 7,732,097 8.4226 1.68%
2017-05-26 0 8.930 8.920 8.930 8.850 9.000 3,850,000 34,265,805 8.9002 8.340 8.330 8.340 8.265 8.405 4,122,500 8.3119 -0.11%
2017-05-25 0 8.940 8.940 8.950 8.900 9.080 5,640,500 50,720,202 8.9921 8.349 8.349 8.358 8.312 8.480 6,039,730 8.3978 -0.56%
2017-05-24 0 8.990 8.990 9.000 8.800 9.080 7,148,500 63,932,547 8.9435 8.396 8.396 8.405 8.218 8.480 7,654,466 8.3523 0.00%
2017-05-23 0 8.990 8.970 8.990 8.880 9.270 14,091,950 127,570,061 9.0527 8.396 8.377 8.396 8.293 8.657 15,089,368 8.4543 -0.11%
2017-05-22 0 9.000 9.000 9.020 8.860 9.700 42,146,600 386,208,487 9.1635 8.405 8.405 8.424 8.274 9.059 45,129,705 8.5577 -7.22%
2017-05-19 0 9.700 9.690 9.700 9.630 9.880 14,196,000 137,890,185 9.7133 9.059 9.049 9.059 8.993 9.227 15,200,782 9.0713 -1.22%
2017-05-18 0 9.820 9.800 9.820 9.500 10.10 36,024,800 352,403,012 9.7822 9.171 9.152 9.171 8.872 9.432 38,574,609 9.1356 0.20%
2017-05-17 0 9.800 9.800 9.810 9.700 10.46 87,427,300 877,549,452 10.038 9.152 9.152 9.162 9.059 9.769 93,615,340 9.3740 -9.09%
2017-05-16 0 10.78 10.78 10.80 10.30 11.00 85,142,500 908,936,989 10.676 10.07 10.07 10.09 9.619 10.27 91,168,824 9.9698 4.05%
2017-05-15 0 10.36 10.34 10.36 10.18 10.50 24,940,700 256,423,400 10.281 9.675 9.657 9.675 9.507 9.806 26,705,984 9.6017 0.39%
2017-05-12 0 10.32 10.30 10.32 10.06 10.48 24,227,200 249,078,765 10.281 9.638 9.619 9.638 9.395 9.787 25,941,983 9.6014 1.57%
2017-05-11 0 10.16 10.14 10.16 10.06 10.46 27,244,500 278,448,760 10.220 9.488 9.470 9.488 9.395 9.769 29,172,846 9.5448 -1.36%
2017-05-10 0 10.30 10.30 10.32 10.18 10.86 53,050,000 556,172,430 10.484 9.619 9.619 9.638 9.507 10.14 56,804,840 9.7909 -3.56%
2017-05-09 0 10.68 10.66 10.68 10.48 11.06 40,948,500 437,309,660 10.680 9.974 9.955 9.974 9.787 10.33 43,846,805 9.9736 -1.84%
2017-05-08 0 10.88 10.86 10.88 10.68 11.48 34,195,000 379,642,400 11.102 10.16 10.14 10.16 9.974 10.72 36,615,297 10.368 -1.09%
2017-05-05 0 11.00 10.98 11.00 10.70 11.12 15,499,000 169,366,020 10.928 10.27 10.25 10.27 9.993 10.38 16,596,008 10.205 0.00%
2017-05-04 0 11.00 10.98 11.00 10.78 11.40 19,185,500 211,429,560 11.020 10.27 10.25 10.27 10.07 10.65 20,543,436 10.292 -2.48%
2017-05-02 0 11.28 11.26 11.28 10.82 11.96 30,690,300 349,673,150 11.394 10.53 10.52 10.53 10.10 11.17 32,862,537 10.640 -3.59%
2017-04-28 0 11.70 11.68 11.70 11.30 12.20 60,818,000 720,079,580 11.840 10.93 10.91 10.93 10.55 11.39 65,122,653 11.057 1.74%
2017-04-27 0 11.50 11.48 11.50 10.70 11.70 61,542,000 697,636,710 11.336 10.74 10.72 10.74 9.993 10.93 65,897,898 10.587 5.70%
2017-04-26 0 10.88 10.86 10.88 10.72 11.14 15,548,000 169,883,140 10.926 10.16 10.14 10.16 10.01 10.40 16,648,476 10.204 0.74%
2017-04-25 0 10.80 10.78 10.80 10.46 11.00 20,340,500 219,595,830 10.796 10.09 10.07 10.09 9.769 10.27 21,780,186 10.082 2.08%
2017-04-24 0 10.58 10.56 10.58 10.52 11.18 16,404,000 176,864,370 10.782 9.881 9.862 9.881 9.825 10.44 17,565,063 10.069 -4.68%
2017-04-21 0 11.10 11.06 11.10 10.88 11.54 23,225,500 258,420,410 11.127 10.37 10.33 10.37 10.16 10.78 24,869,384 10.391 -2.29%
2017-04-20 0 11.36 11.34 11.36 11.10 11.50 22,467,501 254,338,381 11.320 10.61 10.59 10.61 10.37 10.74 24,057,734 10.572 0.53%
2017-04-19 0 11.30 11.26 11.30 10.80 11.40 33,258,450 371,115,625 11.159 10.55 10.52 10.55 10.09 10.65 35,612,459 10.421 1.80%
2017-04-18 0 11.10 11.08 11.10 10.90 11.86 36,949,500 414,708,350 11.224 10.37 10.35 10.37 10.18 11.08 39,564,759 10.482 -5.77%
2017-04-13 0 11.78 11.74 11.78 11.48 12.24 26,948,000 319,042,460 11.839 11.00 10.96 11.00 10.72 11.43 28,855,360 11.057 -1.51%
2017-04-12 0 11.96 11.94 11.96 11.58 12.12 27,514,000 326,306,320 11.860 11.17 11.15 11.17 10.81 11.32 29,461,421 11.076 0.50%
2017-04-11 0 11.90 11.88 11.90 11.36 12.58 37,702,400 445,415,948 11.814 11.11 11.09 11.11 10.61 11.75 40,370,948 11.033 -3.88%
2017-04-10 0 12.38 12.34 12.38 12.14 13.26 29,346,100 368,227,408 12.548 11.56 11.52 11.56 11.34 12.38 31,423,195 11.718 -5.35%
2017-04-07 0 13.08 13.06 13.08 12.96 13.46 22,619,000 297,659,950 13.160 12.22 12.20 12.22 12.10 12.57 24,219,956 12.290 -0.91%
2017-04-06 0 13.20 13.18 13.20 12.72 13.36 28,493,500 373,873,550 13.121 12.33 12.31 12.33 11.88 12.48 30,510,249 12.254 3.12%
2017-04-05 0 12.80 12.80 12.82 12.28 14.34 99,846,000 1,350,424,040 13.525 11.95 11.95 11.97 11.47 13.39 106,913,027 12.631 -2.29%
2017-04-03 0 13.10 13.08 13.10 11.80 13.10 37,740,000 478,640,390 12.683 12.23 12.22 12.23 11.02 12.23 40,411,210 11.844 7.55%
2017-03-31 0 12.18 12.16 12.18 11.36 12.46 36,825,500 437,788,900 11.888 11.37 11.36 11.37 10.61 11.64 39,431,982 11.102 0.83%
2017-03-30 0 12.08 12.06 12.08 11.92 12.90 34,911,800 429,184,006 12.293 11.28 11.26 11.28 11.13 12.05 37,382,832 11.481 -5.63%
2017-03-29 0 12.80 12.78 12.80 12.20 13.40 55,901,525 719,007,103 12.862 11.95 11.94 11.95 11.39 12.51 59,858,194 12.012 -1.84%
2017-03-28 0 13.04 13.04 13.06 12.82 13.48 23,265,500 305,914,660 13.149 12.18 12.18 12.20 11.97 12.59 24,912,215 12.280 1.24%
2017-03-27 0 12.88 12.86 12.88 12.72 16.06 89,883,700 1,263,151,504 14.053 12.03 12.01 12.03 11.88 15.00 96,245,602 13.124 -16.90%
2017-03-24 0 15.50 15.48 15.50 14.76 16.24 62,104,000 974,172,720 15.686 14.48 14.46 14.48 13.78 15.17 66,499,676 14.649 3.47%
2017-03-23 0 14.98 14.98 15.00 14.18 15.30 32,236,000 474,631,580 14.724 13.99 13.99 14.01 13.24 14.29 34,517,640 13.750 0.67%
2017-03-22 0 14.88 14.86 14.88 14.00 15.16 62,264,500 912,587,134 14.657 13.90 13.88 13.90 13.07 14.16 66,671,536 13.688 1.92%
2017-03-21 0 14.60 14.60 14.62 14.14 17.12 132,453,100 2,043,572,534 15.429 13.63 13.63 13.65 13.21 15.99 141,828,033 14.409 -8.64%
2017-03-20 0 15.98 15.96 15.98 15.40 23.05 198,681,709 3,799,799,839 19.125 14.92 14.91 14.92 14.38 21.53 212,744,255 17.861 -11.22%
2017-03-17 0 18.00 18.00 19.88 14.68 18.00 59,250,080 932,057,200 15.731 16.81 16.81 18.57 13.71 16.81 63,443,757 14.691 20.97%
2017-03-16 0 14.88 14.88 14.90 14.24 15.42 54,206,380 805,867,789 14.867 13.90 13.90 13.92 13.30 14.40 58,043,068 13.884 4.64%
2017-03-15 0 14.22 14.20 14.22 12.62 14.56 61,257,500 839,167,840 13.699 13.28 13.26 13.28 11.79 13.60 65,593,261 12.794 11.09%
2017-03-14 0 12.80 12.78 12.80 12.16 12.90 33,986,500 427,734,570 12.585 11.95 11.94 11.95 11.36 12.05 36,392,040 11.754 2.24%
2017-03-13 0 12.52 12.50 12.52 11.86 12.88 57,322,600 709,618,310 12.379 11.69 11.67 11.69 11.08 12.03 61,379,852 11.561 5.21%
2017-03-10 0 11.90 11.88 11.90 11.30 12.20 74,096,500 874,020,450 11.796 11.11 11.09 11.11 10.55 11.39 79,340,996 11.016 3.48%
2017-03-09 0 11.50 11.48 11.50 11.06 11.66 33,537,500 380,694,340 11.351 10.74 10.72 10.74 10.33 10.89 35,911,260 10.601 1.05%
2017-03-08 0 11.38 11.36 11.38 11.06 11.84 62,785,500 717,172,310 11.423 10.63 10.61 10.63 10.33 11.06 67,229,412 10.668 0.89%
2017-03-07 0 11.28 11.26 11.28 10.00 11.36 75,948,500 826,811,350 10.887 10.53 10.52 10.53 9.339 10.61 81,324,079 10.167 11.68%
2017-03-06 0 10.10 10.08 10.10 9.980 10.20 14,553,000 147,054,805 10.105 9.432 9.414 9.432 9.320 9.526 15,583,051 9.4368 1.20%
2017-03-03 0 9.980 9.950 9.980 9.890 10.50 38,199,500 387,743,740 10.151 9.320 9.292 9.320 9.236 9.806 40,903,233 9.4795 0.10%
2017-03-02 0 9.970 9.960 9.970 9.890 10.24 11,865,500 118,568,755 9.9927 9.311 9.302 9.311 9.236 9.563 12,705,331 9.3322 -0.89%
2017-03-01 0 10.06 10.04 10.06 9.950 10.26 11,999,500 121,037,250 10.087 9.395 9.376 9.395 9.292 9.582 12,848,816 9.4201 -0.20%
2017-02-28 0 10.08 10.04 10.08 9.980 10.28 10,700,500 108,167,680 10.109 9.414 9.376 9.414 9.320 9.600 11,457,874 9.4405 -0.59%
2017-02-27 0 10.14 10.12 10.14 10.00 10.28 8,346,000 84,696,620 10.148 9.470 9.451 9.470 9.339 9.600 8,936,724 9.4774 0.40%
2017-02-24 0 10.10 9.980 9.990 9.790 10.32 20,606,000 205,364,910 9.9663 9.432 9.320 9.330 9.143 9.638 22,064,478 9.3075 -0.98%
2017-02-23 0 10.20 10.14 10.20 9.980 10.54 21,611,500 221,154,585 10.233 9.526 9.470 9.526 9.320 9.843 23,141,146 9.5568 -0.20%
2017-02-22 0 10.22 10.20 10.22 9.780 10.40 58,753,000 578,459,425 9.8456 9.544 9.526 9.544 9.134 9.713 62,911,494 9.1948 3.65%
2017-02-21 0 9.860 9.830 9.860 9.640 10.60 35,319,500 353,372,645 10.005 9.208 9.180 9.208 9.003 9.899 37,819,388 9.3437 -5.19%
2017-02-20 0 10.40 10.38 10.40 9.900 10.64 58,470,300 604,218,658 10.334 9.713 9.694 9.713 9.246 9.937 62,608,785 9.6507 5.80%
2017-02-17 0 9.830 9.800 9.830 9.140 9.990 32,413,500 313,311,400 9.6661 9.180 9.152 9.180 8.536 9.330 34,707,704 9.0271 7.31%
2017-02-16 0 9.160 9.130 9.160 8.840 9.300 18,167,650 165,066,871 9.0858 8.555 8.527 8.555 8.256 8.685 19,453,543 8.4852 3.39%
2017-02-15 0 8.860 8.810 8.860 8.800 9.070 12,558,000 112,033,110 8.9213 8.274 8.228 8.274 8.218 8.470 13,446,846 8.3316 -0.89%
2017-02-14 0 8.940 8.850 8.950 8.830 9.010 7,861,500 70,256,995 8.9368 8.349 8.265 8.358 8.246 8.414 8,417,931 8.3461 -0.67%
2017-02-13 0 9.000 8.900 8.990 8.900 9.090 4,701,000 42,193,750 8.9755 8.405 8.312 8.396 8.312 8.489 5,033,733 8.3822 -0.22%
2017-02-10 0 9.020 8.970 9.020 8.800 9.100 6,229,000 55,622,130 8.9295 8.424 8.377 8.424 8.218 8.498 6,669,884 8.3393 0.00%
2017-02-09 0 9.020 8.950 9.020 8.760 9.060 28,538,500 250,763,255 8.7868 8.424 8.358 8.424 8.181 8.461 30,558,434 8.2060 1.35%
2017-02-08 0 8.900 8.800 8.880 8.750 9.030 8,265,000 73,259,380 8.8638 8.312 8.218 8.293 8.172 8.433 8,849,991 8.2779 -1.55%
2017-02-07 0 9.040 9.030 9.040 8.890 9.190 8,583,000 77,371,580 9.0145 8.442 8.433 8.442 8.302 8.583 9,190,498 8.4186 -1.31%
2017-02-06 0 9.160 9.150 9.160 9.010 9.270 8,799,500 80,612,150 9.1610 8.555 8.545 8.555 8.414 8.657 9,422,322 8.5554 0.55%
2017-02-03 0 9.110 9.040 9.050 8.860 9.150 7,923,600 71,827,810 9.0650 8.508 8.442 8.452 8.274 8.545 8,484,427 8.4658 1.22%
2017-02-02 0 9.000 8.980 9.000 8.660 9.000 6,738,000 59,425,580 8.8195 8.405 8.386 8.405 8.088 8.405 7,214,911 8.2365 1.35%
2017-02-01 0 8.880 8.860 8.880 8.760 8.990 4,481,500 39,604,380 8.8373 8.293 8.274 8.293 8.181 8.396 4,798,697 8.2532 -1.22%
2017-01-27 0 8.990 8.970 8.990 8.840 9.050 4,119,500 36,827,510 8.9398 8.396 8.377 8.396 8.256 8.452 4,411,075 8.3489 -0.11%
2017-01-26 0 9.000 8.990 9.000 8.840 9.260 11,404,100 103,052,979 9.0365 8.405 8.396 8.405 8.256 8.648 12,211,274 8.4392 -0.33%
2017-01-25 0 9.030 8.980 9.000 8.700 9.190 15,648,500 139,450,755 8.9114 8.433 8.386 8.405 8.125 8.583 16,756,089 8.3224 -1.31%
2017-01-24 0 9.150 9.130 9.140 9.030 9.300 16,135,500 147,569,085 9.1456 8.545 8.527 8.536 8.433 8.685 17,277,559 8.5411 -1.29%
2017-01-23 0 9.270 9.250 9.260 8.800 9.400 47,267,000 434,680,905 9.1963 8.657 8.639 8.648 8.218 8.779 50,612,524 8.5884 5.10%
2017-01-20 0 8.820 8.820 8.830 8.470 8.860 33,897,000 294,267,740 8.6812 8.237 8.237 8.246 7.910 8.274 36,296,205 8.1074 3.28%
2017-01-19 0 8.540 8.510 8.540 8.390 8.660 18,612,750 159,223,100 8.5545 7.975 7.947 7.975 7.835 8.088 19,930,147 7.9891 0.59%
2017-01-18 0 8.490 8.450 8.490 8.210 8.700 21,385,000 182,510,875 8.5345 7.929 7.891 7.929 7.667 8.125 22,898,615 7.9704 2.54%
2017-01-17 0 8.280 8.260 8.280 8.100 8.350 4,147,500 34,110,765 8.2244 7.733 7.714 7.733 7.565 7.798 4,441,057 7.6808 1.10%
2017-01-16 0 8.190 8.180 8.190 8.000 8.220 3,081,500 24,922,685 8.0878 7.649 7.639 7.649 7.471 7.677 3,299,606 7.5532 -0.36%
2017-01-13 0 8.220 8.190 8.220 8.040 8.220 2,833,500 23,028,470 8.1272 7.677 7.649 7.677 7.509 7.677 3,034,053 7.5900 0.61%
2017-01-12 0 8.170 8.140 8.170 8.090 8.350 4,462,000 36,593,910 8.2012 7.630 7.602 7.630 7.555 7.798 4,777,817 7.6591 -2.16%
2017-01-11 0 8.350 8.320 8.350 8.120 8.400 4,521,500 37,402,325 8.2721 7.798 7.770 7.798 7.583 7.845 4,841,528 7.7253 -0.36%
2017-01-10 0 8.380 8.350 8.380 8.070 8.380 3,909,500 32,044,180 8.1965 7.826 7.798 7.826 7.537 7.826 4,186,212 7.6547 3.33%
2017-01-09 0 8.110 8.100 8.110 8.000 8.250 2,475,500 20,117,945 8.1268 7.574 7.565 7.574 7.471 7.705 2,650,714 7.5896 -0.49%
2017-01-06 0 8.150 8.130 8.150 8.080 8.250 2,055,000 16,775,610 8.1633 7.611 7.593 7.611 7.546 7.705 2,200,451 7.6237 -0.12%
2017-01-05 0 8.160 8.110 8.160 8.080 8.380 1,632,500 13,394,230 8.2047 7.621 7.574 7.621 7.546 7.826 1,748,047 7.6624 -1.57%
2017-01-04 0 8.290 8.250 8.300 8.250 8.430 3,483,000 29,406,060 8.4427 7.742 7.705 7.751 7.705 7.873 3,729,524 7.8847 -0.48%
2017-01-03 0 8.330 8.250 8.290 8.250 8.490 1,894,000 15,899,305 8.3946 7.779 7.705 7.742 7.705 7.929 2,028,056 7.8397 -0.83%
2016-12-30 0 8.400 8.400 8.420 8.200 8.420 4,311,500 35,809,275 8.3055 7.845 7.845 7.863 7.658 7.863 4,616,665 7.7565 3.32%
2016-12-29 0 8.130 8.090 8.190 8.000 8.250 3,385,500 27,666,990 8.1722 7.593 7.555 7.649 7.471 7.705 3,625,123 7.6320 1.25%
2016-12-28 0 8.030 8.030 8.050 7.600 8.250 4,198,000 33,537,280 7.9889 7.499 7.499 7.518 7.098 7.705 4,495,131 7.4608 4.56%
2016-12-23 0 7.680 7.650 7.680 7.460 7.820 11,955,500 90,998,245 7.6114 7.172 7.144 7.172 6.967 7.303 12,801,702 7.1083 -2.04%
2016-12-22 0 7.840 7.790 7.800 7.780 8.040 4,800,500 37,648,330 7.8426 7.322 7.275 7.284 7.266 7.509 5,140,276 7.3242 -2.00%
2016-12-21 0 8.000 8.020 8.030 7.800 8.150 11,862,500 94,295,770 7.9491 7.471 7.490 7.499 7.284 7.611 12,702,119 7.4236 -0.87%
2016-12-20 0 8.070 8.100 8.170 8.000 8.440 12,990,500 106,703,870 8.2140 7.537 7.565 7.630 7.471 7.882 13,909,958 7.6710 -3.81%
2016-12-19 0 8.390 8.390 8.400 8.260 8.510 15,671,000 131,819,460 8.4117 7.835 7.835 7.845 7.714 7.947 16,780,182 7.8557 -1.87%
2016-12-16 0 8.550 8.550 8.560 8.430 8.640 69,355,300 590,363,245 8.5122 7.985 7.985 7.994 7.873 8.069 74,264,217 7.9495 0.59%
2016-12-15 0 8.500 8.490 8.500 8.330 8.780 117,106,500 999,752,500 8.5371 7.938 7.929 7.938 7.779 8.200 125,395,212 7.9728

Webb-site Database - Powered By Linux Group

Back to top