China New Higher Education Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02001  2017-04-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.880 0.870 0.880 0.860 0.880 3,342,451 2,917,281 0.8728 0.880 0.870 0.880 0.860 0.880 3,342,451 0.8728 1.15%
2026-02-02 0 0.870 0.870 0.880 0.860 0.890 5,032,000 4,395,460 0.8735 0.870 0.870 0.880 0.860 0.890 5,032,000 0.8735 -3.33%
2026-01-30 0 0.900 0.890 0.900 0.880 0.910 4,867,000 4,378,900 0.8997 0.900 0.890 0.900 0.880 0.910 4,867,000 0.8997 1.12%
2026-01-29 0 0.890 0.880 0.890 0.860 0.900 19,988,782 17,473,094 0.8741 0.890 0.880 0.890 0.860 0.900 19,988,782 0.8741 0.00%
2026-01-28 0 0.890 0.880 0.890 0.880 0.900 4,088,686 3,641,618 0.8907 0.890 0.880 0.890 0.880 0.900 4,088,686 0.8907 0.00%
2026-01-27 0 0.890 0.880 0.890 0.880 0.920 6,594,093 5,906,630 0.8957 0.890 0.880 0.890 0.880 0.920 6,594,093 0.8957 -1.11%
2026-01-26 0 0.900 0.900 0.910 0.900 0.920 2,314,926 2,104,004 0.9089 0.900 0.900 0.910 0.900 0.920 2,314,926 0.9089 -3.23%
2026-01-23 0 0.930 0.920 0.930 0.910 0.930 3,699,120 3,392,585 0.9171 0.930 0.920 0.930 0.910 0.930 3,699,120 0.9171 0.00%
2026-01-22 0 0.930 0.930 0.940 0.900 0.940 2,199,000 2,027,270 0.9219 0.930 0.930 0.940 0.900 0.940 2,199,000 0.9219 3.33%
2026-01-21 0 0.900 0.900 0.910 0.900 0.920 1,307,346 1,186,553 0.9076 0.900 0.900 0.910 0.900 0.920 1,307,346 0.9076 0.00%
2026-01-20 0 0.900 0.900 0.920 0.900 0.920 1,226,000 1,116,580 0.9108 0.900 0.900 0.920 0.900 0.920 1,226,000 0.9108 0.00%
2026-01-19 0 0.900 0.900 0.910 0.900 0.920 2,701,000 2,438,350 0.9028 0.900 0.900 0.910 0.900 0.920 2,701,000 0.9028 -1.10%
2026-01-16 0 0.910 0.910 0.920 0.910 0.940 3,189,166 2,935,765 0.9205 0.910 0.910 0.920 0.910 0.940 3,189,166 0.9205 -3.19%
2026-01-15 0 0.940 0.940 0.950 0.920 0.960 2,926,000 2,737,184 0.9355 0.940 0.940 0.950 0.920 0.960 2,926,000 0.9355 -1.05%
2026-01-14 0 0.950 0.950 0.960 0.920 0.970 6,215,782 5,926,849 0.9535 0.950 0.950 0.960 0.920 0.970 6,215,782 0.9535 2.15%
2026-01-13 0 0.930 0.920 0.930 0.850 0.950 7,574,413 6,917,585 0.9133 0.930 0.920 0.930 0.850 0.950 7,574,413 0.9133 -2.11%
2026-01-09 0 0.950 0.930 0.950 0.920 0.960 2,968,679 2,773,402 0.9342 0.950 0.930 0.950 0.920 0.960 2,968,679 0.9342 1.06%
2026-01-08 0 0.940 0.930 0.940 0.920 0.950 7,291,572 6,778,944 0.9297 0.940 0.930 0.940 0.920 0.950 7,291,572 0.9297 -2.08%
2026-01-07 0 0.960 0.950 0.960 0.950 0.970 3,266,782 3,110,859 0.9523 0.960 0.950 0.960 0.950 0.970 3,266,782 0.9523 -1.03%
2026-01-06 0 0.970 0.960 0.970 0.940 0.970 4,702,929 4,461,394 0.9486 0.970 0.960 0.970 0.940 0.970 4,702,929 0.9486 1.04%
2026-01-05 0 0.960 0.950 0.960 0.940 0.960 5,851,338 5,549,397 0.9484 0.960 0.950 0.960 0.940 0.960 5,851,338 0.9484 1.05%
2025-12-31 0 0.950 0.940 0.950 0.940 0.970 3,549,590 3,379,978 0.9522 0.950 0.940 0.950 0.940 0.970 3,549,590 0.9522 -1.04%
2025-12-30 0 0.960 0.960 0.970 0.960 0.980 1,787,080 1,725,452 0.9655 0.960 0.960 0.970 0.960 0.980 1,787,080 0.9655 -1.03%
2025-12-29 0 0.970 0.970 0.980 0.970 1.010 8,930,304 8,735,701 0.9782 0.970 0.970 0.980 0.970 1.010 8,930,304 0.9782 -3.00%
2025-12-24 0 1.000 1.000 1.010 1.000 1.030 1,651,978 1,674,833 1.0138 1.000 1.000 1.010 1.000 1.030 1,651,978 1.0138 -2.91%
2025-12-23 0 1.030 1.020 1.030 1.020 1.040 2,099,564 2,166,412 1.0318 1.030 1.020 1.030 1.020 1.040 2,099,564 1.0318 0.00%
2025-12-22 0 1.030 1.020 1.030 1.010 1.030 915,000 937,000 1.0240 1.030 1.020 1.030 1.010 1.030 915,000 1.0240 0.00%
2025-12-19 0 1.030 1.020 1.030 1.000 1.030 2,538,522 2,588,039 1.0195 1.030 1.020 1.030 1.000 1.030 2,538,522 1.0195 3.00%
2025-12-18 0 1.000 1.000 1.010 0.990 1.010 1,963,000 1,967,500 1.0023 1.000 1.000 1.010 0.990 1.010 1,963,000 1.0023 -0.99%
2025-12-17 0 1.010 1.000 1.010 0.990 1.010 2,274,000 2,270,730 0.9986 1.010 1.000 1.010 0.990 1.010 2,274,000 0.9986 2.02%
2025-12-16 0 0.990 0.980 0.990 0.970 1.000 2,408,431 2,364,218 0.9816 0.990 0.980 0.990 0.970 1.000 2,408,431 0.9816 1.02%
2025-12-15 0 0.980 0.980 0.990 0.970 0.990 3,040,000 2,986,760 0.9825 0.980 0.980 0.990 0.970 0.990 3,040,000 0.9825 -1.01%
2025-12-12 0 0.990 0.980 0.990 0.980 0.990 2,257,000 2,216,840 0.9822 0.990 0.980 0.990 0.980 0.990 2,257,000 0.9822 1.02%
2025-12-11 0 0.980 0.970 0.980 0.970 1.000 2,057,000 2,033,461 0.9886 0.980 0.970 0.980 0.970 1.000 2,057,000 0.9886 -1.01%
2025-12-10 0 0.990 0.980 0.990 0.980 1.000 1,565,000 1,545,180 0.9873 0.990 0.980 0.990 0.980 1.000 1,565,000 0.9873 0.00%
2025-12-09 0 0.990 0.990 1.000 0.990 1.010 2,792,000 2,800,522 1.0031 0.990 0.990 1.000 0.990 1.010 2,792,000 1.0031 -1.00%
2025-12-08 0 1.000 1.000 1.010 0.990 1.010 2,865,000 2,879,625 1.0051 1.000 1.000 1.010 0.990 1.010 2,865,000 1.0051 -0.99%
2025-12-05 0 1.010 1.010 1.020 1.000 1.020 5,126,029 5,176,590 1.0099 1.010 1.010 1.020 1.000 1.020 5,126,029 1.0099 -1.94%
2025-12-04 0 1.030 1.020 1.030 1.020 1.040 2,900,856 2,974,652 1.0254 1.030 1.020 1.030 1.020 1.040 2,900,856 1.0254 0.00%
2025-12-03 0 1.030 1.020 1.030 1.000 1.040 4,717,000 4,795,389 1.0166 1.030 1.020 1.030 1.000 1.040 4,717,000 1.0166 0.00%
2025-12-02 0 1.030 1.030 1.040 0.970 1.040 8,155,900 8,282,503 1.0155 1.030 1.030 1.040 0.970 1.040 8,155,900 1.0155 4.04%
2025-12-01 0 0.990 0.990 1.000 0.970 1.050 24,864,740 25,007,147 1.0057 0.990 0.990 1.000 0.970 1.050 24,864,740 1.0057 -10.81%
2025-11-28 0 1.110 1.110 1.120 1.100 1.120 2,421,000 2,690,790 1.1114 1.110 1.110 1.120 1.100 1.120 2,421,000 1.1114 0.91%
2025-11-27 0 1.100 1.100 1.110 1.080 1.110 2,895,610 3,177,431 1.0973 1.100 1.100 1.110 1.080 1.110 2,895,610 1.0973 2.80%
2025-11-26 0 1.070 1.070 1.080 1.050 1.110 7,859,480 8,426,333 1.0721 1.070 1.070 1.080 1.050 1.110 7,859,480 1.0721 -0.93%
2025-11-25 0 1.080 1.070 1.080 1.060 1.110 3,708,900 4,009,090 1.0809 1.080 1.070 1.080 1.060 1.110 3,708,900 1.0809 -2.70%
2025-11-24 0 1.110 1.100 1.110 1.070 1.120 6,218,733 6,828,284 1.0980 1.110 1.100 1.110 1.070 1.120 6,218,733 1.0980 4.72%
2025-11-21 0 1.060 1.060 1.070 1.060 1.100 5,976,278 6,420,975 1.0744 1.060 1.060 1.070 1.060 1.100 5,976,278 1.0744 -4.50%
2025-11-20 0 1.110 1.100 1.110 1.100 1.120 2,353,112 2,619,090 1.1130 1.110 1.100 1.110 1.100 1.120 2,353,112 1.1130 0.00%
2025-11-19 0 1.110 1.100 1.110 1.100 1.150 3,558,000 3,968,140 1.1153 1.110 1.100 1.110 1.100 1.150 3,558,000 1.1153 -2.63%
2025-11-18 0 1.140 1.130 1.140 1.130 1.150 2,299,842 2,611,844 1.1357 1.140 1.130 1.140 1.130 1.150 2,299,842 1.1357 -0.87%
2025-11-17 0 1.150 1.140 1.150 1.140 1.180 3,819,676 4,431,243 1.1601 1.150 1.140 1.150 1.140 1.180 3,819,676 1.1601 -2.54%
2025-11-14 0 1.180 1.170 1.180 1.170 1.230 5,701,000 6,814,940 1.1954 1.180 1.170 1.180 1.170 1.230 5,701,000 1.1954 -4.07%
2025-11-13 0 1.230 1.230 1.240 1.210 1.250 4,023,284 4,936,562 1.2270 1.230 1.230 1.240 1.210 1.250 4,023,284 1.2270 -1.60%
2025-11-12 0 1.250 1.250 1.260 1.230 1.270 2,893,000 3,621,025 1.2517 1.250 1.250 1.260 1.230 1.270 2,893,000 1.2517 0.81%
2025-11-11 0 1.240 1.230 1.240 1.230 1.250 1,458,000 1,806,310 1.2389 1.240 1.230 1.240 1.230 1.250 1,458,000 1.2389 -0.80%
2025-11-10 0 1.250 1.240 1.250 1.190 1.260 4,050,365 5,020,727 1.2396 1.250 1.240 1.250 1.190 1.260 4,050,365 1.2396 4.17%
2025-11-07 0 1.200 1.200 1.210 1.190 1.210 1,821,000 2,186,750 1.2009 1.200 1.200 1.210 1.190 1.210 1,821,000 1.2009 -0.83%
2025-11-06 0 1.210 1.210 1.220 1.190 1.220 2,318,916 2,791,040 1.2036 1.210 1.210 1.220 1.190 1.220 2,318,916 1.2036 0.00%
2025-11-05 0 1.210 1.210 1.220 1.160 1.220 2,288,226 2,726,179 1.1914 1.210 1.210 1.220 1.160 1.220 2,288,226 1.1914 1.68%
2025-11-04 0 1.190 1.190 1.200 1.180 1.220 2,550,000 3,067,830 1.2031 1.190 1.190 1.200 1.180 1.220 2,550,000 1.2031 -3.25%
2025-11-03 0 1.230 1.220 1.230 1.210 1.230 1,661,346 2,020,194 1.2160 1.230 1.220 1.230 1.210 1.230 1,661,346 1.2160 0.00%
2025-10-31 0 1.230 1.230 1.240 1.220 1.250 3,610,052 4,451,021 1.2330 1.230 1.230 1.240 1.220 1.250 3,610,052 1.2330 -0.81%
2025-10-30 0 1.240 1.240 1.250 1.230 1.250 2,948,747 3,656,532 1.2400 1.240 1.240 1.250 1.230 1.250 2,948,747 1.2400 0.00%
2025-10-28 0 1.240 1.240 1.250 1.230 1.250 2,010,131 2,498,349 1.2429 1.240 1.240 1.250 1.230 1.250 2,010,131 1.2429 0.00%
2025-10-27 0 1.240 1.240 1.260 1.230 1.260 3,383,850 4,208,523 1.2437 1.240 1.240 1.260 1.230 1.260 3,383,850 1.2437 0.81%
2025-10-24 0 1.230 1.230 1.240 1.220 1.240 1,402,955 1,729,965 1.2331 1.230 1.230 1.240 1.220 1.240 1,402,955 1.2331 0.00%
2025-10-23 0 1.230 1.230 1.240 1.200 1.240 5,471,040 6,641,401 1.2139 1.230 1.230 1.240 1.200 1.240 5,471,040 1.2139 0.82%
2025-10-22 0 1.220 1.220 1.230 1.220 1.250 3,049,821 3,741,881 1.2269 1.220 1.220 1.230 1.220 1.250 3,049,821 1.2269 -1.61%
2025-10-21 0 1.240 1.240 1.250 1.240 1.270 2,633,000 3,304,318 1.2550 1.240 1.240 1.250 1.240 1.270 2,633,000 1.2550 0.81%
2025-10-20 0 1.230 1.230 1.250 1.220 1.250 2,297,821 2,841,728 1.2367 1.230 1.230 1.250 1.220 1.250 2,297,821 1.2367 0.82%
2025-10-17 0 1.220 1.220 1.230 1.200 1.300 11,152,459 13,684,864 1.2271 1.220 1.220 1.230 1.200 1.300 11,152,459 1.2271 -7.58%
2025-10-16 0 1.320 1.310 1.320 1.280 1.340 2,952,406 3,894,360 1.3190 1.320 1.310 1.320 1.280 1.340 2,952,406 1.3190 1.54%
2025-10-15 0 1.300 1.290 1.300 1.220 1.300 3,589,060 4,579,334 1.2759 1.300 1.290 1.300 1.220 1.300 3,589,060 1.2759 5.69%
2025-10-14 0 1.230 1.220 1.230 1.210 1.280 6,576,000 8,144,805 1.2386 1.230 1.220 1.230 1.210 1.280 6,576,000 1.2386 -3.15%
2025-10-13 0 1.270 1.260 1.270 1.230 1.280 6,649,112 8,408,737 1.2646 1.270 1.260 1.270 1.230 1.280 6,649,112 1.2646 -3.05%
2025-10-10 0 1.310 1.310 1.320 1.310 1.360 6,711,970 8,944,828 1.3327 1.310 1.310 1.320 1.310 1.360 6,711,970 1.3327 -1.50%
2025-10-09 0 1.330 1.320 1.330 1.320 1.480 19,689,355 27,481,681 1.3958 1.330 1.320 1.330 1.320 1.480 19,689,355 1.3958 -6.34%
2025-10-08 0 1.420 1.410 1.420 1.340 1.430 6,015,141 8,377,609 1.3928 1.420 1.410 1.420 1.340 1.430 6,015,141 1.3928 2.90%
2025-10-06 0 1.380 1.380 1.400 1.360 1.430 9,797,755 13,664,414 1.3946 1.380 1.380 1.400 1.360 1.430 9,797,755 1.3946 -0.72%
2025-10-03 0 1.390 1.380 1.390 1.340 1.430 15,632,867 21,614,537 1.3826 1.390 1.380 1.390 1.340 1.430 15,632,867 1.3826 5.30%
2025-10-02 0 1.320 1.320 1.330 1.260 1.330 6,859,321 8,902,688 1.2979 1.320 1.320 1.330 1.260 1.330 6,859,321 1.2979 2.33%
2025-09-30 0 1.290 1.280 1.290 1.250 1.310 7,527,075 9,689,657 1.2873 1.290 1.280 1.290 1.250 1.310 7,527,075 1.2873 4.03%
2025-09-29 0 1.240 1.230 1.240 1.180 1.240 4,898,398 5,984,206 1.2217 1.240 1.230 1.240 1.180 1.240 4,898,398 1.2217 5.98%
2025-09-26 0 1.170 1.170 1.180 1.160 1.230 6,979,293 8,378,017 1.2004 1.170 1.170 1.180 1.160 1.230 6,979,293 1.2004 -1.68%
2025-09-25 0 1.190 1.190 1.200 1.170 1.200 3,745,715 4,420,166 1.1801 1.190 1.190 1.200 1.170 1.200 3,745,715 1.1801 -1.65%
2025-09-24 0 1.210 1.200 1.210 1.190 1.230 2,545,782 3,065,152 1.2040 1.210 1.200 1.210 1.190 1.230 2,545,782 1.2040 -0.82%
2025-09-23 0 1.220 1.210 1.220 1.190 1.230 4,089,406 4,941,592 1.2084 1.220 1.210 1.220 1.190 1.230 4,089,406 1.2084 -0.81%
2025-09-22 0 1.230 1.220 1.230 1.220 1.270 4,702,616 5,804,560 1.2343 1.230 1.220 1.230 1.220 1.270 4,702,616 1.2343 -3.15%
2025-09-19 0 1.270 1.270 1.280 1.260 1.320 4,447,961 5,720,054 1.2860 1.270 1.270 1.280 1.260 1.320 4,447,961 1.2860 -1.55%
2025-09-18 0 1.290 1.290 1.300 1.240 1.330 9,076,831 11,558,033 1.2734 1.290 1.290 1.300 1.240 1.330 9,076,831 1.2734 -2.27%
2025-09-17 0 1.320 1.320 1.330 1.260 1.360 21,083,079 27,896,224 1.3232 1.320 1.320 1.330 1.260 1.360 21,083,079 1.3232 6.45%
2025-09-16 0 1.240 1.230 1.240 1.230 1.300 10,442,461 13,242,791 1.2682 1.240 1.230 1.240 1.230 1.300 10,442,461 1.2682 0.00%
2025-09-15 0 1.240 1.240 1.250 1.240 1.400 32,089,259 41,808,332 1.3029 1.240 1.240 1.250 1.240 1.400 32,089,259 1.3029 -8.15%
2025-09-12 0 1.350 1.340 1.350 1.040 1.350 50,416,229 61,258,948 1.2151 1.350 1.340 1.350 1.040 1.350 50,416,229 1.2151 27.36%
2025-09-11 0 1.060 1.050 1.060 1.030 1.060 5,491,715 5,722,118 1.0420 1.060 1.050 1.060 1.030 1.060 5,491,715 1.0420 0.00%
2025-09-10 0 1.060 1.050 1.060 1.050 1.070 4,198,408 4,431,483 1.0555 1.060 1.050 1.060 1.050 1.070 4,198,408 1.0555 0.95%
2025-09-09 0 1.050 1.040 1.050 1.030 1.080 8,479,000 8,924,930 1.0526 1.050 1.040 1.050 1.030 1.080 8,479,000 1.0526 -2.78%
2025-09-08 0 1.080 1.070 1.080 1.070 1.100 4,355,278 4,701,834 1.0796 1.080 1.070 1.080 1.070 1.100 4,355,278 1.0796 -1.82%
2025-09-05 0 1.100 1.090 1.100 1.080 1.100 1,024,638 1,117,470 1.0906 1.100 1.090 1.100 1.080 1.100 1,024,638 1.0906 0.00%
2025-09-04 0 1.100 1.080 1.100 1.070 1.100 2,660,054 2,886,026 1.0850 1.100 1.080 1.100 1.070 1.100 2,660,054 1.0850 0.92%
2025-09-03 0 1.090 1.080 1.090 1.080 1.110 1,158,346 1,262,626 1.0900 1.090 1.080 1.090 1.080 1.110 1,158,346 1.0900 0.00%
2025-09-02 0 1.090 1.090 1.110 1.090 1.120 1,456,000 1,603,870 1.1016 1.090 1.090 1.110 1.090 1.120 1,456,000 1.1016 -2.68%
2025-09-01 0 1.120 1.110 1.120 1.080 1.120 3,850,922 4,248,463 1.1032 1.120 1.110 1.120 1.080 1.120 3,850,922 1.1032 2.75%
2025-08-29 0 1.090 1.090 1.100 1.060 1.100 2,658,000 2,882,520 1.0845 1.090 1.090 1.100 1.060 1.100 2,658,000 1.0845 2.83%
2025-08-28 0 1.060 1.050 1.060 1.030 1.070 5,781,120 6,052,089 1.0469 1.060 1.050 1.060 1.030 1.070 5,781,120 1.0469 -0.93%
2025-08-27 0 1.070 1.070 1.080 1.060 1.100 3,752,586 4,057,584 1.0813 1.070 1.070 1.080 1.060 1.100 3,752,586 1.0813 -3.60%
2025-08-26 0 1.110 1.100 1.110 1.100 1.140 7,815,010 8,697,527 1.1129 1.110 1.100 1.110 1.100 1.140 7,815,010 1.1129 -3.48%
2025-08-25 0 1.150 1.140 1.150 1.130 1.180 4,236,274 4,854,539 1.1459 1.150 1.140 1.150 1.130 1.180 4,236,274 1.1459 0.00%
2025-08-22 0 1.150 1.130 1.150 1.110 1.150 3,433,527 3,890,775 1.1332 1.150 1.130 1.150 1.110 1.150 3,433,527 1.1332 0.88%
2025-08-21 0 1.140 1.130 1.140 1.120 1.140 1,892,798 2,140,883 1.1311 1.140 1.130 1.140 1.120 1.140 1,892,798 1.1311 0.00%
2025-08-20 0 1.140 1.130 1.140 1.090 1.140 4,258,324 4,737,825 1.1126 1.140 1.130 1.140 1.090 1.140 4,258,324 1.1126 2.70%
2025-08-19 0 1.110 1.100 1.110 1.090 1.150 9,143,564 10,097,883 1.1044 1.110 1.100 1.110 1.090 1.150 9,143,564 1.1044 -1.77%
2025-08-18 0 1.130 1.130 1.150 1.090 1.160 8,074,588 9,108,989 1.1281 1.130 1.130 1.150 1.090 1.160 8,074,588 1.1281 2.73%
2025-08-15 0 1.100 1.090 1.100 1.080 1.120 5,058,354 5,554,953 1.0982 1.100 1.090 1.100 1.080 1.120 5,058,354 1.0982 0.92%
2025-08-14 0 1.090 1.080 1.090 1.080 1.100 4,786,355 5,243,919 1.0956 1.090 1.080 1.090 1.080 1.100 4,786,355 1.0956 -0.91%
2025-08-13 0 1.100 1.090 1.100 1.080 1.100 2,436,917 2,662,600 1.0926 1.100 1.090 1.100 1.080 1.100 2,436,917 1.0926 0.00%
2025-08-12 0 1.100 1.080 1.100 1.080 1.100 1,416,543 1,541,070 1.0879 1.100 1.080 1.100 1.080 1.100 1,416,543 1.0879 0.00%
2025-08-11 0 1.100 1.080 1.100 1.080 1.100 1,913,556 2,080,673 1.0873 1.100 1.080 1.100 1.080 1.100 1,913,556 1.0873 1.85%
2025-08-08 0 1.080 1.080 1.100 1.070 1.100 2,186,000 2,373,840 1.0859 1.080 1.080 1.100 1.070 1.100 2,186,000 1.0859 -0.92%
2025-08-07 0 1.090 1.080 1.090 1.070 1.100 2,225,120 2,413,731 1.0848 1.090 1.080 1.090 1.070 1.100 2,225,120 1.0848 1.87%
2025-08-06 0 1.070 1.070 1.080 1.060 1.100 1,920,000 2,078,335 1.0825 1.070 1.070 1.080 1.060 1.100 1,920,000 1.0825 -1.83%
2025-08-05 0 1.090 1.080 1.090 1.070 1.090 3,690,941 3,986,685 1.0801 1.090 1.080 1.090 1.070 1.090 3,690,941 1.0801 0.93%
2025-08-04 0 1.080 1.080 1.090 1.040 1.080 3,735,692 3,988,299 1.0676 1.080 1.080 1.090 1.040 1.080 3,735,692 1.0676 1.89%
2025-08-01 0 1.060 1.050 1.060 1.050 1.130 6,551,803 7,039,699 1.0745 1.060 1.050 1.060 1.050 1.130 6,551,803 1.0745 -2.75%
2025-07-31 0 1.090 1.080 1.090 1.070 1.100 5,553,128 6,060,788 1.0914 1.090 1.080 1.090 1.070 1.100 5,553,128 1.0914 0.93%
2025-07-30 0 1.080 1.080 1.090 1.080 1.100 2,226,442 2,425,325 1.0893 1.080 1.080 1.090 1.080 1.100 2,226,442 1.0893 -1.82%
2025-07-29 0 1.100 1.090 1.100 1.060 1.100 3,632,000 3,912,541 1.0772 1.100 1.090 1.100 1.060 1.100 3,632,000 1.0772 0.92%
2025-07-28 0 1.090 1.070 1.090 1.070 1.110 5,090,857 5,520,361 1.0844 1.090 1.070 1.090 1.070 1.110 5,090,857 1.0844 -0.91%
2025-07-25 0 1.100 1.090 1.100 1.080 1.140 10,059,206 11,084,840 1.1020 1.100 1.090 1.100 1.080 1.140 10,059,206 1.1020 -3.51%
2025-07-24 0 1.140 1.130 1.140 1.130 1.140 2,958,791 3,353,080 1.1333 1.140 1.130 1.140 1.130 1.140 2,958,791 1.1333 0.00%
2025-07-23 0 1.140 1.120 1.140 1.120 1.160 4,158,000 4,726,230 1.1367 1.140 1.120 1.140 1.120 1.160 4,158,000 1.1367 0.00%
2025-07-22 0 1.140 1.130 1.140 1.130 1.190 4,683,278 5,351,234 1.1426 1.140 1.130 1.140 1.130 1.190 4,683,278 1.1426 -2.56%
2025-07-21 0 1.170 1.160 1.170 1.140 1.200 5,176,247 6,088,442 1.1762 1.170 1.160 1.170 1.140 1.200 5,176,247 1.1762 2.63%
2025-07-18 0 1.140 1.140 1.150 1.120 1.180 6,048,786 6,938,277 1.1471 1.140 1.140 1.150 1.120 1.180 6,048,786 1.1471 0.00%
2025-07-17 0 1.140 1.130 1.140 1.110 1.140 1,830,821 2,058,400 1.1243 1.140 1.130 1.140 1.110 1.140 1,830,821 1.1243 0.00%
2025-07-16 0 1.140 1.120 1.140 1.110 1.140 2,210,572 2,484,888 1.1241 1.140 1.120 1.140 1.110 1.140 2,210,572 1.1241 0.88%
2025-07-15 0 1.130 1.110 1.130 1.100 1.130 5,562,686 6,221,584 1.1184 1.130 1.110 1.130 1.100 1.130 5,562,686 1.1184 1.80%
2025-07-14 0 1.110 1.110 1.130 1.080 1.160 6,529,666 7,206,753 1.1037 1.110 1.110 1.130 1.080 1.160 6,529,666 1.1037 -1.77%
2025-07-11 0 1.130 1.120 1.130 1.100 1.190 15,476,024 17,685,479 1.1428 1.130 1.120 1.130 1.100 1.190 15,476,024 1.1428 2.73%
2025-07-10 0 1.100 1.100 1.110 1.040 1.150 20,038,965 22,222,560 1.1090 1.100 1.100 1.110 1.040 1.150 20,038,965 1.1090 5.77%
2025-07-09 0 1.040 1.030 1.040 0.990 1.050 9,360,875 9,558,752 1.0211 1.040 1.030 1.040 0.990 1.050 9,360,875 1.0211 2.97%
2025-07-08 0 1.010 1.000 1.010 0.930 1.020 16,832,006 16,413,603 0.9751 1.010 1.000 1.010 0.930 1.020 16,832,006 0.9751 8.60%
2025-07-07 0 0.930 0.920 0.940 0.900 0.940 7,716,761 7,132,365 0.9243 0.930 0.920 0.940 0.900 0.940 7,716,761 0.9243 2.20%
2025-07-04 0 0.910 0.900 0.910 0.890 0.910 4,182,572 3,753,387 0.8974 0.910 0.900 0.910 0.890 0.910 4,182,572 0.8974 1.11%
2025-07-03 0 0.900 0.900 0.910 0.890 0.920 4,910,458 4,454,411 0.9071 0.900 0.900 0.910 0.890 0.920 4,910,458 0.9071 -2.17%
2025-07-02 0 0.920 0.910 0.920 0.890 0.920 5,600,996 5,068,963 0.9050 0.920 0.910 0.920 0.890 0.920 5,600,996 0.9050 3.37%
2025-06-30 0 0.890 0.880 0.890 0.880 0.900 3,575,809 3,162,603 0.8844 0.890 0.880 0.890 0.880 0.900 3,575,809 0.8844 0.00%
2025-06-27 0 0.890 0.890 0.900 0.890 0.910 4,640,240 4,161,747 0.8969 0.890 0.890 0.900 0.890 0.910 4,640,240 0.8969 0.00%
2025-06-26 0 0.890 0.880 0.890 0.870 0.900 6,627,000 5,877,857 0.8870 0.890 0.880 0.890 0.870 0.900 6,627,000 0.8870 -1.11%
2025-06-25 0 0.900 0.880 0.900 0.880 0.910 6,677,757 5,964,517 0.8932 0.900 0.880 0.900 0.880 0.910 6,677,757 0.8932 2.27%
2025-06-24 0 0.880 0.870 0.880 0.850 0.890 5,192,789 4,533,205 0.8730 0.880 0.870 0.880 0.850 0.890 5,192,789 0.8730 3.53%
2025-06-23 0 0.850 0.840 0.850 0.800 0.850 5,507,014 4,569,812 0.8298 0.850 0.840 0.850 0.800 0.850 5,507,014 0.8298 2.41%
2025-06-20 0 0.830 0.830 0.840 0.820 0.850 7,838,006 6,523,108 0.8322 0.830 0.830 0.840 0.820 0.850 7,838,006 0.8322 -1.19%
2025-06-19 0 0.840 0.840 0.860 0.840 0.890 11,503,168 9,852,614 0.8565 0.840 0.840 0.860 0.840 0.890 11,503,168 0.8565 -4.55%
2025-06-18 0 0.880 0.880 0.900 0.870 0.900 6,607,000 5,854,640 0.8861 0.880 0.880 0.900 0.870 0.900 6,607,000 0.8861 -3.30%
2025-06-17 0 0.910 0.900 0.910 0.890 0.920 4,221,598 3,809,918 0.9025 0.910 0.900 0.910 0.890 0.920 4,221,598 0.9025 0.00%
2025-06-16 0 0.910 0.900 0.910 0.890 0.930 8,950,812 8,206,107 0.9168 0.910 0.900 0.910 0.890 0.930 8,950,812 0.9168 1.11%
2025-06-13 0 0.900 0.890 0.900 0.880 0.910 8,211,564 7,327,173 0.8923 0.900 0.890 0.900 0.880 0.910 8,211,564 0.8923 -2.17%
2025-06-12 0 0.920 0.910 0.920 0.890 0.930 11,082,212 10,081,309 0.9097 0.920 0.910 0.920 0.890 0.930 11,082,212 0.9097 0.00%
2025-06-11 0 0.920 0.910 0.920 0.910 0.920 3,746,301 3,428,131 0.9151 0.920 0.910 0.920 0.910 0.920 3,746,301 0.9151 0.00%
2025-06-10 0 0.920 0.910 0.920 0.910 0.930 2,235,405 2,055,744 0.9196 0.920 0.910 0.920 0.910 0.930 2,235,405 0.9196 -1.08%
2025-06-09 0 0.930 0.920 0.930 0.910 0.930 3,969,782 3,650,548 0.9196 0.930 0.920 0.930 0.910 0.930 3,969,782 0.9196 0.00%
2025-06-06 0 0.930 0.920 0.930 0.920 0.940 2,058,384 1,913,911 0.9298 0.930 0.920 0.930 0.920 0.940 2,058,384 0.9298 0.00%
2025-06-05 0 0.930 0.920 0.930 0.920 0.950 3,680,015 3,442,523 0.9355 0.930 0.920 0.930 0.920 0.950 3,680,015 0.9355 1.09%
2025-06-04 0 0.920 0.920 0.930 0.910 0.930 3,558,411 3,279,260 0.9216 0.920 0.920 0.930 0.910 0.930 3,558,411 0.9216 0.00%
2025-06-03 0 0.920 0.920 0.930 0.910 0.930 3,436,821 3,167,168 0.9215 0.920 0.920 0.930 0.910 0.930 3,436,821 0.9215 2.22%
2025-06-02 0 0.900 0.900 0.910 0.880 0.920 7,007,000 6,305,660 0.8999 0.900 0.900 0.910 0.880 0.920 7,007,000 0.8999 -2.17%
2025-05-30 0 0.920 0.920 0.930 0.920 0.970 7,270,972 6,807,827 0.9363 0.920 0.920 0.930 0.920 0.970 7,270,972 0.9363 -5.15%
2025-05-29 0 0.970 0.970 0.980 0.920 0.980 8,396,385 8,036,007 0.9571 0.970 0.970 0.980 0.920 0.980 8,396,385 0.9571 4.30%
2025-05-28 0 0.930 0.920 0.930 0.920 0.940 1,505,346 1,399,343 0.9296 0.930 0.920 0.930 0.920 0.940 1,505,346 0.9296 0.00%
2025-05-27 0 0.930 0.920 0.930 0.920 0.950 3,225,134 3,002,729 0.9310 0.930 0.920 0.930 0.920 0.950 3,225,134 0.9310 -2.11%
2025-05-26 0 0.950 0.940 0.950 0.930 0.960 2,835,807 2,678,725 0.9446 0.950 0.940 0.950 0.930 0.960 2,835,807 0.9446 0.00%
2025-05-23 0 0.950 0.940 0.950 0.900 0.970 10,029,336 9,437,892 0.9410 0.950 0.940 0.950 0.900 0.970 10,029,336 0.9410 5.56%
2025-05-22 0 0.900 0.900 0.910 0.900 0.930 6,108,564 5,557,404 0.9098 0.900 0.900 0.910 0.900 0.930 6,108,564 0.9098 -2.17%
2025-05-21 0 0.920 0.910 0.920 0.910 0.940 6,005,222 5,523,332 0.9198 0.920 0.910 0.920 0.910 0.940 6,005,222 0.9198 0.00%
2025-05-20 0 0.920 0.920 0.930 0.900 0.940 7,891,346 7,292,357 0.9241 0.920 0.920 0.930 0.900 0.940 7,891,346 0.9241 2.22%
2025-05-19 0 0.900 0.900 0.910 0.900 0.920 5,015,414 4,565,009 0.9102 0.900 0.900 0.910 0.900 0.920 5,015,414 0.9102 -2.17%
2025-05-16 0 0.920 0.910 0.920 0.910 0.940 3,669,128 3,377,623 0.9206 0.920 0.910 0.920 0.910 0.940 3,669,128 0.9206 -1.08%
2025-05-15 0 0.930 0.920 0.930 0.920 0.960 6,255,403 5,864,337 0.9375 0.930 0.920 0.930 0.920 0.960 6,255,403 0.9375 -3.12%
2025-05-14 0 0.960 0.950 0.960 0.910 0.990 18,868,368 18,041,128 0.9562 0.960 0.950 0.960 0.910 0.990 18,868,368 0.9562 5.49%
2025-05-13 0 0.910 0.910 0.920 0.900 0.940 5,813,798 5,346,880 0.9197 0.910 0.910 0.920 0.900 0.940 5,813,798 0.9197 -2.15%
2025-05-12 0 0.930 0.930 0.940 0.900 0.950 6,977,053 6,440,250 0.9231 0.930 0.930 0.940 0.900 0.950 6,977,053 0.9231 -1.06%
2025-05-09 0 0.940 0.930 0.940 0.910 0.990 13,956,163 13,372,720 0.9582 0.940 0.930 0.940 0.910 0.990 13,956,163 0.9582 1.08%
2025-05-08 0 0.930 0.920 0.930 0.860 0.930 16,336,102 14,742,125 0.9024 0.930 0.920 0.930 0.860 0.930 16,336,102 0.9024 6.90%
2025-05-07 0 0.870 0.860 0.880 0.850 0.880 7,388,539 6,407,458 0.8672 0.870 0.860 0.880 0.850 0.880 7,388,539 0.8672 2.35%
2025-05-06 0 0.850 0.840 0.850 0.820 0.850 6,070,785 5,071,606 0.8354 0.850 0.840 0.850 0.820 0.850 6,070,785 0.8354 3.66%
2025-05-02 0 0.820 0.820 0.830 0.810 0.840 2,775,602 2,280,272 0.8215 0.820 0.820 0.830 0.810 0.840 2,775,602 0.8215 -2.38%
2025-04-30 0 0.840 0.820 0.840 0.810 0.840 4,076,508 3,373,772 0.8276 0.840 0.820 0.840 0.810 0.840 4,076,508 0.8276 2.44%
2025-04-29 0 0.820 0.820 0.830 0.820 0.850 2,055,272 1,721,247 0.8375 0.820 0.820 0.830 0.820 0.850 2,055,272 0.8375 -2.38%
2025-04-28 0 0.840 0.830 0.840 0.810 0.850 2,986,035 2,481,972 0.8312 0.840 0.830 0.840 0.810 0.850 2,986,035 0.8312 2.44%
2025-04-25 0 0.820 0.820 0.830 0.820 0.890 12,389,460 10,634,737 0.8584 0.820 0.820 0.830 0.820 0.890 12,389,460 0.8584 -5.75%
2025-04-24 0 0.870 0.870 0.880 0.850 0.890 8,172,586 7,101,013 0.8689 0.870 0.870 0.880 0.850 0.890 8,172,586 0.8689 -1.14%
2025-04-23 0 0.880 0.880 0.890 0.870 0.900 5,873,095 5,213,289 0.8877 0.880 0.880 0.890 0.870 0.900 5,873,095 0.8877 1.15%
2025-04-22 0 0.870 0.870 0.880 0.840 0.890 6,332,993 5,458,408 0.8619 0.870 0.870 0.880 0.840 0.890 6,332,993 0.8619 -1.14%
2025-04-17 0 0.880 0.880 0.900 0.860 0.900 1,498,200 1,315,132 0.8778 0.880 0.880 0.900 0.860 0.900 1,498,200 0.8778 0.00%
2025-04-16 0 0.880 0.880 0.890 0.880 0.900 1,452,549 1,284,501 0.8843 0.880 0.880 0.890 0.880 0.900 1,452,549 0.8843 -2.22%
2025-04-15 0 0.900 0.900 0.910 0.880 0.910 1,756,000 1,567,170 0.8925 0.900 0.900 0.910 0.880 0.910 1,756,000 0.8925 0.00%
2025-04-14 0 0.900 0.870 0.900 0.850 0.910 7,891,640 6,875,752 0.8713 0.900 0.870 0.900 0.850 0.910 7,891,640 0.8713 5.88%
2025-04-11 0 0.850 0.840 0.850 0.820 0.860 1,809,000 1,537,573 0.8500 0.850 0.840 0.850 0.820 0.860 1,809,000 0.8500 1.19%
2025-04-10 0 0.840 0.830 0.840 0.820 0.850 5,819,000 4,869,560 0.8368 0.840 0.830 0.840 0.820 0.850 5,819,000 0.8368 6.33%
2025-04-09 0 0.790 0.790 0.810 0.760 0.810 10,603,000 8,347,435 0.7873 0.790 0.790 0.810 0.760 0.810 10,603,000 0.7873 -2.47%
2025-04-08 0 0.810 0.790 0.810 0.780 0.820 5,133,000 4,112,910 0.8013 0.810 0.790 0.810 0.780 0.820 5,133,000 0.8013 2.53%
2025-04-07 0 0.790 0.790 0.800 0.780 0.890 13,241,000 10,713,322 0.8091 0.790 0.790 0.800 0.780 0.890 13,241,000 0.8091 -15.05%
2025-04-03 0 0.930 0.920 0.930 0.910 0.930 2,084,000 1,914,140 0.9185 0.930 0.920 0.930 0.910 0.930 2,084,000 0.9185 1.09%
2025-04-02 0 0.920 0.920 0.930 0.900 0.930 2,461,000 2,248,570 0.9137 0.920 0.920 0.930 0.900 0.930 2,461,000 0.9137 0.00%
2025-04-01 0 0.920 0.910 0.920 0.910 0.930 1,386,000 1,273,834 0.9191 0.920 0.910 0.920 0.910 0.930 1,386,000 0.9191 1.10%
2025-03-31 0 0.910 0.910 0.920 0.900 0.950 5,077,000 4,691,600 0.9241 0.910 0.910 0.920 0.900 0.950 5,077,000 0.9241 -1.09%
2025-03-28 0 0.920 0.920 0.930 0.920 0.950 4,940,000 4,588,810 0.9289 0.920 0.920 0.930 0.920 0.950 4,940,000 0.9289 -1.08%
2025-03-27 0 0.930 0.930 0.940 0.930 0.960 3,895,640 3,658,873 0.9392 0.930 0.930 0.940 0.930 0.960 3,895,640 0.9392 -1.06%
2025-03-26 0 0.940 0.930 0.940 0.910 0.950 5,945,514 5,504,600 0.9258 0.940 0.930 0.940 0.910 0.950 5,945,514 0.9258 2.17%
2025-03-25 0 0.920 0.920 0.930 0.920 0.960 3,964,914 3,696,312 0.9323 0.920 0.920 0.930 0.920 0.960 3,964,914 0.9323 -2.13%
2025-03-24 0 0.940 0.940 0.950 0.930 0.960 4,510,000 4,242,490 0.9407 0.940 0.940 0.950 0.930 0.960 4,510,000 0.9407 1.08%
2025-03-21 0 0.930 0.920 0.930 0.930 1.020 26,918,000 25,347,650 0.9417 0.930 0.920 0.930 0.930 1.020 26,918,000 0.9417 -5.10%
2025-03-20 0 0.980 0.980 1.000 0.970 1.000 3,718,000 3,656,615 0.9835 0.980 0.980 1.000 0.970 1.000 3,718,000 0.9835 0.00%
2025-03-19 0 0.980 0.980 0.990 0.970 1.010 4,228,000 4,168,125 0.9858 0.980 0.980 0.990 0.970 1.010 4,228,000 0.9858 -2.97%
2025-03-18 0 1.010 1.010 1.020 0.970 1.010 4,382,000 4,352,015 0.9932 1.010 1.010 1.020 0.970 1.010 4,382,000 0.9932 3.06%
2025-03-17 0 0.980 0.980 0.990 0.920 1.010 8,633,000 8,410,950 0.9743 0.980 0.980 0.990 0.920 1.010 8,633,000 0.9743 5.38%
2025-03-14 0 0.930 0.910 0.930 0.890 0.930 6,774,000 6,167,610 0.9105 0.930 0.910 0.930 0.890 0.930 6,774,000 0.9105 3.33%
2025-03-13 0 0.900 0.900 0.910 0.880 0.920 3,261,000 2,925,040 0.8970 0.900 0.900 0.910 0.880 0.920 3,261,000 0.8970 1.12%
2025-03-12 0 0.890 0.880 0.890 0.880 0.930 3,531,000 3,184,050 0.9017 0.890 0.880 0.890 0.880 0.930 3,531,000 0.9017 -2.20%
2025-03-11 0 0.910 0.910 0.920 0.900 0.940 3,835,163 3,508,309 0.9148 0.910 0.910 0.920 0.900 0.940 3,835,163 0.9148 1.11%
2025-03-10 0 0.900 0.900 0.920 0.890 0.950 8,037,749 7,339,333 0.9131 0.900 0.900 0.920 0.890 0.950 8,037,749 0.9131 -1.68%
2025-03-07 0 1.170 1.170 1.180 1.150 1.210 11,596,000 13,662,320 1.1782 0.915 0.915 0.923 0.900 0.947 14,822,145 0.9218 1.74%
2025-03-06 0 1.150 1.140 1.150 1.100 1.150 6,415,000 7,226,030 1.1264 0.900 0.892 0.900 0.861 0.900 8,199,729 0.8813 4.55%
2025-03-05 0 1.100 1.090 1.100 1.040 1.100 4,811,000 5,136,055 1.0676 0.861 0.853 0.861 0.814 0.861 6,149,478 0.8352 5.77%
2025-03-04 0 1.040 1.040 1.060 1.030 1.100 4,983,000 5,270,535 1.0577 0.814 0.814 0.829 0.806 0.861 6,369,330 0.8275 0.00%
2025-03-03 0 1.040 1.040 1.050 1.030 1.060 4,841,000 5,051,927 1.0436 0.814 0.814 0.821 0.806 0.829 6,187,824 0.8164 0.00%
2025-02-28 0 1.040 1.030 1.040 1.020 1.080 8,839,000 9,193,339 1.0401 0.814 0.806 0.814 0.798 0.845 11,298,115 0.8137 -3.70%
2025-02-27 0 1.080 1.070 1.080 1.060 1.090 3,052,000 3,276,670 1.0736 0.845 0.837 0.845 0.829 0.853 3,901,103 0.8399 0.00%
2025-02-26 0 1.080 1.060 1.080 1.060 1.080 3,734,000 3,990,415 1.0687 0.845 0.829 0.845 0.829 0.845 4,772,843 0.8361 2.86%
2025-02-25 0 1.050 1.040 1.050 1.040 1.080 6,716,000 7,078,993 1.0540 0.821 0.814 0.821 0.814 0.845 8,584,471 0.8246 -2.78%
2025-02-24 0 1.080 1.070 1.080 1.060 1.100 3,464,500 3,723,811 1.0748 0.845 0.837 0.845 0.829 0.861 4,428,365 0.8409 -1.82%
2025-02-21 0 1.100 1.080 1.100 1.060 1.100 4,597,000 4,976,670 1.0826 0.861 0.845 0.861 0.829 0.861 5,875,940 0.8470 1.85%
2025-02-20 0 1.080 1.080 1.090 1.050 1.090 4,236,000 4,546,750 1.0734 0.845 0.845 0.853 0.821 0.853 5,414,506 0.8397 1.89%
2025-02-19 0 1.060 1.050 1.060 1.050 1.080 5,508,000 5,862,200 1.0643 0.829 0.821 0.829 0.821 0.845 7,040,391 0.8327 -2.75%
2025-02-18 0 1.090 1.070 1.090 1.060 1.120 8,782,000 9,509,411 1.0828 0.853 0.837 0.853 0.829 0.876 11,225,257 0.8471 -1.80%
2025-02-17 0 1.110 1.110 1.120 1.110 1.190 12,365,000 13,895,805 1.1238 0.868 0.868 0.876 0.868 0.931 15,805,090 0.8792 -5.13%
2025-02-14 0 1.170 1.150 1.170 1.150 1.180 5,669,000 6,570,010 1.1589 0.915 0.900 0.915 0.900 0.923 7,246,183 0.9067 2.63%
2025-02-13 0 1.140 1.140 1.150 1.130 1.220 5,452,704 6,357,248 1.1659 0.892 0.892 0.900 0.884 0.954 6,969,711 0.9121 -3.39%
2025-02-12 0 1.180 1.170 1.180 1.130 1.180 8,743,000 10,168,770 1.1631 0.923 0.915 0.923 0.884 0.923 11,175,407 0.9099 4.42%
2025-02-11 0 1.130 1.130 1.150 1.130 1.170 2,908,000 3,357,860 1.1547 0.884 0.884 0.900 0.884 0.915 3,717,040 0.9034 -3.42%
2025-02-10 0 1.170 1.160 1.170 1.120 1.170 5,093,000 5,837,700 1.1462 0.915 0.908 0.915 0.876 0.915 6,509,933 0.8967 4.46%
2025-02-07 0 1.120 1.110 1.120 1.110 1.160 7,606,000 8,593,816 1.1299 0.876 0.868 0.876 0.868 0.908 9,722,080 0.8839 -1.75%
2025-02-06 0 1.140 1.130 1.140 1.100 1.170 10,489,000 11,933,401 1.1377 0.892 0.884 0.892 0.861 0.915 13,407,165 0.8901 3.64%
2025-02-05 0 1.100 1.100 1.110 1.090 1.130 2,654,000 2,948,840 1.1111 0.861 0.861 0.868 0.853 0.884 3,392,374 0.8693 -0.90%
2025-02-04 0 1.110 1.110 1.120 1.100 1.150 8,429,000 9,420,820 1.1177 0.868 0.868 0.876 0.861 0.900 10,774,048 0.8744 -3.48%
2025-02-03 0 1.150 1.130 1.150 1.100 1.160 3,746,000 4,206,970 1.1231 0.900 0.884 0.900 0.861 0.908 4,788,182 0.8786 0.88%
2025-01-28 0 1.140 1.140 1.150 1.120 1.170 2,266,000 2,596,740 1.1460 0.892 0.892 0.900 0.876 0.915 2,896,428 0.8965 1.79%
2025-01-27 0 1.120 1.110 1.120 1.100 1.130 3,959,000 4,403,740 1.1123 0.876 0.868 0.876 0.861 0.884 5,060,441 0.8702 0.90%
2025-01-24 0 1.110 1.110 1.120 1.110 1.130 2,241,000 2,512,090 1.1210 0.868 0.868 0.876 0.868 0.884 2,864,473 0.8770 -1.77%
2025-01-23 0 1.130 1.120 1.130 1.110 1.130 1,726,000 1,940,840 1.1245 0.884 0.876 0.884 0.868 0.884 2,206,194 0.8797 0.89%
2025-01-22 0 1.120 1.110 1.120 1.100 1.130 2,645,000 2,955,720 1.1175 0.876 0.868 0.876 0.861 0.884 3,380,871 0.8742 -1.75%
2025-01-21 0 1.140 1.130 1.140 1.120 1.150 3,872,000 4,384,750 1.1324 0.892 0.884 0.892 0.876 0.900 4,949,237 0.8859 -0.87%
2025-01-20 0 1.150 1.140 1.150 1.140 1.220 6,356,000 7,417,516 1.1670 0.900 0.892 0.900 0.892 0.954 8,124,315 0.9130 0.00%
2025-01-17 0 1.150 1.150 1.160 1.140 1.170 2,196,000 2,533,760 1.1538 0.900 0.900 0.908 0.892 0.915 2,806,953 0.9027 0.88%
2025-01-16 0 1.140 1.140 1.150 1.130 1.160 1,424,000 1,632,895 1.1467 0.892 0.892 0.900 0.884 0.908 1,820,174 0.8971 1.79%
2025-01-15 0 1.120 1.120 1.130 1.120 1.140 1,448,000 1,634,050 1.1285 0.876 0.876 0.884 0.876 0.892 1,850,851 0.8829 -1.75%
2025-01-14 0 1.140 1.140 1.150 1.120 1.150 3,141,000 3,581,910 1.1404 0.892 0.892 0.900 0.876 0.900 4,014,864 0.8922 2.70%
2025-01-13 0 1.110 1.110 1.120 1.090 1.130 5,118,000 5,658,817 1.1057 0.868 0.868 0.876 0.853 0.884 6,541,889 0.8650 -1.77%
2025-01-10 0 1.130 1.130 1.140 1.120 1.180 5,669,000 6,473,045 1.1418 0.884 0.884 0.892 0.876 0.923 7,246,183 0.8933 -2.59%
2025-01-09 0 1.160 1.160 1.170 1.150 1.180 2,563,000 2,979,875 1.1627 0.908 0.908 0.915 0.900 0.923 3,276,057 0.9096 1.75%
2025-01-08 0 1.140 1.140 1.150 1.140 1.190 5,032,000 5,803,775 1.1534 0.892 0.892 0.900 0.892 0.931 6,431,962 0.9023 -2.56%
2025-01-07 0 1.170 1.170 1.180 1.140 1.180 6,173,000 7,158,730 1.1597 0.915 0.915 0.923 0.892 0.923 7,890,402 0.9073 0.00%
2025-01-06 0 1.170 1.160 1.170 1.160 1.190 2,694,000 3,165,855 1.1752 0.915 0.908 0.915 0.908 0.931 3,443,503 0.9194 -0.85%
2025-01-03 0 1.180 1.170 1.180 1.150 1.210 6,836,000 8,096,485 1.1844 0.923 0.915 0.923 0.900 0.947 8,737,857 0.9266 -0.84%
2025-01-02 0 1.190 1.170 1.190 1.160 1.210 7,636,000 9,016,854 1.1808 0.931 0.915 0.931 0.908 0.947 9,760,426 0.9238 -1.65%
2024-12-31 0 1.210 1.200 1.210 1.210 1.240 1,569,000 1,909,865 1.2172 0.947 0.939 0.947 0.947 0.970 2,005,515 0.9523 -0.82%
2024-12-30 0 1.220 1.220 1.230 1.200 1.240 7,278,196 8,872,763 1.2191 0.954 0.954 0.962 0.939 0.970 9,303,077 0.9537 4.27%
2024-12-27 0 1.170 1.170 1.180 1.160 1.230 7,929,000 9,428,850 1.1892 0.915 0.915 0.923 0.908 0.962 10,134,942 0.9303 -3.31%
2024-12-24 0 1.210 1.200 1.210 1.180 1.250 8,300,000 10,123,005 1.2196 0.947 0.939 0.947 0.923 0.978 10,609,159 0.9542 -0.82%
2024-12-23 0 1.220 1.210 1.220 1.180 1.240 4,690,000 5,665,220 1.2079 0.954 0.947 0.954 0.923 0.970 5,994,814 0.9450 1.67%
2024-12-20 0 1.200 1.200 1.220 1.200 1.260 10,310,000 12,602,045 1.2223 0.939 0.939 0.954 0.939 0.986 13,178,365 0.9563 -4.76%
2024-12-19 0 1.260 1.260 1.270 1.220 1.290 11,663,000 14,750,657 1.2647 0.986 0.986 0.994 0.954 1.009 14,907,786 0.9895 2.44%
2024-12-18 0 1.230 1.230 1.250 1.180 1.270 23,167,000 28,392,629 1.2256 0.962 0.962 0.978 0.923 0.994 29,612,336 0.9588 -2.38%
2024-12-17 0 1.260 1.250 1.260 1.150 1.300 34,341,000 42,255,942 1.2305 0.986 0.978 0.986 0.900 1.017 43,895,076 0.9627 7.69%
2024-12-16 0 1.170 1.150 1.170 1.080 1.170 16,418,000 18,753,826 1.1423 0.915 0.900 0.915 0.845 0.915 20,985,683 0.8936 7.34%
2024-12-13 0 1.090 1.080 1.090 1.050 1.100 11,752,000 12,658,326 1.0771 0.853 0.845 0.853 0.821 0.861 15,021,546 0.8427 2.83%
2024-12-12 0 1.060 1.060 1.070 1.040 1.080 8,619,000 9,181,778 1.0653 0.829 0.829 0.837 0.814 0.845 11,016,909 0.8334 -1.85%
2024-12-11 0 1.080 1.070 1.080 1.030 1.090 14,602,000 15,546,426 1.0647 0.845 0.837 0.845 0.806 0.853 18,664,450 0.8329 3.85%
2024-12-10 0 1.040 1.030 1.040 1.020 1.080 16,065,500 16,790,701 1.0451 0.814 0.806 0.814 0.798 0.845 20,535,114 0.8177 0.00%
2024-12-09 0 1.040 1.030 1.040 0.990 1.050 15,893,000 16,193,410 1.0189 0.814 0.806 0.814 0.775 0.821 20,314,622 0.7971 4.00%
2024-12-06 0 1.000 0.980 1.000 0.970 1.000 12,510,000 12,284,850 0.9820 0.782 0.767 0.782 0.759 0.782 15,990,431 0.7683 3.09%
2024-12-05 0 0.970 0.970 0.980 0.950 1.000 8,658,000 8,461,610 0.9773 0.759 0.759 0.767 0.743 0.782 11,066,759 0.7646 1.04%
2024-12-04 0 0.960 0.960 0.970 0.960 1.080 25,365,000 25,453,576 1.0035 0.751 0.751 0.759 0.751 0.845 32,421,845 0.7851 -8.57%
2024-12-03 0 1.050 1.040 1.050 0.990 1.120 44,716,000 46,829,613 1.0473 0.821 0.814 0.821 0.775 0.876 57,156,524 0.8193 8.25%
2024-12-02 0 0.970 0.970 0.980 0.890 0.990 37,030,000 34,812,379 0.9401 0.759 0.759 0.767 0.696 0.775 47,332,187 0.7355 6.59%
2024-11-29 0 0.910 0.910 0.920 0.880 1.590 175,098,000 179,892,100 1.0274 0.712 0.712 0.720 0.688 1.244 223,812,351 0.8038 -51.34%
2024-11-28 0 1.870 1.860 1.870 1.820 1.890 951,000 1,755,814 1.8463 1.463 1.455 1.463 1.424 1.479 1,215,580 1.4444 1.08%
2024-11-27 0 1.850 1.850 1.860 1.820 1.870 1,441,000 2,657,670 1.8443 1.447 1.447 1.455 1.424 1.463 1,841,903 1.4429 1.09%
2024-11-26 0 1.830 1.820 1.840 1.800 1.850 1,577,000 2,875,040 1.8231 1.432 1.424 1.440 1.408 1.447 2,015,740 1.4263 3.98%
2024-11-25 0 1.760 1.760 1.780 1.760 1.810 770,000 1,368,300 1.7770 1.377 1.377 1.393 1.377 1.416 984,223 1.3902 -0.56%
2024-11-22 0 1.770 1.770 1.790 1.760 1.850 1,496,000 2,700,160 1.8049 1.385 1.385 1.400 1.377 1.447 1,912,205 1.4121 -0.56%
2024-11-21 0 1.780 1.780 1.790 1.740 1.810 1,136,000 2,024,500 1.7821 1.393 1.393 1.400 1.361 1.416 1,452,049 1.3942 -1.11%
2024-11-20 0 1.800 1.800 1.820 1.800 1.840 1,301,000 2,354,330 1.8096 1.408 1.408 1.424 1.408 1.440 1,662,954 1.4158 0.00%
2024-11-19 0 1.800 1.800 1.820 1.760 1.810 574,000 1,021,790 1.7801 1.408 1.408 1.424 1.377 1.416 733,694 1.3927 1.69%
2024-11-18 0 1.770 1.760 1.780 1.750 1.800 1,335,000 2,369,199 1.7747 1.385 1.377 1.393 1.369 1.408 1,706,413 1.3884 0.57%
2024-11-15 0 1.760 1.750 1.760 1.730 1.800 1,077,000 1,893,616 1.7582 1.377 1.369 1.377 1.353 1.408 1,376,634 1.3755 0.00%
2024-11-14 0 1.760 1.740 1.760 1.710 1.810 1,552,000 2,705,990 1.7436 1.377 1.361 1.377 1.338 1.416 1,983,785 1.3641 1.15%
2024-11-13 0 1.740 1.740 1.770 1.700 1.770 1,500,000 2,608,810 1.7392 1.361 1.361 1.385 1.330 1.385 1,917,318 1.3607 -1.69%
2024-11-12 0 1.770 1.770 1.800 1.750 1.900 1,651,000 2,971,248 1.7997 1.385 1.385 1.408 1.369 1.486 2,110,328 1.4080 -2.21%
2024-11-11 0 1.810 1.810 1.840 1.800 1.850 1,471,000 2,689,540 1.8284 1.416 1.416 1.440 1.408 1.447 1,880,250 1.4304 -1.09%
2024-11-08 0 1.830 1.820 1.830 1.810 1.900 1,793,000 3,288,534 1.8341 1.432 1.424 1.432 1.416 1.486 2,291,834 1.4349 -1.08%
2024-11-07 0 1.850 1.850 1.870 1.750 1.870 1,120,000 2,067,310 1.8458 1.447 1.447 1.463 1.369 1.463 1,431,597 1.4441 4.52%
2024-11-06 0 1.770 1.760 1.770 1.750 1.790 1,270,000 2,252,423 1.7736 1.385 1.377 1.385 1.369 1.400 1,623,329 1.3875 0.00%
2024-11-05 0 1.770 1.760 1.770 1.710 1.770 1,474,000 2,563,078 1.7389 1.385 1.377 1.385 1.338 1.385 1,884,084 1.3604 3.51%
2024-11-04 0 1.710 1.710 1.720 1.700 1.770 3,765,000 6,499,192 1.7262 1.338 1.338 1.346 1.330 1.385 4,812,468 1.3505 -3.93%
2024-11-01 0 1.780 1.750 1.780 1.750 1.820 3,280,000 5,820,270 1.7745 1.393 1.369 1.393 1.369 1.424 4,192,535 1.3882 -0.56%
2024-10-31 0 1.790 1.770 1.790 1.740 1.830 1,602,000 2,872,860 1.7933 1.400 1.385 1.400 1.361 1.432 2,047,695 1.4030 0.00%
2024-10-30 0 1.790 1.760 1.790 1.760 1.830 2,675,000 4,807,800 1.7973 1.400 1.377 1.400 1.377 1.432 3,419,217 1.4061 -2.19%
2024-10-29 0 1.830 1.830 1.840 1.830 1.890 1,535,000 2,838,937 1.8495 1.432 1.432 1.440 1.432 1.479 1,962,055 1.4469 -2.66%
2024-10-28 0 1.880 1.880 1.910 1.840 1.900 1,089,000 2,045,500 1.8783 1.471 1.471 1.494 1.440 1.486 1,391,973 1.4695 1.62%
2024-10-25 0 1.850 1.850 1.890 1.820 1.890 1,305,000 2,409,320 1.8462 1.447 1.447 1.479 1.424 1.479 1,668,067 1.4444 0.54%
2024-10-24 0 1.840 1.840 1.860 1.820 1.870 533,000 982,680 1.8437 1.440 1.440 1.455 1.424 1.463 681,287 1.4424 -1.60%
2024-10-23 0 1.870 1.870 1.880 1.860 1.980 1,424,000 2,690,230 1.8892 1.463 1.463 1.471 1.455 1.549 1,820,174 1.4780 -1.06%
2024-10-22 0 1.890 1.860 1.890 1.840 1.900 995,000 1,859,780 1.8691 1.479 1.455 1.479 1.440 1.486 1,271,821 1.4623 2.16%
2024-10-21 0 1.850 1.850 1.860 1.840 1.900 1,105,000 2,066,540 1.8702 1.447 1.447 1.455 1.440 1.486 1,412,424 1.4631 -1.60%
2024-10-18 0 1.880 1.880 1.910 1.820 1.910 1,818,000 3,400,094 1.8702 1.471 1.471 1.494 1.424 1.494 2,323,789 1.4632 3.87%
2024-10-17 0 1.810 1.810 1.830 1.800 1.880 1,829,000 3,373,697 1.8446 1.416 1.416 1.432 1.408 1.471 2,337,850 1.4431 -0.55%
2024-10-16 0 1.820 1.820 1.840 1.780 1.880 1,007,000 1,833,962 1.8212 1.424 1.424 1.440 1.393 1.471 1,287,159 1.4248 2.25%
2024-10-15 0 1.780 1.770 1.780 1.780 1.920 3,388,000 6,252,900 1.8456 1.393 1.385 1.393 1.393 1.502 4,330,582 1.4439 -8.25%
2024-10-14 0 1.940 1.920 1.950 1.890 2.050 2,163,000 4,194,130 1.9390 1.518 1.502 1.526 1.479 1.604 2,764,772 1.5170 -4.90%
2024-10-10 0 2.040 2.040 2.060 1.990 2.130 3,398,000 7,080,370 2.0837 1.596 1.596 1.612 1.557 1.666 4,343,364 1.6302 0.99%
2024-10-09 0 2.020 2.020 2.040 1.980 2.220 4,766,000 9,810,360 2.0584 1.580 1.580 1.596 1.549 1.737 6,091,958 1.6104 -6.91%
2024-10-08 0 2.170 2.170 2.190 2.160 2.430 5,377,700 12,151,717 2.2596 1.698 1.698 1.713 1.690 1.901 6,873,840 1.7678 -10.70%
2024-10-07 0 2.430 2.420 2.430 2.280 2.430 5,627,000 13,283,782 2.3607 1.901 1.893 1.901 1.784 1.901 7,192,498 1.8469 7.52%
2024-10-04 0 2.260 2.200 2.260 2.080 2.260 2,317,000 5,062,040 2.1847 1.768 1.721 1.768 1.627 1.768 2,961,617 1.7092 7.11%
2024-10-03 0 2.110 2.110 2.120 2.020 2.290 5,746,000 12,211,730 2.1253 1.651 1.651 1.659 1.580 1.792 7,344,606 1.6627 -2.31%
2024-10-02 0 2.160 2.160 2.180 2.000 2.200 5,409,000 11,447,995 2.1165 1.690 1.690 1.706 1.565 1.721 6,913,848 1.6558 7.46%
2024-09-30 0 2.010 1.990 2.010 1.920 2.030 4,802,000 9,450,759 1.9681 1.573 1.557 1.573 1.502 1.588 6,137,974 1.5397 8.65%
2024-09-27 0 1.850 1.850 1.880 1.810 1.920 4,885,000 9,085,107 1.8598 1.447 1.447 1.471 1.416 1.502 6,244,065 1.4550 1.09%
2024-09-26 0 1.830 1.810 1.830 1.700 1.850 2,269,000 4,061,835 1.7901 1.432 1.416 1.432 1.330 1.447 2,900,263 1.4005 6.40%
2024-09-25 0 1.720 1.720 1.790 1.700 1.820 3,846,000 6,824,704 1.7745 1.346 1.346 1.400 1.330 1.424 4,916,003 1.3883 -6.01%
2024-09-24 0 1.830 1.810 1.830 1.730 1.830 1,536,000 2,736,370 1.7815 1.432 1.416 1.432 1.353 1.432 1,963,334 1.3937 5.17%
2024-09-23 0 1.740 1.730 1.740 1.730 1.760 353,000 614,515 1.7408 1.361 1.353 1.361 1.353 1.377 451,209 1.3619 0.58%
2024-09-20 0 1.730 1.720 1.730 1.690 1.780 875,000 1,514,950 1.7314 1.353 1.346 1.353 1.322 1.393 1,118,435 1.3545 0.58%
2024-09-19 0 1.720 1.720 1.750 1.660 1.750 1,559,093 2,656,433 1.7038 1.346 1.346 1.369 1.299 1.369 1,992,851 1.3330 4.24%
2024-09-17 0 1.650 1.640 1.650 1.620 1.710 1,640,000 2,719,040 1.6580 1.291 1.283 1.291 1.267 1.338 2,096,268 1.2971 -1.20%
2024-09-16 0 1.670 1.670 1.690 1.610 1.690 713,000 1,180,650 1.6559 1.307 1.307 1.322 1.260 1.322 911,365 1.2955 0.00%
2024-09-13 0 1.670 1.670 1.680 1.640 1.700 1,577,000 2,642,979 1.6760 1.307 1.307 1.314 1.283 1.330 2,015,740 1.3112 0.00%
2024-09-12 0 1.670 1.650 1.670 1.620 1.670 1,215,000 2,007,343 1.6521 1.307 1.291 1.307 1.267 1.307 1,553,027 1.2925 3.09%
2024-09-11 0 1.620 1.600 1.620 1.570 1.650 2,461,000 3,942,479 1.6020 1.267 1.252 1.267 1.228 1.291 3,145,680 1.2533 3.85%
2024-09-10 0 1.560 1.540 1.570 1.510 1.570 1,209,000 1,852,300 1.5321 1.220 1.205 1.228 1.181 1.228 1,545,358 1.1986 2.63%
2024-09-09 0 1.520 1.510 1.520 1.500 1.570 3,319,000 5,040,480 1.5187 1.189 1.181 1.189 1.174 1.228 4,242,385 1.1881 -2.56%
2024-09-05 0 1.560 1.540 1.560 1.520 1.610 2,790,000 4,306,865 1.5437 1.220 1.205 1.220 1.189 1.260 3,566,211 1.2077 -1.27%
2024-09-04 0 1.580 1.560 1.580 1.560 1.660 1,608,000 2,548,105 1.5846 1.236 1.220 1.236 1.220 1.299 2,055,365 1.2397 -2.47%
2024-09-03 0 1.620 1.620 1.640 1.610 1.680 1,791,000 2,935,515 1.6390 1.267 1.267 1.283 1.260 1.314 2,289,278 1.2823 -0.61%
2024-09-02 0 1.630 1.600 1.630 1.500 1.660 9,678,000 15,433,345 1.5947 1.275 1.252 1.275 1.174 1.299 12,370,535 1.2476 7.95%
2024-08-30 0 1.510 1.500 1.510 1.500 1.590 20,249,185 30,731,872 1.5177 1.181 1.174 1.181 1.174 1.244 25,882,750 1.1873 -0.66%
2024-08-29 0 1.520 1.510 1.520 1.450 1.520 2,855,000 4,239,265 1.4849 1.189 1.181 1.189 1.134 1.189 3,649,295 1.1617 0.66%
2024-08-28 0 1.510 1.510 1.530 1.510 1.570 2,798,000 4,283,120 1.5308 1.181 1.181 1.197 1.181 1.228 3,576,437 1.1976 -3.82%
2024-08-27 0 1.570 1.560 1.570 1.530 1.640 2,741,000 4,329,320 1.5795 1.228 1.220 1.228 1.197 1.283 3,503,579 1.2357 -4.27%
2024-08-26 0 1.640 1.630 1.640 1.600 1.650 3,295,000 5,354,330 1.6250 1.283 1.275 1.283 1.252 1.291 4,211,708 1.2713 0.00%
2024-08-23 0 1.640 1.640 1.660 1.620 1.730 2,644,000 4,369,720 1.6527 1.283 1.283 1.299 1.267 1.353 3,379,592 1.2930 0.31%
2024-08-22 0 1.740 1.740 1.770 1.660 1.820 4,242,000 7,342,540 1.7309 1.279 1.279 1.301 1.220 1.338 5,770,529 1.2724 1.16%
2024-08-21 0 1.720 1.720 1.730 1.640 1.790 7,665,000 13,052,730 1.7029 1.264 1.264 1.272 1.206 1.316 10,426,946 1.2518 -4.44%
2024-08-20 0 1.800 1.800 1.810 1.760 1.900 3,834,000 6,898,552 1.7993 1.323 1.323 1.331 1.294 1.397 5,215,514 1.3227 -5.26%
2024-08-19 0 1.900 1.900 1.920 1.900 1.950 1,696,000 3,261,160 1.9229 1.397 1.397 1.411 1.397 1.433 2,307,123 1.4135 -2.56%
2024-08-16 0 1.950 1.940 1.950 1.950 1.970 379,000 743,560 1.9619 1.433 1.426 1.433 1.433 1.448 515,566 1.4422 -0.51%
2024-08-15 0 1.960 1.950 1.960 1.920 1.980 1,980,000 3,868,810 1.9539 1.441 1.433 1.441 1.411 1.456 2,693,458 1.4364 0.00%
2024-08-14 0 1.960 1.940 1.960 1.900 2.000 2,238,312 4,368,913 1.9519 1.441 1.426 1.441 1.397 1.470 3,044,848 1.4349 0.51%
2024-08-13 0 1.950 1.950 1.970 1.910 1.990 3,018,000 5,877,032 1.9473 1.433 1.433 1.448 1.404 1.463 4,105,483 1.4315 -2.50%
2024-08-12 0 2.000 1.990 2.000 2.000 2.050 214,000 431,870 2.0181 1.470 1.463 1.470 1.470 1.507 291,111 1.4835 -0.50%
2024-08-09 0 2.010 2.010 2.020 1.970 2.020 430,000 855,680 1.9900 1.478 1.478 1.485 1.448 1.485 584,943 1.4628 2.03%
2024-08-08 0 1.970 1.970 2.000 1.970 2.010 332,000 659,950 1.9878 1.448 1.448 1.470 1.448 1.478 451,630 1.4613 -1.99%
2024-08-07 0 2.010 2.010 2.020 2.000 2.050 498,200 1,010,682 2.0287 1.478 1.478 1.485 1.470 1.507 677,718 1.4913 2.03%
2024-08-06 0 1.970 1.970 2.020 1.970 2.000 63,000 125,050 1.9849 1.448 1.448 1.485 1.448 1.470 85,701 1.4591 0.00%
2024-08-05 0 1.970 1.960 1.970 1.900 2.030 886,000 1,725,600 1.9476 1.448 1.441 1.448 1.397 1.492 1,205,254 1.4317 -1.50%
2024-08-02 0 2.000 1.980 2.000 1.950 2.000 481,000 951,280 1.9777 1.470 1.456 1.470 1.433 1.470 654,320 1.4538 1.01%
2024-08-01 0 1.980 1.980 2.000 1.980 2.000 90,000 179,280 1.9920 1.456 1.456 1.470 1.456 1.470 122,430 1.4643 0.00%
2024-07-31 0 1.980 1.980 1.990 1.940 2.000 373,000 738,310 1.9794 1.456 1.456 1.463 1.426 1.470 507,404 1.4551 2.59%
2024-07-30 0 1.930 1.920 1.930 1.920 1.950 537,022 1,039,302 1.9353 1.419 1.411 1.419 1.411 1.433 730,528 1.4227 -1.03%
2024-07-29 0 1.950 1.940 1.960 1.950 1.990 98,000 193,450 1.9740 1.433 1.426 1.441 1.433 1.463 133,313 1.4511 -0.51%
2024-07-26 0 1.960 1.950 1.960 1.890 1.980 482,000 941,240 1.9528 1.441 1.433 1.441 1.389 1.456 655,680 1.4355 3.70%
2024-07-25 0 1.890 1.890 1.910 1.860 1.940 857,525 1,618,927 1.8879 1.389 1.389 1.404 1.367 1.426 1,166,519 1.3878 -1.56%
2024-07-24 0 1.920 1.890 1.920 1.840 1.920 1,187,000 2,230,900 1.8794 1.411 1.389 1.411 1.353 1.411 1,614,714 1.3816 4.35%
2024-07-23 0 1.840 1.840 1.860 1.840 1.880 505,000 942,770 1.8669 1.353 1.353 1.367 1.353 1.382 686,968 1.3724 -1.60%
2024-07-22 0 1.870 1.870 1.890 1.860 1.890 641,000 1,202,244 1.8756 1.375 1.375 1.389 1.367 1.389 871,973 1.3788 -0.53%
2024-07-19 0 1.880 1.880 1.890 1.870 1.910 2,480,000 4,686,720 1.8898 1.382 1.382 1.389 1.375 1.404 3,373,624 1.3892 -0.53%
2024-07-18 0 1.890 1.890 1.900 1.880 1.920 459,000 870,555 1.8966 1.389 1.389 1.397 1.382 1.411 624,392 1.3942 -1.56%
2024-07-17 0 1.920 1.890 1.920 1.880 1.920 404,000 766,936 1.8984 1.411 1.389 1.411 1.382 1.411 549,574 1.3955 3.23%
2024-07-16 0 1.860 1.850 1.860 1.850 1.930 1,116,000 2,108,750 1.8896 1.367 1.360 1.367 1.360 1.419 1,518,131 1.3890 -3.12%
2024-07-15 0 1.920 1.910 1.920 1.920 1.970 1,241,000 2,416,890 1.9475 1.411 1.404 1.411 1.411 1.448 1,688,172 1.4317 -3.03%
2024-07-12 0 1.980 1.980 1.990 1.970 2.020 761,000 1,514,500 1.9901 1.456 1.456 1.463 1.448 1.485 1,035,213 1.4630 -1.98%
2024-07-11 0 2.020 1.980 2.020 1.990 2.030 626,830 1,258,539 2.0078 1.485 1.456 1.485 1.463 1.492 852,697 1.4760 2.02%
2024-07-10 0 1.980 1.980 2.010 1.980 2.070 1,189,000 2,387,010 2.0076 1.456 1.456 1.478 1.456 1.522 1,617,435 1.4758 -5.26%
2024-07-09 0 2.090 2.040 2.090 2.020 2.090 374,800 760,672 2.0295 1.536 1.500 1.536 1.485 1.536 509,853 1.4919 3.47%
2024-07-08 0 2.020 2.020 2.050 2.020 2.100 368,000 749,705 2.0372 1.485 1.485 1.507 1.485 1.544 500,602 1.4976 -1.94%
2024-07-05 0 2.060 2.040 2.060 2.020 2.090 189,000 386,860 2.0469 1.514 1.500 1.514 1.485 1.536 257,103 1.5047 1.98%
2024-07-04 0 2.020 2.020 2.060 2.020 2.040 346,000 702,360 2.0299 1.485 1.485 1.514 1.485 1.500 470,675 1.4922 -0.98%
2024-07-03 0 2.040 2.040 2.060 2.000 2.060 423,000 863,920 2.0424 1.500 1.500 1.514 1.470 1.514 575,421 1.5014 0.49%
2024-07-02 0 2.030 2.030 2.080 2.010 2.070 403,911 824,637 2.0416 1.492 1.492 1.529 1.478 1.522 549,453 1.5008 0.50%
2024-06-28 0 2.020 2.020 2.030 2.010 2.060 296,000 600,330 2.0281 1.485 1.485 1.492 1.478 1.514 402,658 1.4909 -1.46%
2024-06-27 0 2.050 2.020 2.050 2.010 2.060 404,000 819,720 2.0290 1.507 1.485 1.507 1.478 1.514 549,574 1.4916 -1.91%
2024-06-26 0 2.090 2.050 2.090 2.000 2.090 409,000 831,990 2.0342 1.536 1.507 1.536 1.470 1.536 556,376 1.4954 3.47%
2024-06-25 0 2.020 2.020 2.050 2.020 2.090 855,000 1,754,380 2.0519 1.485 1.485 1.507 1.485 1.536 1,163,084 1.5084 -0.49%
2024-06-24 0 2.030 2.020 2.030 1.990 2.130 1,746,000 3,547,060 2.0315 1.492 1.485 1.492 1.463 1.566 2,375,140 1.4934 -4.69%
2024-06-21 0 2.130 2.120 2.130 2.060 2.130 1,092,000 2,303,230 2.1092 1.566 1.558 1.566 1.514 1.566 1,485,483 1.5505 1.43%
2024-06-20 0 2.100 2.100 2.110 2.100 2.240 736,000 1,569,540 2.1325 1.544 1.544 1.551 1.544 1.647 1,001,205 1.5677 -5.83%
2024-06-19 0 2.230 2.190 2.230 2.150 2.230 1,764,000 3,851,770 2.1835 1.639 1.610 1.639 1.580 1.639 2,399,626 1.6052 2.29%
2024-06-18 0 2.180 2.150 2.180 2.150 2.220 774,000 1,683,130 2.1746 1.603 1.580 1.603 1.580 1.632 1,052,897 1.5986 -0.91%
2024-06-17 0 2.200 2.180 2.200 2.200 2.250 780,500 1,723,503 2.2082 1.617 1.603 1.617 1.617 1.654 1,061,739 1.6233 -3.08%
2024-06-14 0 2.270 2.260 2.270 2.250 2.300 259,000 588,200 2.2710 1.669 1.661 1.669 1.654 1.691 352,326 1.6695 -0.44%
2024-06-13 0 2.280 2.260 2.280 2.250 2.290 184,000 418,370 2.2738 1.676 1.661 1.676 1.654 1.683 250,301 1.6715 0.88%
2024-06-12 0 2.260 2.260 2.320 2.260 2.330 413,000 946,561 2.2919 1.661 1.661 1.705 1.661 1.713 561,817 1.6848 -2.16%
2024-06-11 0 2.310 2.280 2.310 2.240 2.320 766,000 1,742,600 2.2749 1.698 1.676 1.698 1.647 1.705 1,042,014 1.6723 -0.86%
2024-06-07 0 2.330 2.280 2.330 2.280 2.350 1,155,000 2,661,330 2.3042 1.713 1.676 1.713 1.676 1.728 1,571,184 1.6938 -0.43%
2024-06-06 0 2.340 2.330 2.360 2.290 2.360 525,000 1,226,700 2.3366 1.720 1.713 1.735 1.683 1.735 714,174 1.7176 1.74%
2024-06-05 0 2.300 2.300 2.320 2.300 2.370 437,000 1,017,010 2.3273 1.691 1.691 1.705 1.691 1.742 594,465 1.7108 -1.71%
2024-06-04 0 2.340 2.330 2.380 2.280 2.360 429,000 998,165 2.3267 1.720 1.713 1.750 1.676 1.735 583,583 1.7104 1.74%
2024-06-03 0 2.300 2.300 2.320 2.300 2.390 353,000 827,161 2.3432 1.691 1.691 1.705 1.691 1.757 480,197 1.7225 0.88%
2024-05-31 0 2.280 2.280 2.300 2.280 2.380 1,299,000 3,017,120 2.3226 1.676 1.676 1.691 1.676 1.750 1,767,072 1.7074 0.00%
2024-05-30 0 2.280 2.280 2.310 2.270 2.350 1,210,000 2,772,520 2.2913 1.676 1.676 1.698 1.669 1.728 1,646,002 1.6844 -2.98%
2024-05-29 0 2.350 2.310 2.350 2.300 2.400 1,217,000 2,843,090 2.3361 1.728 1.698 1.728 1.691 1.764 1,655,524 1.7173 -2.08%
2024-05-28 0 2.400 2.400 2.440 2.400 2.450 303,000 731,090 2.4128 1.764 1.764 1.794 1.764 1.801 412,181 1.7737 -0.83%
2024-05-27 0 2.420 2.420 2.440 2.370 2.500 1,583,000 3,838,100 2.4246 1.779 1.779 1.794 1.742 1.838 2,153,406 1.7823 -0.82%
2024-05-24 0 2.440 2.410 2.440 2.410 2.480 1,285,000 3,134,095 2.4390 1.794 1.772 1.794 1.772 1.823 1,748,027 1.7929 -1.21%
2024-05-23 0 2.470 2.440 2.480 2.440 2.550 1,047,000 2,586,170 2.4701 1.816 1.794 1.823 1.794 1.875 1,424,268 1.8158 -4.26%
2024-05-22 0 2.580 2.550 2.590 2.510 2.600 656,000 1,674,380 2.5524 1.897 1.875 1.904 1.845 1.911 892,378 1.8763 0.78%
2024-05-21 0 2.560 2.530 2.560 2.540 2.680 1,161,000 3,005,620 2.5888 1.882 1.860 1.882 1.867 1.970 1,579,346 1.9031 -4.48%
2024-05-20 0 2.680 2.640 2.680 2.630 2.740 789,000 2,112,020 2.6768 1.970 1.941 1.970 1.933 2.014 1,073,302 1.9678 -1.11%
2024-05-17 0 2.710 2.700 2.730 2.680 2.750 1,166,542 3,161,173 2.7099 1.992 1.985 2.007 1.970 2.022 1,586,885 1.9921 1.88%
2024-05-16 0 2.660 2.660 2.710 2.660 2.800 1,492,000 4,067,885 2.7265 1.955 1.955 1.992 1.955 2.058 2,029,616 2.0043 -0.75%
2024-05-14 0 2.680 2.670 2.680 2.630 2.720 1,468,000 3,921,720 2.6715 1.970 1.963 1.970 1.933 2.000 1,996,968 1.9638 3.47%
2024-05-13 0 2.590 2.590 2.610 2.540 2.610 1,016,829 2,611,595 2.5684 1.904 1.904 1.919 1.867 1.919 1,383,225 1.8880 0.39%
2024-05-10 0 2.580 2.580 2.600 2.470 2.620 1,886,000 4,865,750 2.5799 1.897 1.897 1.911 1.816 1.926 2,565,587 1.8965 5.31%
2024-05-09 0 2.450 2.450 2.470 2.390 2.490 1,466,000 3,570,400 2.4355 1.801 1.801 1.816 1.757 1.830 1,994,247 1.7903 2.08%
2024-05-08 0 2.400 2.370 2.400 2.360 2.480 1,674,000 4,015,650 2.3988 1.764 1.742 1.764 1.735 1.823 2,277,196 1.7634 0.00%
2024-05-07 0 2.400 2.380 2.400 2.360 2.490 1,377,000 3,303,270 2.3989 1.764 1.750 1.764 1.735 1.830 1,873,177 1.7635 -3.23%
2024-05-06 0 2.480 2.460 2.480 2.430 2.560 1,098,000 2,699,678 2.4587 1.823 1.808 1.823 1.786 1.882 1,493,645 1.8074 -2.36%
2024-05-03 0 2.540 2.520 2.540 2.450 2.540 2,038,000 5,105,250 2.5050 1.867 1.852 1.867 1.801 1.867 2,772,357 1.8415 4.53%
2024-05-02 0 2.430 2.420 2.440 2.340 2.480 1,819,000 4,418,920 2.4293 1.786 1.779 1.794 1.720 1.823 2,474,444 1.7858 3.40%
2024-04-30 0 2.350 2.340 2.350 2.330 2.400 1,134,000 2,665,233 2.3503 1.728 1.720 1.728 1.713 1.764 1,542,617 1.7277 0.00%
2024-04-29 0 2.350 2.320 2.350 2.320 2.400 983,000 2,317,015 2.3571 1.728 1.705 1.728 1.705 1.764 1,337,207 1.7327 -0.42%
2024-04-26 0 2.360 2.350 2.360 2.300 2.370 966,000 2,263,940 2.3436 1.735 1.728 1.735 1.691 1.742 1,314,081 1.7228 2.61%
2024-04-25 0 2.300 2.290 2.300 2.200 2.340 1,673,000 3,800,769 2.2718 1.691 1.683 1.691 1.617 1.720 2,275,836 1.6701 0.44%
2024-04-24 0 2.290 2.270 2.290 2.210 2.290 542,000 1,226,490 2.2629 1.683 1.669 1.683 1.625 1.683 737,300 1.6635 3.62%
2024-04-23 0 2.210 2.210 2.220 2.190 2.240 478,200 1,056,541 2.2094 1.625 1.625 1.632 1.610 1.647 650,511 1.6242 2.31%
2024-04-22 0 2.160 2.160 2.190 2.150 2.320 2,276,000 5,050,140 2.2189 1.588 1.588 1.610 1.580 1.705 3,096,116 1.6311 -6.49%
2024-04-19 0 2.310 2.310 2.370 2.290 2.350 622,000 1,440,090 2.3153 1.698 1.698 1.742 1.683 1.728 846,127 1.7020 -1.28%
2024-04-18 0 2.340 2.320 2.340 2.300 2.410 540,250 1,272,317 2.3551 1.720 1.705 1.720 1.691 1.772 734,919 1.7312 -0.85%
2024-04-17 0 2.360 2.360 2.390 2.350 2.380 147,749 350,439 2.3719 1.735 1.735 1.757 1.728 1.750 200,988 1.7436 0.43%
2024-04-16 0 2.350 2.350 2.380 2.350 2.490 540,000 1,293,030 2.3945 1.728 1.728 1.750 1.728 1.830 734,579 1.7602 -2.89%
2024-04-15 0 2.420 2.420 2.450 2.400 2.470 360,000 875,290 2.4314 1.779 1.779 1.801 1.764 1.816 489,720 1.7873 -1.63%
2024-04-12 0 2.460 2.430 2.460 2.420 2.510 801,000 1,978,650 2.4702 1.808 1.786 1.808 1.779 1.845 1,089,626 1.8159 0.00%
2024-04-11 0 2.460 2.460 2.480 2.450 2.520 303,000 747,702 2.4677 1.808 1.808 1.823 1.801 1.852 412,181 1.8140 -1.60%
2024-04-10 0 2.500 2.470 2.500 2.370 2.520 900,000 2,226,978 2.4744 1.838 1.816 1.838 1.742 1.852 1,224,299 1.8190 3.73%
2024-04-09 0 2.410 2.400 2.410 2.350 2.450 686,200 1,647,552 2.4010 1.772 1.764 1.772 1.728 1.801 933,460 1.7650 2.55%
2024-04-08 0 2.350 2.350 2.360 2.340 2.400 447,000 1,055,340 2.3609 1.728 1.728 1.735 1.720 1.764 608,068 1.7356 1.73%
2024-04-05 0 2.310 2.310 2.360 2.290 2.400 666,000 1,560,445 2.3430 1.698 1.698 1.735 1.683 1.764 905,981 1.7224 0.43%
2024-04-03 0 2.300 2.300 2.370 2.290 2.360 929,000 2,149,957 2.3143 1.691 1.691 1.742 1.683 1.735 1,263,749 1.7013 -1.71%
2024-04-02 0 2.340 2.310 2.340 2.300 2.380 828,000 1,919,400 2.3181 1.720 1.698 1.720 1.691 1.750 1,126,355 1.7041 2.63%
2024-03-28 0 2.280 2.240 2.280 2.230 2.350 1,428,000 3,263,782 2.2856 1.676 1.647 1.676 1.639 1.728 1,942,554 1.6801 0.00%
2024-03-27 0 2.280 2.280 2.330 2.280 2.390 800,000 1,858,981 2.3237 1.676 1.676 1.713 1.676 1.757 1,088,266 1.7082 -4.60%
2024-03-26 0 2.390 2.370 2.390 2.320 2.420 730,000 1,737,200 2.3797 1.757 1.742 1.757 1.705 1.779 993,043 1.7494 -0.42%
2024-03-25 0 2.400 2.390 2.400 2.390 2.460 652,000 1,580,464 2.4240 1.764 1.757 1.764 1.757 1.808 886,937 1.7819 -2.83%
2024-03-22 0 2.470 2.450 2.470 2.420 2.520 1,284,000 3,160,348 2.4613 1.816 1.801 1.816 1.779 1.852 1,746,667 1.8094 -3.52%
2024-03-21 0 2.560 2.550 2.560 2.540 2.590 1,140,000 2,928,067 2.5685 1.882 1.875 1.882 1.867 1.904 1,550,779 1.8881 1.99%
2024-03-20 0 2.510 2.510 2.520 2.410 2.530 1,213,000 3,034,720 2.5018 1.845 1.845 1.852 1.772 1.860 1,650,083 1.8391 4.15%
2024-03-19 0 2.410 2.410 2.430 2.390 2.530 1,122,000 2,753,602 2.4542 1.772 1.772 1.786 1.757 1.860 1,526,293 1.8041 -4.74%
2024-03-18 0 2.530 2.530 2.540 2.450 2.550 1,974,000 4,963,710 2.5145 1.860 1.860 1.867 1.801 1.875 2,685,296 1.8485 2.43%
2024-03-15 0 2.470 2.460 2.470 2.340 2.470 2,123,000 5,117,956 2.4107 1.816 1.808 1.816 1.720 1.816 2,887,985 1.7722 2.92%
2024-03-14 0 2.400 2.380 2.400 2.380 2.420 528,000 1,263,000 2.3920 1.764 1.750 1.764 1.750 1.779 718,255 1.7584 -0.83%
2024-03-13 0 2.420 2.380 2.420 2.380 2.450 877,000 2,104,580 2.3997 1.779 1.750 1.779 1.750 1.801 1,193,011 1.7641 -1.22%
2024-03-12 0 2.450 2.410 2.460 2.360 2.460 1,658,000 3,988,660 2.4057 1.801 1.772 1.808 1.735 1.808 2,255,431 1.7685 1.66%
2024-03-11 0 2.410 2.410 2.430 2.400 2.490 1,267,000 3,096,143 2.4437 1.772 1.772 1.786 1.764 1.830 1,723,541 1.7964 -1.63%
2024-03-08 0 2.450 2.450 2.480 2.440 2.490 355,000 873,075 2.4594 1.801 1.801 1.823 1.794 1.830 482,918 1.8079 0.82%
2024-03-07 0 2.430 2.390 2.430 2.390 2.520 991,000 2,414,644 2.4366 1.786 1.757 1.786 1.757 1.852 1,348,089 1.7912 -2.80%
2024-03-06 0 2.500 2.480 2.500 2.440 2.520 863,000 2,141,680 2.4817 1.838 1.823 1.838 1.794 1.852 1,173,967 1.8243 2.88%
2024-03-05 0 2.430 2.430 2.460 2.430 2.560 1,044,000 2,601,840 2.4922 1.786 1.786 1.808 1.786 1.882 1,420,187 1.8320 -6.54%
2024-03-04 0 2.600 2.570 2.600 2.510 2.630 1,247,000 3,195,230 2.5623 1.911 1.889 1.911 1.845 1.933 1,696,334 1.8836 0.00%
2024-03-01 0 2.600 2.590 2.600 2.450 2.600 1,385,000 3,532,745 2.5507 1.911 1.904 1.911 1.801 1.911 1,884,060 1.8751 5.26%
2024-02-29 0 2.470 2.470 2.520 2.460 2.620 3,023,391 7,657,140 2.5326 1.816 1.816 1.852 1.808 1.926 4,112,816 1.8618 -2.76%
2024-02-28 0 2.540 2.530 2.540 2.460 2.590 1,346,000 3,401,681 2.5273 1.867 1.860 1.867 1.808 1.904 1,831,007 1.8578 3.67%
2024-02-27 0 2.450 2.450 2.480 2.350 2.520 1,377,000 3,349,450 2.4324 1.801 1.801 1.823 1.728 1.852 1,873,177 1.7881 -1.61%
2024-02-26 0 2.490 2.480 2.490 2.450 2.520 597,000 1,482,610 2.4834 1.830 1.823 1.830 1.801 1.852 812,118 1.8256 0.81%
2024-02-23 0 2.470 2.440 2.470 2.430 2.570 1,519,000 3,769,920 2.4818 1.816 1.794 1.816 1.786 1.889 2,066,345 1.8244 -1.20%
2024-02-22 0 2.500 2.470 2.500 2.370 2.520 1,567,000 3,787,160 2.4168 1.838 1.816 1.838 1.742 1.852 2,131,641 1.7766 0.00%
2024-02-21 0 2.500 2.460 2.500 2.400 2.600 1,852,000 4,670,870 2.5221 1.838 1.808 1.838 1.764 1.911 2,519,335 1.8540 3.31%
2024-02-20 0 2.420 2.420 2.430 2.380 2.480 889,000 2,167,040 2.4376 1.779 1.779 1.786 1.750 1.823 1,209,335 1.7919 -1.22%
2024-02-19 0 2.450 2.390 2.450 2.310 2.450 2,021,252 4,864,397 2.4066 1.801 1.757 1.801 1.698 1.801 2,749,574 1.7691 3.38%
2024-02-16 0 2.370 2.360 2.370 2.300 2.430 1,489,000 3,557,490 2.3892 1.742 1.735 1.742 1.691 1.786 2,025,535 1.7563 2.16%
2024-02-15 0 2.320 2.320 2.350 2.260 2.400 2,583,000 5,980,030 2.3151 1.705 1.705 1.728 1.661 1.764 3,513,738 1.7019 5.45%
2024-02-14 0 2.200 2.180 2.200 2.100 2.240 417,000 905,470 2.1714 1.617 1.603 1.617 1.544 1.647 567,259 1.5962 1.38%
2024-02-09 0 2.170 2.160 2.190 2.130 2.180 71,000 153,430 2.1610 1.595 1.588 1.610 1.566 1.603 96,584 1.5886 0.46%
2024-02-08 0 2.160 2.130 2.170 2.100 2.170 692,888 1,488,395 2.1481 1.588 1.566 1.595 1.544 1.595 942,558 1.5791 2.86%
2024-02-07 0 2.100 2.090 2.110 2.090 2.190 707,000 1,510,480 2.1365 1.544 1.536 1.551 1.536 1.610 961,755 1.5705 -1.87%
2024-02-06 0 2.140 2.130 2.140 2.020 2.150 841,000 1,763,060 2.0964 1.573 1.566 1.573 1.485 1.580 1,144,039 1.5411 6.47%
2024-02-05 0 2.010 2.010 2.030 1.990 2.040 279,000 562,340 2.0156 1.478 1.478 1.492 1.463 1.500 379,533 1.4817 0.00%
2024-02-02 0 2.010 2.010 2.050 2.010 2.080 501,000 1,026,080 2.0481 1.478 1.478 1.507 1.478 1.529 681,526 1.5056 0.50%
2024-02-01 0 2.000 2.000 2.040 2.000 2.060 541,000 1,095,420 2.0248 1.470 1.470 1.500 1.470 1.514 735,940 1.4885 -1.48%
2024-01-31 0 2.030 2.020 2.030 2.000 2.090 960,000 1,949,610 2.0308 1.492 1.485 1.492 1.470 1.536 1,305,919 1.4929 0.50%
2024-01-30 0 2.020 2.020 2.040 2.010 2.080 723,000 1,474,490 2.0394 1.485 1.485 1.500 1.478 1.529 983,520 1.4992 -1.46%
2024-01-29 0 2.050 2.050 2.060 2.030 2.080 450,000 923,250 2.0517 1.507 1.507 1.514 1.492 1.529 612,149 1.5082 -0.49%
2024-01-26 0 2.060 2.060 2.090 2.060 2.160 1,070,000 2,261,300 2.1134 1.514 1.514 1.536 1.514 1.588 1,455,555 1.5536 -0.96%
2024-01-25 0 2.080 2.060 2.080 1.980 2.090 738,000 1,511,220 2.0477 1.529 1.514 1.529 1.456 1.536 1,003,925 1.5053 4.52%
2024-01-24 0 1.990 1.990 2.010 1.940 2.010 874,000 1,718,840 1.9666 1.463 1.463 1.478 1.426 1.478 1,188,930 1.4457 2.05%
2024-01-23 0 1.950 1.950 1.980 1.950 2.020 460,000 905,560 1.9686 1.433 1.433 1.456 1.433 1.485 625,753 1.4472 -2.01%
2024-01-22 0 1.990 1.970 1.990 1.970 2.050 1,312,052 2,608,651 1.9882 1.463 1.448 1.463 1.448 1.507 1,784,827 1.4616 -1.97%
2024-01-19 0 2.030 2.030 2.040 2.020 2.110 677,000 1,387,850 2.0500 1.492 1.492 1.500 1.485 1.551 920,945 1.5070 -2.87%
2024-01-18 0 2.090 2.080 2.090 2.000 2.100 1,541,000 3,140,710 2.0381 1.536 1.529 1.536 1.470 1.544 2,096,272 1.4982 1.46%
2024-01-17 0 2.060 2.050 2.060 2.030 2.150 810,000 1,682,260 2.0769 1.514 1.507 1.514 1.492 1.580 1,101,869 1.5267 -4.19%
2024-01-16 0 2.150 2.150 2.170 2.110 2.200 355,500 765,016 2.1519 1.580 1.580 1.595 1.551 1.617 483,598 1.5819 -1.38%
2024-01-15 0 2.180 2.180 2.200 2.160 2.210 443,000 968,630 2.1865 1.603 1.603 1.617 1.588 1.625 602,627 1.6073 -1.80%
2024-01-12 0 2.220 2.180 2.220 2.170 2.240 279,000 612,260 2.1945 1.632 1.603 1.632 1.595 1.647 379,533 1.6132 -0.89%
2024-01-11 0 2.240 2.220 2.240 2.120 2.240 599,000 1,320,090 2.2038 1.647 1.632 1.647 1.558 1.647 814,839 1.6201 3.70%
2024-01-10 0 2.160 2.140 2.160 2.120 2.190 565,000 1,218,170 2.1561 1.588 1.573 1.588 1.558 1.610 768,588 1.5849 0.93%
2024-01-09 0 2.140 2.140 2.150 2.120 2.290 612,000 1,344,260 2.1965 1.573 1.573 1.580 1.558 1.683 832,523 1.6147 -0.47%
2024-01-08 0 2.150 2.150 2.230 2.150 2.300 1,447,000 3,172,880 2.1927 1.580 1.580 1.639 1.580 1.691 1,968,401 1.6119 -5.29%
2024-01-05 0 2.270 2.230 2.270 2.180 2.270 1,998,000 4,424,710 2.2146 1.669 1.639 1.669 1.603 1.669 2,717,944 1.6280 1.79%
2024-01-04 0 2.230 2.230 2.260 2.220 2.380 2,417,000 5,551,860 2.2970 1.639 1.639 1.661 1.632 1.750 3,287,923 1.6886 0.00%
2024-01-03 0 2.230 2.220 2.230 2.070 2.260 2,373,000 5,229,188 2.2036 1.639 1.632 1.639 1.522 1.661 3,228,068 1.6199 7.73%
2024-01-02 0 2.070 2.070 2.100 2.070 2.150 171,000 357,275 2.0893 1.522 1.522 1.544 1.522 1.580 232,617 1.5359 -2.82%
2023-12-29 0 2.130 2.110 2.130 2.100 2.190 375,000 801,650 2.1377 1.566 1.551 1.566 1.544 1.610 510,125 1.5715 -1.84%
2023-12-28 0 2.170 2.120 2.170 2.070 2.170 696,000 1,477,377 2.1227 1.595 1.558 1.595 1.522 1.595 946,791 1.5604 4.33%
2023-12-27 0 2.080 2.050 2.080 2.000 2.080 298,000 607,515 2.0386 1.529 1.507 1.529 1.470 1.529 405,379 1.4986 1.46%
2023-12-22 0 2.050 2.050 2.060 2.020 2.100 849,000 1,739,130 2.0484 1.507 1.507 1.514 1.485 1.544 1,154,922 1.5058 -0.49%
2023-12-21 0 2.060 2.060 2.070 2.060 2.090 110,000 227,203 2.0655 1.514 1.514 1.522 1.514 1.536 149,637 1.5184 -1.44%
2023-12-20 0 2.090 2.070 2.090 2.040 2.100 475,000 981,730 2.0668 1.536 1.522 1.536 1.500 1.544 646,158 1.5193 3.47%
2023-12-19 0 2.020 2.020 2.050 2.020 2.100 1,217,000 2,491,348 2.0471 1.485 1.485 1.507 1.485 1.544 1,655,524 1.5049 -3.81%
2023-12-18 0 2.100 2.090 2.100 2.100 2.190 1,234,000 2,618,115 2.1216 1.544 1.536 1.544 1.544 1.610 1,678,650 1.5597 -3.23%
2023-12-15 0 2.170 2.130 2.170 2.070 2.180 1,346,000 2,878,905 2.1389 1.595 1.566 1.595 1.522 1.603 1,831,007 1.5723 5.34%
2023-12-14 0 2.060 2.060 2.090 2.060 2.120 696,000 1,449,340 2.0824 1.514 1.514 1.536 1.514 1.558 946,791 1.5308 -2.37%
2023-12-13 0 2.110 2.100 2.110 2.070 2.140 521,000 1,093,475 2.0988 1.551 1.544 1.551 1.522 1.573 708,733 1.5429 0.48%
2023-12-12 0 2.100 2.100 2.150 2.070 2.150 504,000 1,066,280 2.1156 1.544 1.544 1.580 1.522 1.580 685,607 1.5552 -0.47%
2023-12-11 0 2.110 2.070 2.110 2.050 2.110 269,000 557,470 2.0724 1.551 1.522 1.551 1.507 1.551 365,929 1.5234 0.00%
2023-12-08 0 2.110 2.110 2.130 2.080 2.130 634,000 1,335,705 2.1068 1.551 1.551 1.566 1.529 1.566 862,451 1.5487 0.00%
2023-12-07 0 2.110 2.100 2.130 2.040 2.120 634,000 1,316,300 2.0762 1.551 1.544 1.566 1.500 1.558 862,451 1.5262 -0.94%
2023-12-06 0 2.130 2.100 2.130 2.060 2.140 859,000 1,805,160 2.1015 1.566 1.544 1.566 1.514 1.573 1,168,525 1.5448 2.40%
2023-12-05 0 2.080 2.060 2.080 2.030 2.160 1,185,000 2,443,750 2.0622 1.529 1.514 1.529 1.492 1.588 1,611,994 1.5160 -2.35%
2023-12-04 0 2.130 2.100 2.130 2.050 2.170 3,187,000 6,771,574 2.1247 1.566 1.544 1.566 1.507 1.595 4,335,379 1.5619 3.90%
2023-12-01 0 2.050 2.050 2.070 2.020 2.090 538,413 1,113,130 2.0674 1.507 1.507 1.522 1.485 1.536 732,421 1.5198 1.49%
2023-11-30 0 2.020 2.020 2.030 2.020 2.130 1,635,559 3,379,933 2.0665 1.485 1.485 1.492 1.485 1.566 2,224,904 1.5191 -5.16%
2023-11-29 0 2.130 2.100 2.130 2.020 2.160 1,356,000 2,828,050 2.0856 1.566 1.544 1.566 1.485 1.588 1,844,610 1.5331 3.40%
2023-11-28 0 2.060 2.040 2.060 2.050 2.200 2,149,000 4,528,680 2.1073 1.514 1.500 1.514 1.507 1.617 2,923,354 1.5491 -5.50%
2023-11-27 0 2.180 2.150 2.180 2.040 2.190 1,034,000 2,209,290 2.1366 1.603 1.580 1.603 1.500 1.610 1,406,583 1.5707 6.86%
2023-11-24 0 2.040 2.040 2.070 2.040 2.100 70,000 144,060 2.0580 1.500 1.500 1.522 1.500 1.544 95,223 1.5129 -2.86%
2023-11-23 0 2.100 2.080 2.100 2.010 2.100 251,000 519,280 2.0688 1.544 1.529 1.544 1.478 1.544 341,443 1.5208 4.48%
2023-11-22 0 2.010 2.010 2.020 2.000 2.030 147,000 297,330 2.0227 1.478 1.478 1.485 1.470 1.492 199,969 1.4869 -0.50%
2023-11-21 0 2.020 2.020 2.040 2.000 2.070 973,000 1,987,377 2.0425 1.485 1.485 1.500 1.470 1.522 1,323,603 1.5015 1.00%
2023-11-20 0 2.000 1.990 2.000 1.930 2.050 733,000 1,470,104 2.0056 1.470 1.463 1.470 1.419 1.507 997,124 1.4743 3.09%
2023-11-17 0 1.940 1.940 1.950 1.910 1.990 482,000 935,010 1.9399 1.426 1.426 1.433 1.404 1.463 655,680 1.4260 -3.00%
2023-11-16 0 2.000 1.980 2.000 1.980 2.030 454,400 909,370 2.0013 1.470 1.456 1.470 1.456 1.492 618,135 1.4712 -1.96%
2023-11-15 0 2.040 2.000 2.050 2.000 2.080 417,000 853,180 2.0460 1.500 1.470 1.507 1.470 1.529 567,259 1.5040 2.51%
2023-11-14 0 1.990 1.990 2.030 1.990 2.060 437,000 881,423 2.0170 1.463 1.463 1.492 1.463 1.514 594,465 1.4827 -2.93%
2023-11-13 0 2.050 2.010 2.050 1.960 2.060 1,396,000 2,830,216 2.0274 1.507 1.478 1.507 1.441 1.514 1,899,024 1.4904 4.06%
2023-11-10 0 1.970 1.970 1.990 1.930 2.030 847,000 1,680,420 1.9840 1.448 1.448 1.463 1.419 1.492 1,152,201 1.4584 -0.51%
2023-11-09 0 1.980 1.980 2.040 1.980 2.100 1,059,000 2,149,515 2.0298 1.456 1.456 1.500 1.456 1.544 1,440,592 1.4921 -4.81%
2023-11-08 0 2.080 2.060 2.080 2.060 2.100 290,000 600,980 2.0723 1.529 1.514 1.529 1.514 1.544 394,496 1.5234 -0.48%
2023-11-07 0 2.090 2.090 2.110 2.030 2.120 740,000 1,546,360 2.0897 1.536 1.536 1.551 1.492 1.558 1,006,646 1.5362 0.00%
2023-11-06 0 2.090 2.070 2.090 2.010 2.100 1,284,000 2,650,480 2.0642 1.536 1.522 1.536 1.478 1.544 1,746,667 1.5175 5.03%
2023-11-03 0 1.990 1.990 2.010 1.960 2.020 983,000 1,949,320 1.9830 1.463 1.463 1.478 1.441 1.485 1,337,207 1.4578 1.53%
2023-11-02 0 1.960 1.940 1.960 1.920 1.970 384,000 746,980 1.9453 1.441 1.426 1.441 1.411 1.448 522,368 1.4300 -1.51%
2023-11-01 0 1.990 1.960 2.000 1.930 1.990 503,100 985,832 1.9595 1.463 1.441 1.470 1.419 1.463 684,383 1.4405 2.05%
2023-10-31 0 1.950 1.950 1.970 1.940 1.990 564,000 1,105,390 1.9599 1.433 1.433 1.448 1.426 1.463 767,227 1.4408 0.00%
2023-10-30 0 1.950 1.950 1.990 1.940 2.040 831,000 1,649,280 1.9847 1.433 1.433 1.463 1.426 1.500 1,130,436 1.4590 -1.52%
2023-10-27 0 1.980 1.960 1.980 1.920 2.010 917,000 1,801,904 1.9650 1.456 1.441 1.456 1.411 1.478 1,247,425 1.4445 1.54%
2023-10-26 0 1.950 1.900 1.950 1.880 1.960 455,000 873,770 1.9204 1.433 1.397 1.433 1.382 1.441 618,951 1.4117 4.28%
2023-10-25 0 1.870 1.870 1.920 1.860 2.000 2,181,000 4,165,808 1.9100 1.375 1.375 1.411 1.367 1.470 2,966,885 1.4041 -5.08%
2023-10-24 0 1.970 1.930 1.970 1.880 1.970 610,612 1,174,855 1.9241 1.448 1.419 1.448 1.382 1.448 830,635 1.4144 1.55%
2023-10-20 0 1.940 1.900 1.940 1.900 1.960 569,000 1,097,184 1.9283 1.426 1.397 1.426 1.397 1.441 774,029 1.4175 2.65%
2023-10-19 0 1.890 1.890 1.910 1.870 1.950 1,015,000 1,949,797 1.9210 1.389 1.389 1.404 1.375 1.433 1,380,737 1.4121 -1.56%
2023-10-18 0 1.920 1.920 1.950 1.860 1.940 9,539,256 18,267,540 1.9150 1.411 1.411 1.433 1.367 1.426 12,976,557 1.4077 0.52%
2023-10-17 0 1.910 1.900 1.910 1.880 1.950 493,000 945,590 1.9180 1.404 1.397 1.404 1.382 1.433 670,644 1.4100 1.60%
2023-10-16 0 1.880 1.880 1.890 1.850 1.970 2,232,000 4,217,020 1.8893 1.382 1.382 1.389 1.360 1.448 3,036,261 1.3889 -4.57%
2023-10-13 0 1.970 1.970 2.010 1.970 2.050 1,268,000 2,540,300 2.0034 1.448 1.448 1.478 1.448 1.507 1,724,901 1.4727 -4.37%
2023-10-12 0 2.060 2.050 2.060 2.020 2.060 1,182,000 2,405,280 2.0349 1.514 1.507 1.514 1.485 1.514 1,607,913 1.4959 3.52%
2023-10-11 0 1.990 1.990 2.020 1.970 2.100 2,105,000 4,266,350 2.0268 1.463 1.463 1.485 1.448 1.544 2,863,499 1.4899 1.02%
2023-10-10 0 1.970 1.960 1.970 1.830 2.080 3,998,000 7,638,830 1.9107 1.448 1.441 1.448 1.345 1.529 5,438,608 1.4046 -1.99%
2023-10-09 0 2.010 2.010 2.030 2.010 2.080 762,000 1,547,370 2.0307 1.478 1.478 1.492 1.478 1.529 1,036,573 1.4928 -3.37%
2023-10-06 0 2.080 2.060 2.080 2.070 2.130 68,363 142,716 2.0876 1.529 1.514 1.529 1.522 1.566 92,996 1.5346 0.97%
2023-10-05 0 2.060 2.050 2.060 2.050 2.110 457,000 944,660 2.0671 1.514 1.507 1.514 1.507 1.551 621,672 1.5195 -0.48%
2023-10-04 0 2.070 2.070 2.080 2.030 2.080 410,000 841,950 2.0535 1.522 1.522 1.529 1.492 1.529 557,736 1.5096 -0.48%
2023-10-03 0 2.080 2.070 2.080 2.050 2.110 403,000 835,000 2.0720 1.529 1.522 1.529 1.507 1.551 548,214 1.5231 -3.26%
2023-09-29 0 2.150 2.150 2.160 2.130 2.170 241,000 518,900 2.1531 1.580 1.580 1.588 1.566 1.595 327,840 1.5828 1.42%
2023-09-28 0 2.120 2.120 2.150 2.120 2.200 673,000 1,447,820 2.1513 1.558 1.558 1.580 1.558 1.617 915,504 1.5814 -2.30%
2023-09-27 0 2.170 2.170 2.190 2.140 2.180 456,000 984,640 2.1593 1.595 1.595 1.610 1.573 1.603 620,311 1.5873 -0.46%
2023-09-26 0 2.180 2.160 2.180 2.160 2.200 358,000 779,890 2.1785 1.603 1.588 1.603 1.588 1.617 486,999 1.6014 -0.91%
2023-09-25 0 2.200 2.170 2.200 2.160 2.210 338,680 736,192 2.1737 1.617 1.595 1.617 1.588 1.625 460,717 1.5979 0.00%
2023-09-22 0 2.200 2.190 2.200 2.140 2.300 2,344,000 5,210,950 2.2231 1.617 1.610 1.617 1.573 1.691 3,188,619 1.6342 3.29%
2023-09-21 0 2.130 2.120 2.130 2.120 2.160 565,000 1,203,570 2.1302 1.566 1.558 1.566 1.558 1.588 768,588 1.5660 -1.84%
2023-09-20 0 2.170 2.170 2.190 2.140 2.200 830,000 1,791,115 2.1580 1.595 1.595 1.610 1.573 1.617 1,129,076 1.5864 -2.25%
2023-09-19 0 2.220 2.180 2.220 2.180 2.240 655,000 1,448,880 2.2120 1.632 1.603 1.632 1.603 1.647 891,018 1.6261 -0.89%
2023-09-18 0 2.240 2.240 2.260 2.220 2.290 460,000 1,034,805 2.2496 1.647 1.647 1.661 1.632 1.683 625,753 1.6537 0.00%
2023-09-15 0 2.240 2.240 2.260 2.240 2.350 1,730,000 3,971,100 2.2954 1.647 1.647 1.661 1.647 1.728 2,353,375 1.6874 -5.08%
2023-09-14 0 2.360 2.340 2.370 2.330 2.380 510,000 1,198,430 2.3499 1.735 1.720 1.742 1.713 1.750 693,769 1.7274 -1.67%
2023-09-13 0 2.400 2.400 2.410 2.310 2.420 559,000 1,317,070 2.3561 1.764 1.764 1.772 1.698 1.779 760,426 1.7320 3.00%
2023-09-12 0 2.330 2.330 2.360 2.300 2.360 607,603 1,414,474 2.3280 1.713 1.713 1.735 1.691 1.735 826,542 1.7113 -0.43%
2023-09-11 0 2.340 2.340 2.350 2.310 2.360 569,000 1,327,630 2.3333 1.720 1.720 1.728 1.698 1.735 774,029 1.7152 0.00%
2023-09-07 0 2.340 2.340 2.360 2.300 2.380 687,000 1,615,400 2.3514 1.720 1.720 1.735 1.691 1.750 934,548 1.7285 -0.43%
2023-09-06 0 2.350 2.340 2.380 2.270 2.370 635,000 1,482,450 2.3346 1.728 1.720 1.750 1.669 1.742 863,811 1.7162 2.17%
2023-09-05 0 2.300 2.290 2.310 2.290 2.360 889,000 2,068,990 2.3273 1.691 1.683 1.698 1.683 1.735 1,209,335 1.7108 -2.54%
2023-09-04 0 2.360 2.360 2.370 2.320 2.440 1,490,000 3,543,570 2.3782 1.735 1.735 1.742 1.705 1.794 2,026,895 1.7483 0.25%
2023-08-31 0 2.490 2.480 2.490 2.450 2.510 948,000 2,358,946 2.4883 1.731 1.724 1.731 1.703 1.745 1,363,967 1.7295 0.40%
2023-08-30 0 2.480 2.480 2.490 2.410 2.490 1,591,000 3,942,360 2.4779 1.724 1.724 1.731 1.675 1.731 2,289,104 1.7222 1.64%
2023-08-29 0 2.440 2.430 2.440 2.370 2.440 400,000 961,770 2.4044 1.696 1.689 1.696 1.647 1.696 575,513 1.6712 1.24%
2023-08-28 0 2.410 2.390 2.430 2.390 2.480 595,000 1,442,200 2.4239 1.675 1.661 1.689 1.661 1.724 856,076 1.6847 -0.41%
2023-08-25 0 2.420 2.410 2.440 2.380 2.440 308,000 742,040 2.4092 1.682 1.675 1.696 1.654 1.696 443,145 1.6745 -0.82%
2023-08-24 0 2.440 2.440 2.450 2.380 2.470 834,000 2,035,250 2.4403 1.696 1.696 1.703 1.654 1.717 1,199,945 1.6961 1.67%
2023-08-23 0 2.400 2.360 2.400 2.300 2.400 370,000 869,045 2.3488 1.668 1.640 1.668 1.599 1.668 532,350 1.6325 2.56%
2023-08-22 0 2.340 2.340 2.370 2.310 2.380 569,000 1,332,026 2.3410 1.626 1.626 1.647 1.606 1.654 818,668 1.6271 0.43%
2023-08-21 0 2.330 2.330 2.340 2.300 2.390 579,000 1,350,770 2.3329 1.619 1.619 1.626 1.599 1.661 833,056 1.6215 -2.51%
2023-08-18 0 2.390 2.390 2.400 2.330 2.420 372,000 888,732 2.3891 1.661 1.661 1.668 1.619 1.682 535,227 1.6605 -0.83%
2023-08-17 0 2.410 2.410 2.450 2.300 2.440 557,000 1,329,370 2.3867 1.675 1.675 1.703 1.599 1.696 801,402 1.6588 0.00%
2023-08-16 0 2.410 2.410 2.440 2.370 2.420 465,000 1,115,595 2.3991 1.675 1.675 1.696 1.647 1.682 669,034 1.6675 0.84%
2023-08-15 0 2.390 2.390 2.400 2.350 2.420 453,000 1,082,130 2.3888 1.661 1.661 1.668 1.633 1.682 651,769 1.6603 -1.65%
2023-08-14 0 2.430 2.390 2.430 2.370 2.450 709,000 1,702,460 2.4012 1.689 1.661 1.689 1.647 1.703 1,020,097 1.6689 -1.62%
2023-08-11 0 2.470 2.440 2.470 2.430 2.480 524,000 1,280,870 2.4444 1.717 1.696 1.717 1.689 1.724 753,923 1.6989 0.41%
2023-08-10 0 2.460 2.460 2.490 2.450 2.520 369,000 911,490 2.4702 1.710 1.710 1.731 1.703 1.751 530,911 1.7168 -0.40%
2023-08-09 0 2.470 2.460 2.470 2.440 2.500 223,000 548,310 2.4588 1.717 1.710 1.717 1.696 1.738 320,849 1.7089 -0.40%
2023-08-08 0 2.480 2.480 2.510 2.460 2.530 444,000 1,102,810 2.4838 1.724 1.724 1.745 1.710 1.758 638,820 1.7263 -3.12%
2023-08-07 0 2.560 2.550 2.560 2.500 2.660 622,000 1,580,118 2.5404 1.779 1.772 1.779 1.738 1.849 894,923 1.7656 -2.66%
2023-08-04 0 2.630 2.600 2.630 2.590 2.670 1,082,000 2,836,020 2.6211 1.828 1.807 1.828 1.800 1.856 1,556,764 1.8217 2.33%
2023-08-03 0 2.570 2.540 2.570 2.520 2.570 241,000 613,570 2.5459 1.786 1.765 1.786 1.751 1.786 346,747 1.7695 1.18%
2023-08-02 0 2.540 2.540 2.560 2.540 2.670 709,000 1,821,356 2.5689 1.765 1.765 1.779 1.765 1.856 1,020,097 1.7855 -2.68%
2023-08-01 0 2.610 2.610 2.630 2.570 2.700 1,184,000 3,117,053 2.6326 1.814 1.814 1.828 1.786 1.877 1,703,520 1.8298 -2.61%
2023-07-31 0 2.680 2.680 2.690 2.620 2.780 2,214,000 5,995,527 2.7080 1.863 1.863 1.870 1.821 1.932 3,185,467 1.8822 3.08%
2023-07-28 0 2.600 2.560 2.600 2.430 2.640 2,188,000 5,619,910 2.5685 1.807 1.779 1.807 1.689 1.835 3,148,058 1.7852 4.00%
2023-07-27 0 2.500 2.490 2.500 2.390 2.530 1,947,000 4,834,097 2.4828 1.738 1.731 1.738 1.661 1.758 2,801,311 1.7257 4.60%
2023-07-26 0 2.390 2.370 2.390 2.280 2.400 1,032,000 2,422,360 2.3472 1.661 1.647 1.661 1.585 1.668 1,484,825 1.6314 3.46%
2023-07-25 0 2.310 2.310 2.340 2.280 2.370 1,973,000 4,575,568 2.3191 1.606 1.606 1.626 1.585 1.647 2,838,720 1.6118 0.87%
2023-07-24 0 2.290 2.290 2.300 2.220 2.340 1,937,000 4,363,660 2.2528 1.592 1.592 1.599 1.543 1.626 2,786,924 1.5658 -1.72%
2023-07-21 0 2.330 2.300 2.330 2.210 2.340 704,000 1,612,665 2.2907 1.619 1.599 1.619 1.536 1.626 1,012,904 1.5921 0.00%
2023-07-20 0 2.330 2.300 2.330 2.240 2.380 1,422,000 3,268,860 2.2988 1.619 1.599 1.619 1.557 1.654 2,045,950 1.5977 1.75%
2023-07-19 0 2.290 2.260 2.300 2.180 2.330 1,853,000 4,140,750 2.2346 1.592 1.571 1.599 1.515 1.619 2,666,066 1.5531 -1.29%
2023-07-18 0 2.320 2.260 2.320 2.240 2.420 1,446,666 3,329,512 2.3015 1.612 1.571 1.612 1.557 1.682 2,081,439 1.5996 -1.28%
2023-07-14 0 2.350 2.350 2.380 2.340 2.410 549,000 1,306,690 2.3801 1.633 1.633 1.654 1.626 1.675 789,892 1.6543 -2.89%
2023-07-13 0 2.420 2.380 2.410 2.350 2.440 941,000 2,244,160 2.3849 1.682 1.654 1.675 1.633 1.696 1,353,895 1.6576 3.42%
2023-07-12 0 2.340 2.330 2.340 2.310 2.370 1,145,000 2,666,830 2.3291 1.626 1.619 1.626 1.606 1.647 1,647,407 1.6188 -1.68%
2023-07-11 0 2.380 2.360 2.380 2.210 2.380 1,713,000 4,005,490 2.3383 1.654 1.640 1.654 1.536 1.654 2,464,636 1.6252 5.78%
2023-07-10 0 2.250 2.250 2.280 2.180 2.280 2,545,800 5,658,878 2.2228 1.564 1.564 1.585 1.515 1.585 3,662,855 1.5449 3.21%
2023-07-07 0 2.180 2.180 2.200 2.170 2.280 2,307,000 5,070,655 2.1979 1.515 1.515 1.529 1.508 1.585 3,319,273 1.5276 -3.96%
2023-07-06 0 2.270 2.270 2.300 2.260 2.360 2,506,264 5,751,496 2.2948 1.578 1.578 1.599 1.571 1.640 3,605,971 1.5950 -4.22%
2023-07-05 0 2.370 2.360 2.370 2.360 2.390 589,000 1,400,380 2.3776 1.647 1.640 1.647 1.640 1.661 847,443 1.6525 -1.25%
2023-07-04 0 2.400 2.400 2.420 2.380 2.420 199,000 477,870 2.4014 1.668 1.668 1.682 1.654 1.682 286,318 1.6690 -1.23%
2023-07-03 0 2.430 2.380 2.430 2.350 2.430 556,000 1,333,875 2.3991 1.689 1.654 1.689 1.633 1.689 799,964 1.6674 4.29%
2023-06-30 0 2.330 2.330 2.360 2.320 2.380 964,000 2,264,685 2.3493 1.619 1.619 1.640 1.612 1.654 1,386,987 1.6328 0.00%
2023-06-29 0 2.330 2.310 2.340 2.300 2.380 783,000 1,827,040 2.3334 1.619 1.606 1.626 1.599 1.654 1,126,567 1.6218 0.00%
2023-06-28 0 2.330 2.330 2.350 2.310 2.380 556,000 1,304,425 2.3461 1.619 1.619 1.633 1.606 1.654 799,964 1.6306 -2.10%
2023-06-27 0 2.380 2.350 2.380 2.340 2.400 552,000 1,304,205 2.3627 1.654 1.633 1.654 1.626 1.668 794,208 1.6421 2.15%
2023-06-26 0 2.330 2.330 2.340 2.280 2.380 482,400 1,127,852 2.3380 1.619 1.619 1.626 1.585 1.654 694,069 1.6250 1.30%
2023-06-23 0 2.300 2.280 2.300 2.270 2.360 1,282,000 2,941,190 2.2942 1.599 1.585 1.599 1.578 1.640 1,844,520 1.5946 -3.77%
2023-06-21 0 2.390 2.360 2.390 2.350 2.460 1,736,000 4,123,080 2.3750 1.661 1.640 1.661 1.633 1.710 2,497,728 1.6507 -2.45%
2023-06-20 0 2.450 2.450 2.470 2.450 2.540 1,254,000 3,106,810 2.4775 1.703 1.703 1.717 1.703 1.765 1,804,234 1.7220 -5.77%
2023-06-19 0 2.600 2.550 2.600 2.510 2.600 455,000 1,162,619 2.5552 1.807 1.772 1.807 1.745 1.807 654,646 1.7759 1.56%
2023-06-16 0 2.560 2.560 2.580 2.430 2.610 1,843,000 4,668,950 2.5333 1.779 1.779 1.793 1.689 1.814 2,651,678 1.7608 3.64%
2023-06-15 0 2.470 2.460 2.470 2.440 2.620 2,350,400 5,817,690 2.4752 1.717 1.710 1.717 1.696 1.821 3,381,717 1.7203 -2.37%
2023-06-14 0 2.530 2.510 2.530 2.520 2.660 737,600 1,881,861 2.5513 1.758 1.745 1.758 1.751 1.849 1,061,247 1.7733 -2.69%
2023-06-13 0 2.600 2.600 2.610 2.480 2.610 1,280,000 3,264,150 2.5501 1.807 1.807 1.814 1.724 1.814 1,841,643 1.7724 4.42%
2023-06-12 0 2.490 2.470 2.500 2.420 2.500 426,000 1,041,090 2.4439 1.731 1.717 1.738 1.682 1.738 612,922 1.6986 2.05%
2023-06-09 0 2.440 2.440 2.490 2.430 2.490 808,100 1,979,507 2.4496 1.696 1.696 1.731 1.689 1.731 1,162,681 1.7025 -1.21%
2023-06-08 0 2.470 2.450 2.480 2.400 2.480 273,600 666,162 2.4348 1.717 1.703 1.724 1.668 1.724 393,651 1.6923 1.65%
2023-06-07 0 2.430 2.430 2.480 2.430 2.480 361,000 886,550 2.4558 1.689 1.689 1.724 1.689 1.724 519,401 1.7069 1.25%
2023-06-06 0 2.400 2.400 2.450 2.370 2.460 546,700 1,325,020 2.4237 1.668 1.668 1.703 1.647 1.710 786,583 1.6845 -0.41%
2023-06-05 0 2.410 2.410 2.450 2.410 2.470 543,000 1,321,750 2.4342 1.675 1.675 1.703 1.675 1.717 781,259 1.6918 -1.63%
2023-06-02 0 2.450 2.440 2.450 2.410 2.500 715,000 1,770,263 2.4759 1.703 1.696 1.703 1.675 1.738 1,028,730 1.7208 0.82%
2023-06-01 0 2.430 2.370 2.430 2.360 2.470 397,000 955,650 2.4072 1.689 1.647 1.689 1.640 1.717 571,197 1.6731 1.25%
2023-05-31 0 2.400 2.380 2.400 2.340 2.450 1,375,300 3,273,503 2.3802 1.668 1.654 1.668 1.626 1.703 1,978,759 1.6543 -1.23%
2023-05-30 0 2.430 2.410 2.430 2.360 2.450 449,200 1,083,147 2.4113 1.689 1.675 1.689 1.640 1.703 646,302 1.6759 2.97%
2023-05-29 0 2.360 2.370 2.400 2.300 2.430 1,087,000 2,576,330 2.3701 1.640 1.647 1.668 1.599 1.689 1,563,958 1.6473 -0.42%
2023-05-25 0 2.370 2.360 2.370 2.330 2.440 724,200 1,711,164 2.3628 1.647 1.640 1.647 1.619 1.696 1,041,967 1.6422 -2.87%
2023-05-24 0 2.440 2.440 2.460 2.430 2.500 851,000 2,088,379 2.4540 1.696 1.696 1.710 1.689 1.738 1,224,405 1.7056 -2.40%
2023-05-23 0 2.500 2.490 2.500 2.490 2.580 547,000 1,376,610 2.5167 1.738 1.731 1.738 1.731 1.793 787,015 1.7492 -0.40%
2023-05-22 0 2.510 2.510 2.520 2.470 2.560 557,400 1,407,822 2.5257 1.745 1.745 1.751 1.717 1.779 801,978 1.7554 0.80%
2023-05-19 0 2.490 2.490 2.500 2.490 2.550 393,000 986,450 2.5101 1.731 1.731 1.738 1.731 1.772 565,442 1.7446 -1.19%
2023-05-18 0 2.520 2.500 2.520 2.500 2.580 705,000 1,788,810 2.5373 1.751 1.738 1.751 1.738 1.793 1,014,342 1.7635 0.00%
2023-05-17 0 2.520 2.510 2.520 2.500 2.650 694,000 1,757,410 2.5323 1.751 1.745 1.751 1.738 1.842 998,516 1.7600 -1.56%
2023-05-16 0 2.560 2.560 2.570 2.560 2.670 1,207,700 3,133,481 2.5946 1.779 1.779 1.786 1.779 1.856 1,737,619 1.8033 -4.12%
2023-05-15 0 2.670 2.650 2.670 2.610 2.690 769,000 2,037,210 2.6492 1.856 1.842 1.856 1.814 1.870 1,106,424 1.8413 -1.11%
2023-05-12 0 2.700 2.680 2.700 2.640 2.870 1,920,000 5,228,070 2.7230 1.877 1.863 1.877 1.835 1.995 2,762,464 1.8925 -4.59%
2023-05-11 0 2.830 2.810 2.840 2.760 2.940 2,626,022 7,454,602 2.8387 1.967 1.953 1.974 1.918 2.043 3,778,277 1.9730 2.54%
2023-05-10 0 2.760 2.760 2.790 2.740 2.850 1,227,930 3,430,340 2.7936 1.918 1.918 1.939 1.904 1.981 1,766,725 1.9416 1.85%
2023-05-09 0 2.710 2.710 2.730 2.670 2.810 2,631,000 7,237,118 2.7507 1.884 1.884 1.897 1.856 1.953 3,785,439 1.9118 -3.90%
2023-05-08 0 2.820 2.790 2.820 2.740 2.840 3,972,370 11,154,363 2.8080 1.960 1.939 1.960 1.904 1.974 5,715,380 1.9516 0.36%
2023-05-05 0 2.810 2.800 2.810 2.640 2.830 3,654,500 10,210,031 2.7938 1.953 1.946 1.953 1.835 1.967 5,258,034 1.9418 6.44%
2023-05-04 0 2.640 2.630 2.650 2.620 2.740 1,242,000 3,304,460 2.6606 1.835 1.828 1.842 1.821 1.904 1,786,969 1.8492 -1.49%
2023-05-03 0 2.680 2.640 2.680 2.620 2.710 936,000 2,484,311 2.6542 1.863 1.835 1.863 1.821 1.884 1,346,701 1.8447 -1.11%
2023-05-02 0 2.710 2.710 2.720 2.600 2.750 1,251,000 3,393,880 2.7129 1.884 1.884 1.890 1.807 1.911 1,799,918 1.8856 -0.37%
2023-04-28 0 2.720 2.700 2.720 2.650 2.760 1,345,300 3,637,024 2.7035 1.890 1.877 1.890 1.842 1.918 1,935,595 1.8790 1.87%
2023-04-27 0 2.670 2.640 2.670 2.550 2.760 2,350,100 6,174,438 2.6273 1.856 1.835 1.856 1.772 1.918 3,381,285 1.8261 -3.26%
2023-04-26 0 2.760 2.740 2.760 2.670 2.800 2,102,000 5,723,655 2.7230 1.918 1.904 1.918 1.856 1.946 3,024,323 1.8925 1.10%
2023-04-25 0 2.730 2.730 2.740 2.640 2.870 4,201,000 11,670,740 2.7781 1.897 1.897 1.904 1.835 1.995 6,044,329 1.9309 2.25%
2023-04-24 0 2.670 2.620 2.670 2.610 2.700 1,336,280 3,544,104 2.6522 1.856 1.821 1.856 1.814 1.877 1,922,618 1.8434 1.52%
2023-04-21 0 2.630 2.630 2.660 2.560 2.730 1,109,000 2,949,050 2.6592 1.828 1.828 1.849 1.779 1.897 1,595,611 1.8482 -1.50%
2023-04-20 0 2.670 2.660 2.670 2.580 2.700 1,221,300 3,218,743 2.6355 1.856 1.849 1.856 1.793 1.877 1,757,186 1.8318 2.30%
2023-04-19 0 2.610 2.610 2.620 2.510 2.660 1,155,000 3,010,900 2.6068 1.814 1.814 1.821 1.745 1.849 1,661,795 1.8118 1.16%
2023-04-18 0 2.580 2.540 2.580 2.510 2.600 381,300 975,484 2.5583 1.793 1.765 1.793 1.745 1.807 548,608 1.7781 -0.77%
2023-04-17 0 2.600 2.600 2.610 2.450 2.620 1,482,000 3,761,800 2.5383 1.807 1.807 1.814 1.703 1.821 2,132,277 1.7642 1.17%
2023-04-14 0 2.570 2.540 2.570 2.530 2.710 1,112,000 2,869,545 2.5805 1.786 1.765 1.786 1.758 1.884 1,599,927 1.7935 -4.46%
2023-04-13 0 2.690 2.660 2.690 2.440 2.690 1,105,900 2,855,870 2.5824 1.870 1.849 1.870 1.696 1.870 1,591,151 1.7948 9.35%
2023-04-12 0 2.460 2.460 2.480 2.430 2.580 706,000 1,752,100 2.4817 1.710 1.710 1.724 1.689 1.793 1,015,781 1.7249 -4.28%
2023-04-11 0 2.570 2.550 2.570 2.420 2.580 451,000 1,133,086 2.5124 1.786 1.772 1.786 1.682 1.793 648,891 1.7462 2.39%
2023-04-06 0 2.510 2.460 2.510 2.400 2.530 858,700 2,100,363 2.4460 1.745 1.710 1.745 1.668 1.758 1,235,483 1.7000 0.40%
2023-04-04 0 2.500 2.480 2.500 2.450 2.580 975,600 2,415,253 2.4757 1.738 1.724 1.738 1.703 1.793 1,403,677 1.7207 -3.10%
2023-04-03 0 2.580 2.520 2.580 2.520 2.620 862,000 2,198,140 2.5500 1.793 1.751 1.793 1.751 1.821 1,240,231 1.7724 1.57%
2023-03-31 0 2.540 2.510 2.540 2.450 2.620 1,541,900 3,928,926 2.5481 1.765 1.745 1.765 1.703 1.821 2,218,460 1.7710 -0.78%
2023-03-30 0 2.560 2.540 2.560 2.510 2.610 728,400 1,862,782 2.5574 1.779 1.765 1.779 1.745 1.814 1,048,010 1.7774 -0.39%
2023-03-29 0 2.570 2.510 2.580 2.500 2.570 1,879,100 4,758,642 2.5324 1.786 1.745 1.793 1.738 1.786 2,703,618 1.7601 2.39%
2023-03-28 0 2.510 2.470 2.510 2.450 2.510 438,000 1,091,222 2.4914 1.745 1.717 1.745 1.703 1.745 630,187 1.7316 -0.79%
2023-03-27 0 2.530 2.480 2.530 2.460 2.570 1,192,000 2,983,740 2.5031 1.758 1.724 1.758 1.710 1.786 1,715,030 1.7398 -4.53%
2023-03-24 0 2.650 2.590 2.650 2.510 2.650 1,879,000 4,860,859 2.5869 1.842 1.800 1.842 1.745 1.842 2,703,474 1.7980 3.92%
2023-03-23 0 2.550 2.540 2.550 2.400 2.710 11,523,000 28,743,225 2.4944 1.772 1.765 1.772 1.668 1.884 16,579,102 1.7337 -4.49%
2023-03-22 0 2.670 2.650 2.670 2.580 2.780 3,140,000 8,314,154 2.6478 1.856 1.842 1.856 1.793 1.932 4,517,780 1.8403 0.00%
2023-03-21 0 2.670 2.640 2.670 2.580 2.720 5,130,001 13,482,692 2.6282 1.856 1.835 1.856 1.793 1.890 7,380,961 1.8267 -1.48%
2023-03-20 0 2.710 2.710 2.750 2.660 2.860 1,798,000 4,915,975 2.7341 1.884 1.884 1.911 1.849 1.988 2,586,933 1.9003 -7.19%
2023-03-17 0 2.920 2.850 2.920 2.740 2.940 1,447,000 4,136,965 2.8590 2.029 1.981 2.029 1.904 2.043 2,081,920 1.9871 2.10%
2023-03-16 0 2.860 2.850 2.860 2.780 2.990 2,289,000 6,516,179 2.8467 1.988 1.981 1.988 1.932 2.078 3,293,375 1.9786 -3.38%
2023-03-15 0 2.960 2.920 2.960 2.870 2.990 3,111,000 9,118,588 2.9311 2.057 2.029 2.057 1.995 2.078 4,476,055 2.0372 3.50%
2023-03-14 0 2.860 2.840 2.860 2.830 3.050 2,385,000 6,936,053 2.9082 1.988 1.974 1.988 1.967 2.120 3,431,499 2.0213 -5.61%
2023-03-13 0 3.030 3.000 3.030 2.870 3.090 3,342,000 10,058,544 3.0097 2.106 2.085 2.106 1.995 2.148 4,808,414 2.0919 1.34%
2023-03-10 0 2.990 2.970 2.990 2.940 3.020 1,732,948 5,143,884 2.9683 2.078 2.064 2.078 2.043 2.099 2,493,337 2.0631 -2.29%
2023-03-09 0 3.060 3.030 3.060 3.030 3.190 6,081,000 18,860,460 3.1015 2.127 2.106 2.127 2.106 2.217 8,749,242 2.1557 2.34%
2023-03-08 0 2.990 2.970 2.990 2.940 3.020 2,436,000 7,244,740 2.9740 2.078 2.064 2.078 2.043 2.099 3,504,877 2.0670 -2.61%
2023-03-07 0 3.070 3.060 3.070 3.020 3.160 2,364,000 7,312,710 3.0934 2.134 2.127 2.134 2.099 2.196 3,401,284 2.1500 0.99%
2023-03-06 0 3.040 3.030 3.040 3.020 3.210 1,770,000 5,413,990 3.0588 2.113 2.106 2.113 2.099 2.231 2,546,647 2.1259 -3.49%
2023-03-03 0 3.150 3.120 3.150 3.020 3.160 1,788,000 5,533,050 3.0945 2.189 2.168 2.189 2.099 2.196 2,572,545 2.1508 2.94%
2023-03-02 0 3.060 3.040 3.060 3.020 3.300 3,047,000 9,460,509 3.1049 2.127 2.113 2.127 2.099 2.294 4,383,973 2.1580 -2.24%
2023-03-01 0 3.130 3.120 3.130 3.050 3.150 1,471,700 4,566,990 3.1032 2.175 2.168 2.175 2.120 2.189 2,117,458 2.1568 1.68%
2023-02-28 0 3.180 3.130 3.180 3.020 3.200 2,954,000 9,243,980 3.1293 2.139 2.106 2.139 2.032 2.153 4,390,796 2.1053 1.92%
2023-02-27 0 3.120 3.120 3.130 3.060 3.170 1,608,000 4,999,690 3.1093 2.099 2.099 2.106 2.059 2.133 2,390,115 2.0918 -3.11%
2023-02-24 0 3.220 3.210 3.220 3.150 3.290 2,149,800 6,848,869 3.1858 2.166 2.160 2.166 2.119 2.213 3,195,441 2.1433 -0.31%
2023-02-23 0 3.230 3.230 3.240 3.190 3.340 1,900,000 6,146,040 3.2348 2.173 2.173 2.180 2.146 2.247 2,824,141 2.1763 -1.22%
2023-02-22 0 3.270 3.260 3.270 3.210 3.320 1,555,000 5,079,760 3.2667 2.200 2.193 2.200 2.160 2.234 2,311,336 2.1978 -1.80%
2023-02-21 0 3.330 3.330 3.350 3.310 3.620 2,349,000 7,993,465 3.4029 2.240 2.240 2.254 2.227 2.435 3,491,530 2.2894 -6.46%
2023-02-20 0 3.560 3.550 3.560 3.530 3.610 544,000 1,938,535 3.5635 2.395 2.388 2.395 2.375 2.429 808,596 2.3974 -0.56%
2023-02-17 0 3.580 3.530 3.580 3.490 3.630 1,395,000 4,983,195 3.5722 2.409 2.375 2.409 2.348 2.442 2,073,514 2.4033 -0.28%
2023-02-16 0 3.590 3.550 3.590 3.550 3.690 1,184,052 4,294,313 3.6268 2.415 2.388 2.415 2.388 2.483 1,759,963 2.4400 -0.28%
2023-02-15 0 3.600 3.590 3.600 3.550 3.750 3,715,000 13,485,580 3.6300 2.422 2.415 2.422 2.388 2.523 5,521,939 2.4422 -4.76%
2023-02-14 0 3.780 3.730 3.780 3.700 3.830 1,720,000 6,451,150 3.7507 2.543 2.509 2.543 2.489 2.577 2,556,591 2.5233 0.27%
2023-02-13 0 3.770 3.730 3.770 3.610 3.890 4,611,000 16,996,980 3.6862 2.536 2.509 2.536 2.429 2.617 6,853,744 2.4800 1.34%
2023-02-10 0 3.720 3.680 3.720 3.690 3.840 2,549,000 9,564,484 3.7522 2.503 2.476 2.503 2.483 2.583 3,788,808 2.5244 -3.12%
2023-02-09 0 3.840 3.830 3.840 3.560 3.870 3,162,000 11,947,550 3.7785 2.583 2.577 2.583 2.395 2.604 4,699,965 2.5421 2.40%
2023-02-08 0 3.750 3.740 3.750 3.730 3.920 1,696,000 6,430,652 3.7917 2.523 2.516 2.523 2.509 2.637 2,520,917 2.5509 -3.35%
2023-02-07 0 3.880 3.860 3.880 3.860 3.960 1,732,000 6,741,775 3.8925 2.610 2.597 2.610 2.597 2.664 2,574,427 2.6187 0.78%
2023-02-06 0 3.850 3.850 3.860 3.780 3.950 3,473,000 13,401,137 3.8587 2.590 2.590 2.597 2.543 2.657 5,162,233 2.5960 -1.79%
2023-02-03 0 3.920 3.910 3.920 3.900 4.110 2,192,000 8,711,324 3.9741 2.637 2.631 2.637 2.624 2.765 3,258,167 2.6737 -3.45%
2023-02-02 0 4.060 4.020 4.060 3.980 4.270 3,034,000 12,413,800 4.0916 2.731 2.705 2.731 2.678 2.873 4,509,707 2.7527 -0.73%
2023-02-01 0 4.090 4.070 4.090 3.960 4.090 3,277,940 13,171,536 4.0182 2.752 2.738 2.752 2.664 2.752 4,872,297 2.7034 2.25%
2023-01-31 0 4.000 3.990 4.000 3.870 4.160 3,579,105 14,190,056 3.9647 2.691 2.684 2.691 2.604 2.799 5,319,946 2.6673 -2.68%
2023-01-30 0 4.110 4.100 4.140 4.030 4.390 5,121,000 21,054,455 4.1114 2.765 2.758 2.785 2.711 2.953 7,611,803 2.7660 -6.59%
2023-01-27 0 4.400 4.360 4.400 4.270 4.420 1,672,000 7,269,270 4.3476 2.960 2.933 2.960 2.873 2.974 2,485,244 2.9250 0.23%
2023-01-26 0 4.390 4.370 4.390 4.090 4.400 2,341,000 10,085,260 4.3081 2.953 2.940 2.953 2.752 2.960 3,479,639 2.8984 4.77%
2023-01-20 0 4.190 4.130 4.190 3.950 4.230 2,842,000 11,798,820 4.1516 2.819 2.779 2.819 2.657 2.846 4,224,320 2.7931 6.89%
2023-01-19 0 3.920 3.900 3.920 3.730 3.950 852,000 3,300,628 3.8740 2.637 2.624 2.637 2.509 2.657 1,266,404 2.6063 2.35%
2023-01-18 0 3.830 3.820 3.840 3.820 4.010 3,218,000 12,467,420 3.8743 2.577 2.570 2.583 2.570 2.698 4,783,203 2.6065 -4.49%
2023-01-17 0 4.010 3.990 4.010 3.800 4.040 5,949,000 23,504,995 3.9511 2.698 2.684 2.698 2.557 2.718 8,842,534 2.6582 5.25%
2023-01-16 0 3.810 3.790 3.810 3.720 3.880 2,473,430 9,330,889 3.7724 2.563 2.550 2.563 2.503 2.610 3,676,482 2.5380 -0.78%
2023-01-13 0 3.840 3.820 3.840 3.670 3.890 4,912,000 18,530,690 3.7725 2.583 2.570 2.583 2.469 2.617 7,301,148 2.5381 1.32%
2023-01-12 0 3.790 3.790 3.800 3.640 3.860 4,531,000 17,066,680 3.7666 2.550 2.550 2.557 2.449 2.597 6,734,833 2.5341 -0.52%
2023-01-11 0 3.810 3.800 3.810 3.770 3.980 7,029,000 27,253,580 3.8773 2.563 2.557 2.563 2.536 2.678 10,447,835 2.6085 1.33%
2023-01-10 0 3.760 3.700 3.760 3.590 3.800 6,260,000 23,202,055 3.7064 2.530 2.489 2.530 2.415 2.557 9,304,801 2.4936 -1.31%
2023-01-09 0 3.810 3.800 3.810 3.780 4.010 6,201,880 24,003,196 3.8703 2.563 2.557 2.563 2.543 2.698 9,218,412 2.6038 -2.31%
2023-01-06 0 3.900 3.890 3.900 3.840 4.150 12,742,000 51,027,841 4.0047 2.624 2.617 2.624 2.583 2.792 18,939,582 2.6942 0.26%
2023-01-05 0 3.890 3.880 3.890 3.850 4.040 5,426,693 21,310,138 3.9269 2.617 2.610 2.617 2.590 2.718 8,066,182 2.6419 -1.52%
2023-01-04 0 3.950 3.950 3.960 3.760 4.020 5,794,000 22,781,780 3.9320 2.657 2.657 2.664 2.530 2.705 8,612,144 2.6453 4.22%
2023-01-03 0 3.790 3.790 3.800 3.690 3.850 2,400,000 9,049,890 3.7708 2.550 2.550 2.557 2.483 2.590 3,567,336 2.5369 -1.30%
2022-12-30 0 3.840 3.840 3.850 3.520 3.850 7,962,000 29,496,950 3.7047 2.583 2.583 2.590 2.368 2.590 11,834,637 2.4924 9.09%
2022-12-29 0 3.520 3.480 3.520 3.410 3.610 4,806,000 16,780,060 3.4915 2.368 2.341 2.368 2.294 2.429 7,143,590 2.3490 -3.56%
2022-12-28 0 3.650 3.620 3.650 3.370 3.950 11,018,000 39,038,675 3.5432 2.456 2.435 2.456 2.267 2.657 16,377,045 2.3837 -6.65%
2022-12-23 0 3.910 3.900 3.910 3.790 4.160 10,470,000 41,884,190 4.0004 2.631 2.624 2.631 2.550 2.799 15,562,503 2.6914 -1.51%
2022-12-22 0 3.970 3.970 3.980 3.780 4.250 18,819,721 74,810,433 3.9751 2.671 2.671 2.678 2.543 2.859 27,973,445 2.6743 3.39%
2022-12-21 0 3.840 3.830 3.840 3.580 3.950 8,505,000 31,977,340 3.7598 2.583 2.577 2.583 2.409 2.657 12,641,747 2.5295 5.21%
2022-12-20 0 3.650 3.630 3.660 3.570 3.820 14,917,741 55,026,959 3.6887 2.456 2.442 2.462 2.402 2.570 22,173,581 2.4816 0.83%
2022-12-19 0 3.620 3.600 3.620 3.210 4.040 33,451,699 123,318,038 3.6865 2.435 2.422 2.435 2.160 2.718 49,722,271 2.4801 15.29%
2022-12-16 0 3.140 3.130 3.140 2.850 3.140 6,165,000 18,955,830 3.0747 2.113 2.106 2.113 1.917 2.113 9,163,594 2.0686 8.65%
2022-12-15 0 2.890 2.890 2.910 2.840 2.930 1,076,000 3,107,610 2.8881 1.944 1.944 1.958 1.911 1.971 1,599,356 1.9430 -1.70%
2022-12-14 0 2.940 2.900 2.940 2.850 3.090 3,253,000 9,636,400 2.9623 1.978 1.951 1.978 1.917 2.079 4,835,227 1.9930 1.73%
2022-12-13 0 2.890 2.890 2.940 2.880 3.070 1,663,000 4,872,150 2.9297 1.944 1.944 1.978 1.938 2.065 2,471,867 1.9710 -4.93%
2022-12-12 0 3.040 2.940 3.040 2.930 3.120 2,528,000 7,626,812 3.0169 2.045 1.978 2.045 1.971 2.099 3,757,594 2.0297 -0.98%
2022-12-09 0 3.070 3.060 3.070 2.950 3.150 3,676,000 11,229,766 3.0549 2.065 2.059 2.065 1.985 2.119 5,463,970 2.0552 -0.65%
2022-12-08 0 3.090 3.080 3.090 3.010 3.200 2,800,000 8,637,700 3.0849 2.079 2.072 2.079 2.025 2.153 4,161,892 2.0754 0.00%
2022-12-07 0 3.090 3.060 3.090 2.920 3.250 14,924,000 46,192,000 3.0951 2.079 2.059 2.079 1.964 2.187 22,182,885 2.0823 5.10%
2022-12-06 0 2.940 2.930 2.940 2.700 2.970 10,179,000 29,351,170 2.8835 1.978 1.971 1.978 1.816 1.998 15,129,964 1.9399 8.49%
2022-12-05 0 2.710 2.710 2.750 2.560 2.810 7,482,770 20,177,272 2.6965 1.823 1.823 1.850 1.722 1.890 11,122,315 1.8141 7.11%
2022-12-02 0 2.530 2.520 2.530 2.190 2.570 20,224,770 47,761,397 2.3615 1.702 1.695 1.702 1.473 1.729 30,061,896 1.5888 1.20%
2022-12-01 0 2.500 2.500 2.520 2.350 2.600 9,543,000 23,394,580 2.4515 1.682 1.682 1.695 1.581 1.749 14,184,620 1.6493 -0.40%
2022-11-30 0 2.510 2.480 2.510 2.430 2.560 3,736,000 9,234,860 2.4719 1.689 1.668 1.689 1.635 1.722 5,553,153 1.6630 0.40%
2022-11-29 0 2.500 2.460 2.500 2.370 2.570 6,858,000 16,984,970 2.4767 1.682 1.655 1.682 1.594 1.729 10,193,663 1.6662 5.93%
2022-11-28 0 2.360 2.360 2.370 2.220 2.380 3,814,000 8,826,374 2.3142 1.588 1.588 1.594 1.494 1.601 5,669,091 1.5569 -3.67%
2022-11-25 0 2.450 2.450 2.460 2.390 2.560 3,742,000 9,295,820 2.4842 1.648 1.648 1.655 1.608 1.722 5,562,071 1.6713 -1.61%
2022-11-24 0 2.490 2.480 2.490 2.420 2.520 1,409,000 3,472,530 2.4645 1.675 1.668 1.675 1.628 1.695 2,094,324 1.6581 1.22%
2022-11-23 0 2.460 2.460 2.470 2.400 2.580 2,659,000 6,572,700 2.4719 1.655 1.655 1.662 1.615 1.736 3,952,311 1.6630 -1.99%
2022-11-22 0 2.510 2.500 2.510 2.410 2.700 4,686,000 11,956,570 2.5516 1.689 1.682 1.689 1.621 1.816 6,965,224 1.7166 -3.09%
2022-11-21 0 2.590 2.590 2.620 2.520 2.890 7,388,000 19,535,500 2.6442 1.742 1.742 1.763 1.695 1.944 10,981,449 1.7790 -7.17%
2022-11-18 0 2.790 2.770 2.790 2.450 2.890 15,360,872 42,173,437 2.7455 1.877 1.864 1.877 1.648 1.944 22,832,247 1.8471 15.29%
2022-11-17 0 2.420 2.400 2.420 2.260 2.470 2,747,000 6,524,265 2.3751 1.628 1.615 1.628 1.520 1.662 4,083,113 1.5979 3.42%
2022-11-16 0 2.340 2.330 2.370 2.300 2.470 5,595,028 13,469,648 2.4074 1.574 1.568 1.594 1.547 1.662 8,316,394 1.6197 2.63%
2022-11-15 0 2.280 2.260 2.280 2.060 2.290 2,779,085 6,264,272 2.2541 1.534 1.520 1.534 1.386 1.541 4,130,804 1.5165 4.59%
2022-11-14 0 2.180 2.150 2.180 2.110 2.230 2,551,000 5,533,620 2.1692 1.467 1.446 1.467 1.420 1.500 3,791,781 1.4594 0.93%
2022-11-11 0 2.160 2.160 2.170 2.030 2.170 2,051,499 4,286,803 2.0896 1.453 1.453 1.460 1.366 1.460 3,049,328 1.4058 6.93%
2022-11-10 0 2.020 2.010 2.020 2.020 2.060 981,000 2,002,120 2.0409 1.359 1.352 1.359 1.359 1.386 1,458,149 1.3731 -3.35%
2022-11-09 0 2.090 2.060 2.090 2.040 2.110 822,000 1,699,050 2.0670 1.406 1.386 1.406 1.372 1.420 1,221,813 1.3906 0.48%
2022-11-08 0 2.080 2.060 2.080 2.030 2.090 1,253,000 2,585,410 2.0634 1.399 1.386 1.399 1.366 1.406 1,862,447 1.3882 0.00%
2022-11-07 0 2.080 2.050 2.080 2.040 2.120 3,490,028 7,247,818 2.0767 1.399 1.379 1.399 1.372 1.426 5,187,543 1.3972 1.96%
2022-11-04 0 2.040 2.000 2.040 1.980 2.070 2,929,000 5,951,935 2.0321 1.372 1.346 1.372 1.332 1.393 4,353,636 1.3671 2.00%
2022-11-03 0 2.000 1.970 2.000 1.940 2.040 2,498,000 4,954,395 1.9833 1.346 1.325 1.346 1.305 1.372 3,713,002 1.3343 1.01%
2022-11-02 0 1.980 1.960 1.980 1.850 1.990 1,829,000 3,524,300 1.9269 1.332 1.319 1.332 1.245 1.339 2,718,607 1.2964 7.03%
2022-11-01 0 1.850 1.850 1.860 1.750 1.870 4,950,000 9,001,530 1.8185 1.245 1.245 1.251 1.177 1.258 7,357,631 1.2234 2.78%
2022-10-31 0 1.800 1.790 1.800 1.780 1.840 1,660,000 3,006,665 1.8112 1.211 1.204 1.211 1.198 1.238 2,467,407 1.2186 -3.74%
2022-10-28 0 1.870 1.830 1.870 1.820 1.930 1,586,000 2,938,425 1.8527 1.258 1.231 1.258 1.224 1.298 2,357,415 1.2465 -3.61%
2022-10-27 0 1.940 1.920 1.940 1.900 2.020 2,756,000 5,423,840 1.9680 1.305 1.292 1.305 1.278 1.359 4,096,491 1.3240 2.11%
2022-10-26 0 1.900 1.880 1.900 1.860 1.930 1,267,000 2,389,490 1.8859 1.278 1.265 1.278 1.251 1.298 1,883,256 1.2688 1.60%
2022-10-25 0 1.870 1.850 1.870 1.830 1.960 747,000 1,407,075 1.8836 1.258 1.245 1.258 1.231 1.319 1,110,333 1.2673 1.63%
2022-10-24 0 1.840 1.830 1.840 1.820 2.020 2,770,000 5,185,460 1.8720 1.238 1.231 1.238 1.224 1.359 4,117,300 1.2594 -7.07%
2022-10-21 0 1.980 1.960 1.980 1.920 1.990 689,000 1,345,920 1.9534 1.332 1.319 1.332 1.292 1.339 1,024,123 1.3142 1.54%
2022-10-20 0 1.950 1.950 1.960 1.920 2.090 6,188,241 12,108,309 1.9567 1.312 1.312 1.319 1.292 1.406 9,198,140 1.3164 -5.34%
2022-10-19 0 2.060 2.030 2.060 2.030 2.130 1,876,000 3,904,760 2.0814 1.386 1.366 1.386 1.366 1.433 2,788,468 1.4003 0.49%
2022-10-18 0 2.050 2.020 2.050 1.990 2.090 2,230,000 4,503,424 2.0195 1.379 1.359 1.379 1.339 1.406 3,314,650 1.3586 1.99%
2022-10-17 0 2.010 1.980 2.010 1.930 2.010 1,133,592 2,241,422 1.9773 1.352 1.332 1.352 1.298 1.352 1,684,960 1.3303 2.55%
2022-10-14 0 1.960 1.960 1.990 1.950 2.040 1,611,000 3,195,780 1.9837 1.319 1.319 1.339 1.312 1.372 2,394,574 1.3346 0.51%
2022-10-13 0 1.950 1.920 1.950 1.910 1.990 605,000 1,173,210 1.9392 1.312 1.292 1.312 1.285 1.339 899,266 1.3046 0.00%
2022-10-12 0 1.950 1.910 1.950 1.870 2.020 2,940,000 5,622,110 1.9123 1.312 1.285 1.312 1.258 1.359 4,369,987 1.2865 -0.51%
2022-10-11 0 1.960 1.930 1.960 1.930 2.040 722,000 1,413,855 1.9582 1.319 1.298 1.319 1.298 1.372 1,073,174 1.3175 0.51%
2022-10-10 0 1.950 1.950 1.970 1.930 2.020 1,831,000 3,599,930 1.9661 1.312 1.312 1.325 1.298 1.359 2,721,580 1.3227 -0.51%
2022-10-07 0 1.960 1.930 1.960 1.930 2.050 340,000 667,850 1.9643 1.319 1.298 1.319 1.298 1.379 505,373 1.3215 -2.97%
2022-10-06 0 2.020 1.990 2.020 1.990 2.050 690,000 1,387,460 2.0108 1.359 1.339 1.359 1.339 1.379 1,025,609 1.3528 1.00%
2022-10-05 0 2.000 1.970 2.000 1.970 2.060 792,000 1,570,200 1.9826 1.346 1.325 1.346 1.325 1.386 1,177,221 1.3338 3.63%
2022-10-03 0 1.930 1.900 1.930 1.880 2.090 437,000 842,080 1.9270 1.298 1.278 1.298 1.265 1.406 649,552 1.2964 0.52%
2022-09-30 0 1.920 1.890 1.920 1.850 1.960 409,000 778,150 1.9026 1.292 1.272 1.292 1.245 1.319 607,934 1.2800 2.13%
2022-09-29 0 1.880 1.860 1.880 1.830 1.950 709,000 1,327,430 1.8723 1.265 1.251 1.265 1.231 1.312 1,053,851 1.2596 0.00%
2022-09-28 0 1.880 1.850 1.880 1.850 1.950 1,027,000 1,930,720 1.8800 1.265 1.245 1.265 1.245 1.312 1,526,523 1.2648 -2.59%
2022-09-27 0 1.930 1.930 1.950 1.870 1.970 2,870,000 5,492,550 1.9138 1.298 1.298 1.312 1.258 1.325 4,265,939 1.2875 1.05%
2022-09-26 0 1.910 1.900 1.930 1.900 1.960 1,397,725 2,693,905 1.9273 1.285 1.278 1.298 1.278 1.319 2,077,564 1.2967 -2.05%
2022-09-23 0 1.950 1.930 1.950 1.930 1.970 892,000 1,736,970 1.9473 1.312 1.298 1.312 1.298 1.325 1,325,860 1.3101 0.00%
2022-09-22 0 1.950 1.920 1.950 1.910 1.980 1,360,000 2,650,790 1.9491 1.312 1.292 1.312 1.285 1.332 2,021,490 1.3113 0.00%
2022-09-21 0 1.950 1.950 1.960 1.920 2.070 2,184,000 4,287,400 1.9631 1.312 1.312 1.319 1.292 1.393 3,246,276 1.3207 -2.99%
2022-09-20 0 2.010 1.990 2.010 1.950 2.100 4,999,962 10,026,735 2.0054 1.352 1.339 1.352 1.312 1.413 7,431,894 1.3491 -2.90%
2022-09-19 0 2.070 2.040 2.070 2.020 2.270 4,751,000 9,965,815 2.0976 1.393 1.372 1.393 1.359 1.527 7,061,839 1.4112 -7.59%
2022-09-16 0 2.240 2.240 2.260 2.240 2.340 1,949,000 4,447,270 2.2818 1.507 1.507 1.520 1.507 1.574 2,896,974 1.5351 -3.03%
2022-09-15 0 2.310 2.270 2.310 2.260 2.340 546,000 1,245,680 2.2815 1.554 1.527 1.554 1.520 1.574 811,569 1.5349 0.00%
2022-09-14 0 2.310 2.280 2.310 2.280 2.340 845,927 1,953,639 2.3095 1.554 1.534 1.554 1.534 1.574 1,257,377 1.5537 0.43%
2022-09-13 0 2.300 2.300 2.320 2.290 2.340 272,000 627,135 2.3056 1.547 1.547 1.561 1.541 1.574 404,298 1.5512 -0.43%
2022-09-09 0 2.310 2.300 2.310 2.210 2.320 1,520,000 3,472,690 2.2847 1.554 1.547 1.554 1.487 1.561 2,259,313 1.5371 3.12%
2022-09-08 0 2.240 2.220 2.240 2.210 2.290 931,000 2,077,950 2.2320 1.507 1.494 1.507 1.487 1.541 1,383,829 1.5016 -0.44%
2022-09-07 0 2.250 2.230 2.250 2.200 2.340 1,577,000 3,564,860 2.2605 1.514 1.500 1.514 1.480 1.574 2,344,037 1.5208 -1.32%
2022-09-06 0 2.280 2.270 2.280 2.250 2.310 785,000 1,778,550 2.2657 1.534 1.527 1.534 1.514 1.554 1,166,816 1.5243 0.00%
2022-09-05 0 2.280 2.280 2.290 2.270 2.360 2,753,000 6,304,250 2.2900 1.534 1.534 1.541 1.527 1.588 4,092,032 1.5406 -4.60%
2022-09-02 0 2.390 2.370 2.390 2.330 2.450 2,287,000 5,430,870 2.3747 1.608 1.594 1.608 1.568 1.648 3,399,374 1.5976 -2.05%
2022-09-01 0 2.440 2.410 2.460 2.420 2.550 1,540,000 3,840,090 2.4936 1.642 1.621 1.655 1.628 1.716 2,289,041 1.6776 -1.21%
2022-08-31 0 2.470 2.450 2.470 2.440 2.550 1,389,000 3,453,260 2.4861 1.662 1.648 1.662 1.642 1.716 2,064,596 1.6726 -3.14%
2022-08-30 0 2.550 2.530 2.550 2.420 2.550 2,982,000 7,434,175 2.4930 1.716 1.702 1.716 1.628 1.716 4,432,415 1.6772 3.66%
2022-08-29 0 2.460 2.450 2.460 2.380 2.530 2,891,000 7,118,910 2.4624 1.655 1.648 1.655 1.601 1.702 4,297,154 1.6567 1.23%
2022-08-26 0 2.430 2.420 2.430 2.340 2.430 939,000 2,260,730 2.4076 1.635 1.628 1.635 1.574 1.635 1,395,720 1.6198 2.10%
2022-08-25 0 2.380 2.370 2.400 2.350 2.420 1,192,000 2,833,140 2.3768 1.601 1.594 1.615 1.581 1.628 1,771,777 1.5990 -0.83%
2022-08-24 0 2.400 2.370 2.400 2.370 2.420 356,000 851,150 2.3909 1.615 1.594 1.615 1.594 1.628 529,155 1.6085 -0.83%
2022-08-23 0 2.420 2.380 2.420 2.380 2.440 422,000 1,012,970 2.4004 1.628 1.601 1.628 1.601 1.642 627,257 1.6149 0.00%
2022-08-22 0 2.420 2.390 2.420 2.370 2.440 700,000 1,687,140 2.4102 1.628 1.608 1.628 1.594 1.642 1,040,473 1.6215 0.41%
2022-08-19 0 2.410 2.370 2.410 2.340 2.490 187,000 449,680 2.4047 1.621 1.594 1.621 1.574 1.675 277,955 1.6178 1.69%
2022-08-18 0 2.370 2.370 2.380 2.360 2.430 769,150 1,845,555 2.3995 1.594 1.594 1.601 1.588 1.635 1,143,257 1.6143 -0.42%
2022-08-17 0 2.380 2.380 2.390 2.350 2.420 508,000 1,214,220 2.3902 1.601 1.601 1.608 1.581 1.628 755,086 1.6081 1.28%
2022-08-16 0 2.350 2.340 2.350 2.350 2.430 703,000 1,679,160 2.3886 1.581 1.574 1.581 1.581 1.635 1,044,932 1.6070 -2.49%
2022-08-15 0 2.410 2.410 2.430 2.400 2.460 405,711 985,294 2.4286 1.621 1.621 1.635 1.615 1.655 603,045 1.6339 -0.82%
2022-08-12 0 2.430 2.410 2.430 2.390 2.450 492,000 1,191,570 2.4219 1.635 1.621 1.635 1.608 1.648 731,304 1.6294 0.83%
2022-08-11 0 2.410 2.400 2.410 2.340 2.420 597,000 1,416,880 2.3733 1.621 1.615 1.621 1.574 1.628 887,375 1.5967 2.99%
2022-08-10 0 2.340 2.310 2.350 2.300 2.390 932,000 2,163,670 2.3215 1.574 1.554 1.581 1.547 1.608 1,385,315 1.5619 -0.43%
2022-08-09 0 2.350 2.350 2.370 2.340 2.400 471,000 1,112,870 2.3628 1.581 1.581 1.594 1.574 1.615 700,090 1.5896 -1.26%
2022-08-08 0 2.380 2.370 2.380 2.350 2.420 483,000 1,149,120 2.3791 1.601 1.594 1.601 1.581 1.628 717,926 1.6006 -2.06%
2022-08-05 0 2.430 2.420 2.430 2.390 2.580 1,476,000 3,580,300 2.4257 1.635 1.628 1.635 1.608 1.736 2,193,912 1.6319 1.67%
2022-08-04 0 2.390 2.360 2.390 2.340 2.410 818,670 1,941,581 2.3716 1.608 1.588 1.608 1.574 1.621 1,216,863 1.5956 1.27%
2022-08-03 0 2.360 2.330 2.360 2.330 2.430 1,508,000 3,556,460 2.3584 1.588 1.568 1.588 1.568 1.635 2,241,476 1.5867 0.00%
2022-08-02 0 2.360 2.360 2.390 2.330 2.420 2,098,000 4,970,510 2.3692 1.588 1.588 1.608 1.568 1.628 3,118,446 1.5939 -2.48%
2022-08-01 0 2.420 2.410 2.420 2.410 2.490 700,000 1,712,890 2.4470 1.628 1.621 1.628 1.621 1.675 1,040,473 1.6463 -3.20%
2022-07-29 0 2.500 2.500 2.510 2.440 2.550 1,335,000 3,313,970 2.4824 1.682 1.682 1.689 1.642 1.716 1,984,331 1.6701 -0.79%
2022-07-28 0 2.520 2.500 2.520 2.490 2.600 639,000 1,603,610 2.5096 1.695 1.682 1.695 1.675 1.749 949,803 1.6884 1.61%
2022-07-27 0 2.480 2.470 2.480 2.470 2.560 1,276,000 3,186,730 2.4974 1.668 1.662 1.668 1.662 1.722 1,896,634 1.6802 -4.25%
2022-07-26 0 2.590 2.580 2.590 2.500 2.590 1,062,000 2,704,040 2.5462 1.742 1.736 1.742 1.682 1.742 1,578,546 1.7130 1.57%
2022-07-25 0 2.550 2.510 2.550 2.520 2.550 605,000 1,535,640 2.5382 1.716 1.689 1.716 1.695 1.716 899,266 1.7077 0.00%
2022-07-22 0 2.550 2.540 2.550 2.510 2.630 1,752,000 4,503,120 2.5703 1.716 1.709 1.716 1.689 1.769 2,604,155 1.7292 -1.92%
2022-07-21 0 2.600 2.540 2.600 2.550 2.660 665,000 1,734,650 2.6085 1.749 1.709 1.749 1.716 1.790 988,449 1.7549 -1.89%
2022-07-20 0 2.650 2.620 2.650 2.600 2.650 1,488,706 3,905,246 2.6232 1.783 1.763 1.783 1.749 1.783 2,212,798 1.7648 3.92%
2022-07-19 0 2.550 2.550 2.560 2.530 2.630 1,238,000 3,169,840 2.5605 1.716 1.716 1.722 1.702 1.769 1,840,151 1.7226 -2.67%
2022-07-18 0 2.620 2.600 2.620 2.470 2.620 899,000 2,324,080 2.5852 1.763 1.749 1.763 1.662 1.763 1,336,265 1.7392 3.56%
2022-07-15 0 2.530 2.510 2.530 2.500 2.580 1,781,000 4,526,200 2.5414 1.702 1.689 1.702 1.682 1.736 2,647,261 1.7098 -3.44%
2022-07-14 0 2.620 2.600 2.620 2.570 2.640 1,025,000 2,668,010 2.6029 1.763 1.749 1.763 1.729 1.776 1,523,550 1.7512 0.38%
2022-07-13 0 2.610 2.590 2.610 2.580 2.670 1,669,000 4,353,190 2.6083 1.756 1.742 1.756 1.736 1.796 2,480,785 1.7548 -0.76%
2022-07-12 0 2.630 2.610 2.640 2.600 2.710 1,383,000 3,650,380 2.6395 1.769 1.756 1.776 1.749 1.823 2,055,677 1.7758 -4.36%
2022-07-11 0 2.750 2.730 2.750 2.710 2.840 3,087,000 8,577,130 2.7785 1.850 1.837 1.850 1.823 1.911 4,588,486 1.8693 -2.14%
2022-07-08 0 2.810 2.810 2.830 2.750 2.850 2,189,048 6,135,613 2.8029 1.890 1.890 1.904 1.850 1.917 3,253,779 1.8857 1.44%
2022-07-07 0 2.770 2.770 2.780 2.660 2.840 3,714,000 10,321,940 2.7792 1.864 1.864 1.870 1.790 1.911 5,520,452 1.8698 2.97%
2022-07-06 0 2.690 2.670 2.690 2.610 2.700 1,061,000 2,811,650 2.6500 1.810 1.796 1.810 1.756 1.816 1,577,060 1.7828 2.67%
2022-07-05 0 2.620 2.600 2.620 2.590 2.720 1,812,700 4,768,349 2.6305 1.763 1.749 1.763 1.742 1.830 2,694,379 1.7697 -1.13%
2022-07-04 0 2.650 2.650 2.660 2.640 2.730 1,551,000 4,137,725 2.6678 1.783 1.783 1.790 1.776 1.837 2,305,391 1.7948 -1.49%
2022-06-30 0 2.690 2.690 2.700 2.650 2.760 2,908,000 7,841,860 2.6967 1.810 1.810 1.816 1.783 1.857 4,322,422 1.8142 -0.37%
2022-06-29 0 2.700 2.670 2.700 2.650 2.950 4,587,000 12,566,300 2.7395 1.816 1.796 1.816 1.783 1.985 6,818,071 1.8431 -1.10%
2022-06-28 0 2.730 2.710 2.730 2.650 2.730 1,951,000 5,262,630 2.6974 1.837 1.823 1.837 1.783 1.837 2,899,947 1.8147 0.37%
2022-06-27 0 2.720 2.700 2.720 2.580 2.740 4,325,000 11,696,190 2.7043 1.830 1.816 1.830 1.736 1.843 6,428,637 1.8194 2.64%
2022-06-24 0 2.650 2.640 2.650 2.530 2.650 2,199,000 5,700,915 2.5925 1.783 1.776 1.783 1.702 1.783 3,268,572 1.7442 2.71%
2022-06-23 0 2.580 2.560 2.580 2.540 2.630 1,633,000 4,183,410 2.5618 1.736 1.722 1.736 1.709 1.769 2,427,275 1.7235 -1.90%
2022-06-22 0 2.630 2.610 2.630 2.590 2.670 4,564,000 11,973,000 2.6234 1.769 1.756 1.769 1.742 1.796 6,783,884 1.7649 2.33%
2022-06-21 0 2.570 2.570 2.580 2.550 2.630 1,940,000 5,026,520 2.5910 1.729 1.729 1.736 1.716 1.769 2,883,597 1.7431 0.39%
2022-06-20 0 2.560 2.550 2.560 2.500 2.610 2,250,000 5,706,270 2.5361 1.722 1.716 1.722 1.682 1.756 3,344,378 1.7062 -0.78%
2022-06-17 0 2.580 2.570 2.580 2.500 2.700 6,654,919 17,135,523 2.5749 1.736 1.729 1.736 1.682 1.816 9,891,805 1.7323 -3.37%
2022-06-16 0 2.670 2.630 2.670 2.620 3.000 28,806,000 81,070,560 2.8144 1.796 1.769 1.796 1.763 2.018 42,816,951 1.8934 -1.48%
2022-06-15 0 2.710 2.700 2.710 2.660 2.800 7,644,000 20,921,890 2.7370 1.823 1.816 1.823 1.790 1.884 11,361,965 1.8414 1.88%
2022-06-14 0 2.660 2.640 2.660 2.560 2.750 3,755,000 9,882,735 2.6319 1.790 1.776 1.790 1.722 1.850 5,581,394 1.7707 -2.56%
2022-06-13 0 2.730 2.690 2.730 2.550 2.780 4,137,000 11,118,230 2.6875 1.837 1.810 1.837 1.716 1.870 6,149,195 1.8081 4.60%
2022-06-10 0 2.610 2.610 2.640 2.530 2.710 3,261,000 8,590,680 2.6344 1.756 1.756 1.776 1.702 1.823 4,847,118 1.7723 -1.14%
2022-06-09 0 2.640 2.610 2.640 2.610 2.820 4,230,000 11,418,780 2.6995 1.776 1.756 1.776 1.756 1.897 6,287,430 1.8161 -1.86%
2022-06-08 0 2.690 2.690 2.700 2.560 2.780 4,421,390 11,707,514 2.6479 1.810 1.810 1.816 1.722 1.870 6,571,910 1.7814 0.00%
2022-06-07 0 2.690 2.660 2.690 2.450 2.700 7,045,000 18,385,100 2.6097 1.810 1.790 1.810 1.648 1.816 10,471,618 1.7557 11.16%
2022-06-06 0 2.420 2.430 2.450 2.360 2.450 731,000 1,762,270 2.4108 1.628 1.635 1.648 1.588 1.648 1,086,551 1.6219 2.55%
2022-06-02 0 2.490 2.460 2.490 2.460 2.530 1,119,000 2,780,150 2.4845 1.588 1.569 1.588 1.569 1.613 1,754,980 1.5841 -2.35%
2022-06-01 0 2.550 2.530 2.550 2.470 2.580 1,741,000 4,402,120 2.5285 1.626 1.613 1.626 1.575 1.645 2,730,492 1.6122 4.08%
2022-05-31 0 2.450 2.450 2.480 2.410 2.510 4,647,000 11,380,220 2.4489 1.562 1.562 1.581 1.537 1.600 7,288,109 1.5615 0.41%
2022-05-30 0 2.440 2.350 2.440 2.310 2.450 1,821,000 4,384,080 2.4075 1.556 1.498 1.556 1.473 1.562 2,855,960 1.5351 4.27%
2022-05-27 0 2.340 2.340 2.380 2.340 2.500 680,000 1,609,270 2.3666 1.492 1.492 1.518 1.492 1.594 1,066,476 1.5090 -1.27%
2022-05-26 0 2.370 2.340 2.370 2.300 2.390 330,000 773,230 2.3431 1.511 1.492 1.511 1.467 1.524 517,555 1.4940 1.72%
2022-05-25 0 2.330 2.320 2.330 2.300 2.420 2,584,000 6,069,540 2.3489 1.486 1.479 1.486 1.467 1.543 4,052,609 1.4977 -2.51%
2022-05-24 0 2.390 2.370 2.390 2.360 2.510 2,170,000 5,215,880 2.4036 1.524 1.511 1.524 1.505 1.600 3,403,313 1.5326 -2.85%
2022-05-23 0 2.460 2.440 2.460 2.430 2.560 1,422,000 3,494,050 2.4571 1.569 1.556 1.569 1.549 1.632 2,230,190 1.5667 -1.99%
2022-05-20 0 2.510 2.510 2.540 2.510 2.620 994,800 2,531,140 2.5444 1.600 1.600 1.620 1.600 1.671 1,560,192 1.6223 -1.95%
2022-05-19 0 2.560 2.540 2.560 2.440 2.560 1,000,000 2,528,520 2.5285 1.632 1.620 1.632 1.556 1.632 1,568,347 1.6122 2.40%
2022-05-18 0 2.500 2.500 2.510 2.450 2.530 788,000 1,964,370 2.4929 1.594 1.594 1.600 1.562 1.613 1,235,858 1.5895 0.00%
2022-05-17 0 2.500 2.500 2.520 2.400 2.540 1,749,000 4,295,959 2.4562 1.594 1.594 1.607 1.530 1.620 2,743,039 1.5661 4.60%
2022-05-16 0 2.390 2.390 2.400 2.390 2.490 593,000 1,431,597 2.4142 1.524 1.524 1.530 1.524 1.588 930,030 1.5393 -1.24%
2022-05-13 0 2.420 2.420 2.450 2.390 2.540 2,027,000 4,914,390 2.4245 1.543 1.543 1.562 1.524 1.620 3,179,040 1.5459 -0.41%
2022-05-12 0 2.430 2.410 2.430 2.420 2.550 1,497,000 3,695,835 2.4688 1.549 1.537 1.549 1.543 1.626 2,347,816 1.5742 -4.33%
2022-05-11 0 2.540 2.530 2.540 2.500 2.620 1,535,793 3,951,204 2.5727 1.620 1.613 1.620 1.594 1.671 2,408,657 1.6404 0.40%
2022-05-10 0 2.530 2.520 2.530 2.470 2.590 1,355,647 3,416,480 2.5202 1.613 1.607 1.613 1.575 1.651 2,126,125 1.6069 -2.32%
2022-05-06 0 2.590 2.560 2.590 2.530 2.650 1,780,000 4,608,094 2.5888 1.651 1.632 1.651 1.613 1.690 2,791,658 1.6507 -2.26%
2022-05-05 0 2.650 2.650 2.680 2.650 2.890 1,892,000 5,167,908 2.7315 1.690 1.690 1.709 1.690 1.843 2,967,313 1.7416 -3.28%
2022-05-04 0 2.740 2.740 2.770 2.740 2.820 739,000 2,058,490 2.7855 1.747 1.747 1.766 1.747 1.798 1,159,009 1.7761 -3.18%
2022-05-03 0 2.830 2.810 2.830 2.670 2.860 2,048,000 5,694,270 2.7804 1.804 1.792 1.804 1.702 1.824 3,211,975 1.7728 1.43%
2022-04-29 0 2.790 2.790 2.800 2.600 2.820 2,924,000 7,971,250 2.7261 1.779 1.779 1.785 1.658 1.798 4,585,847 1.7382 7.72%
2022-04-28 0 2.590 2.580 2.590 2.480 2.600 1,125,000 2,863,100 2.5450 1.651 1.645 1.651 1.581 1.658 1,764,391 1.6227 1.57%
2022-04-27 0 2.550 2.540 2.550 2.370 2.580 4,559,000 11,459,750 2.5137 1.626 1.620 1.626 1.511 1.645 7,150,095 1.6027 4.94%
2022-04-26 0 2.430 2.400 2.430 2.370 2.530 3,943,000 9,632,070 2.4428 1.549 1.530 1.549 1.511 1.613 6,183,993 1.5576 0.83%
2022-04-25 0 2.410 2.400 2.410 2.360 2.580 6,667,000 16,527,910 2.4791 1.537 1.530 1.537 1.505 1.645 10,456,171 1.5807 2.12%
2022-04-22 0 2.360 2.330 2.360 2.280 2.450 2,389,000 5,584,040 2.3374 1.505 1.486 1.505 1.454 1.562 3,746,781 1.4904 0.85%
2022-04-21 0 2.340 2.320 2.360 2.290 2.440 1,418,000 3,338,860 2.3546 1.492 1.479 1.505 1.460 1.556 2,223,916 1.5013 -2.09%
2022-04-20 0 2.390 2.390 2.400 2.370 2.500 1,914,000 4,632,030 2.4201 1.524 1.524 1.530 1.511 1.594 3,001,816 1.5431 -0.42%
2022-04-19 0 2.400 2.390 2.420 2.350 2.450 1,978,000 4,721,500 2.3870 1.530 1.524 1.543 1.498 1.562 3,102,191 1.5220 -1.64%
2022-04-14 0 2.440 2.410 2.450 2.350 2.460 1,281,000 3,096,170 2.4170 1.556 1.537 1.562 1.498 1.569 2,009,053 1.5411 3.83%
2022-04-13 0 2.350 2.340 2.350 2.330 2.390 820,000 1,930,160 2.3539 1.498 1.492 1.498 1.486 1.524 1,286,045 1.5008 -1.67%
2022-04-12 0 2.390 2.350 2.390 2.290 2.430 2,757,000 6,488,430 2.3534 1.524 1.498 1.524 1.460 1.549 4,323,933 1.5006 2.14%
2022-04-11 0 2.340 2.320 2.340 2.310 2.490 2,462,330 5,777,025 2.3462 1.492 1.479 1.492 1.473 1.588 3,861,788 1.4959 -4.88%
2022-04-08 0 2.460 2.420 2.460 2.350 2.590 2,224,600 5,325,550 2.3939 1.569 1.543 1.569 1.498 1.651 3,488,945 1.5264 2.07%
2022-04-07 0 2.410 2.400 2.410 2.390 2.530 1,612,316 3,920,497 2.4316 1.537 1.530 1.537 1.524 1.613 2,528,671 1.5504 -3.98%
2022-04-06 0 2.510 2.510 2.540 2.460 2.630 1,810,000 4,589,600 2.5357 1.600 1.600 1.620 1.569 1.677 2,838,708 1.6168 -3.46%
2022-04-04 0 2.600 2.600 2.620 2.480 2.630 1,005,000 2,585,910 2.5730 1.658 1.658 1.671 1.581 1.677 1,576,189 1.6406 4.00%
2022-04-01 0 2.500 2.470 2.500 2.450 2.530 1,180,000 2,932,975 2.4856 1.594 1.575 1.594 1.562 1.613 1,850,650 1.5848 0.00%
2022-03-31 0 2.500 2.500 2.510 2.400 2.520 1,655,000 4,072,580 2.4608 1.594 1.594 1.600 1.530 1.607 2,595,615 1.5690 -2.72%
2022-03-30 0 2.570 2.550 2.570 2.520 2.650 2,455,000 6,302,980 2.5674 1.639 1.626 1.639 1.607 1.690 3,850,292 1.6370 0.78%
2022-03-29 0 2.550 2.520 2.550 2.500 2.590 2,068,000 5,238,670 2.5332 1.626 1.607 1.626 1.594 1.651 3,243,342 1.6152 0.79%
2022-03-28 0 2.530 2.520 2.530 2.310 2.600 5,006,000 12,490,062 2.4950 1.613 1.607 1.613 1.473 1.658 7,851,146 1.5909 6.30%
2022-03-25 0 2.380 2.380 2.410 2.370 2.600 2,340,100 5,783,656 2.4715 1.518 1.518 1.537 1.511 1.658 3,670,089 1.5759 -7.39%
2022-03-24 0 2.570 2.560 2.570 2.360 2.640 4,418,000 11,309,000 2.5598 1.639 1.632 1.639 1.505 1.683 6,928,958 1.6321 4.47%
2022-03-23 0 2.460 2.450 2.460 2.430 2.530 3,244,000 8,050,200 2.4816 1.569 1.562 1.569 1.549 1.613 5,087,718 1.5823 0.82%
2022-03-22 0 2.440 2.410 2.440 2.310 2.450 2,403,000 5,786,655 2.4081 1.556 1.537 1.556 1.473 1.562 3,768,738 1.5354 4.27%
2022-03-21 0 2.340 2.310 2.340 2.280 2.500 3,848,000 9,138,910 2.3750 1.492 1.473 1.492 1.454 1.594 6,035,000 1.5143 -2.09%
2022-03-18 0 2.390 2.380 2.390 2.260 2.440 4,737,000 11,233,817 2.3715 1.524 1.518 1.524 1.441 1.556 7,429,261 1.5121 3.91%
2022-03-17 0 2.300 2.290 2.310 2.240 2.450 7,427,000 17,134,020 2.3070 1.467 1.460 1.473 1.428 1.562 11,648,114 1.4710 4.55%
2022-03-16 0 2.200 2.180 2.200 1.900 2.250 8,505,000 17,664,530 2.0770 1.403 1.390 1.403 1.211 1.435 13,338,793 1.3243 18.92%
2022-03-15 0 1.850 1.850 1.860 1.810 2.080 13,821,000 27,147,590 1.9642 1.180 1.180 1.186 1.154 1.326 21,676,126 1.2524 -10.63%
2022-03-14 0 2.070 2.070 2.080 2.060 2.290 4,944,000 10,589,170 2.1418 1.320 1.320 1.326 1.313 1.460 7,753,908 1.3657 -10.78%
2022-03-11 0 2.320 2.300 2.320 2.200 2.360 3,438,000 7,772,320 2.2607 1.479 1.467 1.479 1.403 1.505 5,391,978 1.4415 -0.43%
2022-03-10 0 2.330 2.300 2.330 2.290 2.410 1,665,000 3,917,210 2.3527 1.486 1.467 1.486 1.460 1.537 2,611,298 1.5001 0.00%
2022-03-09 0 2.330 2.300 2.330 2.210 2.370 2,973,000 6,788,710 2.2835 1.486 1.467 1.486 1.409 1.511 4,662,696 1.4560 2.19%
2022-03-08 0 2.280 2.250 2.280 2.230 2.540 8,318,000 19,130,870 2.2999 1.454 1.435 1.454 1.422 1.620 13,045,512 1.4665 -8.06%
2022-03-07 0 2.480 2.460 2.480 2.450 2.560 2,226,000 5,544,800 2.4909 1.581 1.569 1.581 1.562 1.632 3,491,141 1.5882 -3.88%
2022-03-04 0 2.580 2.580 2.590 2.570 2.670 1,911,000 4,969,538 2.6005 1.645 1.645 1.651 1.639 1.702 2,997,111 1.6581 -3.01%
2022-03-03 0 2.660 2.640 2.670 2.610 2.730 1,702,000 4,502,910 2.6457 1.696 1.683 1.702 1.664 1.741 2,669,327 1.6869 0.00%
2022-03-02 0 2.660 2.660 2.680 2.610 2.730 1,664,000 4,446,590 2.6722 1.696 1.696 1.709 1.664 1.741 2,609,730 1.7039 -1.07%
2022-03-01 0 2.790 2.790 2.800 2.730 2.860 1,573,200 4,389,559 2.7902 1.714 1.714 1.721 1.678 1.757 2,560,203 1.7145 -2.45%
2022-02-28 0 2.860 2.760 2.860 2.650 2.860 5,134,000 14,097,610 2.7459 1.757 1.696 1.757 1.628 1.757 8,354,998 1.6873 5.15%
2022-02-25 0 2.720 2.710 2.720 2.710 2.840 2,385,000 6,598,395 2.7666 1.671 1.665 1.671 1.665 1.745 3,881,315 1.7000 -2.16%
2022-02-24 0 2.780 2.760 2.780 2.720 2.880 6,330,000 17,509,495 2.7661 1.708 1.696 1.708 1.671 1.770 10,301,351 1.6997 -2.80%
2022-02-23 0 2.860 2.810 2.860 2.680 2.880 3,064,000 8,573,370 2.7981 1.757 1.727 1.757 1.647 1.770 4,986,310 1.7194 7.52%
2022-02-22 0 2.660 2.620 2.660 2.570 2.710 3,462,146 9,072,932 2.6206 1.635 1.610 1.635 1.579 1.665 5,634,247 1.6103 -1.85%
2022-02-21 0 2.710 2.700 2.710 2.690 2.800 2,270,000 6,173,300 2.7195 1.665 1.659 1.665 1.653 1.721 3,694,166 1.6711 -0.73%
2022-02-18 0 2.730 2.700 2.730 2.710 2.810 2,458,000 6,763,285 2.7515 1.678 1.659 1.678 1.665 1.727 4,000,114 1.6908 -2.50%
2022-02-17 0 2.800 2.780 2.800 2.750 2.890 1,666,000 4,663,650 2.7993 1.721 1.708 1.721 1.690 1.776 2,711,225 1.7201 -1.06%
2022-02-16 0 2.830 2.800 2.830 2.770 2.920 2,323,000 6,550,560 2.8199 1.739 1.721 1.739 1.702 1.794 3,780,417 1.7328 2.91%
2022-02-15 0 2.750 2.750 2.770 2.740 2.810 863,000 2,385,540 2.7642 1.690 1.690 1.702 1.684 1.727 1,404,434 1.6986 -1.08%
2022-02-14 0 2.780 2.760 2.780 2.750 2.860 1,193,000 3,323,115 2.7855 1.708 1.696 1.708 1.690 1.757 1,941,471 1.7116 -2.46%
2022-02-11 0 2.850 2.810 2.850 2.800 3.010 6,653,800 19,020,930 2.8587 1.751 1.727 1.751 1.721 1.850 10,828,299 1.7566 -3.72%
2022-02-10 0 2.960 2.920 2.970 2.830 3.020 10,321,000 30,301,130 2.9359 1.819 1.794 1.825 1.739 1.856 16,796,248 1.8040 5.34%
2022-02-09 0 2.810 2.800 2.820 2.700 2.840 6,573,000 18,201,210 2.7691 1.727 1.721 1.733 1.659 1.745 10,696,806 1.7016 3.69%
2022-02-08 0 2.710 2.710 2.720 2.680 2.820 4,986,296 13,655,289 2.7386 1.665 1.665 1.671 1.647 1.733 8,114,627 1.6828 -2.52%
2022-02-07 0 2.780 2.750 2.780 2.610 2.820 9,323,000 25,665,087 2.7529 1.708 1.690 1.708 1.604 1.733 15,172,117 1.6916 5.30%
2022-02-04 0 2.640 2.640 2.660 2.600 2.720 1,957,000 5,202,909 2.6586 1.622 1.622 1.635 1.598 1.671 3,184,794 1.6337 -1.86%
2022-01-31 0 2.690 2.640 2.690 2.480 2.690 7,621,000 19,737,510 2.5899 1.653 1.622 1.653 1.524 1.653 12,402,306 1.5914 5.91%
2022-01-28 0 2.540 2.530 2.540 2.150 2.560 15,850,283 38,028,307 2.3992 1.561 1.555 1.561 1.321 1.573 25,794,524 1.4743 15.45%
2022-01-27 0 2.200 2.180 2.200 2.140 2.500 9,850,500 22,095,335 2.2431 1.352 1.340 1.352 1.315 1.536 16,030,563 1.3783 -8.71%
2022-01-26 0 2.410 2.400 2.410 2.360 2.790 34,219,000 84,577,530 2.4717 1.481 1.475 1.481 1.450 1.714 55,687,511 1.5188 -10.07%
2022-01-25 0 2.680 2.670 2.680 2.650 3.180 27,638,000 78,137,130 2.8272 1.647 1.641 1.647 1.628 1.954 44,977,686 1.7372 -15.19%
2022-01-24 0 3.160 3.120 3.160 3.060 3.190 4,039,000 12,574,255 3.1132 1.942 1.917 1.942 1.880 1.960 6,573,011 1.9130 -1.56%
2022-01-21 0 3.210 3.200 3.210 3.150 3.240 3,454,000 11,018,540 3.1901 1.972 1.966 1.972 1.936 1.991 5,620,990 1.9602 0.63%
2022-01-20 0 3.190 3.160 3.190 3.060 3.210 4,221,000 13,376,805 3.1691 1.960 1.942 1.960 1.880 1.972 6,869,195 1.9474 1.92%
2022-01-19 0 3.130 3.120 3.130 3.010 3.190 1,661,000 5,201,570 3.1316 1.923 1.917 1.923 1.850 1.960 2,703,088 1.9243 2.29%
2022-01-18 0 3.060 3.050 3.060 3.000 3.100 2,570,351 7,840,063 3.0502 1.880 1.874 1.880 1.843 1.905 4,182,952 1.8743 0.66%
2022-01-17 0 3.040 3.030 3.040 3.000 3.180 5,329,000 16,237,098 3.0469 1.868 1.862 1.868 1.843 1.954 8,672,338 1.8723 -2.56%
2022-01-14 0 3.120 3.110 3.120 3.000 3.180 2,394,000 7,400,390 3.0912 1.917 1.911 1.917 1.843 1.954 3,895,961 1.8995 0.65%
2022-01-13 0 3.100 3.080 3.100 3.030 3.200 2,669,000 8,267,420 3.0976 1.905 1.893 1.905 1.862 1.966 4,343,492 1.9034 -2.82%
2022-01-12 0 3.190 3.180 3.190 3.130 3.210 1,979,000 6,279,645 3.1731 1.960 1.954 1.960 1.923 1.972 3,220,596 1.9498 1.59%
2022-01-11 0 3.140 3.130 3.140 3.030 3.200 2,730,000 8,534,280 3.1261 1.929 1.923 1.929 1.862 1.966 4,442,763 1.9209 -1.26%
2022-01-10 0 3.180 3.160 3.180 3.050 3.200 3,535,000 11,054,870 3.1273 1.954 1.942 1.954 1.874 1.966 5,752,808 1.9216 3.58%
2022-01-07 0 3.070 3.070 3.090 3.060 3.200 1,504,000 4,668,560 3.1041 1.886 1.886 1.899 1.880 1.966 2,447,588 1.9074 -1.92%
2022-01-06 0 3.130 3.130 3.170 3.020 3.170 3,198,000 9,874,210 3.0876 1.923 1.923 1.948 1.856 1.948 5,204,379 1.8973 1.95%
2022-01-05 0 3.070 3.070 3.110 3.060 3.250 3,236,000 10,092,250 3.1187 1.886 1.886 1.911 1.880 1.997 5,266,220 1.9164 -5.25%
2022-01-04 0 3.240 3.240 3.250 3.100 3.300 5,328,000 17,391,135 3.2641 1.991 1.991 1.997 1.905 2.028 8,670,711 2.0057 2.21%
2022-01-03 0 3.170 3.170 3.190 3.120 3.220 1,114,000 3,518,970 3.1589 1.948 1.948 1.960 1.917 1.979 1,812,908 1.9411 -3.94%
2021-12-31 0 3.300 3.250 3.300 3.150 3.310 2,916,000 9,442,370 3.2381 2.028 1.997 2.028 1.936 2.034 4,745,457 1.9898 6.80%
2021-12-30 0 3.090 3.060 3.090 3.010 3.120 3,224,000 9,879,310 3.0643 1.899 1.880 1.899 1.850 1.917 5,246,691 1.8830 2.66%
2021-12-29 0 3.010 2.990 3.010 2.970 3.150 2,048,000 6,168,530 3.0120 1.850 1.837 1.850 1.825 1.936 3,332,886 1.8508 -3.22%
2021-12-28 0 3.110 3.100 3.110 3.030 3.150 4,474,000 13,878,070 3.1019 1.911 1.905 1.911 1.862 1.936 7,280,924 1.9061 0.65%
2021-12-24 0 3.090 3.080 3.090 3.000 3.100 3,135,000 9,571,315 3.0531 1.899 1.893 1.899 1.843 1.905 5,101,854 1.8760 3.00%
2021-12-23 0 3.000 2.980 3.000 2.950 3.070 2,561,000 7,643,780 2.9847 1.843 1.831 1.843 1.813 1.886 4,167,735 1.8340 1.69%
2021-12-22 0 2.950 2.930 2.950 2.880 2.970 4,030,000 11,748,465 2.9153 1.813 1.800 1.813 1.770 1.825 6,558,364 1.7914 0.00%
2021-12-21 0 2.950 2.930 2.950 2.770 2.980 6,679,000 19,226,940 2.8787 1.813 1.800 1.813 1.702 1.831 10,869,309 1.7689 5.36%
2021-12-20 0 2.800 2.790 2.800 2.780 3.040 6,522,000 18,550,900 2.8444 1.721 1.714 1.721 1.708 1.868 10,613,809 1.7478 -6.35%
2021-12-17 0 2.990 2.980 2.990 2.990 3.160 8,164,100 24,863,054 3.0454 1.837 1.831 1.837 1.837 1.942 13,286,140 1.8714 -5.97%
2021-12-16 0 3.180 3.160 3.180 3.050 3.200 5,896,000 18,410,420 3.1225 1.954 1.942 1.954 1.874 1.966 9,595,066 1.9187 1.60%
2021-12-15 0 3.130 3.100 3.130 3.020 3.210 4,446,000 13,767,549 3.0966 1.923 1.905 1.923 1.856 1.972 7,235,357 1.9028 -0.32%
2021-12-14 0 3.140 3.140 3.150 3.120 3.230 6,626,000 21,028,420 3.1736 1.929 1.929 1.936 1.917 1.985 10,783,058 1.9501 -2.18%
2021-12-13 0 3.210 3.210 3.220 3.180 3.360 5,319,000 17,284,730 3.2496 1.972 1.972 1.979 1.954 2.065 8,656,064 1.9968 -3.60%
2021-12-10 0 3.330 3.330 3.340 3.320 3.430 3,885,000 13,047,825 3.3585 2.046 2.046 2.052 2.040 2.108 6,322,393 2.0637 -3.48%
2021-12-09 0 3.450 3.450 3.460 3.190 3.500 6,307,366 21,534,661 3.4142 2.120 2.120 2.126 1.960 2.151 10,264,517 2.0980 7.48%
2021-12-08 0 3.210 3.200 3.210 3.170 3.290 5,134,000 16,465,390 3.2071 1.972 1.966 1.972 1.948 2.022 8,354,998 1.9707 -1.83%
2021-12-07 0 3.270 3.260 3.270 3.190 3.340 8,952,458 29,094,091 3.2498 2.009 2.003 2.009 1.960 2.052 14,569,102 1.9970 -0.30%
2021-12-06 0 3.280 3.280 3.300 3.200 3.400 7,564,000 24,822,220 3.2816 2.016 2.016 2.028 1.966 2.089 12,309,545 2.0165 -4.65%
2021-12-03 0 3.440 3.440 3.450 3.360 3.500 4,544,000 15,555,700 3.4233 2.114 2.114 2.120 2.065 2.151 7,394,841 2.1036 0.88%
2021-12-02 0 3.410 3.410 3.430 3.260 3.850 18,380,000 63,875,445 3.4753 2.095 2.095 2.108 2.003 2.366 29,911,349 2.1355 -9.07%
2021-12-01 0 3.750 3.740 3.750 3.670 3.940 7,158,000 27,033,610 3.7767 2.304 2.298 2.304 2.255 2.421 11,648,827 2.3207 -4.34%
2021-11-30 0 3.920 3.900 3.920 3.780 4.180 4,825,000 18,836,880 3.9040 2.409 2.396 2.409 2.323 2.569 7,852,136 2.3989 -2.00%
2021-11-29 0 4.000 3.970 4.000 3.940 4.080 4,617,100 18,399,826 3.9851 2.458 2.439 2.458 2.421 2.507 7,513,802 2.4488 -0.74%
2021-11-26 0 4.030 4.030 4.050 4.000 4.200 3,613,000 14,733,620 4.0779 2.476 2.476 2.489 2.458 2.581 5,879,745 2.5058 -3.82%
2021-11-25 0 4.190 4.170 4.190 3.980 4.250 11,191,300 46,270,182 4.1345 2.575 2.562 2.575 2.446 2.612 18,212,561 2.5406 5.28%
2021-11-24 0 3.980 3.960 3.980 3.770 4.090 4,024,255 15,869,542 3.9435 2.446 2.433 2.446 2.317 2.513 6,549,015 2.4232 2.84%
2021-11-23 0 3.870 3.860 3.870 3.710 4.040 6,319,300 24,722,663 3.9122 2.378 2.372 2.378 2.280 2.483 10,283,938 2.4040 5.45%
2021-11-22 0 3.670 3.650 3.670 3.500 3.700 3,551,000 12,909,370 3.6354 2.255 2.243 2.255 2.151 2.274 5,778,847 2.2339 3.09%
2021-11-19 0 3.560 3.540 3.560 3.380 3.570 1,950,000 6,835,550 3.5054 2.188 2.175 2.188 2.077 2.194 3,173,402 2.1540 1.42%
2021-11-18 0 3.510 3.510 3.530 3.490 3.700 2,745,000 9,694,820 3.5318 2.157 2.157 2.169 2.145 2.274 4,467,174 2.1702 -5.14%
2021-11-17 0 3.700 3.680 3.700 3.620 3.730 2,104,000 7,712,115 3.6655 2.274 2.261 2.274 2.224 2.292 3,424,019 2.2524 1.37%
2021-11-16 0 3.650 3.610 3.650 3.520 3.670 2,356,000 8,441,550 3.5830 2.243 2.218 2.243 2.163 2.255 3,834,121 2.2017 3.40%
2021-11-15 0 3.530 3.520 3.530 3.490 3.730 2,610,000 9,305,990 3.5655 2.169 2.163 2.169 2.145 2.292 4,247,477 2.1909 -3.55%
2021-11-12 0 3.660 3.640 3.660 3.520 3.730 5,807,000 21,142,790 3.6409 2.249 2.237 2.249 2.163 2.292 9,450,229 2.2373 0.83%
2021-11-11 0 3.630 3.610 3.630 3.330 3.720 9,262,000 33,026,330 3.5658 2.231 2.218 2.231 2.046 2.286 15,072,846 2.1911 8.36%
2021-11-10 0 3.350 3.310 3.350 3.240 3.350 1,403,000 4,612,040 3.2873 2.059 2.034 2.059 1.991 2.059 2,283,222 2.0200 0.30%
2021-11-09 0 3.340 3.320 3.340 3.300 3.530 2,477,000 8,339,990 3.3670 2.052 2.040 2.052 2.028 2.169 4,031,034 2.0689 -0.89%
2021-11-08 0 3.370 3.360 3.370 3.320 3.410 1,145,000 3,843,700 3.3569 2.071 2.065 2.071 2.040 2.095 1,863,357 2.0628 0.30%
2021-11-05 0 3.360 3.340 3.360 3.330 3.430 2,070,000 7,000,490 3.3819 2.065 2.052 2.065 2.046 2.108 3,368,688 2.0781 -3.45%
2021-11-04 0 3.480 3.470 3.480 3.410 3.600 3,066,000 10,714,810 3.4947 2.138 2.132 2.138 2.095 2.212 4,989,565 2.1474 0.00%
2021-11-03 0 3.480 3.470 3.480 3.460 3.690 5,056,000 17,738,530 3.5084 2.138 2.132 2.138 2.126 2.267 8,228,062 2.1559 -3.60%
2021-11-02 0 3.610 3.600 3.610 3.590 3.920 1,767,310 6,533,317 3.6968 2.218 2.212 2.218 2.206 2.409 2,876,095 2.2716 -4.75%
2021-11-01 0 3.790 3.780 3.790 3.620 3.930 5,029,000 18,877,520 3.7537 2.329 2.323 2.329 2.224 2.415 8,184,123 2.3066 -3.56%
2021-10-29 0 3.930 3.910 3.930 3.680 3.950 5,058,000 19,587,790 3.8726 2.415 2.403 2.415 2.261 2.427 8,231,317 2.3797 5.65%
2021-10-28 0 3.720 3.710 3.720 3.570 3.800 2,845,000 10,446,856 3.6720 2.286 2.280 2.286 2.194 2.335 4,629,912 2.2564 -0.53%
2021-10-27 0 3.740 3.730 3.740 3.610 3.880 7,300,000 27,158,320 3.7203 2.298 2.292 2.298 2.218 2.384 11,879,916 2.2861 -4.59%
2021-10-26 0 3.920 3.910 3.920 3.900 4.090 2,529,000 10,034,900 3.9679 2.409 2.403 2.409 2.396 2.513 4,115,658 2.4382 -4.39%
2021-10-25 0 4.100 4.090 4.100 4.060 4.160 3,073,000 12,565,740 4.0891 2.519 2.513 2.519 2.495 2.556 5,000,956 2.5127 -1.44%
2021-10-22 0 4.160 4.140 4.160 4.080 4.300 1,722,000 7,197,020 4.1795 2.556 2.544 2.556 2.507 2.642 2,802,358 2.5682 -0.72%
2021-10-21 0 4.190 4.180 4.190 4.150 4.450 3,587,000 15,048,520 4.1953 2.575 2.569 2.575 2.550 2.734 5,837,432 2.5779 -2.78%
2021-10-20 0 4.310 4.290 4.310 4.250 4.420 4,416,941 19,009,944 4.3039 2.648 2.636 2.648 2.612 2.716 7,188,067 2.6447 -2.27%
2021-10-19 0 4.410 4.400 4.410 4.320 4.500 4,662,000 20,569,380 4.4121 2.710 2.704 2.710 2.655 2.765 7,586,872 2.7112 -0.23%
2021-10-18 0 4.420 4.400 4.420 4.240 4.530 14,386,250 63,534,798 4.4164 2.716 2.704 2.716 2.605 2.784 23,411,977 2.7138 2.79%
2021-10-15 0 4.300 4.260 4.300 3.900 4.450 21,098,250 88,037,139 4.1727 2.642 2.618 2.642 2.396 2.734 34,334,990 2.5641 22.16%
2021-10-12 0 3.520 3.520 3.570 3.490 3.680 2,992,000 10,679,780 3.5694 2.163 2.163 2.194 2.145 2.261 4,869,138 2.1934 0.00%
2021-10-11 0 3.520 3.520 3.540 3.470 3.580 1,807,000 6,361,550 3.5205 2.163 2.163 2.175 2.132 2.200 2,940,686 2.1633 -1.40%
2021-10-08 0 3.570 3.520 3.570 3.390 3.570 4,819,000 16,701,690 3.4658 2.194 2.163 2.194 2.083 2.194 7,842,372 2.1297 5.93%
2021-10-07 0 3.370 3.340 3.370 3.150 3.370 1,475,000 4,851,870 3.2894 2.071 2.052 2.071 1.936 2.071 2,400,394 2.0213 5.31%
2021-10-06 0 3.200 3.200 3.210 3.180 3.540 2,847,000 9,327,650 3.2763 1.966 1.966 1.972 1.954 2.175 4,633,167 2.0132 -6.16%
2021-10-05 0 3.410 3.370 3.410 3.360 3.690 1,418,000 4,837,200 3.4113 2.095 2.071 2.095 2.065 2.267 2,307,633 2.0962 -3.40%
2021-10-04 0 3.530 3.500 3.530 3.510 3.620 441,000 1,566,160 3.5514 2.169 2.151 2.169 2.157 2.224 717,677 2.1823 -2.49%
2021-09-30 0 3.620 3.590 3.620 3.430 3.620 3,739,000 13,208,391 3.5326 2.224 2.206 2.224 2.108 2.224 6,084,795 2.1707 7.10%
2021-09-29 0 3.380 3.380 3.390 3.350 3.410 1,709,000 5,782,170 3.3834 2.077 2.077 2.083 2.059 2.095 2,781,202 2.0790 -1.74%
2021-09-28 0 3.440 3.430 3.440 3.350 3.640 2,116,000 7,307,990 3.4537 2.114 2.108 2.114 2.059 2.237 3,443,548 2.1222 1.47%
2021-09-27 0 3.390 3.390 3.400 3.390 3.780 1,490,000 5,113,920 3.4322 2.083 2.083 2.089 2.083 2.323 2,424,805 2.1090 -5.31%
2021-09-24 0 3.580 3.530 3.580 3.510 3.670 743,000 2,653,610 3.5715 2.200 2.169 2.200 2.157 2.255 1,209,148 2.1946 0.00%
2021-09-23 0 3.580 3.570 3.600 3.510 3.790 3,378,614 12,056,361 3.5684 2.200 2.194 2.212 2.157 2.329 5,498,308 2.1927 0.85%
2021-09-21 0 3.550 3.480 3.550 3.390 3.550 705,000 2,437,070 3.4568 2.181 2.138 2.181 2.083 2.181 1,147,307 2.1242 2.01%
2021-09-20 0 3.480 3.440 3.480 3.390 3.800 1,959,000 6,736,190 3.4386 2.138 2.114 2.138 2.083 2.335 3,188,049 2.1130 -4.40%
2021-09-17 0 3.640 3.610 3.640 3.460 3.690 1,977,093 7,082,210 3.5821 2.237 2.218 2.237 2.126 2.267 3,217,493 2.2012 4.30%
2021-09-16 0 3.490 3.480 3.490 3.470 3.710 948,000 3,331,860 3.5146 2.145 2.138 2.145 2.132 2.280 1,542,762 2.1597 -3.32%
2021-09-15 0 3.610 3.560 3.610 3.540 3.700 1,882,000 6,722,845 3.5722 2.218 2.188 2.218 2.175 2.274 3,062,740 2.1950 -1.63%
2021-09-14 0 3.670 3.620 3.670 3.570 3.730 1,478,000 5,399,850 3.6535 2.255 2.224 2.255 2.194 2.292 2,405,276 2.2450 0.27%
2021-09-13 0 3.660 3.610 3.660 3.550 3.810 2,566,000 9,308,780 3.6277 2.249 2.218 2.249 2.181 2.341 4,175,872 2.2292 -3.43%
2021-09-10 0 3.790 3.760 3.790 3.730 4.090 1,920,000 7,336,815 3.8213 2.329 2.310 2.329 2.292 2.513 3,124,581 2.3481 -3.56%
2021-09-09 0 3.930 3.860 3.930 3.800 3.980 4,372,261 17,037,652 3.8968 2.415 2.372 2.415 2.335 2.446 7,115,355 2.3945 -2.00%
2021-09-08 0 4.010 3.960 4.010 3.960 4.160 684,957 2,765,368 4.0373 2.464 2.433 2.464 2.433 2.556 1,114,689 2.4808 0.25%
2021-09-07 0 4.000 3.950 4.000 3.910 4.250 2,389,000 9,551,505 3.9981 2.458 2.427 2.458 2.403 2.612 3,887,824 2.4568 -1.48%
2021-09-06 0 4.060 4.050 4.060 4.040 4.180 1,553,000 6,331,995 4.0773 2.495 2.489 2.495 2.483 2.569 2,527,330 2.5054 0.00%
2021-09-03 0 4.060 4.060 4.080 4.040 4.290 469,000 1,932,660 4.1208 2.495 2.495 2.507 2.483 2.636 763,244 2.5322 -4.69%
2021-09-02 0 4.260 4.240 4.260 4.160 4.280 933,000 3,940,289 4.2232 2.618 2.605 2.618 2.556 2.630 1,518,351 2.5951 1.91%
2021-09-01 0 4.180 4.160 4.190 4.110 4.320 1,941,000 8,194,143 4.2216 2.569 2.556 2.575 2.526 2.655 3,158,756 2.5941 -0.24%
2021-08-31 0 4.190 4.140 4.190 3.960 4.190 2,109,000 8,653,030 4.1029 2.575 2.544 2.575 2.433 2.575 3,432,156 2.5212 2.20%
2021-08-30 0 4.100 4.070 4.100 4.040 4.260 1,736,000 7,152,535 4.1201 2.519 2.501 2.519 2.483 2.618 2,825,142 2.5317 -2.61%
2021-08-27 0 4.210 4.170 4.210 4.050 4.270 2,163,000 9,056,758 4.1871 2.587 2.562 2.587 2.489 2.624 3,520,035 2.5729 2.43%
2021-08-26 0 4.110 4.100 4.110 4.090 4.240 1,466,000 6,070,935 4.1412 2.526 2.519 2.526 2.513 2.605 2,385,747 2.5447 -2.84%
2021-08-25 0 4.230 4.210 4.230 4.020 4.320 3,578,000 14,809,610 4.1391 2.599 2.587 2.599 2.470 2.655 5,822,786 2.5434 5.75%
2021-08-24 0 4.000 3.990 4.000 3.910 4.050 2,811,000 11,238,465 3.9980 2.458 2.452 2.458 2.403 2.489 4,574,581 2.4567 2.83%
2021-08-23 0 3.890 3.850 3.890 3.800 3.930 1,275,000 4,926,150 3.8636 2.390 2.366 2.390 2.335 2.415 2,074,917 2.3741 0.26%
2021-08-20 0 3.880 3.850 3.880 3.700 3.890 2,320,000 8,811,405 3.7980 2.384 2.366 2.384 2.274 2.390 3,775,535 2.3338 0.00%
2021-08-19 0 3.880 3.880 3.890 3.800 3.960 2,269,000 8,759,870 3.8607 2.384 2.384 2.390 2.335 2.433 3,692,538 2.3723 -1.02%
2021-08-18 0 3.920 3.900 3.920 3.880 4.100 1,838,000 7,249,930 3.9445 2.409 2.396 2.409 2.384 2.519 2,991,135 2.4238 -0.76%
2021-08-17 0 3.950 3.930 3.950 3.880 4.130 5,602,000 22,290,660 3.9791 2.427 2.415 2.427 2.384 2.538 9,116,615 2.4451 -5.05%
2021-08-16 0 4.160 4.150 4.160 4.050 4.250 2,521,000 10,380,370 4.1176 2.556 2.550 2.556 2.489 2.612 4,102,639 2.5302 -1.19%
2021-08-13 0 4.210 4.180 4.210 4.100 4.210 1,022,000 4,243,905 4.1525 2.587 2.569 2.587 2.519 2.587 1,663,188 2.5517 0.48%
2021-08-12 0 4.190 4.180 4.190 4.160 4.340 793,000 3,339,450 4.2112 2.575 2.569 2.575 2.556 2.667 1,290,517 2.5877 -3.90%
2021-08-11 0 4.360 4.350 4.360 4.210 4.400 3,406,000 14,792,615 4.3431 2.679 2.673 2.679 2.587 2.704 5,542,876 2.6688 0.23%
2021-08-10 0 4.350 4.330 4.350 4.210 4.380 1,957,000 8,501,725 4.3443 2.673 2.661 2.673 2.587 2.691 3,184,794 2.6695 3.33%
2021-08-09 0 4.210 4.180 4.210 4.060 4.260 1,421,000 5,974,690 4.2046 2.587 2.569 2.587 2.495 2.618 2,312,515 2.5836 1.94%
2021-08-06 0 4.130 4.100 4.130 4.060 4.160 2,431,000 9,964,145 4.0988 2.538 2.519 2.538 2.495 2.556 3,956,175 2.5186 -2.13%
2021-08-05 0 4.220 4.190 4.220 4.020 4.280 3,715,000 15,489,341 4.1694 2.593 2.575 2.593 2.470 2.630 6,045,738 2.5620 3.69%
2021-08-04 0 4.070 4.060 4.080 4.010 4.220 1,807,804 7,351,565 4.0666 2.501 2.495 2.507 2.464 2.593 2,941,994 2.4988 -1.45%
2021-08-03 0 4.130 4.110 4.140 4.010 4.190 1,825,000 7,487,465 4.1027 2.538 2.526 2.544 2.464 2.575 2,969,979 2.5210 1.23%
2021-08-02 0 4.080 4.070 4.080 3.860 4.140 1,934,000 7,810,790 4.0387 2.507 2.501 2.507 2.372 2.544 3,147,364 2.4817 0.74%
2021-07-30 0 4.050 4.020 4.050 3.830 4.060 4,161,000 16,508,520 3.9674 2.489 2.470 2.489 2.353 2.495 6,771,552 2.4379 1.25%
2021-07-29 0 4.000 3.990 4.000 3.780 4.020 7,946,000 31,255,315 3.9335 2.458 2.452 2.458 2.323 2.470 12,931,207 2.4170 10.50%
2021-07-28 0 3.620 3.610 3.620 3.430 3.650 15,017,000 53,081,488 3.5348 2.224 2.218 2.224 2.108 2.243 24,438,451 2.1720 4.02%
2021-07-27 0 3.480 3.470 3.480 3.300 3.970 18,546,000 65,656,620 3.5402 2.138 2.132 2.138 2.028 2.439 30,181,495 2.1754 -8.66%
2021-07-26 0 3.810 3.800 3.810 3.530 4.000 57,428,000 216,857,850 3.7762 2.341 2.335 2.341 2.169 2.458 93,457,506 2.3204 -11.60%
2021-07-23 0 4.310 4.310 4.330 4.300 4.890 8,864,000 39,369,290 4.4415 2.648 2.648 2.661 2.642 3.005 14,425,147 2.7292 -8.49%
2021-07-22 0 4.710 4.700 4.710 4.470 4.750 3,662,000 17,022,060 4.6483 2.894 2.888 2.894 2.747 2.919 5,959,486 2.8563 7.78%
2021-07-21 0 4.370 4.360 4.370 4.310 4.470 1,921,000 8,395,520 4.3704 2.685 2.679 2.685 2.648 2.747 3,126,208 2.6855 0.46%
2021-07-20 0 4.350 4.340 4.350 4.320 4.480 4,351,000 18,979,775 4.3622 2.673 2.667 2.673 2.655 2.753 7,080,755 2.6805 -3.33%
2021-07-19 0 4.500 4.500 4.510 4.470 4.670 1,701,000 7,762,430 4.5635 2.765 2.765 2.771 2.747 2.870 2,768,183 2.8042 -4.05%
2021-07-16 0 4.690 4.670 4.690 4.550 4.850 7,225,000 33,533,120 4.6413 2.882 2.870 2.882 2.796 2.980 11,757,862 2.8520 -3.70%
2021-07-15 0 4.870 4.830 4.870 4.700 4.920 2,624,000 12,619,380 4.8092 2.993 2.968 2.993 2.888 3.023 4,270,260 2.9552 2.53%
2021-07-14 0 4.750 4.750 4.760 4.680 4.890 3,424,000 16,270,600 4.7519 2.919 2.919 2.925 2.876 3.005 5,572,169 2.9200 -2.66%
2021-07-13 0 4.880 4.850 4.880 4.770 4.910 2,099,000 10,140,150 4.8309 2.999 2.980 2.999 2.931 3.017 3,415,883 2.9685 0.62%
2021-07-12 0 4.850 4.820 4.850 4.800 5.130 4,588,283 22,313,482 4.8631 2.980 2.962 2.980 2.950 3.152 7,466,906 2.9883 -2.02%
2021-07-09 0 4.950 4.880 4.950 4.780 4.950 4,313,014 21,063,778 4.8838 3.042 2.999 3.042 2.937 3.042 7,018,937 3.0010 0.61%
2021-07-08 0 4.920 4.910 4.920 4.810 5.060 2,683,000 13,147,180 4.9002 3.023 3.017 3.023 2.956 3.109 4,366,276 3.0111 -1.99%
2021-07-07 0 5.020 5.000 5.020 4.910 5.070 1,315,000 6,540,340 4.9736 3.085 3.072 3.085 3.017 3.115 2,140,012 3.0562 -0.59%
2021-07-06 0 5.050 5.020 5.050 4.870 5.120 1,966,500 9,726,440 4.9461 3.103 3.085 3.103 2.993 3.146 3,200,254 3.0393 -0.59%
2021-07-05 0 5.080 5.080 5.090 5.070 5.190 2,790,269 14,288,763 5.1209 3.122 3.122 3.128 3.115 3.189 4,540,844 3.1467 -2.87%
2021-07-02 0 5.230 5.230 5.250 5.140 5.330 3,611,000 18,755,030 5.1939 3.214 3.214 3.226 3.158 3.275 5,876,490 3.1915 -1.69%
2021-06-30 0 5.320 5.300 5.320 5.220 5.500 2,034,000 10,732,590 5.2766 3.269 3.257 3.269 3.208 3.380 3,310,102 3.2424 -0.75%
2021-06-29 0 5.360 5.360 5.400 5.300 5.580 3,653,000 19,618,508 5.3705 3.294 3.294 3.318 3.257 3.429 5,944,840 3.3001 -2.72%
2021-06-28 0 5.510 5.510 5.570 5.410 5.560 1,013,000 5,573,570 5.5020 3.386 3.386 3.423 3.324 3.417 1,648,542 3.3809 -0.90%
2021-06-25 0 5.560 5.560 5.570 5.430 5.610 2,349,000 12,959,694 5.5171 3.417 3.417 3.423 3.337 3.447 3,822,729 3.3902 -0.89%
2021-06-24 0 5.610 5.570 5.610 5.370 5.660 4,585,000 25,487,210 5.5588 3.447 3.423 3.447 3.300 3.478 7,461,563 3.4158 4.47%
2021-06-23 0 5.370 5.370 5.400 5.360 5.470 1,482,000 8,010,040 5.4049 3.300 3.300 3.318 3.294 3.361 2,411,786 3.3212 -1.29%
2021-06-22 0 5.440 5.440 5.460 5.400 5.540 1,170,000 6,382,940 5.4555 3.343 3.343 3.355 3.318 3.404 1,904,041 3.3523 -0.73%
2021-06-21 0 5.480 5.460 5.480 5.300 5.480 2,136,000 11,540,180 5.4027 3.367 3.355 3.367 3.257 3.367 3,476,096 3.3199 1.86%
2021-06-18 0 5.380 5.380 5.390 5.310 5.540 4,729,000 25,513,200 5.3951 3.306 3.306 3.312 3.263 3.404 7,695,907 3.3152 -2.71%
2021-06-17 0 5.530 5.490 5.530 5.430 5.720 3,762,000 20,934,960 5.5648 3.398 3.374 3.398 3.337 3.515 6,122,225 3.4195 1.28%
2021-06-16 0 5.460 5.460 5.470 5.420 5.600 5,389,000 29,539,635 5.4815 3.355 3.355 3.361 3.330 3.441 8,769,981 3.3683 -1.97%
2021-06-15 0 5.570 5.550 5.570 5.430 5.610 4,552,000 25,053,510 5.5038 3.423 3.410 3.423 3.337 3.447 7,407,860 3.3820 -0.36%
2021-06-11 0 5.590 5.570 5.590 5.490 5.650 2,415,000 13,393,200 5.5458 3.435 3.423 3.435 3.374 3.472 3,930,136 3.4078 0.18%
2021-06-10 0 5.580 5.570 5.580 5.530 5.810 2,997,000 16,812,380 5.6097 3.429 3.423 3.429 3.398 3.570 4,877,275 3.4471 -2.28%
2021-06-09 0 5.710 5.670 5.710 5.670 5.920 3,761,000 21,571,960 5.7357 3.509 3.484 3.509 3.484 3.638 6,120,598 3.5245 -2.39%
2021-06-08 0 5.850 5.840 5.850 5.830 5.980 3,429,000 20,241,240 5.9030 3.595 3.589 3.595 3.582 3.675 5,580,306 3.6273 -3.15%
2021-06-07 0 6.040 6.030 6.040 5.750 6.070 5,138,000 30,562,850 5.9484 3.711 3.705 3.711 3.533 3.730 8,361,508 3.6552 3.07%
2021-06-04 0 5.860 5.820 5.860 5.680 5.950 4,033,000 23,584,377 5.8478 3.601 3.576 3.601 3.490 3.656 6,563,246 3.5934 0.34%
2021-06-03 0 5.840 5.810 5.840 5.810 5.910 2,945,000 17,248,900 5.8570 3.589 3.570 3.589 3.570 3.632 4,792,651 3.5990 -1.18%
2021-06-02 0 5.910 5.910 5.920 5.820 5.990 3,042,000 17,976,070 5.9093 3.632 3.632 3.638 3.576 3.681 4,950,507 3.6312 -0.67%
2021-06-01 0 5.950 5.920 5.950 5.750 5.950 5,049,000 29,559,530 5.8545 3.656 3.638 3.656 3.533 3.656 8,216,670 3.5975 0.68%
2021-05-31 0 5.910 5.870 5.910 5.770 5.980 4,012,000 23,474,780 5.8511 3.632 3.607 3.632 3.546 3.675 6,529,071 3.5954 0.34%
2021-05-28 0 5.890 5.840 5.890 5.800 6.080 2,698,000 15,925,694 5.9028 3.619 3.589 3.619 3.564 3.736 4,390,687 3.6272 -2.48%
2021-05-27 0 6.040 6.010 6.040 5.800 6.040 5,197,000 31,011,214 5.9671 3.711 3.693 3.711 3.564 3.711 8,457,523 3.6667 3.25%
2021-05-26 0 5.850 5.840 5.850 5.800 6.090 8,823,000 52,211,844 5.9177 3.595 3.589 3.595 3.564 3.742 14,358,424 3.6363 -1.77%
2021-05-25 0 6.020 6.010 6.020 6.000 6.180 4,474,000 27,168,536 6.0725 3.660 3.653 3.660 3.647 3.757 7,359,741 3.6915 -2.59%
2021-05-24 0 6.180 6.160 6.180 6.070 6.370 3,716,000 22,909,465 6.1651 3.757 3.745 3.757 3.690 3.872 6,112,829 3.7478 -1.28%
2021-05-21 0 6.260 6.220 6.260 6.160 6.430 2,450,000 15,307,840 6.2481 3.805 3.781 3.805 3.745 3.909 4,030,256 3.7982 -0.32%
2021-05-20 0 6.280 6.280 6.320 6.210 6.510 5,974,900 38,101,243 6.3769 3.818 3.818 3.842 3.775 3.957 9,828,726 3.8765 -1.87%
2021-05-18 0 6.400 6.350 6.400 5.880 6.470 12,511,700 78,526,474 6.2762 3.891 3.860 3.891 3.574 3.933 20,581,778 3.8153 7.02%
2021-05-17 0 5.980 5.970 5.980 5.900 6.480 16,269,000 100,571,756 6.1818 3.635 3.629 3.635 3.587 3.939 26,762,546 3.7579 4.18%
2021-05-14 0 5.740 5.740 5.750 5.710 5.920 2,781,000 16,104,730 5.7910 3.489 3.489 3.495 3.471 3.599 4,574,752 3.5204 -1.03%
2021-05-13 0 5.800 5.790 5.800 5.680 5.970 4,374,000 25,504,370 5.8309 3.526 3.520 3.526 3.453 3.629 7,195,241 3.5446 -3.33%
2021-05-12 0 6.000 5.970 6.000 5.760 6.150 7,856,000 47,563,040 6.0544 3.647 3.629 3.647 3.502 3.739 12,923,140 3.6805 1.18%
2021-05-11 0 5.930 5.880 5.930 5.500 5.960 10,476,000 60,945,310 5.8176 3.605 3.574 3.605 3.343 3.623 17,233,046 3.5365 4.59%
2021-05-10 0 5.670 5.670 5.680 5.600 5.880 7,135,700 40,500,390 5.6757 3.447 3.447 3.453 3.404 3.574 11,738,244 3.4503 -1.05%
2021-05-07 0 5.730 5.720 5.730 5.690 6.010 8,411,000 48,430,745 5.7580 3.483 3.477 3.483 3.459 3.653 13,836,116 3.5003 -3.54%
2021-05-06 0 5.940 5.930 5.940 5.850 6.300 10,820,000 65,159,160 6.0221 3.611 3.605 3.611 3.556 3.830 17,798,927 3.6608 -3.10%
2021-05-05 0 6.130 6.120 6.130 6.020 6.240 2,190,000 13,371,420 6.1057 3.726 3.720 3.726 3.660 3.793 3,602,556 3.7116 -1.61%
2021-05-04 0 6.230 6.220 6.230 6.020 6.260 2,341,000 14,497,910 6.1930 3.787 3.781 3.787 3.660 3.805 3,850,951 3.7648 2.81%
2021-05-03 0 6.060 6.040 6.060 5.940 6.310 4,267,000 25,837,848 6.0553 3.684 3.672 3.684 3.611 3.836 7,019,226 3.6810 -3.04%
2021-04-30 0 6.250 6.240 6.250 6.080 6.360 8,080,560 50,661,276 6.2695 3.799 3.793 3.799 3.696 3.866 13,292,542 3.8113 1.79%
2021-04-29 0 6.140 6.130 6.140 6.080 6.550 14,892,000 93,700,859 6.2920 3.733 3.726 3.733 3.696 3.982 24,497,378 3.8249 -1.29%
2021-04-28 0 6.220 6.200 6.220 5.930 6.300 16,941,000 104,756,526 6.1836 3.781 3.769 3.781 3.605 3.830 27,867,988 3.7590 3.67%
2021-04-27 0 6.000 6.000 6.010 5.810 6.150 17,667,000 105,344,399 5.9628 3.647 3.647 3.653 3.532 3.739 29,062,260 3.6248 3.99%
2021-04-26 0 5.770 5.760 5.770 5.610 6.050 31,098,000 182,632,055 5.8728 3.508 3.502 3.508 3.410 3.678 51,156,288 3.5701 3.78%
2021-04-23 0 5.560 5.550 5.560 5.140 5.660 16,875,000 93,290,770 5.5283 3.380 3.374 3.380 3.125 3.441 27,759,418 3.3607 7.34%
2021-04-22 0 5.180 5.170 5.180 5.010 5.230 3,279,000 16,947,065 5.1684 3.149 3.143 3.149 3.046 3.179 5,393,963 3.1419 1.97%
2021-04-21 0 5.080 5.070 5.080 4.980 5.180 2,705,000 13,754,275 5.0848 3.088 3.082 3.088 3.027 3.149 4,449,732 3.0910 -0.20%
2021-04-20 0 5.090 5.080 5.090 4.880 5.220 6,422,000 32,763,156 5.1017 3.094 3.088 3.094 2.967 3.173 10,564,206 3.1013 2.41%
2021-04-19 0 4.970 4.960 4.970 4.910 5.110 6,762,000 34,075,430 5.0393 3.021 3.015 3.021 2.985 3.106 11,123,507 3.0634 0.61%
2021-04-16 0 4.940 4.940 4.950 4.490 4.960 3,203,000 15,206,910 4.7477 3.003 3.003 3.009 2.729 3.015 5,268,943 2.8861 10.51%
2021-04-15 0 4.470 4.450 4.470 4.380 4.670 1,709,000 7,581,050 4.4360 2.717 2.705 2.717 2.663 2.839 2,811,309 2.6966 -2.19%
2021-04-14 0 4.570 4.560 4.570 4.500 4.620 1,662,000 7,588,990 4.5662 2.778 2.772 2.778 2.736 2.809 2,733,994 2.7758 2.01%
2021-04-13 0 4.480 4.430 4.480 4.340 4.530 1,635,000 7,277,380 4.4510 2.723 2.693 2.723 2.638 2.754 2,689,579 2.7058 1.13%
2021-04-12 0 4.430 4.420 4.430 4.310 4.500 1,390,000 6,131,860 4.4114 2.693 2.687 2.693 2.620 2.736 2,286,554 2.6817 2.07%
2021-04-09 0 4.340 4.300 4.340 4.300 4.500 931,000 4,035,410 4.3345 2.638 2.614 2.638 2.614 2.736 1,531,497 2.6349 -2.91%
2021-04-08 0 4.470 4.420 4.470 4.410 4.600 1,753,000 7,829,560 4.4664 2.717 2.687 2.717 2.681 2.796 2,883,689 2.7151 -2.83%
2021-04-07 0 4.600 4.550 4.600 4.500 4.670 2,586,000 11,885,285 4.5960 2.796 2.766 2.796 2.736 2.839 4,253,977 2.7939 2.22%
2021-04-01 0 4.500 4.440 4.500 4.350 4.550 1,598,000 7,102,495 4.4446 2.736 2.699 2.736 2.644 2.766 2,628,714 2.7019 3.93%
2021-03-31 0 4.330 4.300 4.330 4.220 4.400 2,250,000 9,705,860 4.3137 2.632 2.614 2.632 2.565 2.675 3,701,256 2.6223 1.88%
2021-03-30 0 4.250 4.230 4.250 4.200 4.490 1,654,000 7,028,730 4.2495 2.584 2.571 2.584 2.553 2.729 2,720,834 2.5833 -0.70%
2021-03-29 0 4.280 4.280 4.300 4.270 4.520 1,456,000 6,320,540 4.3410 2.602 2.602 2.614 2.596 2.748 2,395,124 2.6389 -1.83%
2021-03-26 0 4.360 4.350 4.360 4.260 4.400 1,906,000 8,282,665 4.3456 2.650 2.644 2.650 2.590 2.675 3,135,375 2.6417 3.56%
2021-03-25 0 4.210 4.210 4.250 4.110 4.350 2,739,000 11,580,057 4.2278 2.559 2.559 2.584 2.498 2.644 4,505,662 2.5701 0.24%
2021-03-24 0 4.200 4.200 4.220 4.200 4.390 2,135,000 9,116,730 4.2701 2.553 2.553 2.565 2.553 2.669 3,512,080 2.5958 -1.64%
2021-03-23 0 4.270 4.270 4.280 4.190 4.480 2,187,000 9,349,620 4.2751 2.596 2.596 2.602 2.547 2.723 3,597,621 2.5988 -3.39%
2021-03-22 0 4.420 4.400 4.420 4.330 4.460 1,336,000 5,849,380 4.3783 2.687 2.675 2.687 2.632 2.711 2,197,723 2.6616 -2.00%
2021-03-19 0 4.510 4.460 4.510 4.370 4.540 1,375,000 6,127,650 4.4565 2.742 2.711 2.742 2.657 2.760 2,261,878 2.7091 -1.10%
2021-03-18 0 4.560 4.550 4.560 4.510 4.700 1,725,000 7,908,228 4.5845 2.772 2.766 2.772 2.742 2.857 2,837,629 2.7869 -0.87%
2021-03-17 0 4.600 4.590 4.600 4.470 4.600 1,369,000 6,245,220 4.5619 2.796 2.790 2.796 2.717 2.796 2,252,008 2.7732 1.77%
2021-03-16 0 4.520 4.510 4.520 4.400 4.520 596,000 2,667,860 4.4763 2.748 2.742 2.748 2.675 2.748 980,422 2.7211 2.96%
2021-03-15 0 4.390 4.390 4.430 4.350 4.520 1,627,000 7,213,860 4.4338 2.669 2.669 2.693 2.644 2.748 2,676,419 2.6953 -1.57%
2021-03-12 0 4.460 4.440 4.460 4.380 4.590 2,121,000 9,448,365 4.4547 2.711 2.699 2.711 2.663 2.790 3,489,050 2.7080 1.36%
2021-03-11 0 4.400 4.400 4.410 4.170 4.470 3,368,000 14,780,740 4.3886 2.675 2.675 2.681 2.535 2.717 5,540,368 2.6678 3.04%
2021-03-10 0 4.270 4.260 4.270 4.200 4.630 6,641,000 28,701,650 4.3219 2.596 2.590 2.596 2.553 2.815 10,924,462 2.6273 2.40%
2021-03-09 0 4.170 4.150 4.170 4.050 4.300 8,405,000 34,865,035 4.1481 2.535 2.523 2.535 2.462 2.614 13,826,246 2.5217 -1.18%
2021-03-08 0 4.220 4.210 4.220 4.190 4.410 5,329,000 22,790,105 4.2766 2.565 2.559 2.565 2.547 2.681 8,766,218 2.5998 -2.09%
2021-03-05 0 4.310 4.300 4.310 4.220 4.380 5,994,000 25,794,890 4.3035 2.620 2.614 2.620 2.565 2.663 9,860,145 2.6161 -2.49%
2021-03-04 0 4.420 4.420 4.440 4.400 4.690 9,327,000 41,770,555 4.4785 2.687 2.687 2.699 2.675 2.851 15,342,939 2.7225 -6.75%
2021-03-03 0 4.740 4.740 4.750 4.670 4.850 2,082,640 9,884,252 4.7460 2.881 2.881 2.888 2.839 2.948 3,425,948 2.8851 0.42%
2021-03-02 0 4.720 4.720 4.760 4.680 4.950 5,976,000 28,524,730 4.7732 2.869 2.869 2.894 2.845 3.009 9,830,535 2.9016 -4.65%
2021-03-01 0 4.950 4.950 4.970 4.630 5.000 7,935,000 38,515,000 4.8538 3.009 3.009 3.021 2.815 3.040 13,053,095 2.9506 6.91%
2021-02-26 0 4.630 4.630 4.640 4.510 4.800 4,808,000 22,260,145 4.6298 2.815 2.815 2.821 2.742 2.918 7,909,172 2.8145 -3.74%
2021-02-25 0 4.810 4.800 4.810 4.710 4.940 4,049,000 19,605,985 4.8422 2.924 2.918 2.924 2.863 3.003 6,660,615 2.9436 1.26%
2021-02-24 0 4.750 4.750 4.760 4.640 5.050 10,438,000 49,983,819 4.7886 2.888 2.888 2.894 2.821 3.070 17,170,536 2.9110 -5.00%
2021-02-23 0 5.000 4.990 5.000 4.910 5.130 5,563,000 27,895,770 5.0145 3.040 3.033 3.040 2.985 3.119 9,151,149 3.0483 -0.60%
2021-02-22 0 5.030 5.030 5.040 4.970 5.310 4,225,360 21,642,584 5.1221 3.058 3.058 3.064 3.021 3.228 6,950,728 3.1137 -2.52%
2021-02-19 0 5.160 5.160 5.170 5.100 5.280 4,094,000 21,179,470 5.1733 3.137 3.137 3.143 3.100 3.210 6,734,640 3.1449 -0.96%
2021-02-18 0 5.210 5.210 5.220 5.180 5.560 4,116,000 21,824,890 5.3025 3.167 3.167 3.173 3.149 3.380 6,770,830 3.2234 -3.52%
2021-02-17 0 5.400 5.400 5.410 5.360 5.510 2,475,000 13,447,340 5.4333 3.283 3.283 3.289 3.258 3.350 4,071,381 3.3029 -0.37%
2021-02-16 0 5.420 5.390 5.420 5.290 5.450 3,020,000 16,208,640 5.3671 3.295 3.277 3.295 3.216 3.313 4,967,908 3.2627 2.07%
2021-02-11 0 5.310 5.300 5.310 5.290 5.460 793,000 4,211,060 5.3103 3.228 3.222 3.228 3.216 3.319 1,304,487 3.2281 -2.75%
2021-02-10 0 5.460 5.420 5.460 5.280 5.490 3,239,000 17,540,576 5.4154 3.319 3.295 3.319 3.210 3.337 5,328,163 3.2920 2.82%
2021-02-09 0 5.310 5.300 5.310 5.190 5.380 4,721,000 24,837,000 5.2610 3.228 3.222 3.228 3.155 3.271 7,766,057 3.1981 -0.93%
2021-02-08 0 5.360 5.350 5.360 5.250 5.470 4,353,000 23,400,695 5.3758 3.258 3.252 3.258 3.191 3.325 7,160,696 3.2679 2.10%
2021-02-05 0 5.250 5.240 5.250 5.220 5.600 5,053,000 27,177,830 5.3786 3.191 3.185 3.191 3.173 3.404 8,312,198 3.2696 -2.60%
2021-02-04 0 5.390 5.370 5.400 5.350 5.590 6,181,000 33,486,506 5.4177 3.277 3.264 3.283 3.252 3.398 10,167,761 3.2934 -4.60%
2021-02-03 0 5.650 5.640 5.650 5.310 5.790 10,417,000 58,992,950 5.6631 3.435 3.429 3.435 3.228 3.520 17,135,991 3.4426 4.82%
2021-02-02 0 5.390 5.370 5.390 5.310 5.540 6,971,159 37,768,267 5.4178 3.277 3.264 3.277 3.228 3.368 11,467,574 3.2935 1.70%
2021-02-01 0 5.300 5.290 5.300 5.180 5.330 2,888,000 15,169,330 5.2525 3.222 3.216 3.222 3.149 3.240 4,750,767 3.1930 2.71%
2021-01-29 0 5.160 5.160 5.170 5.040 5.490 10,640,000 55,270,450 5.1946 3.137 3.137 3.143 3.064 3.337 17,502,827 3.1578 -3.55%
2021-01-28 0 5.350 5.350 5.380 5.310 5.580 4,561,000 24,810,595 5.4397 3.252 3.252 3.271 3.228 3.392 7,502,857 3.3068 -4.12%
2021-01-27 0 5.580 5.560 5.580 5.450 5.700 4,580,000 25,586,075 5.5865 3.392 3.380 3.392 3.313 3.465 7,534,112 3.3960 -1.76%
2021-01-26 0 5.680 5.670 5.680 5.520 5.880 4,698,000 26,530,690 5.6472 3.453 3.447 3.453 3.356 3.574 7,728,222 3.4330 -2.24%
2021-01-25 0 5.810 5.810 5.850 5.610 5.950 5,282,000 30,754,968 5.8226 3.532 3.532 3.556 3.410 3.617 8,688,903 3.5396 1.93%
2021-01-22 0 5.700 5.680 5.700 5.520 5.800 6,423,000 36,632,085 5.7033 3.465 3.453 3.465 3.356 3.526 10,565,851 3.4670 0.00%
2021-01-21 0 5.700 5.700 5.750 5.620 6.050 10,504,000 60,316,110 5.7422 3.465 3.465 3.495 3.416 3.678 17,279,106 3.4907 -4.20%
2021-01-20 0 5.950 5.950 5.960 5.860 6.150 11,076,000 66,341,540 5.9897 3.617 3.617 3.623 3.562 3.739 18,220,048 3.6411 4.39%
2021-01-19 0 5.700 5.700 5.730 5.500 5.830 11,064,000 63,233,320 5.7152 3.465 3.465 3.483 3.343 3.544 18,200,308 3.4743 3.45%
2021-01-18 0 5.510 5.510 5.520 5.300 5.620 4,725,000 26,171,820 5.5390 3.350 3.350 3.356 3.222 3.416 7,772,637 3.3672 4.16%
2021-01-15 0 5.290 5.290 5.300 5.110 5.330 7,920,000 41,291,518 5.2136 3.216 3.216 3.222 3.106 3.240 13,028,420 3.1693 -1.12%
2021-01-14 0 5.350 5.340 5.370 5.280 5.500 4,160,000 22,475,690 5.4028 3.252 3.246 3.264 3.210 3.343 6,843,210 3.2844 -2.55%
2021-01-13 0 5.490 5.470 5.490 5.270 5.540 6,509,000 35,133,890 5.3977 3.337 3.325 3.337 3.204 3.368 10,707,321 3.2813 -0.18%
2021-01-12 0 5.500 5.490 5.500 5.430 5.650 2,920,000 16,165,470 5.5361 3.343 3.337 3.343 3.301 3.435 4,803,407 3.3654 0.73%
2021-01-11 0 5.460 5.460 5.470 5.370 5.680 6,448,000 35,331,110 5.4794 3.319 3.319 3.325 3.264 3.453 10,606,976 3.3309 -1.80%
2021-01-08 0 5.560 5.560 5.580 5.380 5.740 7,507,600 42,082,280 5.6053 3.380 3.380 3.392 3.271 3.489 12,350,021 3.4075 3.15%
2021-01-07 0 5.390 5.390 5.400 5.340 5.650 13,958,000 76,734,745 5.4975 3.277 3.277 3.283 3.246 3.435 22,960,945 3.3420 -0.55%
2021-01-06 0 5.420 5.420 5.470 5.050 5.490 21,368,000 114,123,342 5.3409 3.295 3.295 3.325 3.070 3.337 35,150,414 3.2467 5.24%
2021-01-05 0 5.150 5.140 5.150 4.950 5.200 13,742,000 69,995,645 5.0936 3.131 3.125 3.131 3.009 3.161 22,605,625 3.0964 1.58%
2021-01-04 0 5.070 5.050 5.070 4.860 5.080 7,097,000 35,428,350 4.9920 3.082 3.070 3.082 2.954 3.088 11,674,583 3.0347 5.19%
2020-12-31 0 4.820 4.820 4.850 4.750 4.950 3,106,000 15,132,890 4.8721 2.930 2.930 2.948 2.888 3.009 5,109,378 2.9618 1.47%
2020-12-30 0 4.750 4.750 4.760 4.660 4.770 2,772,000 13,062,925 4.7125 2.888 2.888 2.894 2.833 2.900 4,559,947 2.8647 0.64%
2020-12-29 0 4.720 4.720 4.740 4.410 4.810 10,245,000 47,724,050 4.6583 2.869 2.869 2.881 2.681 2.924 16,853,051 2.8318 3.51%
2020-12-28 0 4.560 4.560 4.590 4.510 4.850 4,685,000 21,685,910 4.6288 2.772 2.772 2.790 2.742 2.948 7,706,837 2.8139 -5.39%
2020-12-24 0 4.820 4.810 4.820 4.760 4.910 2,644,000 12,757,640 4.8251 2.930 2.924 2.930 2.894 2.985 4,349,387 2.9332 0.00%
2020-12-23 0 4.820 4.820 4.840 4.590 4.890 5,347,000 25,726,160 4.8113 2.930 2.930 2.942 2.790 2.973 8,795,828 2.9248 4.10%
2020-12-22 0 4.630 4.630 4.650 4.550 4.720 2,540,000 11,765,941 4.6323 2.815 2.815 2.827 2.766 2.869 4,178,306 2.8160 0.65%
2020-12-21 0 4.600 4.600 4.610 4.510 4.650 1,887,000 8,678,860 4.5993 2.796 2.796 2.802 2.742 2.827 3,104,120 2.7959 0.00%
2020-12-18 0 4.600 4.590 4.600 4.580 4.670 1,862,000 8,606,190 4.6220 2.796 2.790 2.796 2.784 2.839 3,062,995 2.8097 -1.08%
2020-12-17 0 4.650 4.650 4.670 4.650 4.820 2,068,000 9,762,180 4.7206 2.827 2.827 2.839 2.827 2.930 3,401,865 2.8697 -1.69%
2020-12-16 0 4.730 4.720 4.730 4.520 4.750 3,391,000 15,793,480 4.6575 2.875 2.869 2.875 2.748 2.888 5,578,204 2.8313 4.42%
2020-12-15 0 4.530 4.530 4.540 4.450 4.780 3,314,000 15,039,190 4.5381 2.754 2.754 2.760 2.705 2.906 5,451,538 2.7587 -3.00%
2020-12-14 0 4.670 4.650 4.670 4.540 4.730 1,694,000 7,904,819 4.6664 2.839 2.827 2.839 2.760 2.875 2,786,634 2.8367 2.64%
2020-12-11 0 4.550 4.540 4.550 4.450 4.590 2,879,000 13,033,471 4.5271 2.766 2.760 2.766 2.705 2.790 4,735,962 2.7520 0.00%
2020-12-10 0 4.550 4.550 4.560 4.480 4.620 1,738,000 7,918,410 4.5560 2.766 2.766 2.772 2.723 2.809 2,859,014 2.7696 -0.22%
2020-12-09 0 4.560 4.560 4.580 4.550 4.720 3,216,000 14,807,763 4.6044 2.772 2.772 2.784 2.766 2.869 5,290,328 2.7990 -2.15%
2020-12-08 0 4.660 4.660 4.670 4.610 4.740 2,476,226 11,557,413 4.6673 2.833 2.833 2.839 2.802 2.881 4,073,398 2.8373 -1.27%
2020-12-07 0 4.720 4.720 4.740 4.640 4.840 4,319,000 20,494,771 4.7453 2.869 2.869 2.881 2.821 2.942 7,104,766 2.8847 -2.07%
2020-12-04 0 4.820 4.820 4.830 4.660 4.870 2,955,193 14,133,461 4.7826 2.930 2.930 2.936 2.833 2.960 4,861,300 2.9073 2.77%
2020-12-03 0 4.690 4.690 4.710 4.680 4.930 7,343,000 35,112,450 4.7818 2.851 2.851 2.863 2.845 2.997 12,079,254 2.9068 -5.82%
2020-12-02 0 4.980 4.980 5.000 4.850 5.150 7,247,404 36,224,070 4.9982 3.027 3.027 3.040 2.948 3.131 11,921,998 3.0384 -0.40%
2020-12-01 0 5.000 5.000 5.040 4.920 5.140 10,490,596 52,927,589 5.0452 3.040 3.040 3.064 2.991 3.125 17,257,057 3.0670 2.04%
2020-11-30 0 4.900 4.900 4.920 4.830 5.200 5,598,176 27,745,137 4.9561 2.979 2.979 2.991 2.936 3.161 9,209,014 3.0128 1.03%
2020-11-27 0 4.850 4.850 4.860 4.600 4.870 3,102,000 14,886,290 4.7989 2.948 2.948 2.954 2.796 2.960 5,102,798 2.9173 4.98%
2020-11-26 0 4.620 4.620 4.640 4.550 4.830 1,682,000 7,843,040 4.6629 2.809 2.809 2.821 2.766 2.936 2,766,894 2.8346 -2.53%
2020-11-25 0 4.740 4.740 4.750 4.720 4.910 3,058,000 14,662,320 4.7947 2.881 2.881 2.888 2.869 2.985 5,030,418 2.9147 -2.07%
2020-11-24 0 4.840 4.840 4.850 4.730 4.940 2,232,000 10,795,740 4.8368 2.942 2.942 2.948 2.875 3.003 3,671,646 2.9403 0.00%
2020-11-23 0 4.840 4.830 4.850 4.690 4.840 1,973,000 9,407,860 4.7683 2.942 2.936 2.948 2.851 2.942 3,245,590 2.8987 1.89%
2020-11-20 0 4.750 4.750 4.760 4.570 4.840 2,351,540 11,191,826 4.7594 2.888 2.888 2.894 2.778 2.942 3,868,289 2.8932 2.15%
2020-11-19 0 4.650 4.650 4.660 4.610 4.760 3,025,000 14,173,580 4.6855 2.827 2.827 2.833 2.802 2.894 4,976,133 2.8483 -1.48%
2020-11-18 0 4.720 4.710 4.730 4.490 4.730 4,535,000 21,158,915 4.6657 2.869 2.863 2.875 2.729 2.875 7,460,086 2.8363 3.06%
2020-11-17 0 4.580 4.580 4.590 4.280 4.620 3,878,000 17,614,445 4.5421 2.784 2.784 2.790 2.602 2.809 6,379,320 2.7612 2.69%
2020-11-16 0 4.460 4.450 4.460 4.380 4.720 2,507,000 11,187,070 4.4623 2.711 2.705 2.711 2.663 2.869 4,124,021 2.7127 -2.83%
2020-11-13 0 4.590 4.590 4.610 4.480 4.730 8,147,000 37,585,259 4.6134 2.790 2.790 2.802 2.723 2.875 13,401,836 2.8045 -2.13%
2020-11-12 0 4.690 4.680 4.690 4.200 4.920 9,469,000 44,845,155 4.7360 2.851 2.845 2.851 2.553 2.991 15,576,529 2.8790 10.87%
2020-11-11 0 4.230 4.230 4.240 4.220 4.450 3,714,000 16,013,865 4.3118 2.571 2.571 2.578 2.565 2.705 6,109,539 2.6211 -1.86%
2020-11-10 0 4.310 4.260 4.310 4.210 4.320 2,435,000 10,416,615 4.2779 2.620 2.590 2.620 2.559 2.626 4,005,581 2.6005 0.47%
2020-11-09 0 4.290 4.290 4.300 4.270 4.370 3,438,000 14,847,880 4.3188 2.608 2.608 2.614 2.596 2.657 5,655,519 2.6254 -0.92%
2020-11-06 0 4.330 4.330 4.340 4.300 4.400 2,567,000 11,127,920 4.3350 2.632 2.632 2.638 2.614 2.675 4,222,721 2.6352 -1.14%
2020-11-05 0 4.380 4.380 4.430 4.230 4.440 5,037,000 21,984,030 4.3645 2.663 2.663 2.693 2.571 2.699 8,285,878 2.6532 2.10%
2020-11-04 0 4.290 4.290 4.300 4.140 4.330 2,600,000 11,063,330 4.2551 2.608 2.608 2.614 2.517 2.632 4,277,007 2.5867 3.37%
2020-11-03 0 4.150 4.150 4.190 4.080 4.200 4,380,000 18,133,670 4.1401 2.523 2.523 2.547 2.480 2.553 7,205,111 2.5168 0.48%
2020-11-02 0 4.130 4.130 4.150 4.030 4.220 2,204,000 9,144,370 4.1490 2.511 2.511 2.523 2.450 2.565 3,625,586 2.5222 2.48%
2020-10-30 0 4.030 4.030 4.040 4.030 4.180 5,103,000 20,907,090 4.0970 2.450 2.450 2.456 2.450 2.541 8,394,448 2.4906 -2.18%
2020-10-29 0 4.120 4.100 4.120 4.010 4.170 4,046,000 16,570,580 4.0955 2.505 2.492 2.505 2.438 2.535 6,655,680 2.4897 1.48%
2020-10-28 0 4.060 4.060 4.080 4.060 4.290 3,623,242 14,880,780 4.1070 2.468 2.468 2.480 2.468 2.608 5,960,242 2.4967 -2.87%
2020-10-27 0 4.180 4.170 4.180 4.120 4.350 6,225,000 26,124,967 4.1968 2.541 2.535 2.541 2.505 2.644 10,240,141 2.5512 -0.95%
2020-10-23 0 4.220 4.220 4.230 4.210 4.410 6,161,000 26,341,810 4.2756 2.565 2.565 2.571 2.559 2.681 10,134,861 2.5991 -4.31%
2020-10-22 0 4.410 4.400 4.410 4.280 4.540 6,910,000 30,323,060 4.3883 2.681 2.675 2.681 2.602 2.760 11,366,967 2.6676 1.38%
2020-10-21 0 4.350 4.350 4.400 4.350 4.480 5,579,000 24,550,900 4.4006 2.644 2.644 2.675 2.644 2.723 9,177,469 2.6751 -2.25%
2020-10-20 0 4.450 4.450 4.480 4.420 4.580 4,975,000 22,361,098 4.4947 2.705 2.705 2.723 2.687 2.784 8,183,888 2.7323 -1.11%
2020-10-19 0 4.500 4.500 4.540 4.450 4.650 5,814,000 26,159,630 4.4994 2.736 2.736 2.760 2.705 2.827 9,564,045 2.7352 -2.17%
2020-10-16 0 4.600 4.600 4.610 4.490 4.640 3,971,000 18,179,065 4.5780 2.796 2.796 2.802 2.729 2.821 6,532,305 2.7829 1.10%
2020-10-15 0 4.550 4.550 4.560 4.550 4.770 4,400,000 20,245,060 4.6012 2.766 2.766 2.772 2.766 2.900 7,238,011 2.7970 -3.19%
2020-10-14 0 4.700 4.680 4.700 4.650 4.850 4,352,000 20,645,850 4.7440 2.857 2.845 2.857 2.827 2.948 7,159,051 2.8839 -2.29%
2020-10-12 0 4.810 4.790 4.810 4.720 4.870 3,050,000 14,633,265 4.7978 2.924 2.912 2.924 2.869 2.960 5,017,258 2.9166 0.84%
2020-10-09 0 4.770 4.770 4.780 4.730 5.000 4,253,000 20,448,655 4.8081 2.900 2.900 2.906 2.875 3.040 6,996,196 2.9228 -3.25%
2020-10-08 0 4.930 4.930 4.950 4.840 4.950 2,412,400 11,804,689 4.8933 2.997 2.997 3.009 2.942 3.009 3,968,404 2.9747 2.28%
2020-10-07 0 4.820 4.820 4.880 4.730 4.950 3,300,879 16,044,167 4.8606 2.930 2.930 2.967 2.875 3.009 5,429,954 2.9548 1.26%
2020-10-06 0 4.760 4.760 4.770 4.720 5.050 6,275,000 30,127,455 4.8012 2.894 2.894 2.900 2.869 3.070 10,322,391 2.9187 -2.86%
2020-10-05 0 4.900 4.900 4.910 4.820 4.960 2,003,000 9,834,590 4.9099 2.979 2.979 2.985 2.930 3.015 3,294,940 2.9848 -1.61%
2020-09-30 0 4.980 4.980 4.990 4.950 5.150 2,458,000 12,290,760 5.0003 3.027 3.027 3.033 3.009 3.131 4,043,416 3.0397 -2.92%
2020-09-29 0 5.130 5.090 5.130 5.070 5.270 2,185,000 11,312,510 5.1774 3.119 3.094 3.119 3.082 3.204 3,594,331 3.1473 -0.58%
2020-09-28 0 5.160 5.160 5.200 5.030 5.240 3,171,000 16,337,340 5.1521 3.137 3.137 3.161 3.058 3.185 5,216,303 3.1320 2.58%
2020-09-25 0 5.030 5.030 5.040 5.000 5.120 4,415,000 22,271,080 5.0444 3.058 3.058 3.064 3.040 3.112 7,262,686 3.0665 0.20%
2020-09-24 0 5.020 5.000 5.020 4.890 5.190 6,020,000 29,985,770 4.9810 3.052 3.040 3.052 2.973 3.155 9,902,915 3.0280 0.20%
2020-09-23 0 5.010 5.010 5.030 4.980 5.160 10,017,000 50,626,677 5.0541 3.046 3.046 3.058 3.027 3.137 16,477,990 3.0724 -0.40%
2020-09-22 0 5.030 5.010 5.030 5.000 5.230 4,146,861 21,112,765 5.0913 3.058 3.046 3.058 3.040 3.179 6,821,597 3.0950 -0.79%
2020-09-21 0 5.070 5.070 5.100 5.060 5.310 6,389,000 32,794,305 5.1329 3.082 3.082 3.100 3.076 3.228 10,509,921 3.1203 -3.61%
2020-09-18 0 5.260 5.240 5.260 5.130 5.380 30,668,000 161,542,900 5.2675 3.198 3.185 3.198 3.119 3.271 50,448,937 3.2021 -2.05%
2020-09-17 0 5.370 5.370 5.380 5.310 5.480 70,566,248 378,189,394 5.3594 3.264 3.264 3.271 3.228 3.331 116,081,656 3.2580 -7.41%
2020-09-16 0 5.800 5.790 5.800 5.680 5.900 5,474,000 31,617,965 5.7760 3.526 3.520 3.526 3.453 3.587 9,004,744 3.5113 1.75%
2020-09-15 0 5.700 5.700 5.710 5.480 5.730 7,882,326 44,545,274 5.6513 3.465 3.465 3.471 3.331 3.483 12,966,446 3.4354 5.36%
2020-09-14 0 5.410 5.410 5.490 5.210 5.490 4,792,000 25,753,000 5.3742 3.289 3.289 3.337 3.167 3.337 7,882,852 3.2670 2.08%
2020-09-11 0 5.300 5.300 5.310 5.210 5.320 3,079,000 16,255,760 5.2796 3.222 3.222 3.228 3.167 3.234 5,064,963 3.2095 0.32%
2020-09-10 0 5.330 5.280 5.340 5.240 5.520 5,224,000 27,848,486 5.3309 3.211 3.181 3.218 3.157 3.326 8,670,109 3.2120 0.38%
2020-09-09 0 5.310 5.260 5.310 5.210 5.370 3,233,580 17,079,214 5.2818 3.199 3.169 3.199 3.139 3.236 5,366,671 3.1825 0.00%
2020-09-08 0 5.310 5.300 5.310 5.150 5.480 4,820,000 25,516,350 5.2938 3.199 3.193 3.199 3.103 3.302 7,999,603 3.1897 0.19%
2020-09-07 0 5.300 5.300 5.330 5.260 5.570 4,300,000 23,186,295 5.3922 3.193 3.193 3.211 3.169 3.356 7,136,575 3.2489 -3.99%
2020-09-04 0 5.520 5.510 5.560 5.440 5.760 4,744,000 26,491,570 5.5842 3.326 3.320 3.350 3.278 3.471 7,873,468 3.3647 -4.33%
2020-09-03 0 5.770 5.750 5.770 5.750 5.930 3,772,000 22,049,690 5.8456 3.477 3.465 3.477 3.465 3.573 6,260,270 3.5222 -2.53%
2020-09-02 0 5.920 5.920 5.930 5.460 6.020 10,040,000 58,436,235 5.8203 3.567 3.567 3.573 3.290 3.627 16,663,073 3.5069 -1.99%
2020-09-01 0 6.040 6.030 6.040 5.950 6.480 6,722,372 40,663,168 6.0489 3.639 3.633 3.639 3.585 3.904 11,156,910 3.6447 0.67%
2020-08-31 0 6.000 6.000 6.020 5.900 6.180 6,307,200 38,333,396 6.0777 3.615 3.615 3.627 3.555 3.724 10,467,862 3.6620 1.87%
2020-08-28 0 5.890 5.880 5.890 5.810 6.250 14,385,937 86,451,405 6.0094 3.549 3.543 3.549 3.501 3.766 23,875,888 3.6209 -5.91%
2020-08-27 0 6.260 6.250 6.260 5.740 6.270 8,487,333 51,567,141 6.0758 3.772 3.766 3.772 3.459 3.778 14,086,160 3.6608 7.75%
2020-08-26 0 5.810 5.800 5.810 5.720 5.980 3,075,000 17,951,140 5.8378 3.501 3.495 3.501 3.446 3.603 5,103,481 3.5174 -1.36%
2020-08-25 0 5.890 5.880 5.910 5.840 6.020 3,706,000 21,915,020 5.9134 3.549 3.543 3.561 3.519 3.627 6,150,732 3.5630 -2.16%
2020-08-24 0 6.020 6.000 6.020 5.830 6.050 4,277,000 25,471,610 5.9555 3.627 3.615 3.627 3.513 3.645 7,098,403 3.5884 2.38%
2020-08-21 0 5.880 5.840 5.880 5.830 6.040 2,772,000 16,337,900 5.8939 3.543 3.519 3.543 3.513 3.639 4,600,601 3.5513 -1.18%
2020-08-20 0 5.950 5.930 5.950 5.760 6.070 5,466,000 32,452,365 5.9371 3.585 3.573 3.585 3.471 3.657 9,071,749 3.5773 -2.14%
2020-08-19 0 6.080 6.060 6.080 6.030 6.160 4,198,000 25,484,305 6.0706 3.663 3.651 3.663 3.633 3.712 6,967,289 3.6577 1.50%
2020-08-18 0 5.990 5.990 6.000 5.890 6.130 6,064,000 36,215,525 5.9722 3.609 3.609 3.615 3.549 3.694 10,064,231 3.5984 1.18%
2020-08-17 0 5.920 5.900 5.930 5.820 6.040 3,841,000 22,734,165 5.9188 3.567 3.555 3.573 3.507 3.639 6,374,787 3.5663 -0.17%
2020-08-14 0 5.930 5.920 5.930 5.920 6.070 2,501,000 14,958,440 5.9810 3.573 3.567 3.573 3.567 3.657 4,150,831 3.6037 -2.31%
2020-08-13 0 6.070 6.020 6.070 5.980 6.170 1,597,000 9,731,860 6.0938 3.657 3.627 3.657 3.603 3.718 2,650,491 3.6717 1.17%
2020-08-12 0 6.000 5.960 6.000 5.900 6.120 4,904,947 29,318,369 5.9773 3.615 3.591 3.615 3.555 3.687 8,140,587 3.6015 -2.44%
2020-08-11 0 6.150 6.140 6.150 6.030 6.300 6,466,000 39,652,920 6.1325 3.706 3.700 3.706 3.633 3.796 10,731,417 3.6950 -2.07%
2020-08-10 0 6.280 6.280 6.300 6.170 6.430 5,847,000 36,917,303 6.3139 3.784 3.784 3.796 3.718 3.874 9,704,083 3.8043 1.78%
2020-08-07 0 6.170 6.170 6.230 5.980 6.330 8,557,000 53,008,216 6.1947 3.718 3.718 3.754 3.603 3.814 14,201,785 3.7325 3.01%
2020-08-06 0 5.990 5.960 5.990 5.740 6.000 5,110,000 30,218,950 5.9137 3.609 3.591 3.609 3.459 3.615 8,480,907 3.5632 3.28%
2020-08-05 0 5.800 5.800 5.810 5.700 5.880 5,899,000 34,223,105 5.8015 3.495 3.495 3.501 3.434 3.543 9,790,385 3.4956 1.40%
2020-08-04 0 5.720 5.720 5.730 5.380 5.800 7,959,000 45,196,802 5.6787 3.446 3.446 3.452 3.242 3.495 13,209,303 3.4216 6.92%
2020-08-03 0 5.350 5.350 5.390 5.300 5.400 3,069,089 16,449,623 5.3598 3.224 3.224 3.248 3.193 3.254 5,093,671 3.2294 -0.37%
2020-07-31 0 5.370 5.340 5.370 5.210 5.520 7,456,000 39,678,927 5.3217 3.236 3.218 3.236 3.139 3.326 12,374,489 3.2065 1.70%
2020-07-30 0 5.280 5.280 5.290 5.080 5.530 8,616,000 46,018,695 5.3411 3.181 3.181 3.187 3.061 3.332 14,299,705 3.2182 3.94%
2020-07-29 0 5.080 5.060 5.090 4.990 5.150 5,502,000 27,830,215 5.0582 3.061 3.049 3.067 3.007 3.103 9,131,497 3.0477 -1.17%
2020-07-28 0 5.140 5.120 5.150 5.090 5.200 2,493,000 12,804,700 5.1363 3.097 3.085 3.103 3.067 3.133 4,137,554 3.0948 1.98%
2020-07-27 0 5.040 5.040 5.050 4.980 5.250 4,789,000 24,351,595 5.0849 3.037 3.037 3.043 3.001 3.163 7,948,153 3.0638 0.20%
2020-07-24 0 5.030 5.030 5.040 4.970 5.320 9,949,000 50,236,880 5.0494 3.031 3.031 3.037 2.995 3.205 16,512,043 3.0424 -5.63%
2020-07-23 0 5.330 5.320 5.330 5.170 5.370 2,624,000 13,890,290 5.2936 3.211 3.205 3.211 3.115 3.236 4,354,971 3.1895 2.11%
2020-07-22 0 5.220 5.210 5.220 5.140 5.420 5,324,000 28,214,780 5.2995 3.145 3.139 3.145 3.097 3.266 8,836,076 3.1931 -3.33%
2020-07-21 0 5.400 5.380 5.400 5.300 5.580 4,471,000 24,190,745 5.4106 3.254 3.242 3.254 3.193 3.362 7,420,378 3.2600 -0.55%
2020-07-20 0 5.430 5.430 5.470 5.360 5.710 6,551,170 36,212,498 5.5276 3.272 3.272 3.296 3.230 3.440 10,872,771 3.3306 -0.18%
2020-07-17 0 5.440 5.420 5.440 5.020 5.450 7,663,000 40,809,682 5.3255 3.278 3.266 3.278 3.025 3.284 12,718,041 3.2088 7.94%
2020-07-16 0 5.040 5.030 5.040 4.990 5.500 17,815,000 91,358,883 5.1282 3.037 3.031 3.037 3.007 3.314 29,566,997 3.0899 -6.84%
2020-07-15 0 5.410 5.410 5.420 5.150 5.450 11,807,841 62,864,634 5.3240 3.260 3.260 3.266 3.103 3.284 19,597,103 3.2079 4.64%
2020-07-14 0 5.170 5.170 5.190 5.110 5.360 8,731,000 45,553,631 5.2175 3.115 3.115 3.127 3.079 3.230 14,490,567 3.1437 0.98%
2020-07-13 0 5.120 5.120 5.160 5.050 5.220 7,322,000 37,805,800 5.1633 3.085 3.085 3.109 3.043 3.145 12,152,094 3.1111 0.39%
2020-07-10 0 5.100 5.070 5.100 4.910 5.180 7,739,000 39,454,565 5.0981 3.073 3.055 3.073 2.958 3.121 12,844,176 3.0718 2.41%
2020-07-09 0 4.980 4.970 4.980 4.780 5.020 10,419,000 51,080,665 4.9026 3.001 2.995 3.001 2.880 3.025 17,292,088 2.9540 -1.39%
2020-07-08 0 5.050 5.040 5.050 4.950 5.220 5,023,094 25,577,080 5.0919 3.043 3.037 3.043 2.983 3.145 8,336,672 3.0680 0.20%
2020-07-07 0 5.040 5.020 5.040 4.940 5.190 6,597,000 33,360,265 5.0569 3.037 3.025 3.037 2.976 3.127 10,948,834 3.0469 0.60%
2020-07-06 0 5.010 5.000 5.010 4.920 5.100 10,177,000 50,894,415 5.0009 3.019 3.013 3.019 2.964 3.073 16,890,448 3.0132 0.20%
2020-07-03 0 5.000 5.000 5.010 4.820 5.060 14,413,000 71,640,290 4.9705 3.013 3.013 3.019 2.904 3.049 23,920,804 2.9949 -0.20%
2020-07-02 0 5.010 5.010 5.020 4.920 5.200 10,855,000 54,423,986 5.0137 3.019 3.019 3.025 2.964 3.133 18,015,703 3.0209 -2.15%
2020-06-30 0 5.120 5.100 5.120 5.030 5.240 5,200,000 26,752,670 5.1447 3.085 3.073 3.085 3.031 3.157 8,630,277 3.0999 0.39%
2020-06-29 0 5.100 5.080 5.100 4.900 5.210 8,522,000 42,703,295 5.0109 3.073 3.061 3.073 2.952 3.139 14,143,696 3.0192 -2.86%
2020-06-26 0 5.250 5.250 5.260 5.140 5.290 4,401,000 23,056,980 5.2390 3.163 3.163 3.169 3.097 3.187 7,304,202 3.1567 0.96%
2020-06-24 0 5.200 5.200 5.210 4.990 5.250 6,298,000 32,617,970 5.1791 3.133 3.133 3.139 3.007 3.163 10,452,593 3.1206 4.42%
2020-06-23 0 4.980 4.970 4.980 4.860 5.040 5,261,000 26,232,820 4.9863 3.001 2.995 3.001 2.928 3.037 8,731,517 3.0044 0.40%
2020-06-22 0 4.960 4.930 4.960 4.800 4.980 6,162,000 30,315,765 4.9198 2.989 2.970 2.989 2.892 3.001 10,226,878 2.9643 1.43%
2020-06-19 0 4.890 4.880 4.890 4.710 4.940 9,804,000 47,637,120 4.8589 2.946 2.940 2.946 2.838 2.976 16,271,391 2.9277 3.60%
2020-06-18 0 4.720 4.710 4.720 4.710 4.840 4,879,000 23,258,250 4.7670 2.844 2.838 2.844 2.838 2.916 8,097,523 2.8723 -0.63%
2020-06-17 0 4.750 4.740 4.750 4.660 4.870 7,712,100 36,643,041 4.7514 2.862 2.856 2.862 2.808 2.934 12,799,530 2.8628 -1.86%
2020-06-16 0 4.840 4.800 4.840 4.700 4.880 6,132,000 29,428,110 4.7991 2.916 2.892 2.916 2.832 2.940 10,177,088 2.8916 2.76%
2020-06-15 0 4.710 4.710 4.720 4.550 4.890 7,099,000 33,478,530 4.7160 2.838 2.838 2.844 2.742 2.946 11,781,988 2.8415 -2.28%
2020-06-12 0 4.820 4.820 4.830 4.370 4.830 9,878,000 46,848,290 4.7427 2.904 2.904 2.910 2.633 2.910 16,394,207 2.8576 5.01%
2020-06-11 0 4.590 4.570 4.590 4.530 4.730 6,418,000 29,458,700 4.5900 2.766 2.754 2.766 2.729 2.850 10,651,753 2.7656 -0.43%
2020-06-10 0 4.610 4.600 4.610 4.210 4.640 8,004,000 36,066,080 4.5060 2.778 2.772 2.778 2.537 2.796 13,283,988 2.7150 8.22%
2020-06-09 0 4.260 4.250 4.260 4.220 4.500 7,385,000 31,817,930 4.3085 2.567 2.561 2.567 2.543 2.711 12,256,653 2.5960 -2.29%
2020-06-08 0 4.360 4.350 4.360 4.310 4.580 15,414,000 67,312,700 4.3670 2.627 2.621 2.627 2.597 2.760 25,582,132 2.6312 -4.39%
2020-06-05 0 4.560 4.530 4.560 4.400 4.620 6,758,791 30,430,229 4.5023 2.748 2.729 2.748 2.651 2.784 11,217,353 2.7128 1.79%
2020-06-04 0 4.480 4.480 4.490 4.450 4.730 7,538,200 34,089,153 4.5222 2.699 2.699 2.705 2.681 2.850 12,510,914 2.7248 -3.24%
2020-06-03 0 4.630 4.630 4.640 4.500 4.770 5,712,000 26,372,225 4.6170 2.790 2.790 2.796 2.711 2.874 9,480,027 2.7819 -0.64%
2020-06-02 0 4.660 4.660 4.670 4.600 4.780 4,871,000 22,795,650 4.6799 2.808 2.808 2.814 2.772 2.880 8,084,246 2.8198 -0.85%
2020-06-01 0 4.700 4.680 4.700 4.460 4.790 9,764,000 45,659,180 4.6763 2.832 2.820 2.832 2.687 2.886 16,205,005 2.8176 5.86%
2020-05-29 0 4.440 4.430 4.440 4.260 4.450 9,685,000 42,552,690 4.3937 2.675 2.669 2.675 2.567 2.681 16,073,891 2.6473 2.07%
2020-05-28 0 4.350 4.340 4.350 4.180 4.420 7,666,500 32,897,316 4.2910 2.621 2.615 2.621 2.519 2.663 12,723,850 2.5855 0.69%
2020-05-27 0 4.320 4.300 4.320 4.260 4.600 6,569,000 28,647,023 4.3609 2.603 2.591 2.603 2.567 2.772 10,902,363 2.6276 -5.05%
2020-05-26 0 4.550 4.540 4.550 4.420 4.590 9,638,000 43,630,960 4.5270 2.742 2.735 2.742 2.663 2.766 15,995,886 2.7276 3.88%
2020-05-25 0 4.380 4.370 4.380 4.090 4.390 8,531,400 36,829,581 4.3169 2.639 2.633 2.639 2.464 2.645 14,159,297 2.6011 6.83%
2020-05-22 0 4.100 4.100 4.110 4.030 4.270 13,799,000 57,389,246 4.1589 2.470 2.470 2.476 2.428 2.573 22,901,768 2.5059 -1.20%
2020-05-21 0 4.150 4.130 4.150 4.100 4.520 6,081,400 25,861,199 4.2525 2.500 2.488 2.500 2.470 2.723 10,093,109 2.5623 -6.21%
2020-05-20 0 4.460 4.460 4.470 4.310 4.490 7,742,000 34,149,640 4.4110 2.666 2.666 2.672 2.576 2.684 12,951,664 2.6367 4.21%
2020-05-19 0 4.280 4.260 4.280 4.160 4.410 7,031,000 29,988,925 4.2652 2.558 2.546 2.558 2.487 2.636 11,762,226 2.5496 1.42%
2020-05-18 0 4.220 4.220 4.230 4.170 4.310 6,734,000 28,420,290 4.2204 2.523 2.523 2.529 2.493 2.576 11,265,372 2.5228 -2.31%
2020-05-15 0 4.320 4.320 4.330 4.170 4.350 8,530,000 36,576,590 4.2880 2.582 2.582 2.588 2.493 2.600 14,269,917 2.5632 5.37%
2020-05-14 0 4.100 4.100 4.120 4.070 4.290 7,835,000 32,418,015 4.1376 2.451 2.451 2.463 2.433 2.564 13,107,245 2.4733 -4.65%
2020-05-13 0 4.300 4.270 4.300 4.260 4.410 4,251,000 18,320,370 4.3097 2.570 2.552 2.570 2.546 2.636 7,111,538 2.5761 0.00%
2020-05-12 0 4.300 4.290 4.300 4.150 4.410 10,416,000 45,076,800 4.3276 2.570 2.564 2.570 2.481 2.636 17,425,024 2.5869 3.86%
2020-05-11 0 4.140 4.130 4.140 4.100 4.320 9,866,000 41,276,970 4.1838 2.475 2.469 2.475 2.451 2.582 16,504,924 2.5009 1.22%
2020-05-08 0 4.090 4.040 4.090 3.970 4.140 8,399,000 33,899,540 4.0361 2.445 2.415 2.445 2.373 2.475 14,050,766 2.4126 0.00%
2020-05-07 0 4.090 4.070 4.090 4.020 4.150 5,481,000 22,325,315 4.0732 2.445 2.433 2.445 2.403 2.481 9,169,216 2.4348 -0.24%
2020-05-06 0 4.100 4.100 4.110 3.890 4.130 6,617,100 26,933,515 4.0703 2.451 2.451 2.457 2.325 2.469 11,069,809 2.4331 1.74%
2020-05-05 0 4.030 4.030 4.050 3.970 4.190 5,141,000 20,901,040 4.0656 2.409 2.409 2.421 2.373 2.505 8,600,427 2.4302 0.75%
2020-05-04 0 4.000 4.000 4.010 3.800 4.050 6,887,398 27,005,981 3.9211 2.391 2.391 2.397 2.271 2.421 11,521,993 2.3439 -1.72%
2020-04-29 0 4.070 4.050 4.070 3.880 4.190 9,667,000 39,298,835 4.0653 2.433 2.421 2.433 2.319 2.505 16,172,015 2.4301 2.01%
2020-04-28 0 3.990 3.990 4.000 3.810 4.110 12,035,000 48,025,680 3.9905 2.385 2.385 2.391 2.277 2.457 20,133,464 2.3854 4.72%
2020-04-27 0 3.810 3.810 3.820 3.580 3.920 12,646,200 48,254,592 3.8157 2.277 2.277 2.283 2.140 2.343 21,155,947 2.2809 5.83%
2020-04-24 0 3.600 3.580 3.600 3.500 3.650 8,714,266 31,232,947 3.5841 2.152 2.140 2.152 2.092 2.182 14,578,177 2.1424 2.27%
2020-04-23 0 3.520 3.520 3.530 3.420 3.560 7,342,000 25,624,530 3.4901 2.104 2.104 2.110 2.044 2.128 12,282,501 2.0863 0.57%
2020-04-22 0 3.500 3.490 3.500 3.120 3.550 17,443,300 59,588,368 3.4161 2.092 2.086 2.092 1.865 2.122 29,181,060 2.0420 9.72%
2020-04-21 0 3.190 3.180 3.190 3.110 3.210 6,139,000 19,376,620 3.1563 1.907 1.901 1.907 1.859 1.919 10,269,991 1.8867 0.63%
2020-04-20 0 3.170 3.160 3.170 3.080 3.180 8,179,516 25,640,782 3.1348 1.895 1.889 1.895 1.841 1.901 13,683,589 1.8738 3.26%
2020-04-17 0 3.070 3.060 3.070 3.030 3.220 6,743,000 20,766,910 3.0798 1.835 1.829 1.835 1.811 1.925 11,280,428 1.8410 -1.92%
2020-04-16 0 3.130 3.120 3.130 3.040 3.200 12,588,000 39,054,070 3.1025 1.871 1.865 1.871 1.817 1.913 21,058,583 1.8545 2.62%
2020-04-15 0 3.050 3.050 3.080 3.050 3.240 7,378,700 23,044,560 3.1231 1.823 1.823 1.841 1.823 1.937 12,343,896 1.8669 -5.28%
2020-04-14 0 3.220 3.200 3.220 3.120 3.240 8,991,000 28,726,010 3.1950 1.925 1.913 1.925 1.865 1.937 15,041,128 1.9098 1.90%
2020-04-09 0 3.160 3.130 3.160 3.000 3.160 8,852,000 27,327,910 3.0872 1.889 1.871 1.889 1.793 1.889 14,808,594 1.8454 5.33%
2020-04-08 0 3.000 2.990 3.000 2.940 3.090 5,459,000 16,403,050 3.0048 1.793 1.787 1.793 1.757 1.847 9,132,412 1.7961 -0.99%
2020-04-07 0 3.030 3.010 3.030 2.930 3.100 4,074,000 12,228,700 3.0016 1.811 1.799 1.811 1.751 1.853 6,815,433 1.7943 0.00%
2020-04-06 0 3.030 3.010 3.030 2.850 3.030 3,645,000 10,840,900 2.9742 1.811 1.799 1.811 1.704 1.811 6,097,755 1.7779 4.48%
2020-04-03 0 2.900 2.890 2.900 2.880 3.000 3,857,000 11,308,420 2.9319 1.734 1.728 1.734 1.722 1.793 6,452,411 1.7526 1.05%
2020-04-02 0 2.870 2.860 2.920 2.780 2.920 3,235,000 9,197,220 2.8430 1.716 1.710 1.745 1.662 1.745 5,411,862 1.6995 -2.38%
2020-04-01 0 2.940 2.900 2.940 2.830 3.050 12,330,000 36,525,700 2.9623 1.757 1.734 1.757 1.692 1.823 20,626,973 1.7708 3.16%
2020-03-31 0 2.850 2.830 2.850 2.800 2.930 5,311,000 15,151,700 2.8529 1.704 1.692 1.704 1.674 1.751 8,884,822 1.7053 1.79%
2020-03-30 0 2.800 2.780 2.800 2.620 2.880 8,369,000 23,054,840 2.7548 1.674 1.662 1.674 1.566 1.722 14,000,579 1.6467 2.56%
2020-03-27 0 2.730 2.720 2.730 2.640 2.810 10,832,000 29,578,260 2.7306 1.632 1.626 1.632 1.578 1.680 18,120,954 1.6323 5.00%
2020-03-26 0 2.600 2.600 2.640 2.590 2.790 8,953,000 23,974,290 2.6778 1.554 1.554 1.578 1.548 1.668 14,977,558 1.6007 -3.70%
2020-03-25 0 2.700 2.680 2.700 2.400 2.740 23,447,000 61,460,220 2.6212 1.614 1.602 1.614 1.435 1.638 39,224,706 1.5669 14.89%
2020-03-24 0 2.350 2.350 2.360 2.200 2.410 13,848,242 31,904,709 2.3039 1.405 1.405 1.411 1.315 1.441 23,166,854 1.3772 7.80%
2020-03-23 0 2.180 2.180 2.190 1.960 2.200 7,551,000 16,047,780 2.1253 1.303 1.303 1.309 1.172 1.315 12,632,139 1.2704 6.34%
2020-03-20 0 2.050 2.050 2.060 1.930 2.070 4,634,000 9,341,290 2.0158 1.225 1.225 1.231 1.154 1.237 7,752,262 1.2050 6.77%
2020-03-19 0 1.920 1.920 1.930 1.890 2.020 7,891,000 15,265,870 1.9346 1.148 1.148 1.154 1.130 1.207 13,200,928 1.1564 -4.95%
2020-03-18 0 2.020 2.020 2.040 2.010 2.240 4,984,000 10,524,366 2.1116 1.207 1.207 1.219 1.201 1.339 8,337,780 1.2623 -5.61%
2020-03-17 0 2.140 2.130 2.150 2.050 2.240 5,381,000 11,369,670 2.1129 1.279 1.273 1.285 1.225 1.339 9,001,925 1.2630 -1.38%
2020-03-16 0 2.170 2.150 2.170 2.120 2.340 5,724,000 12,733,785 2.2246 1.297 1.285 1.297 1.267 1.399 9,575,733 1.3298 -7.26%
2020-03-13 0 2.340 2.340 2.350 2.070 2.350 7,556,000 16,764,850 2.2187 1.399 1.399 1.405 1.237 1.405 12,640,503 1.3263 2.63%
2020-03-12 0 2.280 2.280 2.300 2.280 2.400 7,556,000 17,482,700 2.3138 1.363 1.363 1.375 1.363 1.435 12,640,503 1.3831 -6.17%
2020-03-11 0 2.430 2.430 2.440 2.420 2.510 2,079,000 5,119,420 2.4624 1.453 1.453 1.459 1.447 1.500 3,477,979 1.4720 -2.02%
2020-03-10 0 2.480 2.470 2.480 2.390 2.520 6,044,000 14,740,130 2.4388 1.482 1.476 1.482 1.429 1.506 10,111,064 1.4578 0.40%
2020-03-09 0 2.470 2.470 2.480 2.460 2.560 6,692,000 16,705,600 2.4964 1.476 1.476 1.482 1.470 1.530 11,195,110 1.4922 -5.36%
2020-03-06 0 2.610 2.610 2.620 2.600 2.670 3,482,000 9,139,720 2.6248 1.560 1.560 1.566 1.554 1.596 5,825,070 1.5690 -2.97%
2020-03-05 0 2.690 2.680 2.690 2.610 2.710 4,092,000 10,879,770 2.6588 1.608 1.602 1.608 1.560 1.620 6,845,545 1.5893 3.07%
2020-03-04 0 2.610 2.610 2.620 2.580 2.670 3,278,000 8,536,170 2.6041 1.560 1.560 1.566 1.542 1.596 5,483,797 1.5566 -0.38%
2020-03-03 0 2.620 2.620 2.630 2.620 2.720 4,191,000 11,189,870 2.6700 1.566 1.566 1.572 1.566 1.626 7,011,163 1.5960 -0.38%
2020-03-02 0 2.630 2.630 2.640 2.620 2.700 7,133,000 18,871,830 2.6457 1.572 1.572 1.578 1.566 1.614 11,932,863 1.5815 -0.75%
2020-02-28 0 2.650 2.650 2.660 2.630 2.740 7,573,000 20,245,280 2.6734 1.584 1.584 1.590 1.572 1.638 12,668,943 1.5980 -3.99%
2020-02-27 0 2.760 2.750 2.760 2.750 2.910 6,713,000 18,653,140 2.7787 1.650 1.644 1.650 1.644 1.739 11,230,241 1.6610 -3.16%
2020-02-26 0 2.850 2.840 2.860 2.730 2.880 8,469,000 24,009,420 2.8350 1.704 1.698 1.710 1.632 1.722 14,167,870 1.6946 4.40%
2020-02-25 0 2.730 2.730 2.740 2.690 2.760 2,846,000 7,781,420 2.7342 1.632 1.632 1.638 1.608 1.650 4,761,100 1.6344 -0.73%
2020-02-24 0 2.750 2.740 2.750 2.720 2.810 5,248,000 14,439,470 2.7514 1.644 1.638 1.644 1.626 1.680 8,779,428 1.6447 -1.79%
2020-02-21 0 2.800 2.800 2.810 2.790 2.880 4,889,000 13,861,150 2.8352 1.674 1.674 1.680 1.668 1.722 8,178,854 1.6948 -3.45%
2020-02-20 0 2.900 2.880 2.900 2.850 2.920 5,382,000 15,515,000 2.8828 1.734 1.722 1.734 1.704 1.745 9,003,598 1.7232 0.00%
2020-02-19 0 2.900 2.890 2.910 2.890 2.950 1,348,000 3,932,020 2.9169 1.734 1.728 1.739 1.728 1.763 2,255,082 1.7436 -1.36%
2020-02-18 0 2.940 2.930 2.950 2.800 2.950 7,083,000 20,249,800 2.8589 1.757 1.751 1.763 1.674 1.763 11,849,217 1.7090 0.00%
2020-02-17 0 2.940 2.920 2.940 2.850 2.950 2,217,000 6,502,160 2.9329 1.757 1.745 1.757 1.704 1.763 3,708,840 1.7532 2.80%
2020-02-14 0 2.860 2.860 2.870 2.850 2.950 2,363,000 6,792,020 2.8743 1.710 1.710 1.716 1.704 1.763 3,953,085 1.7182 -1.04%
2020-02-13 0 2.890 2.890 2.900 2.870 2.980 3,233,000 9,433,160 2.9178 1.728 1.728 1.734 1.716 1.781 5,408,516 1.7441 -0.69%
2020-02-12 0 2.910 2.910 2.930 2.820 2.940 6,832,011 19,616,651 2.8713 1.739 1.739 1.751 1.686 1.757 11,429,335 1.7163 2.83%
2020-02-11 0 2.830 2.820 2.830 2.820 2.980 5,779,000 16,707,040 2.8910 1.692 1.686 1.692 1.686 1.781 9,667,743 1.7281 -4.07%
2020-02-10 0 2.950 2.950 2.960 2.870 2.980 5,884,000 17,294,660 2.9393 1.763 1.763 1.769 1.716 1.781 9,843,399 1.7570 2.43%
2020-02-07 0 2.880 2.880 2.900 2.810 2.900 3,474,000 9,923,430 2.8565 1.722 1.722 1.734 1.680 1.734 5,811,687 1.7075 1.41%
2020-02-06 0 2.840 2.830 2.840 2.770 2.850 3,179,000 8,946,340 2.8142 1.698 1.692 1.698 1.656 1.704 5,318,179 1.6822 1.43%
2020-02-05 0 2.800 2.790 2.800 2.700 2.820 4,335,400 12,008,872 2.7700 1.674 1.668 1.674 1.614 1.686 7,252,731 1.6558 2.19%
2020-02-04 0 2.740 2.720 2.740 2.590 2.740 5,360,000 14,471,450 2.6999 1.638 1.626 1.638 1.548 1.638 8,966,794 1.6139 5.79%
2020-02-03 0 2.590 2.580 2.590 2.540 2.680 15,128,030 39,431,368 2.6065 1.548 1.542 1.548 1.518 1.602 25,307,823 1.5581 -3.36%
2020-01-31 0 2.680 2.670 2.680 2.630 2.750 3,911,000 10,437,200 2.6687 1.602 1.596 1.602 1.572 1.644 6,542,749 1.5952 0.37%
2020-01-30 0 2.670 2.660 2.670 2.650 2.810 3,988,000 10,731,950 2.6911 1.596 1.590 1.596 1.584 1.680 6,671,563 1.6086 -5.65%
2020-01-29 0 2.830 2.790 2.830 2.680 2.840 5,051,000 13,967,750 2.7653 1.692 1.668 1.692 1.602 1.698 8,449,865 1.6530 1.07%
2020-01-24 0 2.800 2.800 2.820 2.750 2.820 1,950,000 5,429,220 2.7842 1.674 1.674 1.686 1.644 1.686 3,262,173 1.6643 1.45%
2020-01-23 0 2.760 2.760 2.780 2.710 2.910 6,357,000 17,697,160 2.7839 1.650 1.650 1.662 1.620 1.739 10,634,685 1.6641 -6.44%
2020-01-22 0 2.950 2.950 2.960 2.870 2.970 3,613,091 10,547,115 2.9191 1.763 1.763 1.769 1.716 1.775 6,044,374 1.7449 0.00%
2020-01-21 0 2.950 2.940 2.950 2.900 3.110 11,785,000 35,132,830 2.9811 1.763 1.757 1.763 1.734 1.859 19,715,237 1.7820 -5.75%
2020-01-20 0 3.130 3.130 3.160 3.120 3.250 5,599,000 17,736,190 3.1677 1.871 1.871 1.889 1.865 1.943 9,366,620 1.8936 -3.40%
2020-01-17 0 3.240 3.240 3.250 3.200 3.330 9,729,000 31,829,890 3.2717 1.937 1.937 1.943 1.913 1.991 16,275,735 1.9557 -0.31%
2020-01-16 0 3.250 3.250 3.260 3.240 3.370 14,336,000 47,267,960 3.2972 1.943 1.943 1.949 1.937 2.014 23,982,829 1.9709 -0.61%
2020-01-15 0 3.270 3.270 3.280 2.900 3.340 33,143,000 105,383,070 3.1796 1.955 1.955 1.961 1.734 1.997 55,445,235 1.9007 11.60%
2020-01-14 0 2.930 2.930 2.940 2.850 2.950 4,869,000 14,163,385 2.9089 1.751 1.751 1.757 1.704 1.763 8,145,396 1.7388 1.03%
2020-01-13 0 2.900 2.880 2.900 2.760 2.900 9,314,000 26,513,445 2.8466 1.734 1.722 1.734 1.650 1.734 15,581,478 1.7016 0.00%
2020-01-10 0 2.900 2.890 2.900 2.870 3.010 15,159,000 44,406,620 2.9294 1.734 1.728 1.734 1.716 1.799 25,359,633 1.7511 -0.68%
2020-01-09 0 2.920 2.920 2.940 2.880 3.030 5,802,000 16,973,555 2.9255 1.745 1.745 1.757 1.722 1.811 9,706,220 1.7487 -0.34%
2020-01-08 0 2.930 2.910 2.930 2.840 2.950 3,779,000 10,988,515 2.9078 1.751 1.739 1.751 1.698 1.763 6,321,925 1.7382 -0.34%
2020-01-07 0 2.940 2.930 2.940 2.900 2.960 2,217,000 6,492,935 2.9287 1.757 1.751 1.757 1.734 1.769 3,708,840 1.7507 0.68%
2020-01-06 0 2.920 2.910 2.920 2.870 3.020 4,970,000 14,547,710 2.9271 1.745 1.739 1.745 1.716 1.805 8,314,360 1.7497 -3.31%
2020-01-03 0 3.020 3.010 3.020 2.990 3.120 2,351,000 7,099,680 3.0199 1.805 1.799 1.805 1.787 1.865 3,933,010 1.8052 -1.31%
2020-01-02 0 3.060 3.040 3.060 2.990 3.080 4,497,000 13,696,905 3.0458 1.829 1.817 1.829 1.787 1.841 7,523,073 1.8207 0.99%
2019-12-31 0 3.030 3.030 3.040 2.930 3.050 4,658,000 14,039,620 3.0141 1.811 1.811 1.817 1.751 1.823 7,792,412 1.8017 3.06%
2019-12-30 0 2.940 2.940 2.950 2.910 3.020 5,015,558 14,811,108 2.9530 1.757 1.757 1.763 1.739 1.805 8,390,574 1.7652 0.00%
2019-12-27 0 2.940 2.940 2.950 2.870 2.980 9,157,998 26,846,034 2.9314 1.757 1.757 1.763 1.716 1.781 15,320,501 1.7523 3.89%
2019-12-24 0 2.830 2.820 2.830 2.780 2.850 703,000 1,971,090 2.8038 1.692 1.686 1.692 1.662 1.704 1,176,055 1.6760 0.71%
2019-12-23 0 2.810 2.800 2.810 2.800 2.850 1,080,000 3,041,590 2.8163 1.680 1.674 1.680 1.674 1.704 1,806,742 1.6835 -0.71%
2019-12-20 0 2.830 2.820 2.840 2.800 2.870 2,653,000 7,508,490 2.8302 1.692 1.686 1.698 1.674 1.716 4,438,229 1.6918 1.07%
2019-12-19 0 2.800 2.790 2.800 2.710 2.820 2,746,000 7,627,510 2.7777 1.674 1.668 1.674 1.620 1.686 4,593,809 1.6604 2.19%
2019-12-18 0 2.740 2.740 2.750 2.710 2.830 5,475,000 15,055,360 2.7498 1.638 1.638 1.644 1.620 1.692 9,159,179 1.6437 -2.84%
2019-12-17 0 2.820 2.810 2.820 2.730 2.840 6,993,000 19,563,010 2.7975 1.686 1.680 1.686 1.632 1.698 11,698,655 1.6722 1.08%
2019-12-16 0 2.790 2.780 2.790 2.710 2.810 3,578,000 9,927,460 2.7746 1.668 1.662 1.668 1.620 1.680 5,985,670 1.6585 -0.36%
2019-12-13 0 2.800 2.800 2.810 2.790 2.880 2,823,000 8,001,570 2.8344 1.674 1.674 1.680 1.668 1.722 4,722,623 1.6943 -1.06%
2019-12-12 0 2.830 2.820 2.830 2.810 2.870 2,990,000 8,489,180 2.8392 1.692 1.686 1.692 1.680 1.716 5,001,999 1.6972 -0.35%
2019-12-11 0 2.840 2.830 2.840 2.730 2.850 8,188,000 22,963,775 2.8046 1.698 1.692 1.698 1.632 1.704 13,697,782 1.6765 3.65%
2019-12-10 0 2.740 2.740 2.760 2.700 2.800 4,187,000 11,583,860 2.7666 1.638 1.638 1.650 1.614 1.674 7,004,472 1.6538 -0.72%
2019-12-09 0 2.760 2.740 2.760 2.680 2.790 6,347,000 17,433,910 2.7468 1.650 1.638 1.650 1.602 1.668 10,617,956 1.6419 2.22%
2019-12-06 0 2.700 2.690 2.700 2.680 2.800 9,097,500 24,829,525 2.7293 1.614 1.608 1.614 1.602 1.674 15,219,293 1.6315 1.89%
2019-12-05 0 2.650 2.640 2.650 2.610 2.690 2,821,100 7,471,171 2.6483 1.584 1.578 1.584 1.560 1.608 4,719,445 1.5831 1.15%
2019-12-04 0 2.620 2.620 2.630 2.610 2.660 1,863,000 4,899,660 2.6300 1.566 1.566 1.572 1.560 1.590 3,116,630 1.5721 -1.50%
2019-12-03 0 2.660 2.650 2.660 2.600 2.680 1,637,000 4,328,765 2.6443 1.590 1.584 1.590 1.554 1.602 2,738,553 1.5807 0.76%
2019-12-02 0 2.640 2.630 2.640 2.610 2.670 2,757,000 7,304,780 2.6495 1.578 1.572 1.578 1.560 1.596 4,612,211 1.5838 0.76%
2019-11-29 0 2.620 2.610 2.620 2.590 2.660 4,439,000 11,604,060 2.6141 1.566 1.560 1.566 1.548 1.590 7,426,045 1.5626 -0.38%
2019-11-28 0 2.630 2.620 2.630 2.560 2.680 4,923,000 12,850,060 2.6102 1.572 1.566 1.572 1.530 1.602 8,235,733 1.5603 -1.13%
2019-11-27 0 2.660 2.640 2.660 2.610 2.760 4,392,000 11,596,860 2.6405 1.590 1.578 1.590 1.560 1.650 7,347,418 1.5784 -1.48%
2019-11-26 0 2.700 2.680 2.700 2.680 2.770 1,626,000 4,380,730 2.6942 1.614 1.602 1.614 1.602 1.656 2,720,151 1.6105 -0.37%
2019-11-25 0 2.710 2.700 2.710 2.670 2.720 1,347,000 3,633,500 2.6975 1.620 1.614 1.620 1.596 1.626 2,253,409 1.6124 0.37%
2019-11-22 0 2.700 2.700 2.710 2.650 2.730 2,915,500 7,876,825 2.7017 1.614 1.614 1.620 1.584 1.632 4,877,367 1.6150 1.50%
2019-11-21 0 2.660 2.660 2.670 2.630 2.720 3,286,000 8,745,040 2.6613 1.590 1.590 1.596 1.572 1.626 5,497,180 1.5908 -2.21%
2019-11-20 0 2.720 2.720 2.730 2.710 2.770 1,404,000 3,839,590 2.7348 1.626 1.626 1.632 1.620 1.656 2,348,765 1.6347 -2.16%
2019-11-19 0 2.780 2.770 2.780 2.700 2.790 4,583,000 12,625,540 2.7549 1.662 1.656 1.662 1.614 1.668 7,666,944 1.6468 1.83%
2019-11-18 0 2.730 2.730 2.740 2.730 2.790 1,641,000 4,516,050 2.7520 1.632 1.632 1.638 1.632 1.668 2,745,244 1.6450 -1.80%
2019-11-15 0 2.780 2.770 2.780 2.730 2.800 3,345,000 9,274,940 2.7728 1.662 1.656 1.662 1.632 1.674 5,595,882 1.6575 1.09%
2019-11-14 0 2.750 2.750 2.760 2.690 2.820 5,778,000 15,883,720 2.7490 1.644 1.644 1.650 1.608 1.686 9,666,070 1.6432 -2.48%
2019-11-13 0 2.820 2.790 2.820 2.770 2.880 4,309,000 12,107,720 2.8099 1.686 1.668 1.686 1.656 1.722 7,208,567 1.6796 -1.05%
2019-11-12 0 2.850 2.850 2.860 2.820 2.950 7,031,000 20,142,100 2.8648 1.704 1.704 1.710 1.686 1.763 11,762,226 1.7124 -2.73%
2019-11-11 0 2.930 2.910 2.930 2.900 3.000 3,799,000 11,163,600 2.9386 1.751 1.739 1.751 1.734 1.793 6,355,383 1.7566 -2.33%
2019-11-08 0 3.000 3.000 3.010 2.980 3.080 6,896,000 20,722,795 3.0050 1.793 1.793 1.799 1.781 1.841 11,536,383 1.7963 -2.91%
2019-11-07 0 3.090 3.080 3.110 3.030 3.120 2,761,000 8,502,830 3.0796 1.847 1.841 1.859 1.811 1.865 4,618,903 1.8409 0.32%
2019-11-06 0 3.080 3.070 3.080 2.980 3.220 109,549,000 309,672,170 2.8268 1.841 1.835 1.841 1.781 1.925 183,265,549 1.6897 -4.64%
2019-11-05 0 3.230 3.220 3.240 3.200 3.280 1,993,000 6,450,240 3.2364 1.931 1.925 1.937 1.913 1.961 3,334,108 1.9346 -1.82%
2019-11-04 0 3.290 3.280 3.290 3.170 3.320 3,655,000 12,024,680 3.2899 1.967 1.961 1.967 1.895 1.985 6,114,484 1.9666 2.49%
2019-11-01 0 3.210 3.200 3.210 3.140 3.230 1,516,000 4,861,050 3.2065 1.919 1.913 1.919 1.877 1.931 2,536,131 1.9167 0.63%
2019-10-31 0 3.190 3.190 3.200 3.140 3.220 1,770,000 5,618,160 3.1741 1.907 1.907 1.913 1.877 1.925 2,961,050 1.8974 0.00%
2019-10-30 0 3.190 3.170 3.190 3.150 3.330 3,451,000 11,153,130 3.2319 1.907 1.895 1.907 1.883 1.991 5,773,210 1.9319 -1.85%
2019-10-29 0 3.250 3.230 3.250 3.070 3.270 7,609,000 24,251,670 3.1872 1.943 1.931 1.943 1.835 1.955 12,729,167 1.9052 5.86%
2019-10-28 0 3.070 3.060 3.070 2.980 3.100 3,072,000 9,303,510 3.0285 1.835 1.829 1.835 1.781 1.853 5,139,178 1.8103 0.66%
2019-10-25 0 3.050 3.050 3.070 2.990 3.090 1,192,000 3,638,250 3.0522 1.823 1.823 1.835 1.787 1.847 1,994,108 1.8245 0.99%
2019-10-24 0 3.020 3.000 3.020 2.970 3.090 2,687,000 8,160,370 3.0370 1.805 1.793 1.805 1.775 1.847 4,495,107 1.8154 1.00%
2019-10-23 0 2.990 2.980 2.990 2.970 3.110 2,501,400 7,514,174 3.0040 1.787 1.781 1.787 1.775 1.859 4,184,616 1.7957 -2.61%
2019-10-22 0 3.070 3.060 3.070 3.060 3.130 1,397,000 4,308,477 3.0841 1.835 1.829 1.835 1.829 1.871 2,337,054 1.8436 -1.29%
2019-10-21 0 3.110 3.100 3.120 3.000 3.150 6,693,000 20,598,410 3.0776 1.859 1.853 1.865 1.793 1.883 11,196,782 1.8397 6.51%
2019-10-18 0 2.920 2.890 2.920 2.860 3.000 3,222,000 9,397,760 2.9167 1.745 1.728 1.745 1.710 1.793 5,390,114 1.7435 -1.35%
2019-10-17 0 2.960 2.950 2.960 2.920 3.030 1,631,000 4,842,610 2.9691 1.769 1.763 1.769 1.745 1.811 2,728,515 1.7748 -0.34%
2019-10-16 0 2.970 2.970 2.980 2.970 3.110 3,570,000 10,754,020 3.0123 1.775 1.775 1.781 1.775 1.859 5,972,286 1.8007 -3.26%
2019-10-15 0 3.070 3.060 3.070 3.020 3.130 1,175,000 3,586,810 3.0526 1.835 1.829 1.835 1.805 1.871 1,965,669 1.8247 -0.97%
2019-10-14 0 3.100 3.100 3.120 3.090 3.170 1,627,000 5,085,570 3.1257 1.853 1.853 1.865 1.847 1.895 2,721,824 1.8684 0.00%
2019-10-11 0 3.100 3.090 3.100 2.940 3.130 4,071,000 12,472,900 3.0638 1.853 1.847 1.853 1.757 1.871 6,810,414 1.8314 5.80%
2019-10-10 0 2.930 2.930 2.940 2.870 3.000 8,409,000 24,546,320 2.9191 1.751 1.751 1.757 1.716 1.793 14,067,495 1.7449 -2.33%
2019-10-09 0 3.000 2.990 3.000 2.970 3.110 1,903,000 5,741,360 3.0170 1.793 1.787 1.793 1.775 1.859 3,183,547 1.8034 -1.96%
2019-10-08 0 3.060 3.050 3.060 2.960 3.120 4,132,000 12,620,195 3.0543 1.829 1.823 1.829 1.769 1.865 6,912,462 1.8257 2.34%
2019-10-04 0 2.990 2.990 3.000 2.950 3.030 2,789,000 8,322,230 2.9839 1.787 1.787 1.793 1.763 1.811 4,665,744 1.7837 -1.32%
2019-10-03 0 3.030 3.010 3.030 2.980 3.040 731,000 2,204,120 3.0152 1.811 1.799 1.811 1.781 1.817 1,222,897 1.8024 -0.98%
2019-10-02 0 3.060 3.030 3.060 3.010 3.070 751,000 2,288,540 3.0473 1.829 1.811 1.829 1.799 1.835 1,256,355 1.8216 -0.65%
2019-09-30 0 3.080 3.060 3.080 3.000 3.080 2,078,000 6,289,520 3.0267 1.841 1.829 1.841 1.793 1.841 3,476,306 1.8093 1.65%
2019-09-27 0 3.030 3.030 3.040 3.020 3.120 914,000 2,788,760 3.0512 1.811 1.811 1.817 1.805 1.865 1,529,039 1.8239 -3.50%
2019-09-26 0 3.140 3.130 3.150 3.100 3.160 1,418,000 4,447,580 3.1365 1.877 1.871 1.883 1.853 1.889 2,372,185 1.8749 1.29%
2019-09-25 0 3.100 3.100 3.110 3.100 3.170 1,641,000 5,144,160 3.1348 1.853 1.853 1.859 1.853 1.895 2,745,244 1.8738 -2.21%
2019-09-24 0 3.170 3.170 3.180 3.150 3.200 2,221,400 7,051,148 3.1742 1.895 1.895 1.901 1.883 1.913 3,716,201 1.8974 0.00%
2019-09-23 0 3.170 3.160 3.180 3.110 3.270 3,737,000 11,780,330 3.1523 1.895 1.889 1.901 1.859 1.955 6,251,662 1.8844 -2.16%
2019-09-20 0 3.240 3.240 3.250 3.230 3.330 2,514,000 8,205,490 3.2639 1.937 1.937 1.943 1.931 1.991 4,205,694 1.9510 -2.41%
2019-09-19 0 3.320 3.310 3.320 3.250 3.350 3,126,000 10,309,160 3.2979 1.985 1.979 1.985 1.943 2.002 5,229,515 1.9713 1.53%
2019-09-18 0 3.270 3.260 3.270 3.180 3.330 3,310,000 10,809,020 3.2656 1.955 1.949 1.955 1.901 1.991 5,537,330 1.9520 1.87%
2019-09-17 0 3.210 3.210 3.220 3.160 3.240 3,103,000 9,945,850 3.2052 1.919 1.919 1.925 1.889 1.937 5,191,038 1.9160 -0.93%
2019-09-16 0 3.240 3.240 3.260 3.160 3.330 4,117,400 13,262,866 3.2212 1.937 1.937 1.949 1.889 1.991 6,888,037 1.9255 0.62%
2019-09-13 0 3.220 3.210 3.220 3.180 3.240 790,000 2,540,950 3.2164 1.925 1.919 1.925 1.901 1.937 1,321,598 1.9226 0.00%
2019-09-12 0 3.260 3.220 3.260 3.150 3.280 2,079,000 6,709,320 3.2272 1.925 1.901 1.925 1.860 1.937 3,521,293 1.9054 0.62%
2019-09-11 0 3.240 3.230 3.250 3.150 3.260 2,811,000 9,005,090 3.2035 1.913 1.907 1.919 1.860 1.925 4,761,113 1.8914 -1.52%
2019-09-10 0 3.290 3.290 3.300 3.230 3.420 7,450,000 24,432,640 3.2795 1.942 1.942 1.948 1.907 2.019 12,618,389 1.9363 -2.37%
2019-09-09 0 3.370 3.360 3.370 3.340 3.520 3,487,000 11,862,890 3.4020 1.990 1.984 1.990 1.972 2.078 5,906,083 2.0086 -2.60%
2019-09-06 0 3.460 3.440 3.460 3.400 3.560 3,329,000 11,540,580 3.4667 2.043 2.031 2.043 2.007 2.102 5,638,472 2.0468 -1.14%
2019-09-05 0 3.500 3.480 3.500 3.350 3.530 6,743,000 23,252,840 3.4484 2.066 2.055 2.066 1.978 2.084 11,420,912 2.0360 1.16%
2019-09-04 0 3.460 3.440 3.460 3.380 3.580 11,619,000 40,362,225 3.4738 2.043 2.031 2.043 1.996 2.114 19,679,605 2.0510 3.59%
2019-09-03 0 3.340 3.320 3.340 3.200 3.620 15,495,000 52,798,970 3.4075 1.972 1.960 1.972 1.889 2.137 26,244,555 2.0118 -5.92%
2019-09-02 0 3.550 3.540 3.550 3.260 3.560 9,934,000 34,465,300 3.4694 2.096 2.090 2.096 1.925 2.102 16,825,648 2.0484 8.56%
2019-08-30 0 3.270 3.260 3.270 3.200 3.380 8,177,050 26,751,649 3.2716 1.931 1.925 1.931 1.889 1.996 13,849,825 1.9316 -0.30%
2019-08-29 0 3.280 3.280 3.290 3.230 3.500 11,708,500 39,103,687 3.3398 1.937 1.937 1.942 1.907 2.066 19,831,195 1.9718 -0.61%
2019-08-28 0 3.300 3.290 3.300 2.990 3.330 24,053,000 77,537,370 3.2236 1.948 1.942 1.948 1.765 1.966 40,739,611 1.9032 11.11%
2019-08-27 0 2.970 2.940 2.970 2.900 3.220 21,126,378 64,829,010 3.0686 1.754 1.736 1.754 1.712 1.901 35,782,665 1.8117 7.61%
2019-08-26 0 2.760 2.750 2.760 2.630 2.770 1,861,000 4,999,390 2.6864 1.630 1.624 1.630 1.553 1.635 3,152,057 1.5861 -0.36%
2019-08-23 0 2.770 2.750 2.770 2.740 2.840 1,911,000 5,319,540 2.7836 1.635 1.624 1.635 1.618 1.677 3,236,744 1.6435 0.36%
2019-08-22 0 2.760 2.750 2.760 2.740 2.890 2,811,000 7,898,835 2.8100 1.630 1.624 1.630 1.618 1.706 4,761,113 1.6590 -1.08%
2019-08-21 0 2.790 2.780 2.790 2.710 2.820 2,327,000 6,459,770 2.7760 1.647 1.641 1.647 1.600 1.665 3,941,341 1.6390 1.09%
2019-08-20 0 2.760 2.750 2.760 2.660 2.790 2,137,000 5,878,650 2.7509 1.630 1.624 1.630 1.570 1.647 3,619,530 1.6241 4.94%
2019-08-19 0 2.630 2.630 2.640 2.580 2.670 3,615,000 9,475,970 2.6213 1.553 1.553 1.559 1.523 1.576 6,122,883 1.5476 2.73%
2019-08-16 0 2.560 2.560 2.610 2.560 2.680 1,932,000 5,058,585 2.6183 1.511 1.511 1.541 1.511 1.582 3,272,312 1.5459 -1.54%
2019-08-15 0 2.600 2.570 2.600 2.430 2.600 2,916,000 7,391,330 2.5347 1.535 1.517 1.535 1.435 1.535 4,938,956 1.4965 4.42%
2019-08-14 0 2.490 2.480 2.490 2.470 2.610 3,122,000 7,837,190 2.5103 1.470 1.464 1.470 1.458 1.541 5,287,867 1.4821 -0.40%
2019-08-13 0 2.500 2.490 2.500 2.470 2.600 3,391,000 8,453,030 2.4928 1.476 1.470 1.476 1.458 1.535 5,743,484 1.4718 -3.10%
2019-08-12 0 2.580 2.570 2.580 2.550 2.630 1,482,000 3,811,142 2.5716 1.523 1.517 1.523 1.506 1.553 2,510,128 1.5183 -1.15%
2019-08-09 0 2.610 2.610 2.620 2.610 2.800 3,336,000 8,805,520 2.6395 1.541 1.541 1.547 1.541 1.653 5,650,328 1.5584 -4.40%
2019-08-08 0 2.730 2.700 2.730 2.670 2.800 2,224,000 6,078,360 2.7331 1.612 1.594 1.612 1.576 1.653 3,766,885 1.6136 1.11%
2019-08-07 0 2.700 2.700 2.710 2.650 2.750 3,001,000 8,050,165 2.6825 1.594 1.594 1.600 1.565 1.624 5,082,924 1.5838 1.12%
2019-08-06 0 2.670 2.670 2.680 2.500 2.740 8,295,000 21,678,075 2.6134 1.576 1.576 1.582 1.476 1.618 14,049,602 1.5430 -3.26%
2019-08-05 0 2.760 2.750 2.760 2.750 2.940 5,834,120 16,284,695 2.7913 1.630 1.624 1.630 1.624 1.736 9,881,503 1.6480 -7.38%
2019-08-02 0 2.980 2.970 2.980 2.900 3.040 4,288,000 12,758,990 2.9755 1.759 1.754 1.759 1.712 1.795 7,262,772 1.7568 -2.93%
2019-08-01 0 3.070 3.070 3.080 3.010 3.090 2,796,000 8,572,910 3.0661 1.813 1.813 1.818 1.777 1.824 4,735,707 1.8103 0.66%
2019-07-31 0 3.050 3.040 3.050 2.990 3.140 3,380,000 10,227,480 3.0259 1.801 1.795 1.801 1.765 1.854 5,724,853 1.7865 -1.61%
2019-07-30 0 3.100 3.090 3.100 2.920 3.130 10,708,000 32,601,670 3.0446 1.830 1.824 1.830 1.724 1.848 18,136,605 1.7976 -0.64%
2019-07-29 0 3.120 3.120 3.130 2.790 3.180 14,480,000 44,014,820 3.0397 1.842 1.842 1.848 1.647 1.877 24,525,405 1.7947 10.64%
2019-07-26 0 2.820 2.820 2.830 2.720 2.990 19,654,000 56,497,000 2.8746 1.665 1.665 1.671 1.606 1.765 33,288,834 1.6972 2.55%
2019-07-25 0 2.750 2.740 2.750 2.670 2.770 5,175,000 14,036,780 2.7124 1.624 1.618 1.624 1.576 1.635 8,765,122 1.6014 1.10%
2019-07-24 0 2.720 2.700 2.720 2.660 2.750 5,257,000 14,197,844 2.7008 1.606 1.594 1.606 1.570 1.624 8,904,009 1.5945 2.26%
2019-07-23 0 2.660 2.650 2.660 2.640 2.700 1,962,000 5,223,350 2.6623 1.570 1.565 1.570 1.559 1.594 3,323,125 1.5718 0.00%
2019-07-22 0 2.660 2.660 2.680 2.640 2.750 3,788,000 10,160,370 2.6823 1.570 1.570 1.582 1.559 1.624 6,415,900 1.5836 -2.21%
2019-07-19 0 2.720 2.710 2.720 2.660 2.720 2,971,000 8,015,370 2.6979 1.606 1.600 1.606 1.570 1.606 5,032,112 1.5928 1.12%
2019-07-18 0 2.690 2.680 2.690 2.650 2.740 3,717,000 9,987,240 2.6869 1.588 1.582 1.588 1.565 1.618 6,295,644 1.5864 -1.82%
2019-07-17 0 2.740 2.740 2.750 2.720 2.770 1,677,000 4,590,410 2.7373 1.618 1.618 1.624 1.606 1.635 2,840,408 1.6161 -0.72%
2019-07-16 0 2.760 2.760 2.770 2.720 2.800 1,604,000 4,434,870 2.7649 1.630 1.630 1.635 1.606 1.653 2,716,765 1.6324 -0.72%
2019-07-15 0 2.780 2.770 2.780 2.710 2.800 2,825,000 7,785,525 2.7559 1.641 1.635 1.641 1.600 1.653 4,784,825 1.6271 0.36%
2019-07-12 0 2.770 2.770 2.780 2.720 2.880 2,308,000 6,377,450 2.7632 1.635 1.635 1.641 1.606 1.700 3,909,160 1.6314 -1.42%
2019-07-11 0 2.810 2.810 2.830 2.800 2.840 1,254,930 3,539,365 2.8204 1.659 1.659 1.671 1.653 1.677 2,125,529 1.6652 1.08%
2019-07-10 0 2.780 2.780 2.800 2.780 2.860 1,529,000 4,290,880 2.8063 1.641 1.641 1.653 1.641 1.689 2,589,734 1.6569 -1.42%
2019-07-09 0 2.820 2.820 2.830 2.790 2.930 4,056,000 11,439,040 2.8203 1.665 1.665 1.671 1.647 1.730 6,869,823 1.6651 -3.75%
2019-07-08 0 2.930 2.920 2.930 2.910 3.000 1,721,000 5,038,950 2.9279 1.730 1.724 1.730 1.718 1.771 2,914,932 1.7287 -2.33%
2019-07-05 0 3.000 2.990 3.000 2.960 3.070 1,644,000 4,922,390 2.9942 1.771 1.765 1.771 1.748 1.813 2,784,514 1.7678 -1.32%
2019-07-04 0 3.040 3.020 3.050 3.010 3.100 1,428,000 4,352,200 3.0478 1.795 1.783 1.801 1.777 1.830 2,418,666 1.7994 0.00%
2019-07-03 0 3.040 3.030 3.040 2.980 3.080 3,698,000 11,225,950 3.0357 1.795 1.789 1.795 1.759 1.818 6,263,463 1.7923 -0.33%
2019-07-02 0 3.050 3.040 3.050 3.030 3.090 3,435,000 10,498,465 3.0563 1.801 1.795 1.801 1.789 1.824 5,818,009 1.8045 0.33%
2019-06-28 0 3.040 3.040 3.050 3.020 3.140 2,504,000 7,680,310 3.0672 1.795 1.795 1.801 1.783 1.854 4,241,134 1.8109 0.00%
2019-06-27 0 3.040 3.030 3.040 2.990 3.080 3,924,000 11,996,310 3.0572 1.795 1.789 1.795 1.765 1.818 6,646,249 1.8050 2.36%
2019-06-26 0 2.970 2.950 2.970 2.950 3.020 2,280,000 6,783,520 2.9752 1.754 1.742 1.754 1.742 1.783 3,861,735 1.7566 1.37%
2019-06-25 0 2.930 2.920 2.930 2.890 3.030 3,509,000 10,305,940 2.9370 1.730 1.724 1.730 1.706 1.789 5,943,346 1.7340 -2.66%
2019-06-24 0 3.010 3.000 3.010 2.970 3.090 5,195,000 15,572,785 2.9976 1.777 1.771 1.777 1.754 1.824 8,798,997 1.7698 -1.95%
2019-06-21 0 3.070 3.070 3.080 3.050 3.180 4,649,000 14,476,435 3.1139 1.813 1.813 1.818 1.801 1.877 7,874,213 1.8385 -0.32%
2019-06-20 0 3.080 3.060 3.080 2.960 3.080 5,014,000 15,221,240 3.0357 1.818 1.807 1.818 1.748 1.818 8,492,430 1.7923 4.05%
2019-06-19 0 2.960 2.940 2.960 2.910 3.000 2,840,000 8,353,330 2.9413 1.748 1.736 1.748 1.718 1.771 4,810,231 1.7366 3.14%
2019-06-18 0 2.870 2.870 2.890 2.870 2.980 1,491,000 4,340,480 2.9111 1.694 1.694 1.706 1.694 1.759 2,525,371 1.7187 -2.71%
2019-06-17 0 2.950 2.940 2.950 2.900 3.010 1,696,000 4,994,060 2.9446 1.742 1.736 1.742 1.712 1.777 2,872,589 1.7385 0.34%
2019-06-14 0 2.940 2.920 2.940 2.900 3.020 1,632,000 4,807,300 2.9456 1.736 1.724 1.736 1.712 1.783 2,764,189 1.7391 -1.34%
2019-06-13 0 2.980 2.960 2.980 2.920 2.990 1,264,000 3,745,930 2.9636 1.759 1.748 1.759 1.724 1.765 2,140,892 1.7497 1.36%
2019-06-12 0 2.940 2.940 2.950 2.900 2.990 1,402,000 4,142,630 2.9548 1.736 1.736 1.742 1.712 1.765 2,374,628 1.7445 -1.67%
2019-06-11 0 2.990 2.990 3.020 2.900 3.030 3,922,000 11,777,940 3.0030 1.765 1.765 1.783 1.712 1.789 6,642,862 1.7730 3.82%
2019-06-10 0 2.880 2.860 2.880 2.800 2.920 3,934,000 11,335,110 2.8813 1.700 1.689 1.700 1.653 1.724 6,663,187 1.7012 3.23%
2019-06-06 0 2.790 2.790 2.810 2.770 2.890 3,460,000 9,676,000 2.7965 1.647 1.647 1.659 1.635 1.706 5,860,352 1.6511 -2.11%
2019-06-05 0 2.850 2.820 2.850 2.820 3.010 2,026,000 5,797,010 2.8613 1.683 1.665 1.683 1.665 1.777 3,431,524 1.6893 -1.38%
2019-06-04 0 2.890 2.870 2.890 2.860 2.930 2,099,380 6,056,536 2.8849 1.706 1.694 1.706 1.689 1.730 3,555,811 1.7033 -0.61%
2019-06-03 0 2.930 2.910 2.930 2.860 3.040 5,656,000 16,451,480 2.9087 1.717 1.705 1.717 1.676 1.781 9,652,951 1.7043 -2.33%
2019-05-31 0 3.000 2.980 3.000 2.980 3.130 4,407,000 13,332,160 3.0252 1.758 1.746 1.758 1.746 1.834 7,521,315 1.7726 -1.96%
2019-05-30 0 3.060 3.050 3.060 3.000 3.100 996,000 3,039,150 3.0514 1.793 1.787 1.793 1.758 1.816 1,699,848 1.7879 -0.33%
2019-05-29 0 3.070 3.040 3.070 3.010 3.080 3,147,000 9,557,080 3.0369 1.799 1.781 1.799 1.764 1.805 5,370,905 1.7794 0.66%
2019-05-28 0 3.050 3.040 3.050 2.980 3.070 3,855,300 11,720,772 3.0402 1.787 1.781 1.787 1.746 1.799 6,579,743 1.7813 1.33%
2019-05-27 0 3.010 3.000 3.010 2.960 3.030 1,088,000 3,264,900 3.0008 1.764 1.758 1.764 1.734 1.775 1,856,862 1.7583 -0.66%
2019-05-24 0 3.030 2.990 3.030 2.930 3.030 1,769,000 5,284,070 2.9870 1.775 1.752 1.775 1.717 1.775 3,019,107 1.7502 2.02%
2019-05-23 0 2.970 2.970 2.980 2.870 3.000 8,543,000 25,167,778 2.9460 1.740 1.740 1.746 1.682 1.758 14,580,121 1.7262 -2.62%
2019-05-22 0 3.050 3.030 3.050 3.000 3.120 1,922,000 5,843,640 3.0404 1.787 1.775 1.787 1.758 1.828 3,280,229 1.7815 0.66%
2019-05-21 0 3.030 3.030 3.040 2.980 3.120 3,001,000 9,174,900 3.0573 1.775 1.775 1.781 1.746 1.828 5,121,730 1.7914 1.00%
2019-05-20 0 3.000 3.000 3.010 2.980 3.150 11,577,000 34,911,605 3.0156 1.758 1.758 1.764 1.746 1.846 19,758,172 1.7669 -5.96%
2019-05-17 0 3.190 3.180 3.190 3.150 3.290 5,693,000 18,202,710 3.1974 1.869 1.863 1.869 1.846 1.928 9,716,098 1.8735 -2.15%
2019-05-16 0 3.260 3.260 3.270 3.190 3.330 1,788,000 5,869,530 3.2827 1.910 1.910 1.916 1.869 1.951 3,051,534 1.9235 0.62%
2019-05-15 0 3.240 3.200 3.240 3.140 3.260 4,468,000 14,279,420 3.1959 1.898 1.875 1.898 1.840 1.910 7,625,422 1.8726 3.18%
2019-05-14 0 3.140 3.130 3.140 3.070 3.180 6,353,000 19,845,385 3.1238 1.840 1.834 1.840 1.799 1.863 10,842,504 1.8303 -2.18%
2019-05-10 0 3.210 3.210 3.220 3.130 3.250 6,404,000 20,478,890 3.1978 1.881 1.881 1.887 1.834 1.904 10,929,544 1.8737 0.63%
2019-05-09 0 3.190 3.170 3.190 3.140 3.310 6,873,000 21,925,510 3.1901 1.869 1.857 1.869 1.840 1.939 11,729,974 1.8692 -3.63%
2019-05-08 0 3.310 3.300 3.320 3.230 3.340 3,671,000 12,088,520 3.2930 1.939 1.934 1.945 1.893 1.957 6,265,202 1.9295 -1.19%
2019-05-07 0 3.350 3.340 3.350 3.190 3.380 5,394,630 17,685,723 3.2784 1.963 1.957 1.963 1.869 1.980 9,206,878 1.9209 2.13%
2019-05-06 0 3.280 3.270 3.280 3.260 3.400 7,689,000 25,275,720 3.2873 1.922 1.916 1.922 1.910 1.992 13,122,621 1.9261 -4.65%
2019-05-03 0 3.440 3.440 3.450 3.400 3.460 4,401,000 15,081,865 3.4269 2.016 2.016 2.021 1.992 2.027 7,511,075 2.0080 0.58%
2019-05-02 0 3.420 3.410 3.420 3.400 3.520 4,013,000 13,761,550 3.4292 2.004 1.998 2.004 1.992 2.062 6,848,885 2.0093 -2.29%
2019-04-30 0 3.500 3.490 3.500 3.410 3.520 2,320,000 8,069,410 3.4782 2.051 2.045 2.051 1.998 2.062 3,959,485 2.0380 0.00%
2019-04-29 0 3.500 3.490 3.500 3.440 3.540 2,899,000 10,165,420 3.5065 2.051 2.045 2.051 2.016 2.074 4,947,650 2.0546 0.86%
2019-04-26 0 3.470 3.460 3.470 3.390 3.530 5,048,000 17,525,955 3.4719 2.033 2.027 2.033 1.986 2.068 8,615,293 2.0343 1.76%
2019-04-25 0 3.410 3.410 3.420 3.400 3.660 12,763,000 44,319,620 3.4725 1.998 1.998 2.004 1.992 2.145 21,782,288 2.0347 -5.80%
2019-04-24 0 3.620 3.620 3.630 3.570 3.750 12,433,000 44,958,390 3.6161 2.121 2.121 2.127 2.092 2.197 21,219,085 2.1188 -2.16%
2019-04-23 0 3.700 3.700 3.720 3.690 3.810 11,954,072 44,689,617 3.7384 2.168 2.168 2.180 2.162 2.232 20,401,711 2.1905 0.00%
2019-04-18 0 3.700 3.700 3.730 3.700 3.800 9,296,000 34,697,860 3.7326 2.168 2.168 2.186 2.168 2.227 15,865,247 2.1870 -3.14%
2019-04-17 0 3.820 3.800 3.820 3.730 3.910 10,674,000 40,700,220 3.8130 2.238 2.227 2.238 2.186 2.291 18,217,044 2.2342 0.00%
2019-04-16 0 3.820 3.800 3.820 3.600 3.830 20,234,000 75,782,810 3.7453 2.238 2.227 2.238 2.109 2.244 34,532,853 2.1945 4.37%
2019-04-15 0 3.660 3.640 3.660 3.630 3.750 10,118,000 37,347,440 3.6912 2.145 2.133 2.145 2.127 2.197 17,268,133 2.1628 -1.08%
2019-04-12 0 3.700 3.690 3.700 3.630 3.740 6,201,000 22,784,155 3.6743 2.168 2.162 2.168 2.127 2.191 10,583,089 2.1529 -0.27%
2019-04-11 0 3.710 3.700 3.710 3.660 3.870 17,728,000 66,084,170 3.7277 2.174 2.168 2.174 2.145 2.268 30,255,927 2.1842 -2.88%
2019-04-10 0 3.820 3.810 3.820 3.610 3.820 157,676,000 570,441,677 3.6178 2.238 2.232 2.238 2.115 2.238 269,101,621 2.1198 -2.80%
2019-04-09 0 3.930 3.930 3.940 3.850 4.000 15,150,000 59,363,900 3.9184 2.303 2.303 2.309 2.256 2.344 25,856,120 2.2959 1.29%
2019-04-08 0 3.880 3.880 3.890 3.840 4.170 19,632,000 78,301,575 3.9885 2.273 2.273 2.279 2.250 2.443 33,505,435 2.3370 -4.43%
2019-04-04 0 4.060 4.050 4.070 3.850 4.070 13,892,000 55,699,830 4.0095 2.379 2.373 2.385 2.256 2.385 23,709,123 2.3493 6.01%
2019-04-03 0 3.830 3.820 3.830 3.640 3.840 8,080,000 30,555,845 3.7817 2.244 2.238 2.244 2.133 2.250 13,789,931 2.2158 5.51%
2019-04-02 0 3.630 3.620 3.630 3.560 3.700 8,068,000 29,239,175 3.6241 2.127 2.121 2.127 2.086 2.168 13,769,450 2.1235 -0.27%
2019-04-01 0 3.640 3.640 3.660 3.640 3.950 14,894,000 55,527,780 3.7282 2.133 2.133 2.145 2.133 2.314 25,419,211 2.1845 -5.21%
2019-03-29 0 3.840 3.820 3.840 3.730 3.840 7,791,000 29,537,900 3.7913 2.250 2.238 2.250 2.186 2.250 13,296,702 2.2214 3.50%
2019-03-28 0 3.710 3.710 3.720 3.630 3.810 10,694,000 39,783,470 3.7202 2.174 2.174 2.180 2.127 2.232 18,251,178 2.1798 1.92%
2019-03-27 0 3.640 3.640 3.650 3.450 3.660 9,387,000 33,636,290 3.5833 2.133 2.133 2.139 2.021 2.145 16,020,554 2.0996 5.81%
2019-03-26 0 3.440 3.440 3.450 3.390 3.500 3,387,000 11,612,900 3.4287 2.016 2.016 2.021 1.986 2.051 5,780,507 2.0090 -0.58%
2019-03-25 0 3.460 3.460 3.470 3.370 3.500 7,854,000 26,913,820 3.4268 2.027 2.027 2.033 1.975 2.051 13,404,222 2.0079 -2.81%
2019-03-22 0 3.560 3.550 3.560 3.500 3.630 6,426,500 22,824,980 3.5517 2.086 2.080 2.086 2.051 2.127 10,967,944 2.0811 2.30%
2019-03-21 0 3.480 3.480 3.490 3.470 3.630 15,173,000 53,223,080 3.5077 2.039 2.039 2.045 2.033 2.127 25,895,373 2.0553 -3.60%
2019-03-20 0 3.610 3.600 3.610 3.530 3.760 15,156,832 55,453,027 3.6586 2.115 2.109 2.115 2.068 2.203 25,867,780 2.1437 -1.37%
2019-03-19 0 3.660 3.660 3.680 3.520 4.000 47,381,000 175,555,665 3.7052 2.145 2.145 2.156 2.062 2.344 80,863,948 2.1710 -10.73%
2019-03-18 0 4.100 4.100 4.110 4.000 4.220 21,117,168 86,019,316 4.0734 2.402 2.402 2.408 2.344 2.473 36,040,134 2.3868 -1.44%
2019-03-15 0 4.160 4.160 4.170 4.150 4.290 6,320,000 26,564,910 4.2033 2.437 2.437 2.443 2.432 2.514 10,786,183 2.4629 -0.95%
2019-03-14 0 4.200 4.200 4.220 4.080 4.250 7,526,000 31,456,295 4.1797 2.461 2.461 2.473 2.391 2.490 12,844,433 2.4490 -1.41%
2019-03-13 0 4.260 4.250 4.260 4.240 4.390 2,895,000 12,471,170 4.3078 2.496 2.490 2.496 2.484 2.572 4,940,823 2.5241 -2.29%
2019-03-12 0 4.360 4.350 4.360 4.320 4.530 4,141,910 18,204,013 4.3951 2.555 2.549 2.555 2.531 2.654 7,068,893 2.5752 -2.24%
2019-03-11 0 4.460 4.460 4.480 4.130 4.500 9,204,000 40,057,663 4.3522 2.613 2.613 2.625 2.420 2.637 15,708,233 2.5501 3.72%
2019-03-08 0 4.300 4.300 4.320 4.240 4.530 9,853,000 43,198,784 4.3843 2.520 2.520 2.531 2.484 2.654 16,815,865 2.5689 -5.91%
2019-03-07 0 4.570 4.570 4.580 4.560 4.700 6,533,000 30,191,770 4.6214 2.678 2.678 2.684 2.672 2.754 11,149,705 2.7079 -1.93%
2019-03-06 0 4.660 4.660 4.680 4.600 4.850 9,408,000 44,090,720 4.6865 2.730 2.730 2.742 2.695 2.842 16,056,394 2.7460 -3.32%
2019-03-05 0 4.820 4.820 4.830 4.400 4.880 16,447,000 76,100,617 4.6270 2.824 2.824 2.830 2.578 2.859 28,069,677 2.7111 8.07%
2019-03-04 0 4.460 4.460 4.470 4.410 4.590 6,247,000 28,027,800 4.4866 2.613 2.613 2.619 2.584 2.689 10,661,596 2.6289 -2.41%
2019-03-01 0 4.570 4.560 4.570 4.400 4.590 4,116,000 18,565,520 4.5106 2.678 2.672 2.678 2.578 2.689 7,024,673 2.6429 2.47%
2019-02-28 0 4.460 4.450 4.460 4.410 4.530 5,608,000 25,124,100 4.4800 2.613 2.607 2.613 2.584 2.654 9,571,031 2.6250 0.00%
2019-02-27 0 4.460 4.460 4.470 4.410 4.710 10,896,000 49,155,415 4.5113 2.613 2.613 2.619 2.584 2.760 18,595,926 2.6433 -5.11%
2019-02-26 0 4.700 4.690 4.700 4.500 4.740 7,457,000 34,646,120 4.6461 2.754 2.748 2.754 2.637 2.777 12,726,672 2.7223 -0.21%
2019-02-25 0 4.710 4.690 4.710 4.630 4.940 11,568,009 55,474,472 4.7955 2.760 2.748 2.760 2.713 2.895 19,742,827 2.8099 2.17%
2019-02-22 0 4.610 4.600 4.610 4.410 4.700 45,471,000 206,749,040 4.5468 2.701 2.695 2.701 2.584 2.754 77,604,200 2.6641 4.77%
2019-02-21 0 4.400 4.400 4.420 4.320 5.180 44,243,000 206,219,310 4.6611 2.578 2.578 2.590 2.531 3.035 75,508,403 2.7311 -13.39%
2019-02-20 0 5.080 5.080 5.100 5.000 5.250 5,754,000 29,393,630 5.1084 2.977 2.977 2.988 2.930 3.076 9,820,206 2.9932 -0.39%
2019-02-19 0 5.100 5.090 5.100 5.000 5.240 7,592,000 38,899,690 5.1238 2.988 2.982 2.988 2.930 3.070 12,957,073 3.0022 -0.97%
2019-02-18 0 5.150 5.140 5.150 4.910 5.150 4,735,000 24,160,670 5.1026 3.018 3.012 3.018 2.877 3.018 8,081,104 2.9898 5.97%
2019-02-15 0 4.860 4.850 4.860 4.800 5.010 6,630,000 32,233,520 4.8618 2.848 2.842 2.848 2.812 2.936 11,315,252 2.8487 -2.02%
2019-02-14 0 4.960 4.950 4.960 4.820 5.130 20,909,000 104,196,710 4.9833 2.906 2.900 2.906 2.824 3.006 35,684,859 2.9199 5.31%
2019-02-13 0 4.710 4.690 4.720 4.610 4.790 4,561,000 21,449,100 4.7027 2.760 2.748 2.766 2.701 2.807 7,784,143 2.7555 2.17%
2019-02-12 0 4.610 4.600 4.610 4.590 4.760 3,054,000 14,183,370 4.6442 2.701 2.695 2.701 2.689 2.789 5,212,184 2.7212 -2.74%
2019-02-11 0 4.740 4.740 4.750 4.510 4.840 9,189,000 43,071,530 4.6873 2.777 2.777 2.783 2.643 2.836 15,682,633 2.7464 1.07%
2019-02-08 0 4.690 4.680 4.690 4.410 4.750 5,863,000 26,805,520 4.5720 2.748 2.742 2.748 2.584 2.783 10,006,233 2.6789 1.52%
2019-02-04 0 4.620 4.610 4.620 4.160 4.640 7,432,122 32,756,082 4.4074 2.707 2.701 2.707 2.437 2.719 12,684,214 2.5824 12.68%
2019-02-01 0 4.100 4.090 4.100 3.920 4.140 5,676,000 23,034,708 4.0583 2.402 2.396 2.402 2.297 2.426 9,687,085 2.3779 5.40%
2019-01-31 0 3.890 3.890 3.900 3.880 3.950 1,869,000 7,292,130 3.9016 2.279 2.279 2.285 2.273 2.314 3,189,775 2.2861 -0.51%
2019-01-30 0 3.910 3.900 3.910 3.890 4.090 3,618,000 14,206,735 3.9267 2.291 2.285 2.291 2.279 2.396 6,174,749 2.3008 -2.49%
2019-01-29 0 4.010 4.000 4.010 3.860 4.050 5,047,000 19,911,090 3.9451 2.350 2.344 2.350 2.262 2.373 8,613,587 2.3116 1.26%
2019-01-28 0 3.960 3.930 3.960 3.900 4.130 3,994,000 15,851,790 3.9689 2.320 2.303 2.320 2.285 2.420 6,816,458 2.3255 -3.18%
2019-01-25 0 4.090 4.090 4.100 3.830 4.090 6,774,000 26,880,800 3.9682 2.396 2.396 2.402 2.244 2.396 11,561,014 2.3251 7.92%
2019-01-24 0 3.790 3.770 3.800 3.620 3.810 3,300,000 12,300,625 3.7275 2.221 2.209 2.227 2.121 2.232 5,632,026 2.1840 2.71%
2019-01-23 0 3.690 3.680 3.690 3.680 3.750 1,413,000 5,234,870 3.7048 2.162 2.156 2.162 2.156 2.197 2,411,531 2.1708 -1.86%
2019-01-22 0 3.760 3.740 3.760 3.720 3.860 1,764,000 6,653,180 3.7716 2.203 2.191 2.203 2.180 2.262 3,010,574 2.2099 -3.34%
2019-01-21 0 3.890 3.860 3.890 3.850 4.020 4,910,000 19,207,721 3.9120 2.279 2.262 2.279 2.256 2.355 8,379,772 2.2922 -2.02%
2019-01-18 0 3.970 3.960 3.970 3.810 3.970 4,799,000 18,649,150 3.8860 2.326 2.320 2.326 2.232 2.326 8,190,331 2.2770 2.58%
2019-01-17 0 3.870 3.850 3.870 3.760 3.900 2,836,000 10,930,220 3.8541 2.268 2.256 2.268 2.203 2.285 4,840,129 2.2582 1.31%
2019-01-16 0 3.820 3.820 3.830 3.700 3.850 4,339,000 16,495,960 3.8018 2.238 2.238 2.244 2.168 2.256 7,405,261 2.2276 2.41%
2019-01-15 0 3.730 3.720 3.730 3.510 3.760 4,059,000 14,939,120 3.6805 2.186 2.180 2.186 2.057 2.203 6,927,392 2.1565 4.19%
2019-01-14 0 3.580 3.580 3.590 3.550 3.750 2,333,000 8,413,157 3.6062 2.098 2.098 2.104 2.080 2.197 3,981,672 2.1130 -1.38%
2019-01-11 0 3.630 3.610 3.630 3.390 3.640 4,422,000 15,736,680 3.5587 2.127 2.115 2.127 1.986 2.133 7,546,915 2.0852 6.14%
2019-01-10 0 3.420 3.410 3.420 3.260 3.450 5,038,000 17,093,912 3.3930 2.004 1.998 2.004 1.910 2.021 8,598,227 1.9881 3.01%
2019-01-09 0 3.320 3.310 3.320 3.320 3.560 4,606,000 15,759,320 3.4215 1.945 1.939 1.945 1.945 2.086 7,860,943 2.0048 -4.05%
2019-01-08 0 3.460 3.440 3.460 3.350 3.570 5,307,000 18,487,215 3.4836 2.027 2.016 2.027 1.963 2.092 9,057,322 2.0411 0.00%
2019-01-07 0 3.460 3.460 3.470 3.320 3.480 3,522,000 12,018,310 3.4124 2.027 2.027 2.033 1.945 2.039 6,010,908 1.9994 2.67%
2019-01-04 0 3.370 3.360 3.370 3.170 3.380 5,261,000 17,225,575 3.2742 1.975 1.969 1.975 1.857 1.980 8,978,815 1.9185 2.12%
2019-01-03 0 3.300 3.300 3.340 3.230 3.450 2,871,000 9,534,497 3.3210 1.934 1.934 1.957 1.893 2.021 4,899,863 1.9459 -1.49%
2019-01-02 0 3.350 3.350 3.390 3.320 3.470 1,920,000 6,522,820 3.3973 1.963 1.963 1.986 1.945 2.033 3,276,815 1.9906 -2.05%
2018-12-31 0 3.420 3.420 3.430 3.420 3.520 736,510 2,546,774 3.4579 2.004 2.004 2.010 2.004 2.062 1,256,983 2.0261 0.00%
2018-12-28 0 3.420 3.410 3.420 3.250 3.420 3,726,000 12,344,650 3.3131 2.004 1.998 2.004 1.904 2.004 6,359,069 1.9413 1.18%
2018-12-27 0 3.380 3.380 3.390 3.320 3.540 1,767,000 6,009,755 3.4011 1.980 1.980 1.986 1.945 2.074 3,015,694 1.9928 -2.87%
2018-12-24 0 3.480 3.460 3.480 3.360 3.580 3,074,000 10,613,110 3.4525 2.039 2.027 2.039 1.969 2.098 5,246,318 2.0230 0.00%
2018-12-21 0 3.480 3.480 3.490 3.400 3.510 4,564,000 15,769,905 3.4553 2.039 2.039 2.045 1.992 2.057 7,789,263 2.0246 -1.97%
2018-12-20 0 3.550 3.540 3.550 3.500 3.650 3,663,000 13,073,640 3.5691 2.080 2.074 2.080 2.051 2.139 6,251,549 2.0913 1.14%
2018-12-19 0 3.510 3.510 3.520 3.440 3.670 5,979,000 21,051,115 3.5208 2.057 2.057 2.062 2.016 2.150 10,204,207 2.0630 -4.10%
2018-12-18 0 3.660 3.650 3.660 3.620 3.860 3,904,000 14,563,240 3.7303 2.145 2.139 2.145 2.121 2.262 6,662,858 2.1857 -2.40%
2018-12-17 0 3.750 3.750 3.760 3.700 3.850 2,573,000 9,651,210 3.7510 2.197 2.197 2.203 2.168 2.256 4,391,274 2.1978 -2.85%
2018-12-14 0 3.860 3.860 3.870 3.840 3.970 2,831,000 10,964,460 3.8730 2.262 2.262 2.268 2.250 2.326 4,831,596 2.2693 -3.50%
2018-12-13 0 4.000 3.990 4.000 3.770 4.030 4,461,000 17,532,180 3.9301 2.344 2.338 2.344 2.209 2.361 7,613,475 2.3028 3.63%
2018-12-12 0 3.860 3.860 3.870 3.850 4.000 2,541,000 9,918,810 3.9035 2.262 2.262 2.268 2.256 2.344 4,336,660 2.2872 -1.78%
2018-12-11 0 3.930 3.910 3.930 3.890 4.060 1,982,000 7,790,540 3.9306 2.303 2.291 2.303 2.279 2.379 3,382,629 2.3031 0.51%
2018-12-10 0 3.910 3.900 3.910 3.890 4.150 4,619,000 18,273,490 3.9562 2.291 2.285 2.291 2.279 2.432 7,883,130 2.3181 -5.78%
2018-12-07 0 4.150 4.150 4.160 4.150 4.260 1,494,000 6,216,500 4.1610 2.432 2.432 2.437 2.432 2.496 2,549,772 2.4381 -1.19%
2018-12-06 0 4.200 4.200 4.220 4.200 4.330 2,182,000 9,246,520 4.2376 2.461 2.461 2.473 2.461 2.537 3,723,964 2.4830 -3.89%
2018-12-05 0 4.370 4.370 4.380 4.210 4.420 2,525,000 11,012,585 4.3614 2.561 2.561 2.566 2.467 2.590 4,309,353 2.5555 -0.23%
2018-12-04 0 4.380 4.360 4.380 4.270 4.400 4,813,000 20,961,710 4.3552 2.566 2.555 2.566 2.502 2.578 8,214,225 2.5519 2.58%
2018-12-03 0 4.270 4.260 4.280 4.230 4.450 7,177,000 31,020,915 4.3223 2.502 2.496 2.508 2.479 2.607 12,248,803 2.5326 2.89%
2018-11-30 0 4.150 4.140 4.150 3.920 4.230 3,439,000 14,197,250 4.1283 2.432 2.426 2.432 2.297 2.479 5,869,254 2.4189 3.75%
2018-11-29 0 4.000 4.000 4.010 3.900 4.300 8,497,000 34,433,920 4.0525 2.344 2.344 2.350 2.285 2.520 14,501,614 2.3745 -4.53%
2018-11-28 0 4.190 4.180 4.200 4.100 4.300 4,340,909 18,156,463 4.1826 2.455 2.449 2.461 2.402 2.520 7,408,519 2.4508 -0.48%
2018-11-27 0 4.210 4.190 4.210 4.160 4.330 3,072,000 12,986,775 4.2275 2.467 2.455 2.467 2.437 2.537 5,242,904 2.4770 -1.64%
2018-11-26 0 4.280 4.280 4.290 4.250 4.450 3,833,000 16,639,000 4.3410 2.508 2.508 2.514 2.490 2.607 6,541,684 2.5435 -0.47%
2018-11-23 0 4.300 4.290 4.300 4.280 4.370 1,941,000 8,362,900 4.3086 2.520 2.514 2.520 2.508 2.561 3,312,655 2.5245 -0.92%
2018-11-22 0 4.340 4.330 4.340 4.330 4.580 2,108,000 9,314,780 4.4188 2.543 2.537 2.543 2.537 2.684 3,597,670 2.5891 -2.25%
2018-11-21 0 4.440 4.430 4.440 4.200 4.470 4,520,000 19,968,250 4.4178 2.602 2.596 2.602 2.461 2.619 7,714,169 2.5885 3.02%
2018-11-20 0 4.310 4.310 4.320 4.250 4.390 3,648,000 15,724,090 4.3103 2.525 2.525 2.531 2.490 2.572 6,225,949 2.5256 -2.93%
2018-11-19 0 4.440 4.430 4.440 4.410 4.640 1,609,000 7,226,470 4.4913 2.602 2.596 2.602 2.584 2.719 2,746,039 2.6316 -1.33%
2018-11-16 0 4.500 4.480 4.500 4.000 4.540 15,806,000 69,167,860 4.3761 2.637 2.625 2.637 2.344 2.660 26,975,698 2.5641 -4.46%
2018-11-15 0 4.710 4.690 4.710 4.580 4.720 1,891,000 8,857,870 4.6842 2.760 2.748 2.760 2.684 2.766 3,227,322 2.7447 1.07%
2018-11-14 0 4.660 4.630 4.660 4.550 4.710 4,568,000 21,250,620 4.6521 2.730 2.713 2.730 2.666 2.760 7,796,089 2.7258 0.65%
2018-11-13 0 4.630 4.620 4.630 4.300 4.710 4,856,000 22,291,780 4.5906 2.713 2.707 2.713 2.520 2.760 8,287,612 2.6898 1.98%
2018-11-12 0 4.540 4.530 4.540 4.340 4.580 3,111,000 14,027,800 4.5091 2.660 2.654 2.660 2.543 2.684 5,309,465 2.6420 3.65%
2018-11-09 0 4.380 4.370 4.380 4.310 4.500 3,595,000 15,735,260 4.3770 2.566 2.561 2.566 2.525 2.637 6,135,495 2.5646 -3.52%
2018-11-08 0 4.540 4.540 4.550 4.490 4.800 8,933,000 41,036,300 4.5938 2.660 2.660 2.666 2.631 2.812 15,245,724 2.6917 -2.37%
2018-11-07 0 4.650 4.630 4.650 4.510 4.800 15,172,000 70,369,820 4.6381 2.725 2.713 2.725 2.643 2.812 25,893,667 2.7176 4.73%
2018-11-06 0 4.440 4.430 4.440 4.170 4.460 8,490,000 36,772,110 4.3312 2.602 2.596 2.602 2.443 2.613 14,489,667 2.5378 5.21%
2018-11-05 0 4.220 4.210 4.220 4.010 4.380 6,931,000 29,248,780 4.2200 2.473 2.467 2.473 2.350 2.566 11,828,962 2.4726 -2.31%
2018-11-02 0 4.320 4.300 4.320 3.950 4.320 12,199,000 51,028,265 4.1830 2.531 2.520 2.531 2.314 2.531 20,819,723 2.4510 13.39%
2018-11-01 0 3.810 3.810 3.820 3.770 3.950 7,103,000 27,442,730 3.8635 2.232 2.232 2.238 2.209 2.314 12,122,510 2.2638 3.53%
2018-10-31 0 3.680 3.680 3.690 3.580 3.790 7,594,000 28,071,409 3.6965 2.156 2.156 2.162 2.098 2.221 12,960,487 2.1659 3.08%
2018-10-30 0 3.570 3.540 3.570 3.420 3.650 6,040,000 21,423,699 3.5470 2.092 2.074 2.092 2.004 2.139 10,308,314 2.0783 3.18%
2018-10-29 0 3.460 3.460 3.490 3.400 3.960 12,812,000 46,302,878 3.6140 2.027 2.027 2.045 1.992 2.320 21,865,915 2.1176 -12.41%
2018-10-26 0 3.950 3.940 3.950 3.890 4.040 16,168,000 63,981,910 3.9573 2.314 2.309 2.314 2.279 2.367 27,593,515 2.3187 0.51%
2018-10-25 0 3.930 3.920 3.930 3.890 3.990 13,749,000 53,969,150 3.9253 2.303 2.297 2.303 2.279 2.338 23,465,069 2.3000 -5.07%
2018-10-24 0 4.140 4.130 4.140 4.090 4.330 9,286,000 38,754,120 4.1734 2.426 2.420 2.426 2.396 2.537 15,848,180 2.4453 -3.50%
2018-10-23 0 4.290 4.280 4.290 4.150 4.640 10,037,000 43,467,930 4.3308 2.514 2.508 2.514 2.432 2.719 17,129,893 2.5375 -7.54%
2018-10-22 0 4.640 4.630 4.640 4.060 4.680 12,457,000 55,430,230 4.4497 2.719 2.713 2.719 2.379 2.742 21,260,045 2.6072 15.71%
2018-10-19 0 4.010 4.010 4.020 3.750 4.090 11,440,010 45,243,019 3.9548 2.350 2.350 2.355 2.197 2.396 19,524,374 2.3173 2.82%
2018-10-18 0 3.900 3.870 3.900 3.850 4.140 8,668,000 34,367,970 3.9649 2.285 2.268 2.285 2.256 2.426 14,793,455 2.3232 -4.65%
2018-10-16 0 4.090 4.080 4.090 3.900 4.250 8,687,000 35,325,455 4.0665 2.396 2.391 2.396 2.285 2.490 14,825,882 2.3827 -2.85%
2018-10-15 0 4.210 4.200 4.210 4.170 4.350 5,167,000 21,989,630 4.2558 2.467 2.461 2.467 2.443 2.549 8,818,388 2.4936 -0.94%
2018-10-12 0 4.250 4.240 4.250 4.080 4.270 13,607,100 57,379,758 4.2169 2.490 2.484 2.490 2.391 2.502 23,222,892 2.4708 2.91%
2018-10-11 0 4.130 4.130 4.150 4.110 4.500 9,750,000 41,102,100 4.2156 2.420 2.420 2.432 2.408 2.637 16,640,077 2.4701 -10.61%
2018-10-10 0 4.620 4.620 4.640 4.550 4.780 6,042,006 27,939,317 4.6242 2.707 2.707 2.719 2.666 2.801 10,311,738 2.7095 -2.53%
2018-10-09 0 4.740 4.720 4.740 4.580 4.800 5,192,774 24,508,912 4.7198 2.777 2.766 2.777 2.684 2.812 8,862,375 2.7655 1.94%
2018-10-08 0 4.650 4.650 4.670 4.600 5.110 11,146,000 53,502,950 4.8002 2.725 2.725 2.736 2.695 2.994 19,022,595 2.8126 -5.49%
2018-10-05 0 4.920 4.910 4.920 4.820 5.070 1,700,778 8,336,364 4.9015 2.883 2.877 2.883 2.824 2.971 2,902,675 2.8720 -1.99%
2018-10-04 0 5.020 5.010 5.020 5.000 5.110 1,533,000 7,724,050 5.0385 2.941 2.936 2.941 2.930 2.994 2,616,332 2.9522 -2.71%
2018-10-03 0 5.160 5.150 5.160 5.070 5.200 2,035,000 10,452,670 5.1364 3.023 3.018 3.023 2.971 3.047 3,473,083 3.0096 2.79%
2018-10-02 0 5.020 5.020 5.050 4.920 5.400 5,663,000 28,495,580 5.0319 2.941 2.941 2.959 2.883 3.164 9,664,898 2.9484 -6.86%
2018-09-28 0 5.390 5.370 5.390 5.250 5.530 3,117,020 16,855,866 5.4077 3.158 3.146 3.158 3.076 3.240 5,319,739 3.1686 0.75%
2018-09-27 0 5.350 5.330 5.350 5.190 5.460 2,958,500 15,661,050 5.2936 3.135 3.123 3.135 3.041 3.199 5,049,197 3.1017 -1.11%
2018-09-26 0 5.410 5.400 5.410 5.290 5.530 5,956,000 32,242,550 5.4135 3.170 3.164 3.170 3.100 3.240 10,164,954 3.1719 1.88%
2018-09-24 0 5.310 5.300 5.310 5.160 5.480 3,049,000 16,038,840 5.2604 3.111 3.105 3.111 3.023 3.211 5,203,651 3.0822 -3.10%
2018-09-21 0 5.480 5.460 5.480 5.200 5.490 4,120,000 22,230,850 5.3958 3.211 3.199 3.211 3.047 3.217 7,031,499 3.1616 4.98%
2018-09-20 0 5.220 5.210 5.220 5.100 5.520 4,815,000 25,439,430 5.2834 3.059 3.053 3.059 2.988 3.234 8,217,638 3.0957 -1.51%
2018-09-19 0 5.300 5.290 5.300 5.060 5.310 13,304,000 68,997,420 5.1862 3.105 3.100 3.105 2.965 3.111 22,705,599 3.0388 4.33%
2018-09-18 0 5.080 5.060 5.080 4.860 5.200 5,656,000 28,786,310 5.0895 2.977 2.965 2.977 2.848 3.047 9,652,951 2.9821 2.83%
2018-09-17 0 4.940 4.940 4.950 4.830 5.050 6,373,000 31,449,200 4.9348 2.895 2.895 2.900 2.830 2.959 10,876,637 2.8914 0.61%
2018-09-14 0 4.910 4.900 4.910 4.600 4.960 19,089,000 91,223,596 4.7789 2.877 2.871 2.877 2.695 2.906 32,578,711 2.8001 6.97%
2018-09-13 0 4.590 4.590 4.630 4.470 5.080 17,125,600 80,875,446 4.7225 2.689 2.689 2.713 2.619 2.977 29,227,826 2.7671 -5.15%
2018-09-12 0 4.870 4.870 4.900 4.850 5.240 9,989,000 49,995,410 5.0050 2.835 2.835 2.853 2.824 3.051 17,157,186 2.9140 -7.06%
2018-09-11 0 5.240 5.220 5.240 5.150 5.340 4,481,000 23,499,520 5.2443 3.051 3.039 3.051 2.998 3.109 7,696,602 3.0532 -0.57%
2018-09-10 0 5.270 5.240 5.270 5.190 5.480 6,022,100 31,817,120 5.2834 3.068 3.051 3.068 3.022 3.190 10,343,607 3.0760 -3.83%
2018-09-07 0 5.480 5.470 5.490 5.200 5.600 9,030,000 48,480,870 5.3689 3.190 3.185 3.196 3.027 3.260 15,510,000 3.1258 6.41%
2018-09-06 0 5.150 5.150 5.160 5.050 5.280 10,901,000 56,155,600 5.1514 2.998 2.998 3.004 2.940 3.074 18,723,645 2.9992 0.00%
2018-09-05 0 5.150 5.150 5.160 5.070 5.640 13,047,000 68,462,845 5.2474 2.998 2.998 3.004 2.952 3.284 22,409,632 3.0551 -8.04%
2018-09-04 0 5.600 5.600 5.610 5.370 5.630 9,869,000 54,409,754 5.5132 3.260 3.260 3.266 3.126 3.278 16,951,074 3.2098 3.13%
2018-09-03 0 5.430 5.430 5.440 5.260 5.690 11,441,000 62,107,710 5.4285 3.161 3.161 3.167 3.062 3.313 19,651,153 3.1605 -4.06%
2018-08-31 0 5.660 5.640 5.660 5.610 5.910 5,550,000 31,821,260 5.7336 3.295 3.284 3.295 3.266 3.441 9,532,724 3.3381 -1.39%
2018-08-30 0 5.740 5.730 5.740 5.680 6.070 4,622,079 26,773,780 5.7926 3.342 3.336 3.342 3.307 3.534 7,938,920 3.3725 -4.33%
2018-08-29 0 6.000 5.990 6.000 5.920 6.150 5,379,000 32,273,780 6.0000 3.493 3.487 3.493 3.447 3.581 9,239,014 3.4932 -2.91%
2018-08-28 0 6.180 6.170 6.180 5.950 6.250 10,534,000 64,499,180 6.1230 3.598 3.592 3.598 3.464 3.639 18,093,283 3.5648 2.66%
2018-08-27 0 6.020 6.010 6.020 5.840 6.150 12,493,000 75,105,260 6.0118 3.505 3.499 3.505 3.400 3.581 21,458,077 3.5001 3.26%
2018-08-24 0 5.830 5.820 5.830 5.630 5.900 4,940,000 28,563,230 5.7820 3.394 3.388 3.394 3.278 3.435 8,484,984 3.3663 1.39%
2018-08-23 0 5.750 5.740 5.750 5.460 5.790 6,550,000 37,127,030 5.6682 3.348 3.342 3.348 3.179 3.371 11,250,333 3.3001 3.42%
2018-08-22 0 5.560 5.550 5.560 5.310 5.710 15,181,000 83,352,840 5.4906 3.237 3.231 3.237 3.092 3.324 26,075,007 3.1967 -2.63%
2018-08-21 0 5.710 5.700 5.710 5.040 5.770 16,969,000 93,490,155 5.5095 3.324 3.319 3.324 2.934 3.359 29,146,090 3.2076 13.52%
2018-08-20 0 5.030 5.010 5.030 4.700 5.030 7,095,000 35,068,750 4.9427 2.928 2.917 2.928 2.736 2.928 12,186,429 2.8777 6.79%
2018-08-17 0 4.710 4.710 4.740 4.670 5.150 21,120,000 102,595,240 4.8577 2.742 2.742 2.760 2.719 2.998 36,275,881 2.8282 -6.55%
2018-08-16 0 5.040 5.020 5.040 4.880 5.360 11,949,400 60,592,618 5.0708 2.934 2.923 2.934 2.841 3.121 20,524,385 2.9522 1.82%
2018-08-15 0 4.950 4.950 4.960 4.860 5.250 17,969,528 90,193,081 5.0192 2.882 2.882 2.888 2.830 3.057 30,864,605 2.9222 -4.81%
2018-08-14 0 5.200 5.190 5.200 4.930 5.360 60,379,000 309,441,510 5.1250 3.027 3.022 3.027 2.870 3.121 103,707,454 2.9838 10.64%
2018-08-13 0 4.700 4.690 4.700 4.610 5.790 66,361,000 355,028,077 5.3500 2.736 2.731 2.736 2.684 3.371 113,982,186 3.1148 -32.47%
2018-08-10 0 6.960 6.920 6.960 6.880 7.130 3,580,000 25,109,745 7.0139 4.052 4.029 4.052 4.006 4.151 6,149,037 4.0835 -1.56%
2018-08-09 0 7.070 7.070 7.080 6.840 7.170 4,954,000 34,886,330 7.0421 4.116 4.116 4.122 3.982 4.174 8,509,030 4.0999 1.43%
2018-08-08 0 6.970 6.970 6.980 6.880 7.290 5,756,000 40,371,982 7.0139 4.058 4.058 4.064 4.006 4.244 9,886,552 4.0835 -3.86%
2018-08-07 0 7.250 7.220 7.250 6.670 7.260 7,916,000 55,963,060 7.0696 4.221 4.204 4.221 3.883 4.227 13,596,585 4.1160 9.02%
2018-08-06 0 6.650 6.620 6.650 6.600 7.020 4,674,000 31,799,150 6.8034 3.872 3.854 3.872 3.843 4.087 8,028,100 3.9610 -2.35%
2018-08-03 0 6.810 6.810 6.830 6.760 7.050 5,289,678 36,425,944 6.8862 3.965 3.965 3.976 3.936 4.105 9,085,593 4.0092 -3.40%
2018-08-02 0 7.050 7.050 7.060 6.890 7.270 9,031,322 63,569,712 7.0388 4.105 4.105 4.110 4.011 4.233 15,512,271 4.0980 -3.03%
2018-08-01 0 7.270 7.250 7.270 7.190 7.720 8,338,000 61,457,515 7.3708 4.233 4.221 4.233 4.186 4.495 14,321,416 4.2913 -4.34%
2018-07-31 0 7.600 7.560 7.600 7.540 7.910 9,075,000 69,641,508 7.6740 4.425 4.401 4.425 4.390 4.605 15,587,293 4.4678 -4.40%
2018-07-30 0 7.950 7.950 7.980 7.880 8.200 5,735,000 45,915,432 8.0062 4.629 4.629 4.646 4.588 4.774 9,850,482 4.6612 -1.85%
2018-07-27 0 8.100 8.100 8.110 7.690 8.140 5,334,000 42,637,435 7.9935 4.716 4.716 4.722 4.477 4.739 9,161,721 4.6539 2.02%
2018-07-26 0 7.940 7.930 7.940 7.750 8.030 3,648,000 28,901,580 7.9226 4.623 4.617 4.623 4.512 4.675 6,265,834 4.6126 1.79%
2018-07-25 0 7.800 7.800 7.840 7.750 7.880 1,608,000 12,588,345 7.8286 4.541 4.541 4.564 4.512 4.588 2,761,914 4.5578 0.00%
2018-07-24 0 7.800 7.790 7.840 7.600 7.900 4,233,000 32,984,471 7.7922 4.541 4.535 4.564 4.425 4.599 7,270,635 4.5367 1.96%
2018-07-23 0 7.650 7.630 7.650 7.510 7.770 2,717,000 20,798,360 7.6549 4.454 4.442 4.454 4.372 4.524 4,666,741 4.4567 -0.91%
2018-07-20 0 7.720 7.710 7.720 7.500 7.800 3,332,000 25,497,404 7.6523 4.495 4.489 4.495 4.367 4.541 5,723,070 4.4552 -0.13%
2018-07-19 0 7.730 7.720 7.730 7.720 8.050 3,081,000 24,187,207 7.8504 4.500 4.495 4.500 4.495 4.687 5,291,950 4.5706 -2.77%
2018-07-18 0 7.950 7.950 7.960 7.760 8.180 6,377,334 50,968,300 7.9921 4.629 4.629 4.634 4.518 4.762 10,953,760 4.6530 -1.73%
2018-07-17 0 8.090 8.080 8.090 8.010 8.220 4,411,000 35,808,191 8.1179 4.710 4.704 4.710 4.663 4.786 7,576,369 4.7263 -0.74%
2018-07-16 0 8.150 8.150 8.170 7.790 8.350 7,392,000 59,573,430 8.0592 4.745 4.745 4.757 4.535 4.861 12,696,558 4.6921 3.16%
2018-07-13 0 7.900 7.900 7.930 7.800 8.170 5,864,000 46,664,225 7.9577 4.599 4.599 4.617 4.541 4.757 10,072,053 4.6330 -0.63%
2018-07-12 0 7.950 7.940 7.950 7.630 7.970 6,901,000 54,249,150 7.8611 4.629 4.623 4.629 4.442 4.640 11,853,213 4.5767 4.06%
2018-07-11 0 7.640 7.640 7.650 7.200 7.750 13,183,000 100,641,350 7.6342 4.448 4.448 4.454 4.192 4.512 22,643,226 4.4447 2.55%
2018-07-10 0 7.450 7.450 7.500 7.380 7.600 8,090,000 60,453,260 7.4726 4.337 4.337 4.367 4.297 4.425 13,895,449 4.3506 -0.13%
2018-07-09 0 7.460 7.450 7.460 7.080 7.470 7,403,000 54,080,500 7.3052 4.343 4.337 4.343 4.122 4.349 12,715,452 4.2531 7.49%
2018-07-06 0 6.940 6.930 6.940 6.660 7.060 8,698,800 59,899,600 6.8860 4.041 4.035 4.041 3.877 4.110 14,941,129 4.0090 0.87%
2018-07-05 0 6.880 6.880 6.900 6.730 7.280 13,105,442 90,859,622 6.9330 4.006 4.006 4.017 3.918 4.238 22,510,012 4.0364 -3.37%
2018-07-04 0 7.120 7.100 7.120 7.020 7.500 6,252,000 45,204,192 7.2304 4.145 4.134 4.145 4.087 4.367 10,738,485 4.2096 -5.07%
2018-07-03 0 7.500 7.470 7.500 6.940 7.550 12,760,000 92,213,330 7.2268 4.367 4.349 4.367 4.041 4.396 21,916,678 4.2075 3.45%
2018-06-29 0 7.250 7.250 7.290 6.860 7.390 10,190,000 73,997,590 7.2618 4.221 4.221 4.244 3.994 4.302 17,502,426 4.2278 5.53%
2018-06-28 0 6.870 6.870 6.880 6.860 7.290 11,064,510 77,958,652 7.0458 4.000 4.000 4.006 3.994 4.244 19,004,491 4.1021 -2.55%
2018-06-27 0 7.050 7.050 7.070 7.050 7.600 8,363,000 60,551,480 7.2404 4.105 4.105 4.116 4.105 4.425 14,364,356 4.2154 -5.37%
2018-06-26 0 7.450 7.450 7.460 6.970 7.620 18,087,000 131,941,490 7.2948 4.337 4.337 4.343 4.058 4.436 31,066,376 4.2471 -2.49%
2018-06-25 0 7.640 7.640 7.650 7.550 7.990 7,795,921 59,790,504 7.6695 4.448 4.448 4.454 4.396 4.652 13,390,336 4.4652 -3.90%
2018-06-22 0 7.950 7.940 7.950 7.610 8.080 8,018,500 63,670,960 7.9405 4.629 4.623 4.629 4.431 4.704 13,772,640 4.6230 1.92%
2018-06-21 0 7.800 7.800 7.820 7.770 8.190 8,829,000 69,918,330 7.9192 4.541 4.541 4.553 4.524 4.768 15,164,761 4.6106 -4.18%
2018-06-20 0 8.140 8.120 8.140 7.530 8.310 17,536,000 140,343,393 8.0032 4.739 4.728 4.739 4.384 4.838 30,119,974 4.6595 5.71%
2018-06-19 0 7.700 7.680 7.700 7.510 7.970 14,542,000 111,958,110 7.6989 4.483 4.471 4.483 4.372 4.640 24,977,456 4.4824 -3.51%
2018-06-15 0 7.980 7.960 7.980 7.910 8.220 10,698,000 86,349,230 8.0715 4.646 4.634 4.646 4.605 4.786 18,374,971 4.6993 0.00%
2018-06-14 0 7.980 7.970 7.980 7.870 8.140 12,534,000 100,145,365 7.9899 4.646 4.640 4.646 4.582 4.739 21,528,499 4.6518 -3.39%
2018-06-13 0 8.260 8.250 8.260 8.130 8.480 8,233,000 67,996,840 8.2591 4.809 4.803 4.809 4.733 4.937 14,141,067 4.8085 -1.55%
2018-06-12 0 8.390 8.380 8.390 7.600 8.520 30,195,000 246,678,900 8.1695 4.885 4.879 4.885 4.425 4.960 51,863,174 4.7563 13.38%
2018-06-11 0 7.400 7.400 7.410 7.200 7.460 7,033,000 52,016,010 7.3960 4.308 4.308 4.314 4.192 4.343 12,079,937 4.3060 2.21%
2018-06-08 0 7.240 7.240 7.260 7.100 7.450 8,345,292 60,806,922 7.2864 4.215 4.215 4.227 4.134 4.337 14,333,940 4.2422 -0.55%
2018-06-07 0 7.280 7.280 7.290 7.260 7.850 10,740,000 81,098,230 7.5510 4.238 4.238 4.244 4.227 4.570 18,447,110 4.3963 -4.46%
2018-06-06 0 7.620 7.610 7.620 7.560 7.830 9,315,000 71,241,440 7.6480 4.436 4.431 4.436 4.401 4.559 15,999,519 4.4527 -2.93%
2018-06-05 0 7.850 7.840 7.850 7.590 7.920 9,086,000 70,944,722 7.8081 4.570 4.564 4.570 4.419 4.611 15,606,186 4.5459 2.35%
2018-06-04 0 7.670 7.660 7.670 7.530 7.940 7,844,000 60,457,480 7.7075 4.466 4.460 4.466 4.384 4.623 13,472,917 4.4873 -2.17%
2018-06-01 0 7.840 7.830 7.840 7.740 8.040 6,695,000 52,501,140 7.8418 4.564 4.559 4.564 4.506 4.681 11,499,386 4.5656 -0.76%
2018-05-31 0 7.900 7.900 7.910 7.510 7.910 17,732,120 137,993,959 7.7821 4.599 4.599 4.605 4.372 4.605 30,456,831 4.5308 5.33%
2018-05-30 0 7.500 7.490 7.500 7.200 7.550 14,006,000 104,206,765 7.4402 4.367 4.361 4.367 4.192 4.396 24,056,818 4.3317 0.54%
2018-05-29 0 7.460 7.430 7.460 7.370 7.900 20,652,000 157,328,705 7.6181 4.343 4.326 4.343 4.291 4.599 35,472,041 4.4353 -3.12%
2018-05-28 0 7.700 7.690 7.700 7.170 7.800 20,905,000 159,004,175 7.6060 4.483 4.477 4.483 4.174 4.541 35,906,596 4.4283 7.09%
2018-05-25 0 7.190 7.180 7.190 7.070 7.440 18,504,000 133,335,520 7.2058 4.186 4.180 4.186 4.116 4.332 31,782,619 4.1952 -0.55%
2018-05-24 0 7.230 7.210 7.230 6.810 7.270 143,878,000 989,717,351 6.8789 4.209 4.198 4.209 3.965 4.233 247,126,006 4.0049 -0.96%
2018-05-23 0 7.300 7.300 7.330 6.930 7.700 17,660,554 129,772,992 7.3482 4.250 4.250 4.268 4.035 4.483 30,333,909 4.2781 1.39%
2018-05-21 0 7.200 7.190 7.200 7.070 7.370 10,990,000 78,896,260 7.1789 4.192 4.186 4.192 4.116 4.291 18,876,512 4.1796 -1.91%
2018-05-18 0 7.340 7.330 7.340 7.250 7.450 6,325,000 46,673,300 7.3792 4.273 4.268 4.273 4.221 4.337 10,863,871 4.2962 -0.68%
2018-05-17 0 7.390 7.380 7.400 7.290 7.600 9,441,000 70,345,485 7.4511 4.302 4.297 4.308 4.244 4.425 16,215,937 4.3380 1.79%
2018-05-16 0 7.260 7.250 7.260 6.910 7.360 13,940,183 99,688,046 7.1511 4.227 4.221 4.227 4.023 4.285 23,943,770 4.1634 4.91%
2018-05-15 0 6.920 6.920 6.960 6.690 7.010 8,810,000 60,888,200 6.9113 4.029 4.029 4.052 3.895 4.081 15,132,127 4.0238 2.98%
2018-05-14 0 6.720 6.710 6.720 6.640 6.890 6,318,000 42,519,800 6.7299 3.912 3.907 3.912 3.866 4.011 10,851,847 3.9182 -1.16%
2018-05-11 0 6.830 6.780 6.830 6.740 7.040 7,957,000 54,259,800 6.8191 3.958 3.929 3.958 3.906 4.080 13,729,120 3.9522 -1.87%
2018-05-10 0 6.960 6.960 6.980 6.870 7.290 6,823,000 48,249,500 7.0716 4.034 4.034 4.045 3.982 4.225 11,772,500 4.0985 0.29%
2018-05-09 0 6.940 6.940 6.960 6.780 7.010 11,267,000 77,723,000 6.8983 4.022 4.022 4.034 3.929 4.063 19,440,240 3.9980 2.06%
2018-05-08 0 6.800 6.780 6.800 6.600 6.850 8,803,000 59,282,530 6.7344 3.941 3.929 3.941 3.825 3.970 15,188,820 3.9030 2.26%
2018-05-07 0 6.650 6.650 6.660 6.250 6.690 23,128,000 152,656,720 6.6005 3.854 3.854 3.860 3.622 3.877 39,905,376 3.8255 6.06%
2018-05-04 0 6.270 6.260 6.270 6.120 6.340 7,136,000 44,557,880 6.2441 3.634 3.628 3.634 3.547 3.674 12,312,555 3.6189 0.32%
2018-05-03 0 6.250 6.250 6.260 5.870 6.340 16,209,000 100,846,080 6.2216 3.622 3.622 3.628 3.402 3.674 27,967,237 3.6059 4.87%
2018-05-02 0 5.960 5.950 5.960 5.800 6.070 3,638,000 21,634,610 5.9468 3.454 3.448 3.454 3.362 3.518 6,277,056 3.4466 1.88%
2018-04-30 0 5.850 5.830 5.850 5.670 5.850 1,034,000 5,997,880 5.8007 3.390 3.379 3.390 3.286 3.390 1,784,078 3.3619 2.09%
2018-04-27 0 5.730 5.720 5.730 5.720 5.870 1,203,000 6,940,903 5.7697 3.321 3.315 3.321 3.315 3.402 2,075,673 3.3439 -0.52%
2018-04-26 0 5.760 5.760 5.770 5.710 5.980 2,482,000 14,418,930 5.8094 3.338 3.338 3.344 3.309 3.466 4,282,478 3.3670 -3.52%
2018-04-25 0 5.970 5.950 5.970 5.800 5.980 3,378,000 19,888,245 5.8876 3.460 3.448 3.460 3.362 3.466 5,828,449 3.4123 0.84%
2018-04-24 0 5.920 5.920 5.970 5.760 5.980 2,298,000 13,533,030 5.8890 3.431 3.431 3.460 3.338 3.466 3,965,002 3.4131 2.42%
2018-04-23 0 5.780 5.770 5.790 5.700 6.040 9,461,500 54,694,040 5.7807 3.350 3.344 3.356 3.304 3.501 16,325,005 3.3503 -3.67%
2018-04-20 0 6.000 6.000 6.010 5.960 6.110 5,344,000 32,199,940 6.0254 3.477 3.477 3.483 3.454 3.541 9,220,613 3.4922 0.00%
2018-04-19 0 6.000 5.970 6.000 5.700 6.150 8,119,000 48,525,460 5.9768 3.477 3.460 3.477 3.304 3.564 14,008,637 3.4640 4.90%
2018-04-18 0 5.720 5.720 5.730 5.560 5.970 5,627,000 31,966,903 5.6810 3.315 3.315 3.321 3.222 3.460 9,708,905 3.2925 -2.22%
2018-04-17 0 5.850 5.850 5.870 5.790 6.180 6,469,419 38,549,997 5.9588 3.390 3.390 3.402 3.356 3.582 11,162,427 3.4535 -2.66%
2018-04-16 0 6.010 6.010 6.020 5.880 6.030 12,308,000 73,672,280 5.9857 3.483 3.483 3.489 3.408 3.495 21,236,396 3.4692 0.33%
2018-04-13 0 5.990 5.990 6.000 5.730 6.040 13,973,000 83,416,910 5.9699 3.472 3.472 3.477 3.321 3.501 24,109,211 3.4600 5.09%
2018-04-12 0 5.700 5.700 5.710 5.520 5.770 5,805,497 32,966,663 5.6785 3.304 3.304 3.309 3.199 3.344 10,016,886 3.2911 1.79%
2018-04-11 0 5.600 5.590 5.600 5.460 5.660 5,137,000 28,660,555 5.5792 3.246 3.240 3.246 3.164 3.280 8,863,452 3.2336 -0.71%
2018-04-10 0 5.640 5.630 5.640 5.290 5.730 9,084,000 50,463,530 5.5552 3.269 3.263 3.269 3.066 3.321 15,673,661 3.2196 7.43%
2018-04-09 0 5.250 5.250 5.290 4.890 5.300 10,585,000 54,818,073 5.1788 3.043 3.043 3.066 2.834 3.072 18,263,508 3.0015 7.14%
2018-04-06 0 4.900 4.900 4.910 4.870 5.060 8,100,604 39,972,775 4.9345 2.840 2.840 2.846 2.823 2.933 13,976,896 2.8599 -2.00%
2018-04-04 0 5.000 5.000 5.020 5.000 5.310 6,442,000 32,941,563 5.1136 2.898 2.898 2.909 2.898 3.078 11,115,117 2.9637 -4.76%
2018-04-03 0 5.250 5.250 5.260 5.100 5.370 4,191,000 21,854,690 5.2147 3.043 3.043 3.049 2.956 3.112 7,231,210 3.0223 -2.23%
2018-03-29 0 5.370 5.340 5.370 5.240 5.530 5,668,000 30,395,911 5.3627 3.112 3.095 3.112 3.037 3.205 9,779,647 3.1081 -0.92%
2018-03-28 0 5.420 5.410 5.420 5.300 5.550 5,260,000 28,421,140 5.4033 3.141 3.135 3.141 3.072 3.217 9,075,678 3.1316 -2.87%
2018-03-27 0 5.580 5.580 5.590 5.560 5.720 6,169,000 34,656,930 5.6179 3.234 3.234 3.240 3.222 3.315 10,644,079 3.2560 0.90%
2018-03-26 0 5.530 5.520 5.540 5.350 5.560 5,102,000 27,832,210 5.4552 3.205 3.199 3.211 3.101 3.222 8,803,063 3.1617 -0.18%
2018-03-23 0 5.540 5.540 5.560 5.360 5.610 7,403,000 40,737,310 5.5028 3.211 3.211 3.222 3.107 3.251 12,773,240 3.1893 -3.32%
2018-03-22 0 5.730 5.730 5.740 5.660 5.930 8,145,500 46,943,495 5.7631 3.321 3.321 3.327 3.280 3.437 14,054,360 3.3401 -3.05%
2018-03-21 0 5.910 5.910 5.920 5.780 6.150 14,200,600 85,157,854 5.9968 3.425 3.425 3.431 3.350 3.564 24,501,915 3.4756 2.60%
2018-03-20 0 5.760 5.760 5.770 5.500 5.960 13,858,800 80,307,768 5.7947 3.338 3.338 3.344 3.188 3.454 23,912,168 3.3584 2.49%
2018-03-19 0 5.620 5.620 5.630 5.550 5.740 4,120,000 23,215,700 5.6349 3.257 3.257 3.263 3.217 3.327 7,108,706 3.2658 -1.23%
2018-03-16 0 5.690 5.690 5.730 5.670 5.830 4,478,000 25,716,560 5.7429 3.298 3.298 3.321 3.286 3.379 7,726,404 3.3284 -2.23%
2018-03-15 0 5.820 5.810 5.820 5.560 5.840 7,943,000 45,389,805 5.7144 3.373 3.367 3.373 3.222 3.385 13,704,964 3.3119 3.56%
2018-03-14 0 5.620 5.620 5.630 5.580 5.710 3,121,000 17,594,720 5.6375 3.257 3.257 3.263 3.234 3.309 5,385,017 3.2673 -1.40%
2018-03-13 0 5.700 5.700 5.710 5.650 5.850 4,209,000 24,052,590 5.7146 3.304 3.304 3.309 3.275 3.390 7,262,268 3.3120 -0.35%
2018-03-12 0 5.720 5.720 5.790 5.600 5.870 19,151,500 109,902,525 5.7386 3.315 3.315 3.356 3.246 3.402 33,044,267 3.3259 0.88%
2018-03-09 0 5.670 5.660 5.670 5.400 6.150 40,281,000 228,750,205 5.6789 3.286 3.280 3.286 3.130 3.564 69,501,404 3.2913 -5.50%
2018-03-08 0 6.000 6.000 6.030 5.900 6.130 7,495,000 45,144,578 6.0233 3.477 3.477 3.495 3.419 3.553 12,931,978 3.4909 0.50%
2018-03-07 0 5.970 5.960 5.970 5.850 6.180 12,580,000 76,349,081 6.0691 3.460 3.454 3.460 3.390 3.582 21,705,709 3.5175 0.84%
2018-03-06 0 5.920 5.920 5.930 5.820 6.200 8,681,000 51,734,710 5.9595 3.431 3.431 3.437 3.373 3.593 14,978,319 3.4540 -1.33%
2018-03-05 0 6.000 6.000 6.010 5.820 6.080 21,864,000 130,614,395 5.9739 3.477 3.477 3.483 3.373 3.524 37,724,453 3.4623 3.63%
2018-03-02 0 5.790 5.780 5.790 5.360 5.890 11,653,000 66,706,350 5.7244 3.356 3.350 3.356 3.107 3.414 20,106,250 3.3177 4.32%
2018-03-01 0 5.550 5.550 5.560 5.300 5.560 15,615,000 84,974,475 5.4418 3.217 3.217 3.222 3.072 3.222 26,942,341 3.1539 6.53%
2018-02-28 0 5.210 5.180 5.210 5.030 5.210 3,411,005 17,410,775 5.1043 3.020 3.002 3.020 2.915 3.020 5,885,396 2.9583 1.17%
2018-02-27 0 5.150 5.150 5.190 5.150 5.360 4,004,000 20,977,120 5.2390 2.985 2.985 3.008 2.985 3.107 6,908,558 3.0364 -1.72%
2018-02-26 0 5.240 5.190 5.240 5.160 5.390 4,038,000 21,122,740 5.2310 3.037 3.008 3.037 2.991 3.124 6,967,222 3.0317 -0.76%
2018-02-23 0 5.280 5.270 5.300 5.230 5.570 7,246,320 38,960,200 5.3765 3.060 3.054 3.072 3.031 3.228 12,502,902 3.1161 0.57%
2018-02-22 0 5.250 5.250 5.260 5.190 5.390 3,777,320 19,844,890 5.2537 3.043 3.043 3.049 3.008 3.124 6,517,441 3.0449 -2.78%
2018-02-21 0 5.400 5.400 5.410 5.040 5.410 3,882,000 20,635,700 5.3157 3.130 3.130 3.135 2.921 3.135 6,698,057 3.0808 6.93%
2018-02-20 0 5.050 5.050 5.060 4.900 5.150 2,352,000 11,878,940 5.0506 2.927 2.927 2.933 2.840 2.985 4,058,174 2.9272 -1.94%
2018-02-15 0 5.150 5.140 5.150 4.680 5.150 1,990,065 9,910,814 4.9801 2.985 2.979 2.985 2.712 2.985 3,433,686 2.8863 12.20%
2018-02-14 0 4.590 4.570 4.590 4.540 4.900 3,826,000 17,643,250 4.6114 2.660 2.649 2.660 2.631 2.840 6,601,434 2.6726 -1.29%
2018-02-13 0 4.650 4.650 4.660 4.610 4.810 2,745,000 12,932,640 4.7113 2.695 2.695 2.701 2.672 2.788 4,736,262 2.7306 0.43%
2018-02-12 0 4.630 4.600 4.630 4.440 4.720 2,886,000 13,354,010 4.6272 2.683 2.666 2.683 2.573 2.736 4,979,545 2.6818 1.54%
2018-02-09 0 4.560 4.550 4.560 4.480 4.750 6,380,000 28,972,250 4.5411 2.643 2.637 2.643 2.596 2.753 11,008,142 2.6319 -8.06%
2018-02-08 0 4.960 4.960 4.970 4.870 5.080 3,538,000 17,557,250 4.9625 2.875 2.875 2.880 2.823 2.944 6,104,515 2.8761 0.40%
2018-02-07 0 4.940 4.930 4.940 4.890 5.620 9,225,813 47,386,631 5.1363 2.863 2.857 2.863 2.834 3.257 15,918,347 2.9769 -6.79%
2018-02-06 0 5.300 5.300 5.310 5.170 5.600 11,648,000 62,143,500 5.3351 3.072 3.072 3.078 2.996 3.246 20,097,623 3.0921 -7.83%
2018-02-05 0 5.750 5.740 5.750 5.550 5.870 7,518,000 43,111,360 5.7344 3.333 3.327 3.333 3.217 3.402 12,971,663 3.3235 -2.54%
2018-02-02 0 5.900 5.890 5.900 5.560 6.040 8,990,000 52,797,430 5.8729 3.419 3.414 3.419 3.222 3.501 15,511,472 3.4038 2.79%
2018-02-01 0 5.740 5.730 5.740 5.530 5.900 11,939,850 68,669,298 5.7513 3.327 3.321 3.327 3.205 3.419 20,601,185 3.3333 2.32%
2018-01-31 0 5.610 5.600 5.610 5.060 5.700 11,678,000 62,349,170 5.3390 3.251 3.246 3.251 2.933 3.304 20,149,385 3.0943 7.47%
2018-01-30 0 5.220 5.210 5.220 4.780 5.330 8,891,000 46,182,480 5.1943 3.025 3.020 3.025 2.770 3.089 15,340,656 3.0105 5.24%
2018-01-29 0 4.960 4.960 4.980 4.960 5.140 5,597,000 28,266,900 5.0504 2.875 2.875 2.886 2.875 2.979 9,657,143 2.9270 0.00%
2018-01-26 0 4.960 4.960 4.990 4.900 5.000 1,973,000 9,790,950 4.9625 2.875 2.875 2.892 2.840 2.898 3,404,242 2.8761 0.81%
2018-01-25 0 4.920 4.920 4.940 4.900 5.000 2,555,000 12,711,210 4.9750 2.851 2.851 2.863 2.840 2.898 4,408,433 2.8834 -1.01%
2018-01-24 0 4.970 4.970 4.980 4.970 5.120 3,140,000 15,787,280 5.0278 2.880 2.880 2.886 2.880 2.967 5,417,800 2.9140 0.00%
2018-01-23 0 4.970 4.970 4.980 4.870 5.120 4,468,000 22,385,620 5.0102 2.880 2.880 2.886 2.823 2.967 7,709,150 2.9038 2.47%
2018-01-22 0 4.850 4.850 4.860 4.850 5.010 3,121,858 15,503,631 4.9662 2.811 2.811 2.817 2.811 2.904 5,386,498 2.8782 -3.58%
2018-01-19 0 5.030 5.030 5.090 4.960 5.090 1,972,000 9,909,850 5.0253 2.915 2.915 2.950 2.875 2.950 3,402,517 2.9125 0.20%
2018-01-18 0 5.020 5.000 5.020 4.930 5.120 3,148,835 15,819,569 5.0239 2.909 2.898 2.909 2.857 2.967 5,433,044 2.9117 1.41%
2018-01-17 0 4.950 4.940 4.950 4.910 5.050 1,538,000 7,671,090 4.9877 2.869 2.863 2.869 2.846 2.927 2,653,687 2.8907 -1.98%
2018-01-16 0 5.050 5.050 5.070 4.860 5.130 1,606,000 8,151,380 5.0756 2.927 2.927 2.938 2.817 2.973 2,771,015 2.9417 4.12%
2018-01-15 0 4.850 4.850 4.870 4.850 5.090 3,186,000 15,925,650 4.9986 2.811 2.811 2.823 2.811 2.950 5,497,169 2.8971 -3.00%
2018-01-12 0 5.000 5.000 5.010 4.980 5.150 2,676,000 13,586,010 5.0770 2.898 2.898 2.904 2.886 2.985 4,617,208 2.9425 -1.38%
2018-01-11 0 5.070 5.030 5.070 4.840 5.140 2,941,000 14,725,730 5.0070 2.938 2.915 2.938 2.805 2.979 5,074,443 2.9019 1.60%
2018-01-10 0 4.990 4.960 4.990 4.960 5.150 3,214,000 16,224,700 5.0481 2.892 2.875 2.892 2.875 2.985 5,545,481 2.9258 1.01%
2018-01-09 0 4.940 4.940 4.960 4.800 5.000 4,606,800 22,615,865 4.9092 2.863 2.863 2.875 2.782 2.898 7,948,638 2.8453 3.13%
2018-01-08 0 4.790 4.770 4.790 4.710 4.820 2,537,000 12,124,875 4.7792 2.776 2.765 2.776 2.730 2.794 4,377,375 2.7699 1.05%
2018-01-05 0 4.740 4.700 4.750 4.620 4.840 8,918,000 42,374,285 4.7515 2.747 2.724 2.753 2.678 2.805 15,387,243 2.7539 1.94%
2018-01-04 0 4.650 4.630 4.650 4.600 4.750 1,401,000 6,520,715 4.6543 2.695 2.683 2.695 2.666 2.753 2,417,305 2.6975 -1.06%
2018-01-03 0 4.700 4.700 4.710 4.450 4.760 6,767,000 31,608,480 4.6710 2.724 2.724 2.730 2.579 2.759 11,675,877 2.7072 6.33%
2018-01-02 0 4.420 4.400 4.420 4.090 4.470 4,962,500 21,255,705 4.2833 2.562 2.550 2.562 2.370 2.591 8,562,367 2.4825 9.41%
2017-12-29 0 4.040 4.030 4.040 3.930 4.340 11,326,000 46,003,940 4.0618 2.341 2.336 2.341 2.278 2.515 19,542,040 2.3541 -5.61%
2017-12-28 0 4.280 4.280 4.300 4.230 4.320 2,463,000 10,537,730 4.2784 2.481 2.481 2.492 2.452 2.504 4,249,695 2.4796 1.42%
2017-12-27 0 4.220 4.210 4.220 4.090 4.280 2,486,000 10,308,010 4.1464 2.446 2.440 2.446 2.370 2.481 4,289,379 2.4031 0.48%
2017-12-22 0 4.200 4.180 4.200 4.080 4.420 2,403,000 10,183,540 4.2378 2.434 2.423 2.434 2.365 2.562 4,146,170 2.4561 3.19%
2017-12-21 0 4.070 4.070 4.080 4.000 4.250 4,213,000 17,283,440 4.1024 2.359 2.359 2.365 2.318 2.463 7,269,169 2.3776 1.75%
2017-12-20 0 4.000 3.970 4.000 3.970 4.050 1,958,000 7,834,480 4.0013 2.318 2.301 2.318 2.301 2.347 3,378,361 2.3190 -0.50%
2017-12-19 0 4.020 4.010 4.020 3.960 4.080 1,495,000 5,996,860 4.0113 2.330 2.324 2.330 2.295 2.365 2,579,494 2.3248 1.26%
2017-12-18 0 3.970 3.920 3.970 3.900 4.030 664,000 2,618,160 3.9430 2.301 2.272 2.301 2.260 2.336 1,145,675 2.2853 -0.75%
2017-12-15 0 4.000 3.990 4.000 3.950 4.050 1,583,588 6,327,602 3.9957 2.318 2.312 2.318 2.289 2.347 2,732,345 2.3158 0.25%
2017-12-14 0 3.990 3.990 4.000 3.940 4.090 3,094,000 12,376,140 4.0000 2.312 2.312 2.318 2.284 2.370 5,338,431 2.3183 -0.99%
2017-12-13 0 4.030 4.000 4.030 3.990 4.110 983,000 3,983,135 4.0520 2.336 2.318 2.336 2.312 2.382 1,696,082 2.3484 -1.47%
2017-12-12 0 4.090 4.080 4.090 4.090 4.220 1,404,000 5,813,980 4.1410 2.370 2.365 2.370 2.370 2.446 2,422,481 2.4000 -1.68%
2017-12-11 0 4.160 4.150 4.160 4.150 4.220 1,307,000 5,438,445 4.1610 2.411 2.405 2.411 2.405 2.446 2,255,116 2.4116 1.46%
2017-12-08 0 4.100 4.100 4.110 4.000 4.180 2,802,000 11,480,590 4.0973 2.376 2.376 2.382 2.318 2.423 4,834,610 2.3747 1.23%
2017-12-07 0 4.050 4.050 4.070 4.020 4.200 3,072,000 12,612,314 4.1056 2.347 2.347 2.359 2.330 2.434 5,300,472 2.3795 -3.34%
2017-12-06 0 4.190 4.140 4.190 4.030 4.350 1,684,000 6,973,860 4.1412 2.428 2.399 2.428 2.336 2.521 2,905,597 2.4001 -4.99%
2017-12-05 0 4.410 4.400 4.410 4.360 4.570 1,008,000 4,504,430 4.4687 2.556 2.550 2.556 2.527 2.649 1,739,217 2.5899 0.23%
2017-12-04 0 4.400 4.400 4.430 4.320 4.500 1,116,000 4,933,380 4.4206 2.550 2.550 2.567 2.504 2.608 1,925,562 2.5620 0.23%
2017-12-01 0 4.390 4.380 4.390 4.300 4.460 619,038 2,705,813 4.3710 2.544 2.539 2.544 2.492 2.585 1,068,097 2.5333 0.00%
2017-11-30 0 4.390 4.390 4.400 4.390 4.600 5,341,910 23,597,630 4.4175 2.544 2.544 2.550 2.544 2.666 9,217,007 2.5602 -3.52%
2017-11-29 0 4.550 4.540 4.560 4.410 4.610 1,192,000 5,417,555 4.5449 2.637 2.631 2.643 2.556 2.672 2,056,694 2.6341 1.56%
2017-11-28 0 4.480 4.470 4.480 4.430 4.540 1,166,000 5,213,270 4.4711 2.596 2.591 2.596 2.567 2.631 2,011,833 2.5913 -0.67%
2017-11-27 0 4.510 4.500 4.510 4.500 4.600 707,000 3,217,160 4.5504 2.614 2.608 2.614 2.608 2.666 1,219,868 2.6373 0.22%
2017-11-24 0 4.500 4.500 4.510 4.320 4.700 2,101,000 9,502,380 4.5228 2.608 2.608 2.614 2.504 2.724 3,625,095 2.6213 -1.75%
2017-11-23 0 4.580 4.580 4.600 4.570 4.680 946,000 4,358,960 4.6078 2.654 2.654 2.666 2.649 2.712 1,632,242 2.6705 -0.22%
2017-11-22 0 4.590 4.590 4.600 4.510 4.660 2,323,000 10,596,460 4.5615 2.660 2.660 2.666 2.614 2.701 4,008,137 2.6437 0.00%
2017-11-21 0 4.590 4.590 4.600 4.590 4.800 3,883,000 18,053,350 4.6493 2.660 2.660 2.666 2.660 2.782 6,699,783 2.6946 -2.96%
2017-11-20 0 4.730 4.720 4.750 4.660 4.980 3,643,000 17,281,320 4.7437 2.741 2.736 2.753 2.701 2.886 6,285,683 2.7493 -3.27%
2017-11-17 0 4.890 4.880 4.890 4.510 4.920 9,479,000 45,966,305 4.8493 2.834 2.828 2.834 2.614 2.851 16,355,200 2.8105 8.19%
2017-11-16 0 4.520 4.520 4.570 4.470 4.620 1,382,000 6,289,201 4.5508 2.620 2.620 2.649 2.591 2.678 2,384,522 2.6375 -2.16%
2017-11-15 0 4.620 4.620 4.650 4.610 4.710 690,000 3,201,110 4.6393 2.678 2.678 2.695 2.672 2.730 1,190,536 2.6888 -2.33%
2017-11-14 0 4.730 4.700 4.730 4.580 4.770 3,143,000 14,621,090 4.6520 2.741 2.724 2.741 2.654 2.765 5,422,976 2.6961 -0.21%
2017-11-13 0 4.740 4.740 4.770 4.710 4.820 995,000 4,745,730 4.7696 2.747 2.747 2.765 2.730 2.794 1,716,787 2.7643 -1.46%
2017-11-10 0 4.810 4.800 4.870 4.780 4.900 340,000 1,642,460 4.8308 2.788 2.782 2.823 2.770 2.840 586,641 2.7998 -1.84%
2017-11-09 0 4.900 4.890 4.900 4.730 4.980 1,271,000 6,198,220 4.8766 2.840 2.834 2.840 2.741 2.886 2,193,001 2.8264 1.03%
2017-11-08 0 4.850 4.850 4.890 4.720 4.950 34,559,000 161,098,860 4.6616 2.811 2.811 2.834 2.736 2.869 59,628,585 2.7017 -1.02%
2017-11-07 0 4.900 4.890 4.900 4.710 5.050 15,937,000 77,849,622 4.8848 2.840 2.834 2.840 2.730 2.927 27,497,924 2.8311 5.60%
2017-11-06 0 4.640 4.640 4.650 4.400 4.650 4,629,000 20,733,575 4.4791 2.689 2.689 2.695 2.550 2.695 7,986,942 2.5959 3.57%
2017-11-03 0 4.480 4.460 4.480 4.410 4.630 2,095,000 9,431,126 4.5017 2.596 2.585 2.596 2.556 2.683 3,614,742 2.6091 -1.10%
2017-11-02 0 4.530 4.510 4.530 4.510 4.650 3,739,000 17,054,215 4.5612 2.625 2.614 2.625 2.614 2.695 6,451,323 2.6435 -1.52%
2017-11-01 0 4.600 4.600 4.620 4.520 4.780 4,384,000 20,320,455 4.6351 2.666 2.666 2.678 2.620 2.770 7,564,215 2.6864 -2.13%
2017-10-31 0 4.700 4.700 4.740 4.640 4.780 2,148,100 10,135,122 4.7182 2.724 2.724 2.747 2.689 2.770 3,706,362 2.7345 -1.26%
2017-10-30 0 4.760 4.760 4.770 4.650 4.780 1,748,000 8,309,340 4.7536 2.759 2.759 2.765 2.695 2.770 3,016,024 2.7551 2.15%
2017-10-27 0 4.660 4.650 4.660 4.570 4.900 10,070,000 47,340,310 4.7011 2.701 2.695 2.701 2.649 2.840 17,374,920 2.7246 -6.99%
2017-10-26 0 5.010 5.010 5.040 4.930 5.310 11,158,000 57,180,060 5.1246 2.904 2.904 2.921 2.857 3.078 19,252,170 2.9701 -6.70%
2017-10-25 0 5.370 5.340 5.370 5.150 5.440 3,568,000 18,973,380 5.3177 3.112 3.095 3.112 2.985 3.153 6,156,277 3.0820 0.37%
2017-10-24 0 5.350 5.330 5.350 5.240 5.470 4,058,000 21,831,860 5.3800 3.101 3.089 3.101 3.037 3.170 7,001,730 3.1181 0.38%
2017-10-23 0 5.330 5.310 5.330 5.210 5.420 2,512,000 13,351,740 5.3152 3.089 3.078 3.089 3.020 3.141 4,334,240 3.0805 0.00%
2017-10-20 0 5.330 5.310 5.330 5.100 5.420 5,204,000 27,563,340 5.2966 3.089 3.078 3.089 2.956 3.141 8,979,055 3.0697 4.51%
2017-10-19 0 5.100 5.100 5.120 4.940 5.450 33,017,490 155,439,804 4.7078 2.956 2.956 2.967 2.863 3.159 56,968,842 2.7285 5.81%
2017-10-18 0 4.820 4.810 4.820 4.820 5.070 3,712,000 18,258,110 4.9187 2.794 2.788 2.794 2.794 2.938 6,404,737 2.8507 -3.60%
2017-10-17 0 5.000 4.970 5.000 4.950 5.270 2,523,000 12,808,200 5.0766 2.898 2.880 2.898 2.869 3.054 4,353,220 2.9422 2.46%
2017-10-16 0 4.880 4.880 4.900 4.870 5.010 9,667,000 47,239,810 4.8867 2.828 2.828 2.840 2.823 2.904 16,679,578 2.8322 -1.81%
2017-10-13 0 4.970 4.970 5.000 4.900 5.130 3,424,000 16,943,130 4.9483 2.880 2.880 2.898 2.840 2.973 5,907,818 2.8679 0.20%
2017-10-12 0 4.960 4.900 4.960 4.870 4.990 3,615,000 17,790,220 4.9212 2.875 2.840 2.875 2.823 2.892 6,237,372 2.8522 0.00%
2017-10-11 0 4.960 4.940 4.960 4.800 5.000 3,280,742 16,233,990 4.9483 2.875 2.863 2.875 2.782 2.898 5,660,638 2.8679 -0.80%
2017-10-10 0 5.000 4.950 4.970 4.950 5.260 2,829,000 14,284,360 5.0493 2.898 2.869 2.880 2.869 3.049 4,881,196 2.9264 -3.66%
2017-10-09 0 5.190 5.190 5.210 5.030 5.350 3,826,000 19,818,730 5.1800 3.008 3.008 3.020 2.915 3.101 6,601,434 3.0022 0.78%
2017-10-06 0 5.150 5.140 5.150 4.820 5.250 5,630,000 28,875,850 5.1289 2.985 2.979 2.985 2.794 3.043 9,714,081 2.9726 7.29%
2017-10-04 0 4.800 4.800 4.810 4.650 4.800 3,243,000 15,368,390 4.7389 2.782 2.782 2.788 2.695 2.782 5,595,518 2.7466 4.12%
2017-10-03 0 4.610 4.590 4.610 4.390 4.660 3,499,742 15,988,318 4.5684 2.672 2.660 2.672 2.544 2.701 6,038,504 2.6477 6.96%
2017-09-29 0 4.310 4.300 4.370 4.240 4.400 617,000 2,653,290 4.3003 2.498 2.492 2.533 2.457 2.550 1,064,580 2.4923 -1.60%
2017-09-28 0 4.380 4.350 4.380 4.230 4.500 2,442,000 10,678,580 4.3729 2.539 2.521 2.539 2.452 2.608 4,213,461 2.5344 4.53%
2017-09-27 0 4.190 4.140 4.190 4.090 4.190 1,402,848 5,813,001 4.1437 2.428 2.399 2.428 2.370 2.428 2,420,494 2.4016 2.44%
2017-09-26 0 4.090 4.080 4.100 4.000 4.200 1,139,000 4,685,727 4.1139 2.370 2.365 2.376 2.318 2.434 1,965,247 2.3843 -0.24%
2017-09-25 0 4.100 4.090 4.100 4.050 4.260 3,000,424 12,362,807 4.1204 2.376 2.370 2.376 2.347 2.469 5,176,974 2.3880 -0.24%
2017-09-22 0 4.110 4.110 4.120 4.000 4.300 4,929,000 20,348,240 4.1283 2.382 2.382 2.388 2.318 2.492 8,504,566 2.3926 -4.42%
2017-09-21 0 4.300 4.300 4.350 4.220 4.520 7,650,000 33,297,189 4.3526 2.492 2.492 2.521 2.446 2.620 13,199,418 2.5226 -5.49%
2017-09-20 0 4.550 4.530 4.550 4.500 4.550 1,827,000 8,264,100 4.5233 2.637 2.625 2.637 2.608 2.637 3,152,331 2.6216 0.66%
2017-09-19 0 4.520 4.500 4.520 4.500 4.670 3,000,000 13,697,620 4.5659 2.620 2.608 2.620 2.608 2.707 5,176,242 2.6462 -0.88%
2017-09-18 0 4.560 4.520 4.560 4.400 4.800 3,110,000 14,128,310 4.5429 2.643 2.620 2.643 2.550 2.782 5,366,038 2.6329 -3.39%
2017-09-15 0 4.720 4.710 4.720 4.360 4.720 9,663,000 44,105,700 4.5644 2.736 2.730 2.736 2.527 2.736 16,672,676 2.6454 7.27%
2017-09-14 0 4.400 4.400 4.430 4.140 4.580 12,517,000 54,626,960 4.3642 2.550 2.550 2.567 2.399 2.654 21,597,008 2.5294 4.14%
2017-09-13 0 4.250 4.240 4.250 3.810 4.250 9,590,000 38,715,070 4.0370 2.449 2.443 2.449 2.195 2.449 16,643,669 2.3261 9.54%
2017-09-12 0 3.880 3.860 3.880 3.740 3.950 7,380,000 28,473,990 3.8583 2.236 2.224 2.236 2.155 2.276 12,808,163 2.2231 -1.77%
2017-09-11 0 3.950 3.950 3.980 3.690 3.980 9,814,000 37,949,320 3.8669 2.276 2.276 2.293 2.126 2.293 17,032,427 2.2281 8.22%
2017-09-08 0 3.650 3.610 3.650 3.430 3.650 10,943,000 38,447,630 3.5134 2.103 2.080 2.103 1.976 2.103 18,991,832 2.0244 4.89%
2017-09-07 0 3.480 3.490 3.500 3.460 3.550 4,400,000 15,368,940 3.4929 2.005 2.011 2.017 1.994 2.045 7,636,303 2.0126 -1.69%
2017-09-06 0 3.540 3.520 3.540 3.400 3.670 12,863,000 45,499,985 3.5373 2.040 2.028 2.040 1.959 2.115 22,324,037 2.0382 4.42%
2017-09-05 0 3.390 3.390 3.400 3.150 3.480 18,322,000 60,912,680 3.3246 1.953 1.953 1.959 1.815 2.005 31,798,259 1.9156 7.96%
2017-09-04 0 3.140 3.140 3.170 3.070 3.190 19,519,000 61,262,790 3.1386 1.809 1.809 1.827 1.769 1.838 33,875,681 1.8085 1.95%
2017-09-01 0 3.080 3.040 3.080 2.880 3.100 3,079,000 9,237,230 3.0001 1.775 1.752 1.775 1.659 1.786 5,343,677 1.7286 4.05%
2017-08-31 0 2.960 2.940 2.960 2.900 2.970 2,002,000 5,885,100 2.9396 1.706 1.694 1.706 1.671 1.711 3,474,518 1.6938 2.07%
2017-08-30 0 2.900 2.880 2.900 2.880 2.910 588,000 1,705,930 2.9012 1.671 1.659 1.671 1.659 1.677 1,020,488 1.6717 0.69%
2017-08-29 0 2.880 2.880 2.900 2.860 2.900 498,000 1,437,280 2.8861 1.659 1.659 1.671 1.648 1.671 864,291 1.6630 0.70%
2017-08-28 0 2.860 2.860 2.880 2.850 2.900 519,000 1,495,400 2.8813 1.648 1.648 1.659 1.642 1.671 900,737 1.6602 -0.69%
2017-08-25 0 2.880 2.880 2.890 2.860 2.890 436,065 1,255,487 2.8791 1.659 1.659 1.665 1.648 1.665 756,801 1.6589 -0.69%
2017-08-24 0 2.900 2.890 2.900 2.900 2.940 888,308 2,587,800 2.9132 1.671 1.665 1.671 1.671 1.694 1,541,679 1.6786 -1.36%
2017-08-22 0 2.940 2.930 2.940 2.920 2.950 928,000 2,728,160 2.9398 1.694 1.688 1.694 1.682 1.700 1,610,566 1.6939 0.34%
2017-08-21 0 2.930 2.910 2.930 2.910 2.970 794,000 2,325,130 2.9284 1.688 1.677 1.688 1.677 1.711 1,378,006 1.6873 1.74%
2017-08-18 0 2.880 2.870 2.890 2.810 2.910 4,799,000 13,676,200 2.8498 1.659 1.654 1.665 1.619 1.677 8,328,777 1.6420 2.86%
2017-08-17 0 2.800 2.770 2.830 2.760 2.810 732,000 2,044,620 2.7932 1.613 1.596 1.631 1.590 1.619 1,270,403 1.6094 1.08%
2017-08-16 0 2.770 2.770 2.800 2.740 2.800 394,000 1,098,830 2.7889 1.596 1.596 1.613 1.579 1.613 683,796 1.6070 1.84%
2017-08-15 0 2.720 2.720 2.730 2.650 2.750 348,000 937,830 2.6949 1.567 1.567 1.573 1.527 1.585 603,962 1.5528 2.64%
2017-08-14 0 2.650 2.650 2.670 2.630 2.700 96,000 253,950 2.6453 1.527 1.527 1.538 1.515 1.556 166,610 1.5242 0.76%
2017-08-11 0 2.630 2.630 2.700 2.580 2.630 1,056,000 2,742,600 2.5972 1.515 1.515 1.556 1.487 1.515 1,832,713 1.4965 1.15%
2017-08-10 0 2.600 2.600 2.640 2.570 2.600 231,000 598,930 2.5928 1.498 1.498 1.521 1.481 1.498 400,906 1.4939 0.00%
2017-08-09 0 2.600 2.600 2.630 2.600 2.630 188,000 489,600 2.6043 1.498 1.498 1.515 1.498 1.515 326,278 1.5006 -2.62%
2017-08-08 0 2.670 2.630 2.680 2.600 2.670 239,000 632,280 2.6455 1.538 1.515 1.544 1.498 1.538 414,790 1.5243 2.69%
2017-08-07 0 2.600 2.600 2.660 2.580 2.660 1,259,000 3,292,350 2.6151 1.498 1.498 1.533 1.487 1.533 2,185,024 1.5068 -2.26%
2017-08-04 0 2.660 2.660 2.700 2.630 2.670 1,107,000 2,942,440 2.6580 1.533 1.533 1.556 1.515 1.538 1,921,224 1.5315 0.00%
2017-08-03 0 2.660 2.650 2.680 2.650 2.770 638,000 1,712,930 2.6848 1.533 1.527 1.544 1.527 1.596 1,107,264 1.5470 -2.56%
2017-08-02 0 2.730 2.700 2.740 2.650 2.790 753,000 2,077,860 2.7594 1.573 1.556 1.579 1.527 1.608 1,306,849 1.5900 0.00%
2017-08-01 0 2.730 2.730 2.770 2.650 2.730 649,000 1,735,890 2.6747 1.573 1.573 1.596 1.527 1.573 1,126,355 1.5412 -0.73%
2017-07-31 0 2.750 2.730 2.750 2.610 2.770 920,000 2,444,980 2.6576 1.585 1.573 1.585 1.504 1.596 1,596,682 1.5313 2.61%
2017-07-28 0 2.680 2.680 2.750 2.680 2.730 823,000 2,225,230 2.7038 1.544 1.544 1.585 1.544 1.573 1,428,336 1.5579 -2.55%
2017-07-27 0 2.750 2.750 2.760 2.750 2.770 888,000 2,452,140 2.7614 1.585 1.585 1.590 1.585 1.596 1,541,145 1.5911 -1.79%
2017-07-26 0 2.800 2.800 2.810 2.750 2.800 293,000 817,340 2.7896 1.613 1.613 1.619 1.585 1.613 508,508 1.6073 1.45%
2017-07-25 0 2.760 2.760 2.790 2.680 2.830 795,000 2,209,105 2.7787 1.590 1.590 1.608 1.544 1.631 1,379,741 1.6011 -4.17%
2017-07-24 0 2.880 2.880 2.920 2.810 2.880 630,000 1,789,950 2.8412 1.659 1.659 1.682 1.619 1.659 1,093,380 1.6371 -1.71%
2017-07-21 0 2.930 2.930 2.950 2.930 2.950 86,000 252,030 2.9306 1.688 1.688 1.700 1.688 1.700 149,255 1.6886 -2.33%
2017-07-20 0 3.000 2.920 3.030 2.850 3.000 1,895,000 5,503,910 2.9044 1.729 1.682 1.746 1.642 1.729 3,288,817 1.6735 5.26%
2017-07-19 0 2.850 2.850 2.870 2.810 2.890 1,272,600 3,623,858 2.8476 1.642 1.642 1.654 1.619 1.665 2,208,627 1.6408 -1.72%
2017-07-18 0 2.900 2.930 2.940 2.870 2.950 2,071,000 6,015,570 2.9047 1.671 1.688 1.694 1.654 1.700 3,594,269 1.6737 -1.36%
2017-07-17 0 2.940 2.940 2.960 2.830 2.950 1,261,000 3,682,390 2.9202 1.694 1.694 1.706 1.631 1.700 2,188,495 1.6826 2.44%
2017-07-14 0 2.870 2.870 2.910 2.820 2.910 1,576,000 4,543,870 2.8832 1.654 1.654 1.677 1.625 1.677 2,735,185 1.6613 -1.03%
2017-07-13 0 2.900 2.900 2.940 2.820 3.000 1,458,000 4,272,220 2.9302 1.671 1.671 1.694 1.625 1.729 2,530,393 1.6884 -2.68%
2017-07-12 0 2.980 2.980 3.010 2.970 3.020 328,000 982,020 2.9940 1.717 1.717 1.734 1.711 1.740 569,252 1.7251 -1.32%
2017-07-11 0 3.020 3.000 3.030 3.000 3.050 320,000 968,670 3.0271 1.740 1.729 1.746 1.729 1.757 555,367 1.7442 -0.98%
2017-07-10 0 3.050 3.010 3.060 3.010 3.050 47,000 142,990 3.0423 1.757 1.734 1.763 1.734 1.757 81,570 1.7530 -0.33%
2017-07-07 0 3.060 3.060 3.080 3.000 3.060 364,000 1,107,200 3.0418 1.763 1.763 1.775 1.729 1.763 631,731 1.7526 0.00%
2017-07-06 0 3.060 3.030 3.060 3.030 3.070 680,177 2,082,823 3.0622 1.763 1.746 1.763 1.746 1.769 1,180,463 1.7644 0.33%
2017-07-05 0 3.050 3.030 3.050 3.030 3.050 126,000 382,850 3.0385 1.757 1.746 1.757 1.746 1.757 218,676 1.7508 -0.33%
2017-07-04 0 3.060 3.060 3.080 3.040 3.100 1,252,000 3,857,930 3.0814 1.763 1.763 1.775 1.752 1.786 2,172,875 1.7755 -1.29%
2017-07-03 0 3.100 3.090 3.110 3.060 3.130 2,821,000 8,735,560 3.0966 1.786 1.780 1.792 1.763 1.803 4,895,911 1.7843 0.32%
2017-06-30 0 3.090 3.090 3.100 3.030 3.100 283,000 868,710 3.0696 1.780 1.780 1.786 1.746 1.786 491,153 1.7687 0.98%
2017-06-29 0 3.060 3.060 3.070 3.050 3.060 192,000 586,430 3.0543 1.763 1.763 1.769 1.757 1.763 333,220 1.7599 0.00%
2017-06-28 0 3.060 3.010 3.070 2.980 3.060 367,000 1,107,330 3.0172 1.763 1.734 1.769 1.717 1.763 636,937 1.7385 -1.29%
2017-06-27 0 3.100 3.050 3.100 3.020 3.100 393,000 1,195,880 3.0430 1.786 1.757 1.786 1.740 1.786 682,061 1.7533 1.31%
2017-06-26 0 3.060 3.050 3.090 3.050 3.100 1,842,000 5,705,430 3.0974 1.763 1.757 1.780 1.757 1.786 3,196,834 1.7847 -1.29%
2017-06-23 0 3.100 3.100 3.110 3.060 3.160 758,000 2,350,360 3.1007 1.786 1.786 1.792 1.763 1.821 1,315,527 1.7866 0.00%
2017-06-22 0 3.100 3.060 3.110 3.050 3.100 1,247,000 3,839,510 3.0790 1.786 1.763 1.792 1.757 1.786 2,164,198 1.7741 0.98%
2017-06-21 0 3.070 3.070 3.090 3.030 3.120 1,636,000 5,058,820 3.0922 1.769 1.769 1.780 1.746 1.798 2,839,316 1.7817 -1.60%
2017-06-20 0 3.120 3.060 3.120 3.020 3.190 898,000 2,757,730 3.0710 1.798 1.763 1.798 1.740 1.838 1,558,500 1.7695 -0.95%
2017-06-19 0 3.150 3.150 3.160 3.130 3.200 2,029,000 6,435,650 3.1718 1.815 1.815 1.821 1.803 1.844 3,521,377 1.8276 0.64%
2017-06-16 0 3.130 3.100 3.130 3.040 3.130 1,333,000 4,134,190 3.1014 1.803 1.786 1.803 1.752 1.803 2,313,453 1.7870 2.96%
2017-06-15 0 3.040 3.040 3.060 3.000 3.050 697,000 2,113,750 3.0326 1.752 1.752 1.763 1.729 1.757 1,209,660 1.7474 -0.65%
2017-06-14 0 3.060 3.060 3.080 3.040 3.060 516,000 1,570,080 3.0428 1.763 1.763 1.775 1.752 1.763 895,530 1.7532 0.00%
2017-06-13 0 3.060 3.060 3.080 3.010 3.080 473,000 1,440,980 3.0465 1.763 1.763 1.775 1.734 1.775 820,903 1.7554 1.66%
2017-06-12 0 3.010 3.010 3.040 2.970 3.100 185,000 561,830 3.0369 1.734 1.734 1.752 1.711 1.786 321,072 1.7499 -3.22%
2017-06-09 0 3.110 3.110 3.120 3.030 3.160 2,487,923 7,768,981 3.1227 1.792 1.792 1.798 1.746 1.821 4,317,849 1.7993 0.00%
2017-06-08 0 3.110 3.110 3.120 3.060 3.120 898,000 2,784,560 3.1008 1.792 1.792 1.798 1.763 1.798 1,558,500 1.7867 1.30%
2017-06-07 0 3.070 3.040 3.070 3.010 3.070 459,000 1,393,680 3.0363 1.769 1.752 1.769 1.734 1.769 796,605 1.7495 -0.65%
2017-06-06 0 3.090 3.090 3.100 3.000 3.130 674,000 2,082,500 3.0898 1.780 1.780 1.786 1.729 1.803 1,169,743 1.7803 -1.28%
2017-06-05 0 3.130 3.040 3.130 2.950 3.140 579,000 1,748,180 3.0193 1.803 1.752 1.803 1.700 1.809 1,004,868 1.7397 0.97%
2017-06-02 0 3.100 3.070 3.100 3.070 3.140 502,000 1,551,790 3.0912 1.786 1.769 1.786 1.769 1.809 871,233 1.7811 -1.27%
2017-06-01 0 3.140 3.080 3.140 2.950 3.140 548,000 1,667,520 3.0429 1.809 1.775 1.809 1.700 1.809 951,067 1.7533 1.95%
2017-05-31 0 3.080 3.080 3.110 3.010 3.200 2,228,000 6,918,290 3.1052 1.775 1.775 1.792 1.734 1.844 3,866,746 1.7892 2.33%
2017-05-29 0 3.010 3.010 3.020 2.800 3.130 2,554,000 7,606,320 2.9782 1.734 1.734 1.740 1.613 1.803 4,432,527 1.7160 -2.27%
2017-05-26 0 3.080 3.080 3.100 3.020 3.150 782,000 2,405,260 3.0758 1.775 1.775 1.786 1.740 1.815 1,357,179 1.7722 -0.32%
2017-05-25 0 3.090 3.080 3.110 3.060 3.190 971,000 3,012,310 3.1023 1.780 1.775 1.792 1.763 1.838 1,685,193 1.7875 -1.90%
2017-05-24 0 3.150 3.120 3.150 3.060 3.170 1,269,000 3,919,610 3.0887 1.815 1.798 1.815 1.763 1.827 2,202,379 1.7797 0.32%
2017-05-23 0 3.140 3.100 3.150 3.050 3.220 2,486,000 7,802,740 3.1387 1.809 1.786 1.815 1.757 1.855 4,314,511 1.8085 -0.95%
2017-05-22 0 3.170 3.170 3.180 3.100 3.280 8,074,000 25,861,190 3.2030 1.827 1.827 1.832 1.786 1.890 14,012,616 1.8456 0.32%
2017-05-19 0 3.160 3.150 3.160 3.130 3.200 3,218,000 10,159,390 3.1571 1.821 1.815 1.821 1.803 1.844 5,584,914 1.8191 0.64%
2017-05-18 0 3.140 3.130 3.140 3.060 3.220 5,421,000 17,171,290 3.1676 1.809 1.803 1.809 1.763 1.855 9,408,272 1.8251 0.00%
2017-05-17 0 3.140 3.140 3.150 3.060 3.230 8,193,000 25,722,010 3.1395 1.809 1.809 1.815 1.763 1.861 14,219,143 1.8090 1.62%
2017-05-16 0 3.090 3.080 3.090 3.040 3.120 2,885,400 8,877,720 3.0768 1.780 1.775 1.780 1.752 1.798 5,007,679 1.7728 0.00%
2017-05-15 0 3.090 3.080 3.090 2.980 3.120 6,436,200 19,586,832 3.0432 1.780 1.775 1.780 1.717 1.798 11,170,176 1.7535 3.00%
2017-05-12 0 3.000 3.000 3.010 2.810 3.060 14,190,000 42,398,680 2.9879 1.729 1.729 1.734 1.619 1.763 24,627,077 1.7216 7.14%
2017-05-11 0 2.800 2.800 2.820 2.690 2.830 3,464,000 9,600,340 2.7715 1.613 1.613 1.625 1.550 1.631 6,011,853 1.5969 2.94%
2017-05-10 0 2.720 2.720 2.730 2.660 2.740 942,000 2,547,280 2.7041 1.567 1.567 1.573 1.533 1.579 1,634,863 1.5581 1.12%
2017-05-09 0 2.690 2.680 2.690 2.680 2.710 4,171,000 11,282,430 2.7050 1.550 1.544 1.550 1.544 1.561 7,238,868 1.5586 -0.37%
2017-05-08 0 2.700 2.690 2.700 2.640 2.780 4,831,000 13,182,140 2.7287 1.556 1.550 1.556 1.521 1.602 8,384,313 1.5722 -0.37%
2017-05-05 0 2.710 2.700 2.710 2.660 2.730 4,036,000 10,881,910 2.6962 1.561 1.556 1.561 1.533 1.573 7,004,572 1.5535 -1.09%
2017-05-04 0 2.740 2.730 2.740 2.640 2.770 1,806,000 4,927,670 2.7285 1.579 1.573 1.579 1.521 1.596 3,134,355 1.5721 -1.44%
2017-05-02 0 2.780 2.770 2.780 2.770 2.850 3,594,000 10,028,720 2.7904 1.602 1.596 1.602 1.596 1.642 6,237,471 1.6078 -0.71%
2017-04-28 0 2.800 2.800 2.820 2.750 2.830 28,775,200 80,062,180 2.7823 1.613 1.613 1.625 1.585 1.631 49,940,033 1.6032 2.19%
2017-04-27 0 2.740 2.730 2.740 2.710 2.770 4,407,000 12,020,050 2.7275 1.579 1.573 1.579 1.561 1.596 7,648,452 1.5716 1.11%
2017-04-26 0 2.710 2.710 2.720 2.690 2.740 3,348,000 9,087,650 2.7144 1.561 1.561 1.567 1.550 1.579 5,810,532 1.5640 1.12%
2017-04-25 0 2.680 2.680 2.700 2.660 2.770 2,730,000 7,399,730 2.7105 1.544 1.544 1.556 1.533 1.596 4,737,979 1.5618 0.75%
2017-04-24 0 2.660 2.660 2.690 2.610 2.750 1,611,000 4,299,930 2.6691 1.533 1.533 1.550 1.504 1.585 2,795,928 1.5379 -2.56%
2017-04-21 0 2.730 2.720 2.730 2.720 2.760 6,676,000 18,258,540 2.7350 1.573 1.567 1.573 1.567 1.590 11,586,354 1.5759 -1.09%
2017-04-20 0 2.760 2.760 2.770 2.750 2.780 11,292,000 31,213,890 2.7642 1.590 1.590 1.596 1.585 1.602 19,597,530 1.5927 -0.72%
2017-04-19 0 2.780 2.770 2.780 2.740 2.810 53,184,000 147,948,700 2.7818 1.602 1.596 1.602 1.579 1.619 92,302,076 1.6029

Webb-site Database - Powered By Linux Group

Back to top