China Everbright Greentech Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01257  2017-05-08    
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
2026-02-04 0 0.920 0.890 0.920 0.900 0.920 85,000 76,800 0.9035 0.920 0.890 0.920 0.900 0.920 85,000 0.9035 2.22%
2026-02-03 0 0.900 0.900 0.910 0.890 0.900 315,055 282,329 0.8961 0.900 0.900 0.910 0.890 0.900 315,055 0.8961 1.12%
2026-02-02 0 0.890 0.890 0.900 0.890 0.910 470,000 425,660 0.9057 0.890 0.890 0.900 0.890 0.910 470,000 0.9057 -3.26%
2026-01-30 0 0.920 0.910 0.920 0.920 0.940 624,000 576,780 0.9243 0.920 0.910 0.920 0.920 0.940 624,000 0.9243 -1.08%
2026-01-29 0 0.930 0.920 0.940 0.920 0.940 789,000 731,400 0.9270 0.930 0.920 0.940 0.920 0.940 789,000 0.9270 0.00%
2026-01-28 0 0.930 0.930 0.940 0.920 0.950 873,593 821,247 0.9401 0.930 0.930 0.940 0.920 0.950 873,593 0.9401 1.09%
2026-01-27 0 0.920 0.920 0.930 0.920 0.930 288,000 265,470 0.9218 0.920 0.920 0.930 0.920 0.930 288,000 0.9218 -1.08%
2026-01-26 0 0.930 0.920 0.930 0.920 0.940 402,175 372,204 0.9255 0.930 0.920 0.930 0.920 0.940 402,175 0.9255 -1.06%
2026-01-23 0 0.940 0.930 0.940 0.920 0.940 600,000 553,540 0.9226 0.940 0.930 0.940 0.920 0.940 600,000 0.9226 1.08%
2026-01-22 0 0.930 0.930 0.940 0.920 0.940 341,000 317,450 0.9309 0.930 0.930 0.940 0.920 0.940 341,000 0.9309 0.00%
2026-01-21 0 0.930 0.920 0.940 0.920 0.940 258,000 238,780 0.9255 0.930 0.920 0.940 0.920 0.940 258,000 0.9255 1.09%
2026-01-20 0 0.920 0.920 0.940 0.910 0.960 468,000 432,830 0.9249 0.920 0.920 0.940 0.910 0.960 468,000 0.9249 -2.13%
2026-01-19 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2026-01-16 0 0.940 0.940 0.970 0.940 0.970 47,000 44,320 0.9430 0.940 0.940 0.970 0.940 0.970 47,000 0.9430 0.00%
2026-01-15 0 0.940 0.940 0.950 0.940 0.950 269,000 255,140 0.9485 0.940 0.940 0.950 0.940 0.950 269,000 0.9485 -1.05%
2026-01-14 0 0.950 0.930 0.950 0.940 0.960 55,000 52,090 0.9471 0.950 0.930 0.950 0.940 0.960 55,000 0.9471 -1.04%
2026-01-13 0 0.960 0.950 0.960 0.950 0.970 150,860 144,938 0.9607 0.960 0.950 0.960 0.950 0.970 150,860 0.9607 -3.03%
2026-01-09 0 0.990 0.960 0.990 0.970 0.990 157,000 152,870 0.9737 0.990 0.960 0.990 0.970 0.990 157,000 0.9737 2.06%
2026-01-08 0 0.970 0.960 0.990 0.970 0.980 265,000 258,520 0.9755 0.970 0.960 0.990 0.970 0.980 265,000 0.9755 -1.02%
2026-01-07 0 0.980 0.960 0.980 0.960 0.990 893,865 872,824 0.9765 0.980 0.960 0.980 0.960 0.990 893,865 0.9765 2.08%
2026-01-06 0 0.960 0.940 0.960 0.940 0.960 357,000 337,720 0.9460 0.960 0.940 0.960 0.940 0.960 357,000 0.9460 2.13%
2026-01-05 0 0.940 0.930 0.950 0.930 0.950 567,010 531,919 0.9381 0.940 0.930 0.950 0.930 0.950 567,010 0.9381 -7.84%
2025-12-31 0 1.020 1.020 1.030 0.940 1.020 7,724,000 7,678,950 0.9942 1.020 1.020 1.030 0.940 1.020 7,724,000 0.9942 7.37%
2025-12-30 0 0.950 0.920 0.950 0.920 0.950 844,801 793,314 0.9391 0.950 0.920 0.950 0.920 0.950 844,801 0.9391 2.15%
2025-12-29 0 0.930 0.910 0.930 0.900 0.930 1,597,000 1,464,030 0.9167 0.930 0.910 0.930 0.900 0.930 1,597,000 0.9167 2.20%
2025-12-24 0 0.910 0.890 0.910 0.890 0.910 222,000 200,100 0.9014 0.910 0.890 0.910 0.890 0.910 222,000 0.9014 0.00%
2025-12-23 0 0.910 0.900 0.910 0.890 0.920 309,000 278,840 0.9024 0.910 0.900 0.910 0.890 0.920 309,000 0.9024 0.00%
2025-12-22 0 0.910 0.900 0.910 0.900 0.910 98,000 88,610 0.9042 0.910 0.900 0.910 0.900 0.910 98,000 0.9042 0.00%
2025-12-19 0 0.910 0.900 0.910 0.900 0.930 564,001 514,250 0.9118 0.910 0.900 0.910 0.900 0.930 564,001 0.9118 -1.09%
2025-12-18 0 0.920 0.890 0.920 - - 0 0 - 0.920 0.890 0.920 - - 0 - 0.00%
2025-12-17 0 0.920 0.890 0.950 0.880 0.920 308,000 277,410 0.9007 0.920 0.890 0.950 0.880 0.920 308,000 0.9007 2.22%
2025-12-16 0 0.900 0.880 0.900 0.880 0.900 292,000 260,210 0.8911 0.900 0.880 0.900 0.880 0.900 292,000 0.8911 0.00%
2025-12-15 0 0.900 0.900 0.910 0.890 0.910 272,000 244,540 0.8990 0.900 0.900 0.910 0.890 0.910 272,000 0.8990 0.00%
2025-12-12 0 0.900 0.900 0.910 0.900 0.920 957,000 869,550 0.9086 0.900 0.900 0.910 0.900 0.920 957,000 0.9086 -2.17%
2025-12-11 0 0.920 0.900 0.920 0.900 0.920 309,000 280,370 0.9073 0.920 0.900 0.920 0.900 0.920 309,000 0.9073 0.00%
2025-12-10 0 0.920 0.900 0.920 0.910 0.940 273,000 252,550 0.9251 0.920 0.900 0.920 0.910 0.940 273,000 0.9251 -1.08%
2025-12-09 0 0.930 0.920 0.930 0.920 0.940 646,000 599,610 0.9282 0.930 0.920 0.930 0.920 0.940 646,000 0.9282 0.00%
2025-12-08 0 0.930 0.920 0.930 0.920 0.940 261,002 242,841 0.9304 0.930 0.920 0.930 0.920 0.940 261,002 0.9304 0.00%
2025-12-05 0 0.930 0.920 0.940 0.930 0.940 59,000 54,910 0.9307 0.930 0.920 0.940 0.930 0.940 59,000 0.9307 1.09%
2025-12-04 0 0.920 0.920 0.940 0.920 0.940 160,000 147,410 0.9213 0.920 0.920 0.940 0.920 0.940 160,000 0.9213 0.00%
2025-12-03 0 0.920 0.910 0.930 0.920 0.930 191,021 175,949 0.9211 0.920 0.910 0.930 0.920 0.930 191,021 0.9211 0.00%
2025-12-02 0 0.920 0.920 0.930 0.920 0.930 110,846 102,322 0.9231 0.920 0.920 0.930 0.920 0.930 110,846 0.9231 -2.13%
2025-12-01 0 0.940 0.920 0.940 0.920 0.950 127,000 118,830 0.9357 0.940 0.920 0.940 0.920 0.950 127,000 0.9357 0.00%
2025-11-28 0 0.940 0.930 0.940 0.920 0.940 239,000 221,840 0.9282 0.940 0.930 0.940 0.920 0.940 239,000 0.9282 0.00%
2025-11-27 0 0.940 0.920 0.940 0.920 0.940 305,000 282,120 0.9250 0.940 0.920 0.940 0.920 0.940 305,000 0.9250 2.17%
2025-11-26 0 0.920 0.920 0.930 0.910 0.940 166,000 152,630 0.9195 0.920 0.920 0.930 0.910 0.940 166,000 0.9195 -1.08%
2025-11-25 0 0.930 0.910 0.930 0.910 0.930 316,000 289,950 0.9176 0.930 0.910 0.930 0.910 0.930 316,000 0.9176 2.20%
2025-11-24 0 0.910 0.900 0.910 0.890 0.920 1,539,000 1,391,170 0.9039 0.910 0.900 0.910 0.890 0.920 1,539,000 0.9039 1.11%
2025-11-21 0 0.900 0.900 0.910 0.880 0.930 2,818,000 2,551,790 0.9055 0.900 0.900 0.910 0.880 0.930 2,818,000 0.9055 -5.26%
2025-11-20 0 0.950 0.940 0.950 0.940 0.950 228,000 215,670 0.9459 0.950 0.940 0.950 0.940 0.950 228,000 0.9459 1.06%
2025-11-19 0 0.940 0.940 0.950 0.930 0.950 441,000 414,480 0.9399 0.940 0.940 0.950 0.930 0.950 441,000 0.9399 1.08%
2025-11-18 0 0.930 0.930 0.940 0.920 0.940 699,000 650,620 0.9308 0.930 0.930 0.940 0.920 0.940 699,000 0.9308 -1.06%
2025-11-17 0 0.940 0.930 0.940 0.930 0.940 167,000 156,880 0.9394 0.940 0.930 0.940 0.930 0.940 167,000 0.9394 1.08%
2025-11-14 0 0.930 0.930 0.940 0.930 0.940 575,000 534,820 0.9301 0.930 0.930 0.940 0.930 0.940 575,000 0.9301 0.00%
2025-11-13 0 0.930 0.930 0.940 0.930 0.950 29,000 27,290 0.9410 0.930 0.930 0.940 0.930 0.950 29,000 0.9410 -1.06%
2025-11-12 0 0.940 0.930 0.940 0.900 0.950 3,022,000 2,796,530 0.9254 0.940 0.930 0.940 0.900 0.950 3,022,000 0.9254 1.08%
2025-11-11 0 0.930 0.930 0.940 0.930 0.950 176,006 165,145 0.9383 0.930 0.930 0.940 0.930 0.950 176,006 0.9383 -1.06%
2025-11-10 0 0.940 0.930 0.940 0.930 0.950 512,000 480,870 0.9392 0.940 0.930 0.940 0.930 0.950 512,000 0.9392 0.00%
2025-11-07 0 0.940 0.930 0.940 0.930 0.940 144,000 134,000 0.9306 0.940 0.930 0.940 0.930 0.940 144,000 0.9306 0.00%
2025-11-06 0 0.940 0.930 0.940 0.920 0.940 930,000 862,260 0.9272 0.940 0.930 0.940 0.920 0.940 930,000 0.9272 0.00%
2025-11-05 0 0.940 0.920 0.940 0.920 0.940 582,000 539,890 0.9276 0.940 0.920 0.940 0.920 0.940 582,000 0.9276 2.17%
2025-11-04 0 0.920 0.920 0.940 0.920 0.960 628,010 582,719 0.9279 0.920 0.920 0.940 0.920 0.960 628,010 0.9279 -2.13%
2025-11-03 0 0.940 0.920 0.940 0.920 0.950 405,000 375,810 0.9279 0.940 0.920 0.940 0.920 0.950 405,000 0.9279 0.00%
2025-10-31 0 0.940 0.920 0.940 0.910 0.940 1,181,000 1,089,250 0.9223 0.940 0.920 0.940 0.910 0.940 1,181,000 0.9223 0.00%
2025-10-30 0 0.940 0.930 0.940 0.930 0.980 310,000 291,190 0.9393 0.940 0.930 0.940 0.930 0.980 310,000 0.9393 -1.05%
2025-10-28 0 0.950 0.930 0.950 0.940 0.990 1,467,000 1,407,600 0.9595 0.950 0.930 0.950 0.940 0.990 1,467,000 0.9595 -1.04%
2025-10-27 0 0.960 0.950 0.960 0.940 0.960 318,002 301,351 0.9476 0.960 0.950 0.960 0.940 0.960 318,002 0.9476 1.05%
2025-10-24 0 0.950 0.940 0.960 0.940 0.950 2,638,000 2,504,420 0.9494 0.950 0.940 0.960 0.940 0.950 2,638,000 0.9494 2.15%
2025-10-23 0 0.930 0.930 0.940 0.930 0.940 277,074 258,290 0.9322 0.930 0.930 0.940 0.930 0.940 277,074 0.9322 0.00%
2025-10-22 0 0.930 0.920 0.930 0.920 0.950 216,000 201,880 0.9346 0.930 0.920 0.930 0.920 0.950 216,000 0.9346 -2.11%
2025-10-21 0 0.950 0.940 0.950 0.940 0.960 253,000 239,150 0.9453 0.950 0.940 0.950 0.940 0.960 253,000 0.9453 0.00%
2025-10-20 0 0.950 0.940 0.950 0.940 0.960 249,000 236,250 0.9488 0.950 0.940 0.950 0.940 0.960 249,000 0.9488 2.15%
2025-10-17 0 0.930 0.930 0.940 0.930 0.980 1,503,000 1,415,890 0.9420 0.930 0.930 0.940 0.930 0.980 1,503,000 0.9420 -5.10%
2025-10-16 0 0.980 0.970 0.980 0.970 0.990 653,000 640,040 0.9802 0.980 0.970 0.980 0.970 0.990 653,000 0.9802 0.00%
2025-10-15 0 0.980 0.970 0.980 0.970 0.990 330,000 322,050 0.9759 0.980 0.970 0.980 0.970 0.990 330,000 0.9759 1.03%
2025-10-14 0 0.970 0.970 0.980 0.960 0.990 484,000 472,500 0.9762 0.970 0.970 0.980 0.960 0.990 484,000 0.9762 -1.02%
2025-10-13 0 0.980 0.980 0.990 0.960 0.990 1,042,000 1,014,300 0.9734 0.980 0.980 0.990 0.960 0.990 1,042,000 0.9734 -2.00%
2025-10-10 0 1.000 0.990 1.000 0.990 1.010 658,000 658,600 1.0009 1.000 0.990 1.000 0.990 1.010 658,000 1.0009 -2.91%
2025-10-09 0 1.030 1.010 1.030 1.000 1.030 920,000 927,690 1.0084 1.030 1.010 1.030 1.000 1.030 920,000 1.0084 1.98%
2025-10-08 0 1.010 1.000 1.010 0.990 1.030 231,000 232,560 1.0068 1.010 1.000 1.010 0.990 1.030 231,000 1.0068 -1.94%
2025-10-06 0 1.030 1.000 1.030 1.030 1.030 53,000 54,590 1.0300 1.030 1.000 1.030 1.030 1.030 53,000 1.0300 3.00%
2025-10-03 0 1.000 0.990 1.010 1.000 1.010 154,940 155,349 1.0026 1.000 0.990 1.010 1.000 1.010 154,940 1.0026 -0.99%
2025-10-02 0 1.010 1.000 1.010 1.000 1.040 922,000 937,990 1.0173 1.010 1.000 1.010 1.000 1.040 922,000 1.0173 1.00%
2025-09-30 0 1.000 1.000 1.010 0.990 1.020 793,000 797,600 1.0058 1.000 1.000 1.010 0.990 1.020 793,000 1.0058 -1.96%
2025-09-29 0 1.020 1.010 1.020 1.000 1.020 323,676 327,380 1.0114 1.020 1.010 1.020 1.000 1.020 323,676 1.0114 0.00%
2025-09-26 0 1.020 1.000 1.020 1.000 1.020 855,000 862,370 1.0086 1.020 1.000 1.020 1.000 1.020 855,000 1.0086 2.00%
2025-09-25 0 1.000 1.000 1.010 1.000 1.010 278,000 278,960 1.0035 1.000 1.000 1.010 1.000 1.010 278,000 1.0035 -1.96%
2025-09-24 0 1.020 1.000 1.020 1.000 1.020 332,000 333,900 1.0057 1.020 1.000 1.020 1.000 1.020 332,000 1.0057 3.03%
2025-09-23 0 0.990 0.990 1.000 0.990 1.030 969,000 969,950 1.0010 0.990 0.990 1.000 0.990 1.030 969,000 1.0010 -3.88%
2025-09-22 0 1.030 1.020 1.030 1.020 1.030 302,000 308,570 1.0218 1.030 1.020 1.030 1.020 1.030 302,000 1.0218 -0.96%
2025-09-19 0 1.040 1.030 1.040 1.010 1.040 338,000 348,640 1.0315 1.040 1.030 1.040 1.010 1.040 338,000 1.0315 0.00%
2025-09-18 0 1.040 1.030 1.040 1.030 1.060 671,000 700,130 1.0434 1.040 1.030 1.040 1.030 1.060 671,000 1.0434 -2.80%
2025-09-17 0 1.070 1.060 1.070 1.050 1.070 919,000 974,740 1.0607 1.070 1.060 1.070 1.050 1.070 919,000 1.0607 0.75%
2025-09-16 0 1.090 1.080 1.090 1.070 1.140 2,302,000 2,531,700 1.0998 1.062 1.052 1.062 1.043 1.111 2,362,693 1.0715 -0.91%
2025-09-15 0 1.100 1.090 1.100 1.090 1.140 4,039,000 4,483,320 1.1100 1.072 1.062 1.072 1.062 1.111 4,145,490 1.0815 1.85%
2025-09-12 0 1.080 1.060 1.080 1.060 1.100 3,370,000 3,634,950 1.0786 1.052 1.033 1.052 1.033 1.072 3,458,851 1.0509 0.93%
2025-09-11 0 1.070 1.060 1.070 1.020 1.090 1,868,000 1,981,540 1.0608 1.043 1.033 1.043 0.994 1.062 1,917,250 1.0335 3.88%
2025-09-10 0 1.030 1.020 1.030 1.020 1.060 1,478,000 1,519,940 1.0284 1.004 0.994 1.004 0.994 1.033 1,516,968 1.0020 -2.83%
2025-09-09 0 1.060 1.050 1.060 1.050 1.080 1,690,000 1,802,520 1.0666 1.033 1.023 1.033 1.023 1.052 1,734,557 1.0392 -0.93%
2025-09-08 0 1.070 1.060 1.070 1.050 1.090 8,674,000 9,315,035 1.0739 1.043 1.033 1.043 1.023 1.062 8,902,693 1.0463 10.31%
2025-09-05 0 0.970 0.960 0.970 0.930 0.980 3,201,000 3,080,270 0.9623 0.945 0.935 0.945 0.906 0.955 3,285,395 0.9376 2.11%
2025-09-04 0 0.950 0.930 0.950 0.930 0.960 187,000 175,480 0.9384 0.926 0.906 0.926 0.906 0.935 191,930 0.9143 1.06%
2025-09-03 0 0.940 0.940 0.980 0.940 0.980 328,989 317,699 0.9657 0.916 0.916 0.955 0.916 0.955 337,663 0.9409 -2.08%
2025-09-02 0 0.960 0.940 0.960 0.920 0.960 954,000 901,680 0.9452 0.935 0.916 0.935 0.896 0.935 979,153 0.9209 1.05%
2025-09-01 0 0.950 0.940 0.950 0.910 0.960 758,000 709,870 0.9365 0.926 0.916 0.926 0.887 0.935 777,985 0.9124 0.00%
2025-08-29 0 0.950 0.940 0.950 0.940 0.970 411,000 390,020 0.9490 0.926 0.916 0.926 0.916 0.945 421,836 0.9246 0.00%
2025-08-28 0 0.950 0.940 0.950 0.920 0.950 542,000 503,720 0.9294 0.926 0.916 0.926 0.896 0.926 556,290 0.9055 -1.04%
2025-08-27 0 0.960 0.950 0.960 0.950 0.970 680,000 651,450 0.9580 0.935 0.926 0.935 0.926 0.945 697,928 0.9334 -1.03%
2025-08-26 0 0.970 0.970 0.980 0.960 0.990 278,000 271,170 0.9754 0.945 0.945 0.955 0.935 0.965 285,330 0.9504 -2.02%
2025-08-25 0 0.990 0.990 1.000 0.950 1.000 2,462,012 2,429,591 0.9868 0.965 0.965 0.974 0.926 0.974 2,526,924 0.9615 3.13%
2025-08-22 0 0.960 0.950 0.960 0.940 0.970 951,000 899,870 0.9462 0.935 0.926 0.935 0.916 0.945 976,073 0.9219 -1.03%
2025-08-21 0 0.970 0.960 0.970 0.960 0.980 530,000 513,250 0.9684 0.945 0.935 0.945 0.935 0.955 543,974 0.9435 -2.02%
2025-08-20 0 0.990 0.980 0.990 0.960 0.990 1,032,000 1,003,040 0.9719 0.965 0.955 0.965 0.935 0.965 1,059,209 0.9470 0.00%
2025-08-19 0 0.990 0.980 0.990 0.960 1.000 2,430,625 2,392,683 0.9844 0.965 0.955 0.965 0.935 0.974 2,494,709 0.9591 2.06%
2025-08-18 0 0.970 0.960 0.970 0.940 0.990 2,301,000 2,234,460 0.9711 0.945 0.935 0.945 0.916 0.965 2,361,667 0.9461 0.00%
2025-08-15 0 0.970 0.960 0.970 0.900 0.970 3,539,938 3,340,534 0.9437 0.945 0.935 0.945 0.877 0.945 3,633,270 0.9194 10.23%
2025-08-14 0 0.880 0.870 0.880 0.850 0.900 1,198,061 1,049,990 0.8764 0.857 0.848 0.857 0.828 0.877 1,229,648 0.8539 -4.35%
2025-08-13 0 0.920 0.900 0.920 0.900 0.920 327,444 298,521 0.9117 0.896 0.877 0.896 0.877 0.896 336,077 0.8883 3.37%
2025-08-12 0 0.890 0.890 0.910 0.890 0.910 241,303 216,520 0.8973 0.867 0.867 0.887 0.867 0.887 247,665 0.8742 0.00%
2025-08-11 0 0.890 0.880 0.910 0.890 0.910 13,000 11,790 0.9069 0.867 0.857 0.887 0.867 0.887 13,343 0.8836 -4.30%
2025-08-08 0 0.930 0.890 0.930 0.860 0.930 179,000 159,110 0.8889 0.906 0.867 0.906 0.838 0.906 183,719 0.8660 4.49%
2025-08-07 0 0.890 0.870 0.890 0.870 0.900 2,708,732 2,396,099 0.8846 0.867 0.848 0.867 0.848 0.877 2,780,149 0.8619 -1.11%
2025-08-06 0 0.900 0.900 0.920 0.900 0.920 124,000 112,160 0.9045 0.877 0.877 0.896 0.877 0.896 127,269 0.8813 -2.17%
2025-08-05 0 0.920 0.910 0.920 0.910 0.930 124,021 113,829 0.9178 0.896 0.887 0.896 0.887 0.906 127,291 0.8942 2.22%
2025-08-04 0 0.900 0.900 0.930 0.900 0.920 92,000 84,100 0.9141 0.877 0.877 0.906 0.877 0.896 94,426 0.8906 -1.10%
2025-08-01 0 0.910 0.900 0.910 0.910 0.940 484,000 446,380 0.9223 0.887 0.877 0.887 0.887 0.916 496,761 0.8986 0.00%
2025-07-31 0 0.910 0.900 0.910 0.900 0.930 473,000 428,890 0.9067 0.887 0.877 0.887 0.877 0.906 485,471 0.8835 1.11%
2025-07-30 0 0.900 0.900 0.910 0.900 0.930 301,246 276,566 0.9181 0.877 0.877 0.887 0.877 0.906 309,188 0.8945 -3.23%
2025-07-29 0 0.930 0.920 0.930 0.900 0.930 1,389,000 1,267,170 0.9123 0.906 0.896 0.906 0.877 0.906 1,425,621 0.8889 1.09%
2025-07-28 0 0.920 0.910 0.920 0.900 0.920 718,000 652,280 0.9085 0.896 0.887 0.896 0.877 0.896 736,930 0.8851 1.10%
2025-07-25 0 0.910 0.900 0.910 0.890 0.910 1,446,246 1,303,371 0.9012 0.887 0.877 0.887 0.867 0.887 1,484,377 0.8781 2.25%
2025-07-24 0 0.890 0.880 0.890 0.880 0.890 370,000 327,120 0.8841 0.867 0.857 0.867 0.857 0.867 379,755 0.8614 2.30%
2025-07-23 0 0.870 0.870 0.880 0.870 0.890 410,000 359,430 0.8767 0.848 0.848 0.857 0.848 0.867 420,810 0.8541 -1.14%
2025-07-22 0 0.880 0.870 0.880 0.860 0.880 781,160 683,602 0.8751 0.857 0.848 0.857 0.838 0.857 801,756 0.8526 2.33%
2025-07-21 0 0.860 0.850 0.860 0.850 0.870 802,000 689,260 0.8594 0.838 0.828 0.838 0.828 0.848 823,145 0.8373 1.18%
2025-07-18 0 0.850 0.850 0.860 0.840 0.860 563,000 478,050 0.8491 0.828 0.828 0.838 0.818 0.838 577,844 0.8273 -2.30%
2025-07-17 0 0.870 0.850 0.870 0.840 0.880 117,000 101,500 0.8675 0.848 0.828 0.848 0.818 0.857 120,085 0.8452 0.00%
2025-07-16 0 0.870 0.850 0.870 0.860 0.870 398,000 342,330 0.8601 0.848 0.828 0.848 0.838 0.848 408,493 0.8380 1.16%
2025-07-15 0 0.860 0.860 0.880 0.850 0.890 571,000 495,220 0.8673 0.838 0.838 0.857 0.828 0.867 586,055 0.8450 -3.37%
2025-07-14 0 0.890 0.870 0.890 0.870 0.890 700,000 614,380 0.8777 0.867 0.848 0.867 0.848 0.867 718,456 0.8551 0.00%
2025-07-11 0 0.890 0.890 0.900 0.860 0.900 1,126,000 995,720 0.8843 0.867 0.867 0.877 0.838 0.877 1,155,687 0.8616 1.14%
2025-07-10 0 0.880 0.850 0.880 0.840 0.880 400,000 347,240 0.8681 0.857 0.828 0.857 0.818 0.857 410,546 0.8458 4.76%
2025-07-09 0 0.840 0.830 0.840 0.820 0.870 401,000 335,240 0.8360 0.818 0.809 0.818 0.799 0.848 411,573 0.8145 3.70%
2025-07-08 0 0.810 0.810 0.830 0.810 0.850 470,000 390,520 0.8309 0.789 0.789 0.809 0.789 0.828 482,392 0.8095 -2.41%
2025-07-07 0 0.830 0.830 0.840 0.830 0.840 25,000 20,990 0.8396 0.809 0.809 0.818 0.809 0.818 25,659 0.8180 -2.35%
2025-07-04 0 0.850 0.830 0.850 0.840 0.850 31,000 26,050 0.8403 0.828 0.809 0.828 0.818 0.828 31,817 0.8187 0.00%
2025-07-03 0 0.850 0.840 0.850 0.840 0.860 158,000 134,290 0.8499 0.828 0.818 0.828 0.818 0.838 162,166 0.8281 0.00%
2025-07-02 0 0.850 0.840 0.860 0.840 0.870 671,000 573,390 0.8545 0.828 0.818 0.838 0.818 0.848 688,691 0.8326 -2.30%
2025-06-30 0 0.870 0.840 0.870 0.840 0.900 4,406,000 3,813,600 0.8655 0.848 0.818 0.848 0.818 0.877 4,522,166 0.8433 3.57%
2025-06-27 0 0.840 0.820 0.840 0.800 0.850 1,795,000 1,464,400 0.8158 0.818 0.799 0.818 0.779 0.828 1,842,326 0.7949 5.00%
2025-06-26 0 0.800 0.800 0.810 0.780 0.810 341,000 273,100 0.8009 0.779 0.779 0.789 0.760 0.789 349,991 0.7803 1.27%
2025-06-25 0 0.790 0.790 0.800 0.790 0.790 146,000 115,340 0.7900 0.770 0.770 0.779 0.770 0.770 149,849 0.7697 1.28%
2025-06-24 0 0.780 0.780 0.790 0.770 0.800 262,000 206,370 0.7877 0.760 0.760 0.770 0.750 0.779 268,908 0.7674 0.00%
2025-06-23 0 0.780 0.770 0.790 0.750 0.780 554,000 422,060 0.7618 0.760 0.750 0.770 0.731 0.760 568,606 0.7423 1.30%
2025-06-20 0 0.770 0.770 0.790 0.770 0.780 175,000 136,280 0.7787 0.750 0.750 0.770 0.750 0.760 179,614 0.7587 -1.28%
2025-06-19 0 0.780 0.780 0.790 0.770 0.790 305,000 238,460 0.7818 0.760 0.760 0.770 0.750 0.770 313,041 0.7618 -1.27%
2025-06-18 0 0.790 0.780 0.790 0.780 0.790 27,000 21,070 0.7804 0.770 0.760 0.770 0.760 0.770 27,712 0.7603 0.00%
2025-06-17 0 0.790 0.770 0.790 0.780 0.790 55,000 43,410 0.7893 0.770 0.750 0.770 0.760 0.770 56,450 0.7690 0.00%
2025-06-16 0 0.790 0.770 0.790 0.760 0.790 749,000 579,400 0.7736 0.770 0.750 0.770 0.740 0.770 768,748 0.7537 1.28%
2025-06-13 0 0.780 0.760 0.780 0.760 0.790 779,000 604,600 0.7761 0.760 0.740 0.760 0.740 0.770 799,539 0.7562 0.00%
2025-06-12 0 0.780 0.770 0.780 0.780 0.790 279,000 219,060 0.7852 0.760 0.750 0.760 0.760 0.770 286,356 0.7650 -1.27%
2025-06-11 0 0.790 0.780 0.800 0.780 0.800 557,000 439,900 0.7898 0.770 0.760 0.779 0.760 0.779 571,685 0.7695 0.00%
2025-06-10 0 0.790 0.780 0.790 0.780 0.800 224,000 176,920 0.7898 0.770 0.760 0.770 0.760 0.779 229,906 0.7695 0.00%
2025-06-09 0 0.790 0.780 0.790 0.780 0.800 810,000 636,750 0.7861 0.770 0.760 0.770 0.760 0.779 831,356 0.7659 0.00%
2025-06-06 0 0.790 0.780 0.790 0.780 0.790 326,000 256,550 0.7870 0.770 0.760 0.770 0.760 0.770 334,595 0.7667 1.28%
2025-06-05 0 0.780 0.770 0.780 0.760 0.780 1,004,000 779,090 0.7760 0.760 0.750 0.760 0.740 0.760 1,030,471 0.7561 1.30%
2025-06-04 0 0.770 0.770 0.790 0.760 0.790 691,000 539,970 0.7814 0.750 0.750 0.770 0.740 0.770 709,218 0.7614 1.32%
2025-06-03 0 0.760 0.760 0.770 0.740 0.780 431,782 326,069 0.7552 0.740 0.740 0.750 0.721 0.760 443,166 0.7358 1.33%
2025-06-02 0 0.750 0.740 0.760 0.750 0.760 168,000 126,310 0.7518 0.731 0.721 0.740 0.731 0.740 172,429 0.7325 -2.60%
2025-05-30 0 0.770 0.770 0.780 0.770 0.790 151,010 117,457 0.7778 0.750 0.750 0.760 0.750 0.770 154,991 0.7578 -1.28%
2025-05-29 0 0.780 0.780 0.790 0.780 0.790 503,000 394,340 0.7840 0.760 0.760 0.770 0.760 0.770 516,262 0.7638 0.00%
2025-05-28 0 0.780 0.770 0.780 0.770 0.780 515,049 401,536 0.7796 0.760 0.750 0.760 0.750 0.760 528,628 0.7596 -1.27%
2025-05-27 0 0.790 0.770 0.780 0.780 0.790 152,000 118,630 0.7805 0.770 0.750 0.760 0.760 0.770 156,008 0.7604 2.60%
2025-05-26 0 0.770 0.770 0.780 0.750 0.800 251,229 194,827 0.7755 0.750 0.750 0.760 0.731 0.779 257,853 0.7556 2.67%
2025-05-23 0 0.750 0.750 0.770 0.750 0.770 165,000 126,030 0.7638 0.731 0.731 0.750 0.731 0.750 169,350 0.7442 -2.60%
2025-05-22 0 0.770 0.750 0.770 - - 0 0 - 0.750 0.731 0.750 - - 0 - 0.00%
2025-05-21 0 0.770 0.760 0.770 0.760 0.770 46,000 35,010 0.7611 0.750 0.740 0.750 0.740 0.750 47,213 0.7415 1.32%
2025-05-20 0 0.760 0.760 0.770 0.760 0.770 69,000 52,570 0.7619 0.740 0.740 0.750 0.740 0.750 70,819 0.7423 -2.56%
2025-05-19 0 0.780 0.770 0.780 0.770 0.780 25,000 19,290 0.7716 0.760 0.750 0.760 0.750 0.760 25,659 0.7518 -1.27%
2025-05-16 0 0.790 0.770 0.790 0.770 0.800 1,102,000 869,790 0.7893 0.770 0.750 0.770 0.750 0.779 1,131,055 0.7690 1.28%
2025-05-15 0 0.780 0.750 0.780 0.750 0.780 421,000 320,110 0.7604 0.760 0.731 0.760 0.731 0.760 432,100 0.7408 1.30%
2025-05-14 0 0.770 0.750 0.770 0.750 0.770 342,000 259,250 0.7580 0.750 0.731 0.750 0.731 0.750 351,017 0.7386 0.00%
2025-05-13 0 0.770 0.740 0.770 0.730 0.770 335,000 251,560 0.7509 0.750 0.721 0.750 0.711 0.750 343,832 0.7316 2.67%
2025-05-12 0 0.750 0.740 0.750 0.730 0.760 344,589 258,368 0.7498 0.731 0.721 0.731 0.711 0.740 353,674 0.7305 -1.32%
2025-05-09 0 0.760 0.740 0.760 0.740 0.760 324,000 241,180 0.7444 0.740 0.721 0.740 0.721 0.740 332,542 0.7253 0.00%
2025-05-08 0 0.760 0.750 0.760 0.730 0.770 225,616 169,511 0.7513 0.740 0.731 0.740 0.711 0.750 231,564 0.7320 0.00%
2025-05-07 0 0.760 0.750 0.760 0.740 0.770 480,000 362,560 0.7553 0.740 0.731 0.740 0.721 0.750 492,655 0.7359 1.33%
2025-05-06 0 0.750 0.740 0.760 0.730 0.760 1,014,832 761,242 0.7501 0.731 0.721 0.740 0.711 0.740 1,041,588 0.7308 2.74%
2025-05-02 0 0.730 0.710 0.730 0.710 0.730 41,000 29,170 0.7115 0.711 0.692 0.711 0.692 0.711 42,081 0.6932 2.82%
2025-04-30 0 0.710 0.710 0.740 0.710 0.750 512,000 369,370 0.7214 0.692 0.692 0.721 0.692 0.731 525,499 0.7029 -1.39%
2025-04-29 0 0.720 0.720 0.730 0.720 0.740 484,000 352,730 0.7288 0.702 0.702 0.711 0.702 0.721 496,761 0.7101 -1.37%
2025-04-28 0 0.730 0.720 0.730 0.710 0.730 457,000 327,390 0.7164 0.711 0.702 0.711 0.692 0.711 469,049 0.6980 5.80%
2025-04-25 0 0.690 0.690 0.710 0.690 0.720 645,000 451,290 0.6997 0.672 0.672 0.692 0.672 0.702 662,006 0.6817 -1.43%
2025-04-24 0 0.700 0.690 0.700 0.690 0.700 40,000 27,640 0.6910 0.682 0.672 0.682 0.672 0.682 41,055 0.6732 1.45%
2025-04-23 0 0.690 0.690 0.700 0.680 0.700 677,286 468,965 0.6924 0.672 0.672 0.682 0.663 0.682 695,143 0.6746 1.47%
2025-04-22 0 0.680 0.680 0.690 0.680 0.700 771,000 528,740 0.6858 0.663 0.663 0.672 0.663 0.682 791,328 0.6682 -2.86%
2025-04-17 0 0.700 0.690 0.700 0.680 0.700 411,000 287,620 0.6998 0.682 0.672 0.682 0.663 0.682 421,836 0.6818 1.45%
2025-04-16 0 0.690 0.680 0.690 0.680 0.690 131,000 89,490 0.6831 0.672 0.663 0.672 0.663 0.672 134,454 0.6656 1.47%
2025-04-15 0 0.680 0.680 0.710 0.680 0.710 740,000 517,540 0.6994 0.663 0.663 0.692 0.663 0.692 759,510 0.6814 -4.23%
2025-04-14 0 0.710 0.700 0.720 0.690 0.710 632,000 448,050 0.7089 0.692 0.682 0.702 0.672 0.692 648,663 0.6907 5.97%
2025-04-11 0 0.670 0.670 0.680 0.670 0.700 637,000 431,920 0.6781 0.653 0.653 0.663 0.653 0.682 653,795 0.6606 -2.90%
2025-04-10 0 0.690 0.690 0.700 0.690 0.720 165,000 115,840 0.7021 0.672 0.672 0.682 0.672 0.702 169,350 0.6840 1.47%
2025-04-09 0 0.680 0.680 0.690 0.680 0.690 187,000 127,670 0.6827 0.663 0.663 0.672 0.663 0.672 191,930 0.6652 0.00%
2025-04-08 0 0.680 0.680 0.690 0.680 0.700 124,000 86,260 0.6956 0.663 0.663 0.672 0.663 0.682 127,269 0.6778 1.49%
2025-04-07 0 0.670 0.660 0.670 0.660 0.730 953,000 658,930 0.6914 0.653 0.643 0.653 0.643 0.711 978,126 0.6737 -10.67%
2025-04-03 0 0.750 0.750 0.760 0.750 0.760 169,565 127,239 0.7504 0.731 0.731 0.740 0.731 0.740 174,036 0.7311 -1.32%
2025-04-02 0 0.760 0.750 0.760 0.730 0.770 4,442,000 3,310,120 0.7452 0.740 0.731 0.740 0.711 0.750 4,559,115 0.7260 -3.80%
2025-04-01 0 0.790 0.790 0.800 0.780 0.820 337,000 269,070 0.7984 0.770 0.770 0.779 0.760 0.799 345,885 0.7779 -7.06%
2025-03-31 0 0.850 0.820 0.850 0.770 0.850 1,425,000 1,154,530 0.8102 0.828 0.799 0.828 0.750 0.828 1,462,571 0.7894 3.66%
2025-03-28 0 0.820 0.810 0.820 0.740 0.930 6,774,304 5,750,027 0.8488 0.799 0.789 0.799 0.721 0.906 6,952,911 0.8270 10.81%
2025-03-27 0 0.740 0.730 0.740 0.720 0.740 197,000 143,610 0.7290 0.721 0.711 0.721 0.702 0.721 202,194 0.7103 2.78%
2025-03-26 0 0.720 0.720 0.730 0.720 0.740 101,000 73,660 0.7293 0.702 0.702 0.711 0.702 0.721 103,663 0.7106 -1.37%
2025-03-25 0 0.730 0.720 0.740 0.720 0.740 834,000 613,250 0.7353 0.711 0.702 0.721 0.702 0.721 855,989 0.7164 1.39%
2025-03-24 0 0.720 0.720 0.740 0.720 0.740 826,000 603,940 0.7312 0.702 0.702 0.721 0.702 0.721 847,778 0.7124 -2.70%
2025-03-21 0 0.740 0.730 0.740 0.730 0.740 108,000 78,850 0.7301 0.721 0.711 0.721 0.711 0.721 110,847 0.7113 0.00%
2025-03-20 0 0.740 0.740 0.750 0.730 0.750 625,000 462,200 0.7395 0.721 0.721 0.731 0.711 0.731 641,478 0.7205 1.37%
2025-03-19 0 0.730 0.730 0.740 0.720 0.750 896,000 655,890 0.7320 0.711 0.711 0.721 0.702 0.731 919,623 0.7132 0.00%
2025-03-18 0 0.730 0.730 0.740 0.730 0.740 1,010,185 744,349 0.7368 0.711 0.711 0.721 0.711 0.721 1,036,819 0.7179 0.00%
2025-03-17 0 0.730 0.720 0.730 0.730 0.740 628,000 459,260 0.7313 0.711 0.702 0.711 0.711 0.721 644,557 0.7125 1.39%
2025-03-14 0 0.720 0.720 0.740 0.720 0.740 447,000 324,990 0.7270 0.702 0.702 0.721 0.702 0.721 458,785 0.7084 -1.37%
2025-03-13 0 0.730 0.730 0.740 0.730 0.740 1,436,000 1,050,820 0.7318 0.711 0.711 0.721 0.711 0.721 1,473,861 0.7130 -1.35%
2025-03-12 0 0.740 0.740 0.750 0.740 0.750 327,065 245,216 0.7497 0.721 0.721 0.731 0.721 0.731 335,688 0.7305 0.00%
2025-03-11 0 0.740 0.740 0.750 0.720 0.750 1,003,000 739,340 0.7371 0.721 0.721 0.731 0.702 0.731 1,029,444 0.7182 -1.33%
2025-03-10 0 0.750 0.750 0.760 0.740 0.760 611,000 458,260 0.7500 0.731 0.731 0.740 0.721 0.740 627,109 0.7307 1.35%
2025-03-07 0 0.740 0.740 0.760 0.740 0.760 765,000 573,060 0.7491 0.721 0.721 0.740 0.721 0.740 785,169 0.7299 -1.33%
2025-03-06 0 0.750 0.740 0.750 0.750 0.750 578,000 433,500 0.7500 0.731 0.721 0.731 0.731 0.731 593,239 0.7307 -1.32%
2025-03-05 0 0.760 0.740 0.760 0.730 0.760 2,010,000 1,479,580 0.7361 0.740 0.721 0.740 0.711 0.740 2,062,994 0.7172 1.33%
2025-03-04 0 0.750 0.740 0.760 0.740 0.760 962,000 726,180 0.7549 0.731 0.721 0.740 0.721 0.740 987,363 0.7355 -3.85%
2025-03-03 0 0.780 0.750 0.780 0.760 0.780 13,000 9,940 0.7646 0.760 0.731 0.760 0.740 0.760 13,343 0.7450 5.41%
2025-02-28 0 0.740 0.740 0.760 0.740 0.780 345,000 259,760 0.7529 0.721 0.721 0.740 0.721 0.760 354,096 0.7336 -5.13%
2025-02-27 0 0.780 0.770 0.790 0.750 0.850 603,000 479,200 0.7947 0.760 0.750 0.770 0.731 0.828 618,898 0.7743 5.41%
2025-02-26 0 0.740 0.740 0.750 0.740 0.770 240,000 180,100 0.7504 0.721 0.721 0.731 0.721 0.750 246,328 0.7311 -1.33%
2025-02-25 0 0.750 0.740 0.750 0.740 0.760 187,000 140,180 0.7496 0.731 0.721 0.731 0.721 0.740 191,930 0.7304 0.00%
2025-02-24 0 0.750 0.750 0.760 0.740 0.800 804,000 611,110 0.7601 0.731 0.731 0.740 0.721 0.779 825,198 0.7406 0.00%
2025-02-21 0 0.750 0.750 0.760 0.750 0.790 289,000 221,930 0.7679 0.731 0.731 0.740 0.731 0.770 296,620 0.7482 -3.85%
2025-02-20 0 0.780 0.780 0.790 0.740 0.800 827,000 637,340 0.7707 0.760 0.760 0.770 0.721 0.779 848,804 0.7509 6.85%
2025-02-19 0 0.730 0.730 0.750 0.720 0.740 319,000 234,590 0.7354 0.711 0.711 0.731 0.702 0.721 327,411 0.7165 0.00%
2025-02-18 0 0.730 0.720 0.730 0.720 0.740 609,919 443,304 0.7268 0.711 0.702 0.711 0.702 0.721 626,000 0.7082 -1.35%
2025-02-17 0 0.740 0.730 0.740 0.730 0.750 259,000 189,610 0.7321 0.721 0.711 0.721 0.711 0.731 265,829 0.7133 0.00%
2025-02-14 0 0.740 0.740 0.750 0.730 0.740 323,000 237,900 0.7365 0.721 0.721 0.731 0.711 0.721 331,516 0.7176 2.78%
2025-02-13 0 0.720 0.720 0.740 0.720 0.750 766,000 563,280 0.7354 0.702 0.702 0.721 0.702 0.731 786,196 0.7165 -5.26%
2025-02-12 0 0.760 0.740 0.760 0.740 0.760 457,000 340,000 0.7440 0.740 0.721 0.740 0.721 0.740 469,049 0.7249 1.33%
2025-02-11 0 0.750 0.740 0.760 0.730 0.760 557,000 410,980 0.7378 0.731 0.721 0.740 0.711 0.740 571,685 0.7189 -1.32%
2025-02-10 0 0.760 0.740 0.770 0.730 0.770 399,518 297,147 0.7438 0.740 0.721 0.750 0.711 0.750 410,051 0.7247 2.70%
2025-02-07 0 0.740 0.740 0.760 0.730 0.760 433,342 321,702 0.7424 0.721 0.721 0.740 0.711 0.740 444,767 0.7233 2.78%
2025-02-06 0 0.720 0.720 0.750 0.720 0.770 416,000 305,280 0.7338 0.702 0.702 0.731 0.702 0.750 426,968 0.7150 -5.26%
2025-02-05 0 0.760 0.740 0.760 0.740 0.760 156,000 118,480 0.7595 0.740 0.721 0.740 0.721 0.740 160,113 0.7400 -1.30%
2025-02-04 0 0.770 0.740 0.770 0.740 0.770 12,000 9,210 0.7675 0.750 0.721 0.750 0.721 0.750 12,316 0.7478 4.05%
2025-02-03 0 0.740 0.740 0.750 0.730 0.770 764,000 568,740 0.7444 0.721 0.721 0.731 0.711 0.750 784,143 0.7253 -5.13%
2025-01-28 0 0.780 0.780 0.800 0.770 0.790 173,000 135,060 0.7807 0.760 0.760 0.779 0.750 0.770 177,561 0.7606 -1.27%
2025-01-27 0 0.790 0.790 0.800 0.790 0.790 1,000 790 0.7900 0.770 0.770 0.779 0.770 0.770 1,026 0.7697 -1.25%
2025-01-24 0 0.800 0.790 0.800 0.800 0.800 51,000 40,800 0.8000 0.779 0.770 0.779 0.779 0.779 52,345 0.7794 1.27%
2025-01-23 0 0.790 0.780 0.790 0.780 0.790 284,000 222,520 0.7835 0.770 0.760 0.770 0.760 0.770 291,488 0.7634 -1.25%
2025-01-22 0 0.800 0.780 0.800 0.780 0.800 101,000 79,510 0.7872 0.779 0.760 0.779 0.760 0.779 103,663 0.7670 2.56%
2025-01-21 0 0.780 0.780 0.790 0.780 0.800 46,000 36,390 0.7911 0.760 0.760 0.770 0.760 0.779 47,213 0.7708 -1.27%
2025-01-20 0 0.790 0.790 0.800 0.780 0.810 218,000 174,250 0.7993 0.770 0.770 0.779 0.760 0.789 223,748 0.7788 0.00%
2025-01-17 0 0.790 0.790 0.810 - - 0 0 - 0.770 0.770 0.789 - - 0 - 0.00%
2025-01-16 0 0.790 0.790 0.800 0.790 0.820 13,000 10,410 0.8008 0.770 0.770 0.779 0.770 0.799 13,343 0.7802 -1.25%
2025-01-15 0 0.800 0.780 0.800 0.780 0.800 777,000 606,610 0.7807 0.779 0.760 0.779 0.760 0.779 797,486 0.7607 2.56%
2025-01-14 0 0.780 0.780 0.800 0.760 0.800 264,000 206,290 0.7814 0.760 0.760 0.779 0.740 0.779 270,960 0.7613 0.00%
2025-01-13 0 0.780 0.780 0.790 0.780 0.800 139,000 109,350 0.7867 0.760 0.760 0.770 0.760 0.779 142,665 0.7665 -1.27%
2025-01-10 0 0.790 0.780 0.790 0.780 0.790 292,000 228,160 0.7814 0.770 0.760 0.770 0.760 0.770 299,699 0.7613 0.00%
2025-01-09 0 0.790 0.790 0.810 0.790 0.820 562,000 445,690 0.7930 0.770 0.770 0.789 0.770 0.799 576,817 0.7727 1.28%
2025-01-08 0 0.780 0.780 0.810 0.780 0.810 580,000 457,730 0.7892 0.760 0.760 0.789 0.760 0.789 595,292 0.7689 -6.02%
2025-01-07 0 0.830 0.820 0.840 0.810 0.830 76,000 62,350 0.8204 0.809 0.799 0.818 0.789 0.809 78,004 0.7993 2.47%
2025-01-06 0 0.810 0.810 0.830 0.800 0.840 725,000 594,870 0.8205 0.789 0.789 0.809 0.779 0.818 744,115 0.7994 -5.81%
2025-01-03 0 0.860 0.850 0.860 0.830 0.870 697,000 592,100 0.8495 0.838 0.828 0.838 0.809 0.848 715,377 0.8277 2.38%
2025-01-02 0 0.840 0.840 0.850 0.820 0.930 3,780,000 3,267,310 0.8644 0.818 0.818 0.828 0.799 0.906 3,879,661 0.8422 -14.29%
2024-12-31 0 0.980 0.930 0.980 0.860 1.010 11,348,000 10,552,230 0.9299 0.955 0.906 0.955 0.838 0.984 11,647,194 0.9060 0.00%
2024-12-30 0 0.980 0.960 0.980 0.950 1.030 4,255,265 4,208,742 0.9891 0.955 0.935 0.955 0.926 1.004 4,367,457 0.9637 3.16%
2024-12-27 0 0.950 0.920 0.950 0.920 0.950 1,735,000 1,630,230 0.9396 0.926 0.896 0.926 0.896 0.926 1,780,744 0.9155 4.40%
2024-12-24 0 0.910 0.910 0.920 0.910 0.940 243,000 224,230 0.9228 0.887 0.887 0.896 0.887 0.916 249,407 0.8991 -2.15%
2024-12-23 0 0.930 0.920 0.930 0.910 0.930 258,000 239,620 0.9288 0.906 0.896 0.906 0.887 0.906 264,802 0.9049 1.09%
2024-12-20 0 0.920 0.910 0.920 0.900 0.980 2,606,535 2,403,798 0.9222 0.896 0.887 0.896 0.877 0.955 2,675,257 0.8985 -3.16%
2024-12-19 0 0.950 0.950 0.960 0.930 0.990 2,532,000 2,406,380 0.9504 0.926 0.926 0.935 0.906 0.965 2,598,757 0.9260 -1.04%
2024-12-18 0 0.960 0.940 0.960 0.930 0.970 2,586,000 2,455,800 0.9497 0.935 0.916 0.935 0.906 0.945 2,654,181 0.9253 4.35%
2024-12-17 0 0.920 0.910 0.920 0.900 0.940 1,845,000 1,702,220 0.9226 0.896 0.887 0.896 0.877 0.916 1,893,644 0.8989 0.00%
2024-12-16 0 0.920 0.890 0.920 0.880 0.930 1,995,000 1,794,110 0.8993 0.896 0.867 0.896 0.857 0.906 2,047,599 0.8762 4.55%
2024-12-13 0 0.880 0.850 0.880 0.850 0.880 654,000 568,210 0.8688 0.857 0.828 0.857 0.828 0.857 671,243 0.8465 1.15%
2024-12-12 0 0.870 0.850 0.870 0.850 0.880 517,000 445,870 0.8624 0.848 0.828 0.848 0.828 0.857 530,631 0.8403 1.16%
2024-12-11 0 0.860 0.840 0.860 0.830 0.880 815,047 700,892 0.8599 0.838 0.818 0.838 0.809 0.857 836,536 0.8379 2.38%
2024-12-10 0 0.840 0.830 0.840 0.830 0.910 600,000 512,030 0.8534 0.818 0.809 0.818 0.809 0.887 615,819 0.8315 -1.18%
2024-12-09 0 0.850 0.850 0.860 0.840 0.860 572,000 485,830 0.8494 0.828 0.828 0.838 0.818 0.838 587,081 0.8275 1.19%
2024-12-06 0 0.840 0.820 0.840 0.820 0.850 181,000 151,490 0.8370 0.818 0.799 0.818 0.799 0.828 185,772 0.8155 2.44%
2024-12-05 0 0.820 0.800 0.820 0.810 0.820 167,000 135,620 0.8121 0.799 0.779 0.799 0.789 0.799 171,403 0.7912 -1.20%
2024-12-04 0 0.830 0.810 0.830 0.820 0.860 275,123 226,752 0.8242 0.809 0.789 0.809 0.799 0.838 282,377 0.8030 1.22%
2024-12-03 0 0.820 0.810 0.820 0.810 0.830 41,000 33,430 0.8154 0.799 0.789 0.799 0.789 0.809 42,081 0.7944 0.00%
2024-12-02 0 0.820 0.800 0.820 0.770 0.820 255,524 201,853 0.7900 0.799 0.779 0.799 0.750 0.799 262,261 0.7697 2.50%
2024-11-29 0 0.800 0.790 0.800 0.770 0.810 386,000 305,260 0.7908 0.779 0.770 0.779 0.750 0.789 396,177 0.7705 2.56%
2024-11-28 0 0.780 0.760 0.780 0.760 0.780 145,000 112,730 0.7774 0.760 0.740 0.760 0.740 0.760 148,823 0.7575 1.30%
2024-11-27 0 0.770 0.770 0.780 0.760 0.770 138,000 105,440 0.7641 0.750 0.750 0.760 0.740 0.750 141,638 0.7444 0.00%
2024-11-26 0 0.770 0.760 0.770 0.760 0.780 187,000 144,870 0.7747 0.750 0.740 0.750 0.740 0.760 191,930 0.7548 0.00%
2024-11-25 0 0.770 0.760 0.770 0.760 0.770 9,000 6,920 0.7689 0.750 0.740 0.750 0.740 0.750 9,237 0.7491 0.00%
2024-11-22 0 0.770 0.750 0.770 0.760 0.770 238,000 181,520 0.7627 0.750 0.731 0.750 0.740 0.750 244,275 0.7431 -2.53%
2024-11-21 0 0.790 0.770 0.790 0.770 0.790 20,000 15,630 0.7815 0.770 0.750 0.770 0.750 0.770 20,527 0.7614 1.28%
2024-11-20 0 0.780 0.760 0.780 0.770 0.780 102,000 78,390 0.7685 0.760 0.740 0.760 0.750 0.760 104,689 0.7488 0.00%
2024-11-19 0 0.780 0.760 0.780 0.760 0.780 139,000 107,550 0.7737 0.760 0.740 0.760 0.740 0.760 142,665 0.7539 0.00%
2024-11-18 0 0.780 0.760 0.780 0.760 0.780 108,000 82,160 0.7607 0.760 0.740 0.760 0.740 0.760 110,847 0.7412 1.30%
2024-11-15 0 0.770 0.760 0.770 0.750 0.780 93,000 70,790 0.7612 0.750 0.740 0.750 0.731 0.760 95,452 0.7416 -1.28%
2024-11-14 0 0.780 0.770 0.780 0.760 0.790 468,000 360,660 0.7706 0.760 0.750 0.760 0.740 0.770 480,339 0.7508 -1.27%
2024-11-13 0 0.790 0.780 0.800 0.780 0.800 302,000 237,530 0.7865 0.770 0.760 0.779 0.760 0.779 309,962 0.7663 0.00%
2024-11-12 0 0.790 0.780 0.800 0.790 0.810 256,000 203,490 0.7949 0.770 0.760 0.779 0.770 0.789 262,750 0.7745 -1.25%
2024-11-11 0 0.800 0.800 0.820 0.790 0.800 212,000 169,580 0.7999 0.779 0.779 0.799 0.770 0.779 217,589 0.7794 -1.23%
2024-11-08 0 0.810 0.800 0.810 0.790 0.830 572,000 461,630 0.8070 0.789 0.779 0.789 0.770 0.809 587,081 0.7863 0.00%
2024-11-07 0 0.810 0.800 0.820 0.780 0.820 252,000 201,060 0.7979 0.789 0.779 0.799 0.760 0.799 258,644 0.7774 1.25%
2024-11-06 0 0.800 0.800 0.820 0.780 0.820 141,000 112,030 0.7945 0.779 0.779 0.799 0.760 0.799 144,718 0.7741 -1.23%
2024-11-05 0 0.810 0.790 0.820 0.780 0.820 250,617 200,448 0.7998 0.789 0.770 0.799 0.760 0.799 257,225 0.7793 1.25%
2024-11-04 0 0.800 0.780 0.820 0.780 0.820 81,000 63,390 0.7826 0.779 0.760 0.799 0.760 0.799 83,136 0.7625 2.56%
2024-11-01 0 0.780 0.780 0.820 0.780 0.800 92,000 72,430 0.7873 0.760 0.760 0.799 0.760 0.779 94,426 0.7671 -2.50%
2024-10-31 0 0.800 0.790 0.800 0.790 0.830 173,000 139,420 0.8059 0.779 0.770 0.779 0.770 0.809 177,561 0.7852 0.00%
2024-10-30 0 0.800 0.790 0.830 0.780 0.810 317,000 250,670 0.7908 0.779 0.770 0.809 0.760 0.789 325,358 0.7704 0.00%
2024-10-29 0 0.800 0.770 0.800 0.770 0.810 374,000 293,170 0.7839 0.779 0.750 0.779 0.750 0.789 383,861 0.7637 -1.23%
2024-10-28 0 0.810 0.790 0.800 0.770 0.810 497,000 396,100 0.7970 0.789 0.770 0.779 0.750 0.789 510,104 0.7765 1.25%
2024-10-25 0 0.800 0.770 0.800 0.740 0.800 121,349 93,883 0.7737 0.779 0.750 0.779 0.721 0.779 124,548 0.7538 5.26%
2024-10-24 0 0.760 0.760 0.790 0.760 0.840 700,000 547,650 0.7824 0.740 0.740 0.770 0.740 0.818 718,456 0.7623 -7.32%
2024-10-23 0 0.820 0.810 0.840 0.810 0.840 166,022 138,148 0.8321 0.799 0.789 0.818 0.789 0.818 170,399 0.8107 2.50%
2024-10-22 0 0.800 0.800 0.820 0.780 0.810 267,000 214,590 0.8037 0.779 0.779 0.799 0.760 0.789 274,040 0.7831 1.27%
2024-10-21 0 0.790 0.790 0.800 0.790 0.840 293,000 237,870 0.8118 0.770 0.770 0.779 0.770 0.818 300,725 0.7910 -2.47%
2024-10-18 0 0.810 0.810 0.820 0.780 0.810 256,000 202,330 0.7904 0.789 0.789 0.799 0.760 0.789 262,750 0.7700 2.53%
2024-10-17 0 0.790 0.770 0.800 0.770 0.800 103,000 79,710 0.7739 0.770 0.750 0.779 0.750 0.779 105,716 0.7540 0.00%
2024-10-16 0 0.790 0.780 0.810 0.760 0.830 382,000 296,210 0.7754 0.770 0.760 0.789 0.740 0.809 392,072 0.7555 0.00%
2024-10-15 0 0.790 0.780 0.800 0.790 0.840 412,000 330,560 0.8023 0.770 0.760 0.779 0.770 0.818 422,863 0.7817 -3.66%
2024-10-14 0 0.820 0.820 0.830 0.800 0.850 1,050,000 876,750 0.8350 0.799 0.799 0.809 0.779 0.828 1,077,684 0.8136 3.80%
2024-10-10 0 0.790 0.780 0.790 0.780 0.840 819,000 661,300 0.8074 0.770 0.760 0.770 0.760 0.818 840,593 0.7867 0.00%
2024-10-09 0 0.790 0.770 0.790 0.770 0.870 1,777,000 1,408,980 0.7929 0.770 0.750 0.770 0.750 0.848 1,823,851 0.7725 -3.66%
2024-10-08 0 0.820 0.810 0.820 0.810 0.980 2,995,596 2,550,876 0.8515 0.799 0.789 0.799 0.789 0.955 3,074,576 0.8297 -16.33%
2024-10-07 0 0.980 0.980 0.990 0.840 0.980 3,930,454 3,561,320 0.9061 0.955 0.955 0.965 0.818 0.955 4,034,082 0.8828 18.07%
2024-10-04 0 0.830 0.820 0.830 0.800 0.840 1,498,000 1,239,620 0.8275 0.809 0.799 0.809 0.779 0.818 1,537,495 0.8063 0.00%
2024-10-03 0 0.830 0.810 0.830 0.780 0.860 1,655,000 1,354,470 0.8184 0.809 0.789 0.809 0.760 0.838 1,698,635 0.7974 0.00%
2024-10-02 0 0.830 0.820 0.830 0.790 0.830 1,822,921 1,481,479 0.8127 0.809 0.799 0.809 0.770 0.809 1,870,983 0.7918 6.41%
2024-09-30 0 0.780 0.750 0.780 0.710 0.780 3,302,814 2,469,849 0.7478 0.760 0.731 0.760 0.692 0.760 3,389,894 0.7286 9.86%
2024-09-27 0 0.710 0.700 0.710 0.690 0.710 1,933,653 1,357,287 0.7019 0.692 0.682 0.692 0.672 0.692 1,984,634 0.6839 4.41%
2024-09-26 0 0.680 0.680 0.690 0.670 0.690 849,000 576,950 0.6796 0.663 0.663 0.672 0.653 0.672 871,384 0.6621 0.00%
2024-09-25 0 0.680 0.670 0.680 0.670 0.680 330,000 222,440 0.6741 0.663 0.653 0.663 0.653 0.663 338,701 0.6567 3.03%
2024-09-24 0 0.660 0.660 0.670 0.650 0.700 3,069,000 2,043,140 0.6657 0.643 0.643 0.653 0.633 0.682 3,149,915 0.6486 0.00%
2024-09-23 0 0.660 0.650 0.660 0.650 0.710 1,119,000 737,010 0.6586 0.643 0.633 0.643 0.633 0.692 1,148,503 0.6417 -1.49%
2024-09-20 0 0.670 0.670 0.690 0.670 0.720 1,298,000 895,370 0.6898 0.653 0.653 0.672 0.653 0.702 1,332,222 0.6721 0.00%
2024-09-19 0 0.670 0.660 0.670 0.630 0.670 3,766,535 2,443,747 0.6488 0.653 0.643 0.653 0.614 0.653 3,865,841 0.6321 4.69%
2024-09-17 0 0.640 0.630 0.660 0.640 0.640 80,000 51,200 0.6400 0.624 0.614 0.643 0.624 0.624 82,109 0.6236 2.24%
2024-09-16 0 0.640 0.640 0.660 0.640 0.660 5,000 3,250 0.6500 0.610 0.610 0.629 0.610 0.629 5,247 0.6194 -1.54%
2024-09-13 0 0.650 0.650 0.660 0.640 0.660 256,874 165,543 0.6445 0.619 0.619 0.629 0.610 0.629 269,543 0.6142 0.00%
2024-09-12 0 0.650 0.640 0.650 0.640 0.660 35,000 22,740 0.6497 0.619 0.610 0.619 0.610 0.629 36,726 0.6192 0.00%
2024-09-11 0 0.650 0.640 0.660 0.630 0.660 64,000 41,570 0.6495 0.619 0.610 0.629 0.600 0.629 67,156 0.6190 1.56%
2024-09-10 0 0.640 0.640 0.660 0.630 0.650 303,000 194,670 0.6425 0.610 0.610 0.629 0.600 0.619 317,944 0.6123 0.00%
2024-09-09 0 0.640 0.640 0.650 0.630 0.650 441,000 284,660 0.6455 0.610 0.610 0.619 0.600 0.619 462,750 0.6151 -1.54%
2024-09-05 0 0.650 0.650 0.660 0.650 0.660 122,000 79,310 0.6501 0.619 0.619 0.629 0.619 0.629 128,017 0.6195 -1.52%
2024-09-04 0 0.660 0.650 0.670 0.650 0.660 127,000 83,760 0.6595 0.629 0.619 0.639 0.619 0.629 133,264 0.6285 1.54%
2024-09-03 0 0.650 0.650 0.660 0.650 0.660 60,000 39,270 0.6545 0.619 0.619 0.629 0.619 0.629 62,959 0.6237 0.00%
2024-09-02 0 0.650 0.650 0.660 0.650 0.660 9,000 5,860 0.6511 0.619 0.619 0.629 0.619 0.629 9,444 0.6205 -1.52%
2024-08-30 0 0.660 0.660 0.670 0.650 0.680 833,000 550,620 0.6610 0.629 0.629 0.639 0.619 0.648 874,083 0.6299 -1.49%
2024-08-29 0 0.670 0.670 0.680 0.660 0.690 81,000 55,500 0.6852 0.639 0.639 0.648 0.629 0.658 84,995 0.6530 0.00%
2024-08-28 0 0.670 0.670 0.680 0.660 0.730 1,861,030 1,285,419 0.6907 0.639 0.639 0.648 0.629 0.696 1,952,815 0.6582 -1.47%
2024-08-27 0 0.680 0.670 0.680 0.670 0.690 336,000 230,860 0.6871 0.648 0.639 0.648 0.639 0.658 352,571 0.6548 1.49%
2024-08-26 0 0.670 0.660 0.670 0.660 0.670 177,000 118,370 0.6688 0.639 0.629 0.639 0.629 0.639 185,729 0.6373 0.00%
2024-08-23 0 0.670 0.660 0.670 0.660 0.680 98,000 65,870 0.6721 0.639 0.629 0.639 0.629 0.648 102,833 0.6406 1.52%
2024-08-22 0 0.660 0.660 0.670 0.650 0.670 35,000 22,910 0.6546 0.629 0.629 0.639 0.619 0.639 36,726 0.6238 -1.49%
2024-08-21 0 0.670 0.660 0.680 0.660 0.680 3,000 2,020 0.6733 0.639 0.629 0.648 0.629 0.648 3,148 0.6417 1.52%
2024-08-20 0 0.660 0.660 0.670 0.660 0.670 164,000 108,270 0.6602 0.629 0.629 0.639 0.629 0.639 172,088 0.6292 -1.49%
2024-08-19 0 0.670 0.660 0.670 0.650 0.670 573,000 380,930 0.6648 0.639 0.629 0.639 0.619 0.639 601,260 0.6336 1.52%
2024-08-16 0 0.660 0.660 0.670 0.660 0.670 104,000 68,650 0.6601 0.629 0.629 0.639 0.629 0.639 109,129 0.6291 0.00%
2024-08-15 0 0.660 0.650 0.670 0.650 0.670 179,000 117,590 0.6569 0.629 0.619 0.639 0.619 0.639 187,828 0.6261 -1.49%
2024-08-14 0 0.670 0.660 0.670 0.670 0.670 93,000 62,310 0.6700 0.639 0.629 0.639 0.639 0.639 97,587 0.6385 0.00%
2024-08-13 0 0.670 0.660 0.670 - - 0 0 - 0.639 0.629 0.639 - - 0 - 0.00%
2024-08-12 0 0.670 0.660 0.670 0.670 0.680 107,000 72,570 0.6782 0.639 0.629 0.639 0.639 0.648 112,277 0.6463 3.08%
2024-08-09 0 0.650 0.650 0.660 0.650 0.680 588,000 388,760 0.6612 0.619 0.619 0.629 0.619 0.648 617,000 0.6301 -1.52%
2024-08-08 0 0.660 0.650 0.660 0.650 0.670 250,000 164,650 0.6586 0.629 0.619 0.629 0.619 0.639 262,330 0.6276 -2.94%
2024-08-07 0 0.680 0.660 0.680 0.640 0.680 86,000 56,510 0.6571 0.648 0.629 0.648 0.610 0.648 90,241 0.6262 3.03%
2024-08-06 0 0.660 0.650 0.660 0.640 0.670 134,000 87,380 0.6521 0.629 0.619 0.629 0.610 0.639 140,609 0.6214 3.13%
2024-08-05 0 0.640 0.630 0.660 0.630 0.670 411,000 267,170 0.6500 0.610 0.600 0.629 0.600 0.639 431,270 0.6195 -4.48%
2024-08-02 0 0.670 0.650 0.670 0.650 0.670 315,000 207,730 0.6595 0.639 0.619 0.639 0.619 0.639 330,536 0.6285 0.00%
2024-08-01 0 0.670 0.660 0.670 0.670 0.680 76,000 51,070 0.6720 0.639 0.629 0.639 0.639 0.648 79,748 0.6404 -1.47%
2024-07-31 0 0.680 0.680 0.700 0.660 0.680 526,000 352,560 0.6703 0.648 0.648 0.667 0.629 0.648 551,942 0.6388 3.03%
2024-07-30 0 0.660 0.660 0.670 0.660 0.680 351,000 237,140 0.6756 0.629 0.629 0.639 0.629 0.648 368,311 0.6439 -1.49%
2024-07-29 0 0.670 0.670 0.680 0.660 0.700 51,000 34,650 0.6794 0.639 0.639 0.648 0.629 0.667 53,515 0.6475 1.52%
2024-07-26 0 0.660 0.660 0.670 0.660 0.670 64,000 42,260 0.6603 0.629 0.629 0.639 0.629 0.639 67,156 0.6293 1.54%
2024-07-25 0 0.650 0.650 0.670 0.650 0.670 459,000 303,100 0.6603 0.619 0.619 0.639 0.619 0.639 481,638 0.6293 -1.52%
2024-07-24 0 0.660 0.650 0.670 0.650 0.670 1,004,000 665,810 0.6632 0.629 0.619 0.639 0.619 0.639 1,053,516 0.6320 0.00%
2024-07-23 0 0.660 0.660 0.680 0.660 0.680 201,000 133,800 0.6657 0.629 0.629 0.648 0.629 0.648 210,913 0.6344 -1.49%
2024-07-22 0 0.670 0.670 0.680 0.660 0.680 503,000 341,220 0.6784 0.639 0.639 0.648 0.629 0.648 527,808 0.6465 0.00%
2024-07-19 0 0.670 0.670 0.680 0.670 0.680 443,000 298,890 0.6747 0.639 0.639 0.648 0.639 0.648 464,848 0.6430 -2.90%
2024-07-18 0 0.690 0.680 0.710 0.680 0.690 2,000 1,370 0.6850 0.658 0.648 0.677 0.648 0.658 2,099 0.6528 0.00%
2024-07-17 0 0.690 0.680 0.690 0.680 0.690 55,000 37,440 0.6807 0.658 0.648 0.658 0.648 0.658 57,713 0.6487 1.47%
2024-07-16 0 0.680 0.680 0.690 0.670 0.690 258,000 175,640 0.6808 0.648 0.648 0.658 0.639 0.658 270,724 0.6488 0.00%
2024-07-15 0 0.680 0.680 0.690 0.680 0.690 180,000 123,430 0.6857 0.648 0.648 0.658 0.648 0.658 188,877 0.6535 -1.45%
2024-07-12 0 0.690 0.690 0.700 0.680 0.710 635,000 440,940 0.6944 0.658 0.658 0.667 0.648 0.677 666,318 0.6618 0.00%
2024-07-11 0 0.690 0.680 0.700 0.670 0.710 680,000 462,820 0.6806 0.658 0.648 0.667 0.639 0.677 713,537 0.6486 0.00%
2024-07-10 0 0.690 0.670 0.690 0.670 0.690 42,123 28,608 0.6792 0.658 0.639 0.658 0.639 0.658 44,200 0.6472 1.47%
2024-07-09 0 0.680 0.680 0.700 0.680 0.700 417,000 288,790 0.6925 0.648 0.648 0.667 0.648 0.667 437,566 0.6600 -2.86%
2024-07-08 0 0.700 0.690 0.710 0.700 0.710 30,000 21,210 0.7070 0.667 0.658 0.677 0.667 0.677 31,480 0.6738 -1.41%
2024-07-05 0 0.710 0.690 0.710 0.690 0.720 236,000 165,210 0.7000 0.677 0.658 0.677 0.658 0.686 247,639 0.6671 0.00%
2024-07-04 0 0.710 0.710 0.720 0.710 0.720 137,000 97,340 0.7105 0.677 0.677 0.686 0.677 0.686 143,757 0.6771 -2.74%
2024-07-03 0 0.730 0.710 0.730 0.720 0.730 188,026 137,157 0.7295 0.696 0.677 0.696 0.686 0.696 197,299 0.6952 2.82%
2024-07-02 0 0.710 0.710 0.720 0.710 0.740 59,000 42,420 0.7190 0.677 0.677 0.686 0.677 0.705 61,910 0.6852 -2.74%
2024-06-28 0 0.730 0.720 0.730 0.680 0.730 1,185,000 843,510 0.7118 0.696 0.686 0.696 0.648 0.696 1,243,443 0.6784 5.80%
2024-06-27 0 0.690 0.680 0.690 0.650 0.690 813,000 542,040 0.6667 0.658 0.648 0.658 0.619 0.658 853,097 0.6354 4.55%
2024-06-26 0 0.660 0.660 0.680 0.650 0.680 286,000 189,900 0.6640 0.629 0.629 0.648 0.619 0.648 300,105 0.6328 0.00%
2024-06-25 0 0.660 0.640 0.660 0.640 0.670 1,001,000 654,780 0.6541 0.629 0.610 0.629 0.610 0.639 1,050,369 0.6234 0.00%
2024-06-24 0 0.660 0.640 0.660 0.640 0.660 308,000 197,860 0.6424 0.629 0.610 0.629 0.610 0.629 323,190 0.6122 1.54%
2024-06-21 0 0.650 0.640 0.660 0.640 0.670 956,000 623,560 0.6523 0.619 0.610 0.629 0.610 0.639 1,003,149 0.6216 -1.52%
2024-06-20 0 0.660 0.660 0.670 0.650 0.670 331,303 217,344 0.6560 0.629 0.629 0.639 0.619 0.639 347,643 0.6252 0.00%
2024-06-19 0 0.660 0.660 0.670 0.660 0.670 248,000 164,720 0.6642 0.629 0.629 0.639 0.629 0.639 260,231 0.6330 1.54%
2024-06-18 0 0.650 0.650 0.660 0.640 0.660 245,000 159,680 0.6518 0.619 0.619 0.629 0.610 0.629 257,083 0.6211 0.00%
2024-06-17 0 0.650 0.650 0.660 0.650 0.670 335,000 219,860 0.6563 0.619 0.619 0.629 0.619 0.639 351,522 0.6255 0.00%
2024-06-14 0 0.650 0.650 0.670 0.650 0.670 1,335,000 881,950 0.6606 0.619 0.619 0.639 0.619 0.639 1,400,841 0.6296 -2.99%
2024-06-13 0 0.670 0.660 0.670 0.660 0.680 1,045,731 701,810 0.6711 0.639 0.629 0.639 0.629 0.648 1,097,306 0.6396 0.00%
2024-06-12 0 0.670 0.670 0.690 0.660 0.750 2,139,000 1,481,400 0.6926 0.639 0.639 0.658 0.629 0.715 2,244,494 0.6600 -2.90%
2024-06-11 0 0.690 0.680 0.690 0.680 0.690 361,000 245,990 0.6814 0.658 0.648 0.658 0.648 0.658 378,804 0.6494 0.00%
2024-06-07 0 0.690 0.690 0.700 0.680 0.700 170,000 118,550 0.6974 0.658 0.658 0.667 0.648 0.667 178,384 0.6646 1.47%
2024-06-06 0 0.680 0.680 0.690 0.680 0.690 188,000 128,950 0.6859 0.648 0.648 0.658 0.648 0.658 197,272 0.6537 -2.86%
2024-06-05 0 0.700 0.680 0.700 0.670 0.700 581,000 395,680 0.6810 0.667 0.648 0.667 0.639 0.667 609,654 0.6490 2.94%
2024-06-04 0 0.680 0.680 0.700 0.680 0.700 2,519,000 1,716,130 0.6813 0.648 0.648 0.667 0.648 0.667 2,643,235 0.6493 -2.86%
2024-06-03 0 0.700 0.680 0.700 0.680 0.700 228,000 157,060 0.6889 0.667 0.648 0.667 0.648 0.667 239,245 0.6565 2.94%
2024-05-31 0 0.680 0.680 0.700 0.680 0.710 804,000 557,730 0.6937 0.648 0.648 0.667 0.648 0.677 843,653 0.6611 -2.86%
2024-05-30 0 0.700 0.690 0.700 0.680 0.710 1,035,000 715,290 0.6911 0.667 0.658 0.667 0.648 0.677 1,086,045 0.6586 -1.41%
2024-05-29 0 0.710 0.690 0.710 0.690 0.720 370,000 260,010 0.7027 0.677 0.658 0.677 0.658 0.686 388,248 0.6697 -1.39%
2024-05-28 0 0.720 0.710 0.720 0.700 0.720 888,000 627,810 0.7070 0.686 0.677 0.686 0.667 0.686 931,795 0.6738 2.86%
2024-05-27 0 0.700 0.700 0.720 0.690 0.710 303,000 214,140 0.7067 0.667 0.667 0.686 0.658 0.677 317,944 0.6735 1.45%
2024-05-24 0 0.690 0.690 0.710 0.690 0.710 501,000 345,770 0.6902 0.658 0.658 0.677 0.658 0.677 525,709 0.6577 -2.82%
2024-05-23 0 0.710 0.700 0.710 0.700 0.710 551,000 386,570 0.7016 0.677 0.667 0.677 0.667 0.677 578,175 0.6686 -1.39%
2024-05-22 0 0.720 0.720 0.730 0.700 0.730 386,000 276,290 0.7158 0.686 0.686 0.696 0.667 0.696 405,037 0.6821 2.86%
2024-05-21 0 0.700 0.700 0.710 0.700 0.740 1,922,638 1,362,264 0.7085 0.667 0.667 0.677 0.667 0.705 2,017,461 0.6752 -4.11%
2024-05-20 0 0.730 0.720 0.730 0.720 0.760 1,727,000 1,270,060 0.7354 0.696 0.686 0.696 0.686 0.724 1,812,174 0.7008 -2.67%
2024-05-17 0 0.750 0.740 0.750 0.710 0.760 1,986,572 1,455,393 0.7326 0.715 0.705 0.715 0.677 0.724 2,084,548 0.6982 2.74%
2024-05-16 0 0.730 0.720 0.730 0.720 0.780 1,443,000 1,070,170 0.7416 0.696 0.686 0.696 0.686 0.743 1,514,168 0.7068 -1.35%
2024-05-14 0 0.740 0.730 0.740 0.730 0.750 2,281,837 1,668,859 0.7314 0.705 0.696 0.705 0.696 0.715 2,394,375 0.6970 1.37%
2024-05-13 0 0.730 0.730 0.740 0.720 0.750 3,993,000 2,914,440 0.7299 0.696 0.696 0.705 0.686 0.715 4,189,932 0.6956 0.00%
2024-05-10 0 0.730 0.730 0.740 0.710 0.750 2,040,000 1,493,630 0.7322 0.696 0.696 0.705 0.677 0.715 2,140,611 0.6978 5.80%
2024-05-09 0 0.690 0.690 0.700 0.680 0.710 714,000 495,420 0.6939 0.658 0.658 0.667 0.648 0.677 749,214 0.6613 1.47%
2024-05-08 0 0.680 0.680 0.690 0.680 0.720 1,266,000 873,560 0.6900 0.648 0.648 0.658 0.648 0.686 1,328,438 0.6576 -1.45%
2024-05-07 0 0.690 0.690 0.700 0.680 0.710 1,406,000 981,950 0.6984 0.658 0.658 0.667 0.648 0.677 1,475,343 0.6656 -2.82%
2024-05-06 0 0.710 0.700 0.730 0.690 0.730 152,000 106,590 0.7013 0.677 0.667 0.696 0.658 0.696 159,497 0.6683 0.00%
2024-05-03 0 0.710 0.710 0.720 0.710 0.730 55,000 39,150 0.7118 0.677 0.677 0.686 0.677 0.696 57,713 0.6784 1.43%
2024-05-02 0 0.700 0.690 0.710 0.680 0.720 1,492,862 1,050,380 0.7036 0.667 0.658 0.677 0.648 0.686 1,566,489 0.6705 4.48%
2024-04-30 0 0.670 0.670 0.680 0.670 0.680 162,000 108,750 0.6713 0.639 0.639 0.648 0.639 0.648 169,990 0.6397 0.00%
2024-04-29 0 0.670 0.670 0.680 0.670 0.700 146,000 100,170 0.6861 0.639 0.639 0.648 0.639 0.667 153,201 0.6538 -1.47%
2024-04-26 0 0.680 0.680 0.690 0.660 0.690 580,370 389,609 0.6713 0.648 0.648 0.658 0.629 0.658 608,993 0.6398 3.03%
2024-04-25 0 0.660 0.660 0.670 0.660 0.690 556,000 371,670 0.6685 0.629 0.629 0.639 0.629 0.658 583,421 0.6371 -1.49%
2024-04-24 0 0.670 0.670 0.690 0.670 0.690 112,000 75,920 0.6779 0.639 0.639 0.658 0.639 0.658 117,524 0.6460 -1.47%
2024-04-23 0 0.680 0.670 0.680 0.660 0.680 320,000 215,480 0.6734 0.648 0.639 0.648 0.629 0.648 335,782 0.6417 0.00%
2024-04-22 0 0.680 0.670 0.680 0.660 0.680 157,621 105,487 0.6692 0.648 0.639 0.648 0.629 0.648 165,395 0.6378 3.03%
2024-04-19 0 0.660 0.650 0.660 0.650 0.680 391,581 257,483 0.6575 0.629 0.619 0.629 0.619 0.648 410,893 0.6266 -2.94%
2024-04-18 0 0.680 0.670 0.690 0.660 0.720 1,228,000 826,090 0.6727 0.648 0.639 0.658 0.629 0.686 1,288,564 0.6411 -2.86%
2024-04-17 0 0.700 0.680 0.700 0.680 0.710 34,000 23,170 0.6815 0.667 0.648 0.667 0.648 0.677 35,677 0.6494 2.94%
2024-04-16 0 0.680 0.680 0.700 0.680 0.700 226,000 154,700 0.6845 0.648 0.648 0.667 0.648 0.667 237,146 0.6523 -2.86%
2024-04-15 0 0.700 0.700 0.720 0.680 0.710 86,000 60,590 0.7045 0.667 0.667 0.686 0.648 0.677 90,241 0.6714 1.45%
2024-04-12 0 0.690 0.690 0.700 0.690 0.740 138,000 97,210 0.7044 0.658 0.658 0.667 0.658 0.705 144,806 0.6713 -4.17%
2024-04-11 0 0.720 0.690 0.720 0.710 0.740 121,906 87,914 0.7212 0.686 0.658 0.686 0.677 0.705 127,918 0.6873 -1.37%
2024-04-10 0 0.730 0.710 0.730 0.710 0.740 198,000 143,960 0.7271 0.696 0.677 0.696 0.677 0.705 207,765 0.6929 4.29%
2024-04-09 0 0.700 0.700 0.710 0.700 0.720 74,000 52,390 0.7080 0.667 0.667 0.677 0.667 0.686 77,650 0.6747 -2.78%
2024-04-08 0 0.720 0.710 0.720 0.690 0.720 160,000 112,250 0.7016 0.686 0.677 0.686 0.658 0.686 167,891 0.6686 2.86%
2024-04-05 0 0.700 0.690 0.720 0.670 0.700 207,180 140,963 0.6804 0.667 0.658 0.686 0.639 0.667 217,398 0.6484 0.00%
2024-04-03 0 0.700 0.680 0.700 0.660 0.700 661,000 450,420 0.6814 0.667 0.648 0.667 0.629 0.667 693,600 0.6494 6.06%
2024-04-02 0 0.660 0.660 0.700 0.660 0.680 813,000 542,660 0.6675 0.629 0.629 0.667 0.629 0.648 853,097 0.6361 0.00%
2024-03-28 0 0.660 0.660 0.680 0.650 0.700 2,898,000 1,925,870 0.6646 0.629 0.629 0.648 0.619 0.667 3,040,927 0.6333 -4.35%
2024-03-27 0 0.690 0.680 0.690 0.680 0.770 3,579,000 2,582,770 0.7216 0.658 0.648 0.658 0.648 0.734 3,755,513 0.6877 -10.39%
2024-03-26 0 0.770 0.770 0.780 0.760 0.780 644,000 499,940 0.7763 0.734 0.734 0.743 0.724 0.743 675,762 0.7398 -2.53%
2024-03-25 0 0.790 0.790 0.800 0.780 0.800 266,000 209,730 0.7885 0.753 0.753 0.762 0.743 0.762 279,119 0.7514 0.00%
2024-03-22 0 0.790 0.790 0.800 0.770 0.800 244,000 190,570 0.7810 0.753 0.753 0.762 0.734 0.762 256,034 0.7443 2.60%
2024-03-21 0 0.770 0.770 0.790 0.760 0.790 248,000 194,030 0.7824 0.734 0.734 0.753 0.724 0.753 260,231 0.7456 -2.53%
2024-03-20 0 0.790 0.790 0.800 0.790 0.810 230,675 183,849 0.7970 0.753 0.753 0.762 0.753 0.772 242,052 0.7595 -1.25%
2024-03-19 0 0.800 0.800 0.820 0.790 0.830 188,000 151,760 0.8072 0.762 0.762 0.781 0.753 0.791 197,272 0.7693 1.27%
2024-03-18 0 0.790 0.790 0.800 0.790 0.820 848,000 683,380 0.8059 0.753 0.753 0.762 0.753 0.781 889,823 0.7680 -3.66%
2024-03-15 0 0.820 0.820 0.840 0.820 0.830 165,658 136,476 0.8238 0.781 0.781 0.801 0.781 0.791 173,828 0.7851 0.00%
2024-03-14 0 0.820 0.820 0.830 0.820 0.840 402,000 333,750 0.8302 0.781 0.781 0.791 0.781 0.801 421,826 0.7912 -1.20%
2024-03-13 0 0.830 0.820 0.830 0.800 0.840 722,000 599,420 0.8302 0.791 0.781 0.791 0.762 0.801 757,608 0.7912 6.41%
2024-03-12 0 0.780 0.780 0.790 0.770 0.800 222,000 173,820 0.7830 0.743 0.743 0.753 0.734 0.762 232,949 0.7462 -2.50%
2024-03-11 0 0.800 0.800 0.820 0.760 0.840 400,000 318,520 0.7963 0.762 0.762 0.781 0.724 0.801 419,728 0.7589 3.90%
2024-03-08 0 0.770 0.770 0.810 0.760 0.810 205,000 163,030 0.7953 0.734 0.734 0.772 0.724 0.772 215,110 0.7579 1.32%
2024-03-07 0 0.760 0.760 0.790 0.760 0.790 180,000 140,410 0.7801 0.724 0.724 0.753 0.724 0.753 188,877 0.7434 -3.80%
2024-03-06 0 0.790 0.790 0.800 0.770 0.810 49,000 39,350 0.8031 0.753 0.753 0.762 0.734 0.772 51,417 0.7653 2.60%
2024-03-05 0 0.770 0.770 0.780 0.760 0.780 234,000 179,670 0.7678 0.734 0.734 0.743 0.724 0.743 245,541 0.7317 0.00%
2024-03-04 0 0.770 0.770 0.790 0.740 0.780 509,000 389,360 0.7650 0.734 0.734 0.753 0.705 0.743 534,103 0.7290 4.05%
2024-03-01 0 0.740 0.740 0.760 0.730 0.770 2,317,000 1,744,400 0.7529 0.705 0.705 0.724 0.696 0.734 2,431,273 0.7175 -8.64%
2024-02-29 0 0.810 0.810 0.840 0.810 0.840 523,000 429,220 0.8207 0.772 0.772 0.801 0.772 0.801 548,794 0.7821 -2.41%
2024-02-28 0 0.830 0.820 0.830 0.820 0.830 1,345,062 1,116,359 0.8300 0.791 0.781 0.791 0.781 0.791 1,411,399 0.7910 -1.19%
2024-02-27 0 0.840 0.840 0.850 0.840 0.860 517,000 437,040 0.8453 0.801 0.801 0.810 0.801 0.820 542,498 0.8056 -1.18%
2024-02-26 0 0.850 0.850 0.870 0.850 0.870 549,000 471,240 0.8584 0.810 0.810 0.829 0.810 0.829 576,076 0.8180 -1.16%
2024-02-23 0 0.860 0.860 0.870 0.850 0.870 734,000 632,050 0.8611 0.820 0.820 0.829 0.810 0.829 770,200 0.8206 1.18%
2024-02-22 0 0.850 0.850 0.880 0.820 0.850 1,003,000 842,100 0.8396 0.810 0.810 0.839 0.781 0.810 1,052,467 0.8001 2.41%
2024-02-21 0 0.830 0.820 0.830 0.820 0.860 834,246 692,171 0.8297 0.791 0.781 0.791 0.781 0.820 875,390 0.7907 3.75%
2024-02-20 0 0.800 0.800 0.810 0.790 0.810 393,000 317,610 0.8082 0.762 0.762 0.772 0.753 0.772 412,382 0.7702 -1.23%
2024-02-19 0 0.810 0.810 0.820 0.800 0.830 517,000 418,550 0.8096 0.772 0.772 0.781 0.762 0.791 542,498 0.7715 0.00%
2024-02-16 0 0.810 0.810 0.850 0.790 0.850 502,000 411,230 0.8192 0.772 0.772 0.810 0.753 0.810 526,758 0.7807 1.25%
2024-02-15 0 0.800 0.780 0.800 0.770 0.800 385,000 303,720 0.7889 0.762 0.743 0.762 0.734 0.762 403,988 0.7518 3.90%
2024-02-14 0 0.770 0.770 0.790 0.760 0.800 744,000 580,540 0.7803 0.734 0.734 0.753 0.724 0.762 780,693 0.7436 -1.28%
2024-02-09 0 0.780 0.780 0.800 0.770 0.780 15,000 11,690 0.7793 0.743 0.743 0.762 0.734 0.743 15,740 0.7427 -3.70%
2024-02-08 0 0.810 0.790 0.810 0.780 0.810 334,018 265,783 0.7957 0.772 0.753 0.772 0.743 0.772 350,492 0.7583 0.00%
2024-02-07 0 0.810 0.790 0.810 0.790 0.830 155,000 125,140 0.8074 0.772 0.753 0.772 0.753 0.791 162,644 0.7694 -2.41%
2024-02-06 0 0.830 0.810 0.830 0.800 0.840 233,000 190,450 0.8174 0.791 0.772 0.791 0.762 0.801 244,491 0.7790 2.47%
2024-02-05 0 0.810 0.790 0.810 0.780 0.810 284,000 223,890 0.7883 0.772 0.753 0.772 0.743 0.772 298,007 0.7513 1.25%
2024-02-02 0 0.800 0.800 0.840 0.800 0.820 34,000 27,800 0.8176 0.762 0.762 0.801 0.762 0.781 35,677 0.7792 -2.44%
2024-02-01 0 0.820 0.800 0.820 0.770 0.820 160,500 127,995 0.7975 0.781 0.762 0.781 0.734 0.781 168,416 0.7600 5.13%
2024-01-31 0 0.780 0.780 0.820 0.770 0.800 74,000 57,790 0.7809 0.743 0.743 0.781 0.734 0.762 77,650 0.7442 0.00%
2024-01-30 0 0.780 0.780 0.840 0.780 0.820 227,084 180,865 0.7965 0.743 0.743 0.801 0.743 0.781 238,284 0.7590 -4.88%
2024-01-29 0 0.820 0.820 0.850 0.820 0.890 303,000 253,040 0.8351 0.781 0.781 0.810 0.781 0.848 317,944 0.7959 -1.20%
2024-01-26 0 0.830 0.830 0.850 0.810 0.850 285,000 234,700 0.8235 0.791 0.791 0.810 0.772 0.810 299,056 0.7848 -2.35%
2024-01-25 0 0.850 0.850 0.880 0.790 0.870 1,033,396 852,494 0.8249 0.810 0.810 0.839 0.753 0.829 1,084,362 0.7862 6.25%
2024-01-24 0 0.800 0.780 0.800 0.760 0.800 2,005,000 1,551,690 0.7739 0.762 0.743 0.762 0.724 0.762 2,103,885 0.7375 2.56%
2024-01-23 0 0.780 0.780 0.800 0.770 0.820 189,000 149,170 0.7893 0.743 0.743 0.762 0.734 0.781 198,321 0.7522 2.63%
2024-01-22 0 0.760 0.760 0.770 0.750 0.800 611,666 479,132 0.7833 0.724 0.724 0.734 0.715 0.762 641,833 0.7465 -3.80%
2024-01-19 0 0.790 0.780 0.790 0.780 0.830 368,000 296,810 0.8065 0.753 0.743 0.753 0.743 0.791 386,149 0.7686 -4.82%
2024-01-18 0 0.830 0.830 0.840 0.800 0.830 357,000 291,830 0.8175 0.791 0.791 0.801 0.762 0.791 374,607 0.7790 -1.19%
2024-01-17 0 0.840 0.820 0.840 0.820 0.910 1,249,000 1,086,460 0.8699 0.801 0.781 0.801 0.781 0.867 1,310,600 0.8290 -7.69%
2024-01-16 0 0.910 0.900 0.910 0.910 0.940 214,000 196,520 0.9183 0.867 0.858 0.867 0.867 0.896 224,554 0.8752 -3.19%
2024-01-15 0 0.940 0.930 0.950 0.920 0.940 225,000 209,280 0.9301 0.896 0.886 0.905 0.877 0.896 236,097 0.8864 -2.08%
2024-01-12 0 0.960 0.940 0.950 0.940 0.980 142,000 136,270 0.9596 0.915 0.896 0.905 0.896 0.934 149,003 0.9145 2.13%
2024-01-11 0 0.940 0.920 0.950 0.910 0.940 390,318 364,982 0.9351 0.896 0.877 0.905 0.867 0.896 409,568 0.8911 0.00%
2024-01-10 0 0.940 0.930 0.940 0.920 0.990 486,000 462,160 0.9509 0.896 0.886 0.896 0.877 0.943 509,969 0.9063 -6.00%
2024-01-09 0 1.000 0.970 1.000 0.970 1.070 134,000 133,810 0.9986 0.953 0.924 0.953 0.924 1.020 140,609 0.9516 -1.96%
2024-01-08 0 1.020 1.000 1.020 1.000 1.110 314,000 319,350 1.0170 0.972 0.953 0.972 0.953 1.058 329,486 0.9692 -4.67%
2024-01-05 0 1.070 1.050 1.090 1.030 1.120 290,000 307,510 1.0604 1.020 1.001 1.039 0.982 1.067 304,303 1.0105 -1.83%
2024-01-04 0 1.090 1.060 1.080 1.060 1.120 154,000 166,150 1.0789 1.039 1.010 1.029 1.010 1.067 161,595 1.0282 -0.91%
2024-01-03 0 1.100 1.080 1.120 1.040 1.100 328,000 350,950 1.0700 1.048 1.029 1.067 0.991 1.048 344,177 1.0197 -0.90%
2024-01-02 0 1.110 1.110 1.130 1.110 1.220 2,018,000 2,333,000 1.1561 1.058 1.058 1.077 1.058 1.163 2,117,526 1.1018 -14.62%
2023-12-29 0 1.300 1.290 1.300 1.040 1.300 16,870,000 19,952,090 1.1827 1.239 1.229 1.239 0.991 1.239 17,702,015 1.1271 18.18%
2023-12-28 0 1.100 1.090 1.100 0.950 1.100 7,316,000 7,585,200 1.0368 1.048 1.039 1.048 0.905 1.048 7,676,819 0.9881 10.00%
2023-12-27 0 1.000 0.980 1.000 0.900 1.000 3,245,000 3,122,680 0.9623 0.953 0.934 0.953 0.858 0.953 3,405,041 0.9171 6.38%
2023-12-22 0 0.940 0.920 0.940 0.870 0.960 1,502,812 1,371,825 0.9128 0.896 0.877 0.896 0.829 0.915 1,576,929 0.8699 5.62%
2023-12-21 0 0.890 0.880 0.890 0.830 0.900 1,892,430 1,655,662 0.8749 0.848 0.839 0.848 0.791 0.858 1,985,763 0.8338 3.49%
2023-12-20 0 0.860 0.840 0.860 0.790 0.860 1,857,000 1,541,330 0.8300 0.820 0.801 0.820 0.753 0.820 1,948,586 0.7910 8.86%
2023-12-19 0 0.790 0.810 0.830 0.740 0.820 1,463,000 1,146,370 0.7836 0.753 0.772 0.791 0.705 0.781 1,535,154 0.7467 6.76%
2023-12-18 0 0.740 0.730 0.760 0.730 0.770 237,000 176,440 0.7445 0.705 0.696 0.724 0.696 0.734 248,689 0.7095 -2.63%
2023-12-15 0 0.760 0.740 0.760 0.720 0.760 837,000 617,510 0.7378 0.724 0.705 0.724 0.686 0.724 878,280 0.7031 4.11%
2023-12-14 0 0.730 0.730 0.740 0.730 0.740 73,000 53,430 0.7319 0.696 0.696 0.705 0.696 0.705 76,600 0.6975 0.00%
2023-12-13 0 0.730 0.720 0.730 0.720 0.740 548,000 400,750 0.7313 0.696 0.686 0.696 0.686 0.705 575,027 0.6969 -1.35%
2023-12-12 0 0.740 0.740 0.750 0.730 0.760 616,000 455,830 0.7400 0.705 0.705 0.715 0.696 0.724 646,381 0.7052 -1.33%
2023-12-11 0 0.750 0.750 0.760 0.730 0.760 193,000 144,460 0.7485 0.715 0.715 0.724 0.696 0.724 202,519 0.7133 0.00%
2023-12-08 0 0.750 0.750 0.770 0.740 0.760 132,000 99,220 0.7517 0.715 0.715 0.734 0.705 0.724 138,510 0.7163 0.00%
2023-12-07 0 0.750 0.750 0.760 0.740 0.760 697,000 526,390 0.7552 0.715 0.715 0.724 0.705 0.724 731,375 0.7197 0.00%
2023-12-06 0 0.750 0.750 0.770 0.750 0.770 233,000 176,400 0.7571 0.715 0.715 0.734 0.715 0.734 244,491 0.7215 0.00%
2023-12-05 0 0.750 0.750 0.760 0.750 0.770 2,856,000 2,206,632 0.7726 0.715 0.715 0.724 0.715 0.734 2,996,856 0.7363 0.00%
2023-12-04 0 0.750 0.750 0.760 0.740 0.800 988,636 765,937 0.7747 0.715 0.715 0.724 0.705 0.762 1,037,395 0.7383 -5.06%
2023-12-01 0 0.790 0.790 0.800 0.770 0.790 182,000 141,740 0.7788 0.753 0.753 0.762 0.734 0.753 190,976 0.7422 2.60%
2023-11-30 0 0.770 0.770 0.790 0.760 0.800 189,000 147,470 0.7803 0.734 0.734 0.753 0.724 0.762 198,321 0.7436 1.32%
2023-11-29 0 0.760 0.760 0.790 0.760 0.800 407,000 320,210 0.7868 0.724 0.724 0.753 0.724 0.762 427,073 0.7498 -3.80%
2023-11-28 0 0.790 0.790 0.800 0.780 0.800 139,000 110,210 0.7929 0.753 0.753 0.762 0.743 0.762 145,855 0.7556 0.00%
2023-11-27 0 0.790 0.790 0.800 0.780 0.800 109,000 86,190 0.7907 0.753 0.753 0.762 0.743 0.762 114,376 0.7536 0.00%
2023-11-24 0 0.790 0.790 0.800 0.790 0.810 286,000 228,540 0.7991 0.753 0.753 0.762 0.753 0.772 300,105 0.7615 -1.25%
2023-11-23 0 0.800 0.800 0.810 0.780 0.810 239,000 189,730 0.7938 0.762 0.762 0.772 0.743 0.772 250,787 0.7565 -1.23%
2023-11-22 0 0.810 0.790 0.810 0.790 0.810 341,000 273,080 0.8008 0.772 0.753 0.772 0.753 0.772 357,818 0.7632 2.53%
2023-11-21 0 0.790 0.790 0.800 0.790 0.810 46,000 36,690 0.7976 0.753 0.753 0.762 0.753 0.772 48,269 0.7601 1.28%
2023-11-20 0 0.780 0.770 0.780 0.750 0.820 390,000 306,870 0.7868 0.743 0.734 0.743 0.715 0.781 409,234 0.7499 4.00%
2023-11-17 0 0.750 0.750 0.780 0.750 0.770 622,000 474,830 0.7634 0.715 0.715 0.743 0.715 0.734 652,677 0.7275 -2.60%
2023-11-16 0 0.770 0.770 0.780 0.760 0.780 117,000 89,912 0.7685 0.734 0.734 0.743 0.724 0.743 122,770 0.7324 -1.28%
2023-11-15 0 0.780 0.770 0.780 0.750 0.800 1,135,000 873,900 0.7700 0.743 0.734 0.743 0.715 0.762 1,190,977 0.7338 -1.27%
2023-11-14 0 0.790 0.770 0.790 0.760 0.790 1,035,000 802,030 0.7749 0.753 0.734 0.753 0.724 0.753 1,086,045 0.7385 1.28%
2023-11-13 0 0.780 0.780 0.790 0.770 0.810 647,000 508,940 0.7866 0.743 0.743 0.753 0.734 0.772 678,910 0.7496 -3.70%
2023-11-10 0 0.810 0.800 0.810 0.790 0.820 246,636 197,871 0.8023 0.772 0.762 0.772 0.753 0.781 258,800 0.7646 -1.22%
2023-11-09 0 0.820 0.810 0.820 0.800 0.820 11,000 8,910 0.8100 0.781 0.772 0.781 0.762 0.781 11,543 0.7719 2.50%
2023-11-08 0 0.800 0.800 0.810 0.800 0.820 211,636 169,385 0.8004 0.762 0.762 0.772 0.762 0.781 222,074 0.7627 -2.44%
2023-11-07 0 0.820 0.800 0.820 0.800 0.830 259,001 209,890 0.8104 0.781 0.762 0.781 0.762 0.791 271,775 0.7723 -1.20%
2023-11-06 0 0.830 0.830 0.840 0.790 0.840 1,088,638 894,173 0.8214 0.791 0.791 0.801 0.753 0.801 1,142,329 0.7828 3.75%
2023-11-03 0 0.800 0.780 0.800 0.770 0.800 90,000 71,020 0.7891 0.762 0.743 0.762 0.734 0.762 94,439 0.7520 3.90%
2023-11-02 0 0.770 0.770 0.780 0.770 0.800 401,000 312,820 0.7801 0.734 0.734 0.743 0.734 0.762 420,777 0.7434 -2.53%
2023-11-01 0 0.790 0.770 0.790 0.760 0.800 943,000 730,740 0.7749 0.753 0.734 0.753 0.724 0.762 989,508 0.7385 0.00%
2023-10-31 0 0.790 0.790 0.810 0.780 0.810 380,000 302,695 0.7966 0.753 0.753 0.772 0.743 0.772 398,741 0.7591 -1.25%
2023-10-30 0 0.800 0.780 0.790 0.780 0.800 175,000 137,460 0.7855 0.762 0.743 0.753 0.743 0.762 183,631 0.7486 1.27%
2023-10-27 0 0.790 0.770 0.790 0.760 0.790 672,000 519,140 0.7725 0.753 0.734 0.753 0.724 0.753 705,143 0.7362 1.28%
2023-10-26 0 0.780 0.770 0.780 0.760 0.780 126,000 97,030 0.7701 0.743 0.734 0.743 0.724 0.743 132,214 0.7339 0.00%
2023-10-25 0 0.780 0.760 0.780 0.760 0.780 247,000 190,730 0.7722 0.743 0.724 0.743 0.724 0.743 259,182 0.7359 2.63%
2023-10-24 0 0.760 0.760 0.780 0.750 0.770 719,453 551,959 0.7672 0.724 0.724 0.743 0.715 0.734 754,936 0.7311 -2.56%
2023-10-20 0 0.780 0.760 0.780 0.760 0.790 180,001 140,330 0.7796 0.743 0.724 0.743 0.724 0.753 188,879 0.7430 -1.27%
2023-10-19 0 0.790 0.770 0.790 0.770 0.800 77,000 59,920 0.7782 0.753 0.734 0.753 0.734 0.762 80,798 0.7416 -1.25%
2023-10-18 0 0.800 0.770 0.800 0.770 0.800 197,000 155,230 0.7880 0.762 0.734 0.762 0.734 0.762 206,716 0.7509 3.90%
2023-10-17 0 0.770 0.770 0.800 0.750 0.790 318,908 242,411 0.7601 0.734 0.734 0.762 0.715 0.753 334,636 0.7244 -1.28%
2023-10-16 0 0.780 0.780 0.790 0.760 0.780 529,000 405,040 0.7657 0.743 0.743 0.753 0.724 0.743 555,090 0.7297 -1.27%
2023-10-13 0 0.790 0.780 0.790 0.770 0.800 110,000 86,330 0.7848 0.753 0.743 0.753 0.734 0.762 115,425 0.7479 -2.47%
2023-10-12 0 0.810 0.780 0.810 0.780 0.810 1,223,000 974,716 0.7970 0.772 0.743 0.772 0.743 0.772 1,283,317 0.7595 2.53%
2023-10-11 0 0.790 0.790 0.800 0.760 0.800 1,396,748 1,094,405 0.7835 0.753 0.753 0.762 0.724 0.762 1,465,635 0.7467 1.28%
2023-10-10 0 0.780 0.790 0.800 0.750 0.800 274,000 217,620 0.7942 0.743 0.753 0.762 0.715 0.762 287,513 0.7569 0.00%
2023-10-09 0 0.780 0.760 0.780 0.750 0.780 194,000 148,440 0.7652 0.743 0.724 0.743 0.715 0.743 203,568 0.7292 1.30%
2023-10-06 0 0.770 0.770 0.780 0.760 0.780 99,000 76,560 0.7733 0.734 0.734 0.743 0.724 0.743 103,883 0.7370 1.32%
2023-10-05 0 0.760 0.760 0.770 0.750 0.790 353,000 273,800 0.7756 0.724 0.724 0.734 0.715 0.753 370,410 0.7392 0.00%
2023-10-04 0 0.760 0.760 0.790 0.750 0.800 206,000 157,660 0.7653 0.724 0.724 0.753 0.715 0.762 216,160 0.7294 -1.30%
2023-10-03 0 0.770 0.770 0.810 0.770 0.810 214,015 167,522 0.7828 0.734 0.734 0.772 0.734 0.772 224,570 0.7460 -6.10%
2023-09-29 0 0.820 0.790 0.820 0.770 0.820 412,370 330,873 0.8024 0.781 0.753 0.781 0.734 0.781 432,708 0.7647 2.50%
2023-09-28 0 0.800 0.770 0.800 0.760 0.800 866,605 674,525 0.7784 0.762 0.734 0.762 0.724 0.762 909,345 0.7418 0.00%
2023-09-27 0 0.800 0.790 0.800 0.790 0.810 1,234,000 983,020 0.7966 0.762 0.753 0.762 0.753 0.772 1,294,860 0.7592 0.00%
2023-09-26 0 0.800 0.790 0.800 0.790 0.810 519,000 412,540 0.7949 0.762 0.753 0.762 0.753 0.772 544,597 0.7575 1.27%
2023-09-25 0 0.790 0.790 0.800 0.780 0.810 422,000 336,780 0.7981 0.753 0.753 0.762 0.743 0.772 442,813 0.7605 0.00%
2023-09-22 0 0.790 0.780 0.790 0.760 0.800 1,007,000 783,730 0.7783 0.753 0.743 0.753 0.724 0.762 1,056,664 0.7417 0.00%
2023-09-21 0 0.790 0.790 0.800 0.790 0.810 321,738 256,361 0.7968 0.753 0.753 0.762 0.753 0.772 337,606 0.7593 -2.47%
2023-09-20 0 0.810 0.790 0.810 0.780 0.810 370,000 295,268 0.7980 0.772 0.753 0.772 0.743 0.772 388,248 0.7605 2.53%
2023-09-19 0 0.790 0.790 0.800 0.790 0.820 814,000 652,706 0.8019 0.753 0.753 0.762 0.753 0.781 854,146 0.7642 -1.25%
2023-09-18 0 0.800 0.800 0.820 0.800 0.830 2,796,396 2,247,066 0.8036 0.762 0.762 0.781 0.762 0.791 2,934,312 0.7658 0.00%
2023-09-15 0 0.800 0.790 0.800 0.800 0.890 15,004,809 12,098,884 0.8063 0.762 0.753 0.762 0.762 0.848 15,744,834 0.7684 -8.05%
2023-09-14 0 0.870 0.850 0.870 0.850 0.890 652,000 562,220 0.8623 0.829 0.810 0.829 0.810 0.848 684,156 0.8218 2.35%
2023-09-13 0 0.850 0.850 0.860 0.830 0.890 1,026,000 877,443 0.8552 0.810 0.810 0.820 0.791 0.848 1,076,602 0.8150 1.19%
2023-09-12 0 0.840 0.830 0.840 0.830 0.860 564,000 474,360 0.8411 0.801 0.791 0.801 0.791 0.820 591,816 0.8015 0.60%
2023-09-11 0 0.860 0.840 0.860 0.830 0.910 1,083,000 933,749 0.8622 0.796 0.777 0.796 0.768 0.842 1,170,437 0.7978 -2.27%
2023-09-07 0 0.880 0.880 0.900 0.870 0.900 746,000 662,760 0.8884 0.814 0.814 0.833 0.805 0.833 806,229 0.8220 1.15%
2023-09-06 0 0.870 0.870 0.890 0.860 0.890 1,150,000 1,007,860 0.8764 0.805 0.805 0.824 0.796 0.824 1,242,846 0.8109 0.00%
2023-09-05 0 0.870 0.870 0.890 0.870 0.940 854,005 769,048 0.9005 0.805 0.805 0.824 0.805 0.870 922,954 0.8332 -2.25%
2023-09-04 0 0.890 0.890 0.900 0.860 0.930 2,273,350 2,007,678 0.8831 0.824 0.824 0.833 0.796 0.861 2,456,891 0.8172 3.49%
2023-08-31 0 0.860 0.850 0.860 0.860 0.980 9,005,907 7,973,213 0.8853 0.796 0.787 0.796 0.796 0.907 9,733,007 0.8192 -11.34%
2023-08-30 0 0.970 0.960 0.970 0.950 1.000 1,286,484 1,252,310 0.9734 0.898 0.888 0.898 0.879 0.925 1,390,350 0.9007 -1.02%
2023-08-29 0 0.980 0.970 0.980 0.950 1.000 843,000 821,150 0.9741 0.907 0.898 0.907 0.879 0.925 911,060 0.9013 2.08%
2023-08-28 0 0.960 0.960 0.970 0.960 1.070 3,358,000 3,336,014 0.9935 0.888 0.888 0.898 0.888 0.990 3,629,111 0.9192 -9.43%
2023-08-25 0 1.060 1.030 1.060 1.030 1.060 392,000 409,160 1.0438 0.981 0.953 0.981 0.953 0.981 423,648 0.9658 0.95%
2023-08-24 0 1.050 1.040 1.050 1.040 1.080 435,000 460,210 1.0580 0.972 0.962 0.972 0.962 0.999 470,120 0.9789 -0.94%
2023-08-23 0 1.060 1.050 1.100 1.050 1.130 459,000 502,100 1.0939 0.981 0.972 1.018 0.972 1.046 496,058 1.0122 0.00%
2023-08-22 0 1.060 1.010 1.060 1.000 1.070 1,372,000 1,389,960 1.0131 0.981 0.935 0.981 0.925 0.990 1,482,770 0.9374 1.92%
2023-08-21 0 1.040 1.030 1.060 1.020 1.090 1,028,000 1,069,570 1.0404 0.962 0.953 0.981 0.944 1.009 1,110,997 0.9627 -5.45%
2023-08-18 0 1.100 1.090 1.100 1.080 1.150 520,423 576,549 1.1078 1.018 1.009 1.018 0.999 1.064 562,440 1.0251 -1.79%
2023-08-17 0 1.120 1.120 1.150 1.100 1.160 1,155,000 1,299,680 1.1253 1.036 1.036 1.064 1.018 1.073 1,248,250 1.0412 -2.61%
2023-08-16 0 1.150 1.140 1.150 1.120 1.230 1,032,000 1,195,290 1.1582 1.064 1.055 1.064 1.036 1.138 1,115,319 1.0717 -4.17%
2023-08-15 0 1.200 1.180 1.200 1.170 1.230 555,000 659,020 1.1874 1.110 1.092 1.110 1.083 1.138 599,808 1.0987 -2.44%
2023-08-14 0 1.230 1.200 1.230 1.180 1.250 311,000 375,000 1.2058 1.138 1.110 1.138 1.092 1.157 336,109 1.1157 -1.60%
2023-08-11 0 1.250 1.230 1.250 1.220 1.250 405,554 501,614 1.2369 1.157 1.138 1.157 1.129 1.157 438,297 1.1445 2.46%
2023-08-10 0 1.220 1.210 1.220 1.210 1.240 260,000 318,500 1.2250 1.129 1.120 1.129 1.120 1.147 280,991 1.1335 -1.61%
2023-08-09 0 1.240 1.210 1.240 1.210 1.240 81,000 99,670 1.2305 1.147 1.120 1.147 1.120 1.147 87,540 1.1386 0.00%
2023-08-08 0 1.240 1.220 1.240 1.210 1.280 195,837 240,682 1.2290 1.147 1.129 1.147 1.120 1.184 211,648 1.1372 0.00%
2023-08-07 0 1.240 1.220 1.240 1.220 1.290 159,000 197,210 1.2403 1.147 1.129 1.147 1.129 1.194 171,837 1.1477 0.00%
2023-08-04 0 1.240 1.230 1.240 1.230 1.270 718,826 890,591 1.2390 1.147 1.138 1.147 1.138 1.175 776,861 1.1464 -0.80%
2023-08-03 0 1.250 1.230 1.250 1.230 1.310 728,000 905,751 1.2442 1.157 1.138 1.157 1.138 1.212 786,776 1.1512 -1.57%
2023-08-02 0 1.270 1.260 1.270 1.260 1.300 546,000 698,516 1.2793 1.175 1.166 1.175 1.166 1.203 590,082 1.1838 -0.78%
2023-08-01 0 1.280 1.280 1.290 1.270 1.310 178,000 228,860 1.2857 1.184 1.184 1.194 1.175 1.212 192,371 1.1897 -0.78%
2023-07-31 0 1.290 1.290 1.300 1.290 1.320 796,000 1,031,561 1.2959 1.194 1.194 1.203 1.194 1.221 860,266 1.1991 -1.53%
2023-07-28 0 1.310 1.290 1.310 1.250 1.320 376,047 486,604 1.2940 1.212 1.194 1.212 1.157 1.221 406,408 1.1973 0.00%
2023-07-27 0 1.310 1.280 1.310 1.300 1.330 160,000 210,350 1.3147 1.212 1.184 1.212 1.203 1.231 172,918 1.2165 0.00%
2023-07-26 0 1.310 1.280 1.310 1.280 1.340 116,000 150,870 1.3006 1.212 1.184 1.212 1.184 1.240 125,365 1.2034 -1.50%
2023-07-25 0 1.330 1.310 1.330 1.300 1.330 413,000 544,605 1.3187 1.231 1.212 1.231 1.203 1.231 446,344 1.2201 2.31%
2023-07-24 0 1.300 1.280 1.300 1.270 1.330 259,000 335,215 1.2943 1.203 1.184 1.203 1.175 1.231 279,911 1.1976 -0.76%
2023-07-21 0 1.310 1.280 1.310 1.300 1.330 76,322 99,808 1.3077 1.212 1.184 1.212 1.203 1.231 82,484 1.2100 -0.76%
2023-07-20 0 1.320 1.290 1.320 1.290 1.330 94,000 122,150 1.2995 1.221 1.194 1.221 1.194 1.231 101,589 1.2024 2.33%
2023-07-19 0 1.290 1.270 1.290 1.270 1.300 84,000 107,820 1.2836 1.194 1.175 1.194 1.175 1.203 90,782 1.1877 -1.53%
2023-07-18 0 1.310 1.300 1.320 1.300 1.350 109,000 143,180 1.3136 1.212 1.203 1.221 1.203 1.249 117,800 1.2154 -0.76%
2023-07-14 0 1.320 1.290 1.320 1.230 1.340 310,000 396,580 1.2793 1.221 1.194 1.221 1.138 1.240 335,028 1.1837 -0.75%
2023-07-13 0 1.330 1.310 1.330 1.290 1.340 238,717 311,180 1.3036 1.231 1.212 1.231 1.194 1.240 257,990 1.2062 0.76%
2023-07-12 0 1.320 1.300 1.320 1.300 1.350 189,871 249,653 1.3149 1.221 1.203 1.221 1.203 1.249 205,200 1.2166 -0.75%
2023-07-11 0 1.330 1.330 1.350 1.310 1.360 53,000 70,390 1.3281 1.231 1.231 1.249 1.212 1.258 57,279 1.2289 -0.75%
2023-07-10 0 1.340 1.330 1.340 1.300 1.430 294,000 393,300 1.3378 1.240 1.231 1.240 1.203 1.323 317,736 1.2378 3.88%
2023-07-07 0 1.290 1.270 1.290 1.260 1.290 16,924 21,701 1.2823 1.194 1.175 1.194 1.166 1.194 18,290 1.1865 0.78%
2023-07-06 0 1.280 1.260 1.280 1.260 1.310 180,985 230,869 1.2756 1.184 1.166 1.184 1.166 1.212 195,597 1.1803 -1.54%
2023-07-05 0 1.300 1.260 1.300 1.270 1.350 424,477 551,688 1.2997 1.203 1.166 1.203 1.175 1.249 458,748 1.2026 -3.70%
2023-07-04 0 1.350 1.330 1.350 1.340 1.350 31,000 41,660 1.3439 1.249 1.231 1.249 1.240 1.249 33,503 1.2435 0.00%
2023-07-03 0 1.350 1.340 1.350 1.340 1.360 313,000 422,200 1.3489 1.249 1.240 1.249 1.240 1.258 338,270 1.2481 2.27%
2023-06-30 0 1.320 1.290 1.320 1.300 1.320 240,000 313,730 1.3072 1.221 1.194 1.221 1.203 1.221 259,377 1.2096 1.54%
2023-06-29 0 1.300 1.290 1.300 1.280 1.300 153,000 197,680 1.2920 1.203 1.194 1.203 1.184 1.203 165,353 1.1955 0.78%
2023-06-28 0 1.290 1.260 1.290 1.260 1.320 154,000 195,360 1.2686 1.194 1.166 1.194 1.166 1.221 166,433 1.1738 0.78%
2023-06-27 0 1.280 1.270 1.280 1.260 1.310 240,000 310,579 1.2941 1.184 1.175 1.184 1.166 1.212 259,377 1.1974 -0.78%
2023-06-26 0 1.290 1.260 1.290 1.260 1.320 114,000 146,160 1.2821 1.194 1.166 1.194 1.166 1.221 123,204 1.1863 0.78%
2023-06-23 0 1.280 1.270 1.320 1.260 1.380 96,000 124,960 1.3017 1.184 1.175 1.221 1.166 1.277 103,751 1.2044 -1.54%
2023-06-21 0 1.300 1.300 1.340 1.290 1.350 189,896 251,261 1.3232 1.203 1.203 1.240 1.194 1.249 205,227 1.2243 0.00%
2023-06-20 0 1.300 1.270 1.300 1.270 1.350 206,000 266,920 1.2957 1.203 1.175 1.203 1.175 1.249 222,632 1.1989 -2.99%
2023-06-19 0 1.340 1.290 1.340 1.290 1.360 459,000 600,500 1.3083 1.240 1.194 1.240 1.194 1.258 496,058 1.2105 0.00%
2023-06-16 0 1.340 1.310 1.340 1.280 1.340 1,152,000 1,496,070 1.2987 1.240 1.212 1.240 1.184 1.240 1,245,008 1.2017 3.08%
2023-06-15 0 1.300 1.290 1.300 1.280 1.330 1,455,000 1,872,090 1.2867 1.203 1.194 1.203 1.184 1.231 1,572,471 1.1905 0.00%
2023-06-14 0 1.300 1.260 1.300 1.290 1.300 167,000 216,858 1.2986 1.203 1.166 1.203 1.194 1.203 180,483 1.2015 0.00%
2023-06-13 0 1.300 1.280 1.300 1.280 1.300 139,000 178,990 1.2877 1.203 1.184 1.203 1.184 1.203 150,222 1.1915 0.78%
2023-06-12 0 1.290 1.270 1.290 1.270 1.300 236,000 304,390 1.2898 1.194 1.175 1.194 1.175 1.203 255,054 1.1934 0.00%
2023-06-09 0 1.290 1.280 1.290 1.270 1.300 230,000 296,080 1.2873 1.194 1.184 1.194 1.175 1.203 248,569 1.1911 -0.77%
2023-06-08 0 1.300 1.290 1.300 1.280 1.300 160,000 206,380 1.2899 1.203 1.194 1.203 1.184 1.203 172,918 1.1935 0.00%
2023-06-07 0 1.300 1.290 1.300 1.280 1.300 55,924 72,241 1.2918 1.203 1.194 1.203 1.184 1.203 60,439 1.1953 0.78%
2023-06-06 0 1.290 1.290 1.300 1.260 1.300 65,000 83,860 1.2902 1.194 1.194 1.203 1.166 1.203 70,248 1.1938 -0.77%
2023-06-05 0 1.300 1.290 1.300 1.280 1.300 205,065 264,132 1.2880 1.203 1.194 1.203 1.184 1.203 221,621 1.1918 0.00%
2023-06-02 0 1.300 1.290 1.300 1.290 1.350 441,000 573,170 1.2997 1.203 1.194 1.203 1.194 1.249 476,605 1.2026 0.78%
2023-06-01 0 1.290 1.260 1.290 1.260 1.290 125,000 159,320 1.2746 1.194 1.166 1.194 1.166 1.194 135,092 1.1793 1.57%
2023-05-31 0 1.270 1.270 1.290 1.230 1.330 1,448,000 1,842,100 1.2722 1.175 1.175 1.194 1.138 1.231 1,564,906 1.1771 -2.31%
2023-05-30 0 1.300 1.290 1.300 1.280 1.350 327,000 429,150 1.3124 1.203 1.194 1.203 1.184 1.249 353,401 1.2143 -1.52%
2023-05-29 0 1.320 1.320 1.330 1.320 1.450 582,000 793,250 1.3630 1.221 1.221 1.231 1.221 1.342 628,988 1.2612 -5.71%
2023-05-25 0 1.400 1.400 1.440 1.400 1.440 403,000 571,190 1.4173 1.295 1.295 1.332 1.295 1.332 435,537 1.3115 -3.45%
2023-05-24 0 1.450 1.430 1.450 1.420 1.450 166,000 238,830 1.4387 1.342 1.323 1.342 1.314 1.342 179,402 1.3313 -1.36%
2023-05-23 0 1.470 1.440 1.470 1.430 1.470 164,000 239,050 1.4576 1.360 1.332 1.360 1.323 1.360 177,241 1.3487 0.68%
2023-05-22 0 1.460 1.430 1.460 1.420 1.460 151,822 218,651 1.4402 1.351 1.323 1.351 1.314 1.351 164,079 1.3326 0.69%
2023-05-19 0 1.450 1.420 1.450 1.420 1.470 176,000 253,540 1.4406 1.342 1.314 1.342 1.314 1.360 190,210 1.3330 -1.36%
2023-05-18 0 1.470 1.450 1.470 1.450 1.480 270,000 394,240 1.4601 1.360 1.342 1.360 1.342 1.369 291,799 1.3511 0.00%
2023-05-17 0 1.470 1.460 1.470 1.450 1.480 150,000 219,700 1.4647 1.360 1.351 1.360 1.342 1.369 162,110 1.3552 0.00%
2023-05-16 0 1.470 1.440 1.490 1.430 1.490 229,000 332,870 1.4536 1.360 1.332 1.379 1.323 1.379 247,489 1.3450 0.00%
2023-05-15 0 1.470 1.450 1.480 1.450 1.480 55,000 80,540 1.4644 1.360 1.342 1.369 1.342 1.369 59,440 1.3550 1.38%
2023-05-12 0 1.450 1.450 1.480 1.450 1.480 218,635 319,350 1.4607 1.342 1.342 1.369 1.342 1.369 236,287 1.3515 -2.03%
2023-05-11 0 1.480 1.460 1.480 1.450 1.490 113,000 165,170 1.4617 1.369 1.351 1.369 1.342 1.379 122,123 1.3525 0.68%
2023-05-10 0 1.470 1.470 1.500 1.440 1.540 1,438,335 2,139,250 1.4873 1.360 1.360 1.388 1.332 1.425 1,554,460 1.3762 -2.65%
2023-05-09 0 1.510 1.510 1.530 1.510 1.550 285,485 433,720 1.5192 1.397 1.397 1.416 1.397 1.434 308,534 1.4057 -1.31%
2023-05-08 0 1.530 1.530 1.550 1.510 1.560 338,779 521,451 1.5392 1.416 1.416 1.434 1.397 1.443 366,131 1.4242 -0.65%
2023-05-05 0 1.540 1.540 1.550 1.500 1.550 277,000 423,970 1.5306 1.425 1.425 1.434 1.388 1.434 299,364 1.4162 0.65%
2023-05-04 0 1.530 1.530 1.550 1.500 1.550 524,000 806,406 1.5389 1.416 1.416 1.434 1.388 1.434 566,306 1.4240 -0.65%
2023-05-03 0 1.540 1.520 1.540 1.510 1.540 128,000 195,770 1.5295 1.425 1.406 1.425 1.397 1.425 138,334 1.4152 0.65%
2023-05-02 0 1.530 1.500 1.530 1.500 1.550 173,000 262,520 1.5175 1.416 1.388 1.416 1.388 1.434 186,967 1.4041 1.32%
2023-04-28 0 1.510 1.510 1.520 1.510 1.530 806,000 1,225,150 1.5200 1.397 1.397 1.406 1.397 1.416 871,073 1.4065 -0.66%
2023-04-27 0 1.520 1.490 1.520 1.510 1.520 214,000 323,630 1.5123 1.406 1.379 1.406 1.397 1.406 231,277 1.3993 0.66%
2023-04-26 0 1.510 1.490 1.510 1.490 1.510 458,000 686,330 1.4985 1.397 1.379 1.397 1.379 1.397 494,977 1.3866 1.34%
2023-04-25 0 1.490 1.440 1.490 1.450 1.500 323,000 473,610 1.4663 1.379 1.332 1.379 1.342 1.388 349,078 1.3567 0.68%
2023-04-24 0 1.480 1.460 1.480 1.480 1.500 131,000 195,100 1.4893 1.369 1.351 1.369 1.369 1.388 141,576 1.3781 0.00%
2023-04-21 0 1.480 1.480 1.490 1.450 1.520 184,000 270,300 1.4690 1.369 1.369 1.379 1.342 1.406 198,855 1.3593 -1.99%
2023-04-20 0 1.510 1.480 1.510 1.490 1.530 338,000 510,740 1.5111 1.397 1.369 1.397 1.379 1.416 365,289 1.3982 2.03%
2023-04-19 0 1.480 1.480 1.500 1.480 1.520 123,000 183,350 1.4907 1.369 1.369 1.388 1.369 1.406 132,931 1.3793 -1.99%
2023-04-18 0 1.510 1.480 1.510 1.480 1.530 315,000 475,060 1.5081 1.397 1.369 1.397 1.369 1.416 340,432 1.3955 1.34%
2023-04-17 0 1.490 1.470 1.490 1.470 1.490 120,000 178,240 1.4853 1.379 1.360 1.379 1.360 1.379 129,688 1.3744 0.68%
2023-04-14 0 1.480 1.470 1.480 1.450 1.500 95,000 139,020 1.4634 1.369 1.360 1.369 1.342 1.388 102,670 1.3540 0.68%
2023-04-13 0 1.470 1.450 1.470 1.440 1.490 477,576 697,302 1.4601 1.360 1.342 1.360 1.332 1.379 516,134 1.3510 1.38%
2023-04-12 0 1.450 1.450 1.470 1.450 1.530 302,001 442,664 1.4658 1.342 1.342 1.360 1.342 1.416 326,383 1.3563 -2.03%
2023-04-11 0 1.480 1.480 1.490 1.440 1.490 196,000 287,330 1.4660 1.369 1.369 1.379 1.332 1.379 211,824 1.3565 2.07%
2023-04-06 0 1.450 1.450 1.480 1.450 1.540 568,000 838,200 1.4757 1.342 1.342 1.369 1.342 1.425 613,858 1.3655 -3.33%
2023-04-04 0 1.500 1.490 1.500 1.490 1.550 124,936 188,454 1.5084 1.388 1.379 1.388 1.379 1.434 135,023 1.3957 -2.60%
2023-04-03 0 1.540 1.540 1.550 1.540 1.590 129,000 199,920 1.5498 1.425 1.425 1.434 1.425 1.471 139,415 1.4340 -4.35%
2023-03-31 0 1.610 1.600 1.610 1.510 1.660 1,031,000 1,626,390 1.5775 1.490 1.480 1.490 1.397 1.536 1,114,239 1.4596 -0.62%
2023-03-30 0 1.620 1.590 1.620 1.500 1.620 1,480,000 2,333,930 1.5770 1.499 1.471 1.499 1.388 1.499 1,599,489 1.4592 2.53%
2023-03-29 0 1.580 1.510 1.580 1.430 1.690 2,133,000 3,180,890 1.4913 1.462 1.397 1.462 1.323 1.564 2,305,210 1.3799 7.48%
2023-03-28 0 1.470 1.440 1.470 1.430 1.470 435,000 630,430 1.4493 1.360 1.332 1.360 1.323 1.360 470,120 1.3410 0.68%
2023-03-27 0 1.460 1.430 1.460 1.430 1.510 1,327,987 1,933,711 1.4561 1.351 1.323 1.351 1.323 1.397 1,435,203 1.3473 -1.35%
2023-03-24 0 1.480 1.450 1.480 1.420 1.520 1,923,000 2,816,290 1.4645 1.369 1.342 1.369 1.314 1.406 2,078,255 1.3551 -1.99%
2023-03-23 0 1.510 1.500 1.510 1.460 1.520 536,000 799,780 1.4921 1.397 1.388 1.397 1.351 1.406 579,274 1.3807 -0.66%
2023-03-22 0 1.520 1.490 1.520 1.460 1.530 861,000 1,285,650 1.4932 1.406 1.379 1.406 1.351 1.416 930,514 1.3817 4.83%
2023-03-21 0 1.450 1.440 1.480 1.440 1.490 472,000 689,430 1.4607 1.342 1.332 1.369 1.332 1.379 510,107 1.3515 -2.03%
2023-03-20 0 1.480 1.460 1.480 1.450 1.500 1,706,000 2,507,950 1.4701 1.369 1.351 1.369 1.342 1.388 1,843,736 1.3603 -3.27%
2023-03-17 0 1.530 1.510 1.530 1.480 1.560 753,000 1,135,720 1.5083 1.416 1.397 1.416 1.369 1.443 813,794 1.3956 -1.29%
2023-03-16 0 1.550 1.510 1.550 1.510 1.620 146,000 226,280 1.5499 1.434 1.397 1.434 1.397 1.499 157,787 1.4341 -2.52%
2023-03-15 0 1.590 1.570 1.590 1.510 1.600 1,266,741 1,964,421 1.5508 1.471 1.453 1.471 1.397 1.480 1,369,013 1.4349 -0.62%
2023-03-14 0 1.600 1.590 1.600 1.550 1.670 1,082,137 1,699,765 1.5707 1.480 1.471 1.480 1.434 1.545 1,169,504 1.4534 -3.03%
2023-03-13 0 1.650 1.620 1.650 1.590 1.700 736,000 1,197,850 1.6275 1.527 1.499 1.527 1.471 1.573 795,422 1.5059 -2.37%
2023-03-10 0 1.690 1.670 1.690 1.660 1.730 1,133,000 1,917,100 1.6921 1.564 1.545 1.564 1.536 1.601 1,224,474 1.5657 -2.31%
2023-03-09 0 1.730 1.710 1.730 1.700 1.760 769,526 1,322,641 1.7188 1.601 1.582 1.601 1.573 1.629 831,654 1.5904 -1.70%
2023-03-08 0 1.760 1.750 1.760 1.730 1.780 694,000 1,212,640 1.7473 1.629 1.619 1.629 1.601 1.647 750,031 1.6168 -1.68%
2023-03-07 0 1.790 1.770 1.790 1.770 1.810 1,108,000 1,986,910 1.7932 1.656 1.638 1.656 1.638 1.675 1,197,455 1.6593 -1.10%
2023-03-06 0 1.810 1.800 1.820 1.780 1.820 257,000 464,190 1.8062 1.675 1.666 1.684 1.647 1.684 277,749 1.6713 1.69%
2023-03-03 0 1.780 1.780 1.790 1.750 1.790 432,000 765,880 1.7729 1.647 1.647 1.656 1.619 1.656 466,878 1.6404 -0.56%
2023-03-02 0 1.790 1.780 1.790 1.780 1.800 104,553 186,767 1.7863 1.656 1.647 1.656 1.647 1.666 112,994 1.6529 0.00%
2023-03-01 0 1.790 1.780 1.790 1.760 1.800 944,000 1,682,900 1.7827 1.656 1.647 1.656 1.629 1.666 1,020,215 1.6496 0.00%
2023-02-28 0 1.790 1.750 1.790 1.710 1.790 1,834,000 3,211,870 1.7513 1.656 1.619 1.656 1.582 1.656 1,982,070 1.6205 0.56%
2023-02-27 0 1.780 1.770 1.780 1.770 1.840 1,951,000 3,502,950 1.7955 1.647 1.638 1.647 1.638 1.703 2,108,516 1.6613 -3.78%
2023-02-24 0 1.850 1.830 1.850 1.830 1.880 388,000 715,310 1.8436 1.712 1.693 1.712 1.693 1.740 419,326 1.7059 -1.60%
2023-02-23 0 1.880 1.860 1.880 1.860 1.880 131,000 244,930 1.8697 1.740 1.721 1.740 1.721 1.740 141,576 1.7300 0.00%
2023-02-22 0 1.880 1.860 1.880 1.860 1.890 412,000 772,210 1.8743 1.740 1.721 1.740 1.721 1.749 445,263 1.7343 -0.53%
2023-02-21 0 1.890 1.870 1.890 1.870 1.920 978,667 1,852,950 1.8933 1.749 1.730 1.749 1.730 1.777 1,057,681 1.7519 -0.53%
2023-02-20 0 1.900 1.880 1.900 1.870 1.900 743,000 1,398,460 1.8822 1.758 1.740 1.758 1.730 1.758 802,987 1.7416 0.53%
2023-02-17 0 1.890 1.860 1.890 1.870 1.900 1,195,000 2,252,960 1.8853 1.749 1.721 1.749 1.730 1.758 1,291,479 1.7445 0.53%
2023-02-16 0 1.880 1.850 1.880 1.830 1.940 1,184,000 2,221,900 1.8766 1.740 1.712 1.740 1.693 1.795 1,279,591 1.7364 1.08%
2023-02-15 0 1.860 1.840 1.860 1.820 1.860 991,000 1,819,310 1.8358 1.721 1.703 1.721 1.684 1.721 1,071,009 1.6987 1.09%
2023-02-14 0 1.840 1.820 1.840 1.820 1.850 588,000 1,074,650 1.8276 1.703 1.684 1.703 1.684 1.712 635,473 1.6911 -0.54%
2023-02-13 0 1.850 1.830 1.850 1.830 1.870 679,000 1,249,940 1.8409 1.712 1.693 1.712 1.693 1.730 733,820 1.7033 0.00%
2023-02-10 0 1.850 1.850 1.870 1.840 1.900 859,000 1,599,390 1.8619 1.712 1.712 1.730 1.703 1.758 928,352 1.7228 -1.07%
2023-02-09 0 1.870 1.860 1.870 1.840 1.880 717,000 1,327,570 1.8516 1.730 1.721 1.730 1.703 1.740 774,888 1.7132 1.63%
2023-02-08 0 1.840 1.840 1.860 1.830 1.900 1,002,000 1,858,690 1.8550 1.703 1.703 1.721 1.693 1.758 1,082,897 1.7164 -3.16%
2023-02-07 0 1.900 1.870 1.900 1.860 1.910 2,920,065 5,484,863 1.8783 1.758 1.730 1.758 1.721 1.767 3,155,819 1.7380 2.70%
2023-02-06 0 1.850 1.850 1.870 1.840 1.880 2,064,000 3,838,570 1.8598 1.712 1.712 1.730 1.703 1.740 2,230,639 1.7208 -2.12%
2023-02-03 0 1.890 1.880 1.890 1.880 1.930 940,000 1,777,750 1.8912 1.749 1.740 1.749 1.740 1.786 1,015,892 1.7499 -2.07%
2023-02-02 0 1.930 1.930 1.940 1.910 1.960 905,000 1,750,620 1.9344 1.786 1.786 1.795 1.767 1.814 978,066 1.7899 0.00%
2023-02-01 0 1.930 1.920 1.930 1.880 1.960 1,178,000 2,265,980 1.9236 1.786 1.777 1.786 1.740 1.814 1,273,107 1.7799 0.52%
2023-01-31 0 1.920 1.900 1.920 1.870 1.920 1,250,000 2,366,440 1.8932 1.777 1.758 1.777 1.730 1.777 1,350,920 1.7517 1.05%
2023-01-30 0 1.900 1.880 1.900 1.850 1.930 2,884,000 5,447,110 1.8887 1.758 1.740 1.758 1.712 1.786 3,116,842 1.7476 0.00%
2023-01-27 0 1.900 1.890 1.900 1.880 1.940 1,453,000 2,758,980 1.8988 1.758 1.749 1.758 1.740 1.795 1,570,309 1.7570 -3.06%
2023-01-26 0 1.960 1.940 1.970 1.930 1.970 775,765 1,508,061 1.9440 1.814 1.795 1.823 1.786 1.823 838,397 1.7987 -0.51%
2023-01-20 0 1.970 1.950 1.970 1.940 1.970 579,000 1,125,630 1.9441 1.823 1.804 1.823 1.795 1.823 625,746 1.7989 2.07%
2023-01-19 0 1.930 1.920 1.930 1.920 2.000 597,000 1,164,970 1.9514 1.786 1.777 1.786 1.777 1.851 645,199 1.8056 -2.03%
2023-01-18 0 1.970 1.950 1.970 1.950 1.980 241,031 471,940 1.9580 1.823 1.804 1.823 1.804 1.832 260,491 1.8117 -0.51%
2023-01-17 0 1.980 1.960 1.980 1.920 1.980 1,089,606 2,115,337 1.9414 1.832 1.814 1.832 1.777 1.832 1,177,576 1.7963 0.00%
2023-01-16 0 1.980 1.960 1.980 1.900 1.980 1,992,000 3,862,880 1.9392 1.832 1.814 1.832 1.758 1.832 2,152,826 1.7943 4.21%
2023-01-13 0 1.900 1.890 1.900 1.860 1.910 1,282,000 2,424,290 1.8910 1.758 1.749 1.758 1.721 1.767 1,385,503 1.7498 0.53%
2023-01-12 0 1.890 1.880 1.890 1.890 1.960 1,608,000 3,068,290 1.9081 1.749 1.740 1.749 1.749 1.814 1,737,823 1.7656 -0.53%
2023-01-11 0 1.900 1.890 1.900 1.880 1.950 1,981,000 3,787,740 1.9120 1.758 1.749 1.758 1.740 1.804 2,140,938 1.7692 0.00%
2023-01-10 0 1.900 1.900 1.910 1.880 2.050 7,615,000 14,862,390 1.9517 1.758 1.758 1.767 1.740 1.897 8,229,804 1.8059 -8.21%
2023-01-09 0 2.070 2.040 2.080 2.040 2.110 3,506,724 7,258,851 2.0700 1.915 1.888 1.925 1.888 1.952 3,789,843 1.9153 2.48%
2023-01-06 0 2.020 2.020 2.030 2.000 2.060 2,296,000 4,653,030 2.0266 1.869 1.869 1.878 1.851 1.906 2,481,370 1.8752 -0.49%
2023-01-05 0 2.030 2.010 2.030 2.010 2.080 1,924,000 3,918,280 2.0365 1.878 1.860 1.878 1.860 1.925 2,079,336 1.8844 -0.98%
2023-01-04 0 2.050 2.030 2.050 2.030 2.090 1,418,668 2,917,252 2.0563 1.897 1.878 1.897 1.878 1.934 1,533,206 1.9027 1.49%
2023-01-03 0 2.020 2.010 2.020 2.020 2.100 3,213,000 6,630,110 2.0635 1.869 1.860 1.869 1.869 1.943 3,472,405 1.9094 -4.27%
2022-12-30 0 2.110 2.110 2.120 2.010 2.110 8,297,000 17,168,750 2.0693 1.952 1.952 1.962 1.860 1.952 8,966,866 1.9147 3.94%
2022-12-29 0 2.030 2.020 2.030 1.940 2.060 5,312,000 10,608,170 1.9970 1.878 1.869 1.878 1.795 1.906 5,740,869 1.8478 3.05%
2022-12-28 0 1.970 1.970 1.980 1.910 2.000 3,614,000 7,052,840 1.9515 1.823 1.823 1.832 1.767 1.851 3,905,780 1.8057 3.68%
2022-12-23 0 1.900 1.890 1.900 1.840 1.900 2,331,150 4,355,881 1.8686 1.758 1.749 1.758 1.703 1.758 2,519,358 1.7290 2.15%
2022-12-22 0 1.860 1.850 1.870 1.800 1.880 2,567,148 4,732,127 1.8433 1.721 1.712 1.730 1.666 1.740 2,774,409 1.7056 2.76%
2022-12-21 0 1.810 1.800 1.810 1.780 1.820 1,143,829 2,051,862 1.7939 1.675 1.666 1.675 1.647 1.684 1,236,177 1.6598 1.12%
2022-12-20 0 1.790 1.780 1.800 1.760 1.870 3,398,000 6,085,190 1.7908 1.656 1.647 1.666 1.629 1.730 3,672,341 1.6570 -2.72%
2022-12-19 0 1.840 1.830 1.840 1.820 1.950 4,604,000 8,562,760 1.8599 1.703 1.693 1.703 1.684 1.804 4,975,708 1.7209 -6.12%
2022-12-16 0 1.960 1.940 1.960 1.800 1.980 7,003,000 13,299,070 1.8991 1.814 1.795 1.814 1.666 1.832 7,568,394 1.7572 7.69%
2022-12-15 0 1.820 1.810 1.820 1.790 1.880 2,926,000 5,332,780 1.8225 1.684 1.675 1.684 1.656 1.740 3,162,233 1.6864 1.11%
2022-12-14 0 1.800 1.800 1.810 1.770 1.830 2,775,000 4,972,860 1.7920 1.666 1.666 1.675 1.638 1.693 2,999,042 1.6581 -0.55%
2022-12-13 0 1.810 1.790 1.810 1.780 1.880 2,492,855 4,510,157 1.8092 1.675 1.656 1.675 1.647 1.740 2,694,118 1.6741 -0.55%
2022-12-12 0 1.820 1.800 1.820 1.790 1.930 6,918,052 12,647,185 1.8281 1.684 1.666 1.684 1.656 1.786 7,476,587 1.6916 2.82%
2022-12-09 0 1.770 1.760 1.770 1.720 1.790 3,024,000 5,312,850 1.7569 1.638 1.629 1.638 1.592 1.656 3,268,146 1.6256 2.31%
2022-12-08 0 1.730 1.720 1.730 1.680 1.810 3,192,000 5,490,980 1.7202 1.601 1.592 1.601 1.554 1.675 3,449,709 1.5917 0.00%
2022-12-07 0 1.730 1.720 1.730 1.710 1.850 8,645,824 15,336,731 1.7739 1.601 1.592 1.601 1.582 1.712 9,343,853 1.6414 -0.57%
2022-12-06 0 1.740 1.730 1.740 1.650 1.800 7,158,000 12,478,955 1.7434 1.610 1.601 1.610 1.527 1.666 7,735,908 1.6131 4.19%
2022-12-05 0 1.670 1.670 1.680 1.570 1.700 8,454,104 13,806,318 1.6331 1.545 1.545 1.554 1.453 1.573 9,136,654 1.5111 5.70%
2022-12-02 0 1.580 1.570 1.580 1.540 1.590 4,533,052 7,092,044 1.5645 1.462 1.453 1.462 1.425 1.471 4,899,032 1.4476 0.00%
2022-12-01 0 1.580 1.570 1.580 1.580 1.650 7,569,000 12,207,590 1.6128 1.462 1.453 1.462 1.462 1.527 8,180,090 1.4924 -1.25%
2022-11-30 0 1.600 1.590 1.610 1.550 1.610 3,199,000 5,086,300 1.5900 1.480 1.471 1.490 1.434 1.490 3,457,274 1.4712 1.91%
2022-11-29 0 1.570 1.570 1.580 1.510 1.600 6,551,000 10,192,200 1.5558 1.453 1.453 1.462 1.397 1.480 7,079,901 1.4396 1.29%
2022-11-28 0 1.550 1.540 1.550 1.510 1.560 3,788,000 5,814,285 1.5349 1.434 1.425 1.434 1.397 1.443 4,093,828 1.4203 -1.27%
2022-11-25 0 1.570 1.560 1.570 1.490 1.580 7,379,000 11,275,010 1.5280 1.453 1.443 1.453 1.379 1.462 7,974,751 1.4138 3.97%
2022-11-24 0 1.510 1.510 1.520 1.490 1.590 7,833,000 11,905,730 1.5199 1.397 1.397 1.406 1.379 1.471 8,465,405 1.4064 -5.03%
2022-11-23 0 1.590 1.580 1.590 1.420 1.630 31,275,000 49,019,840 1.5674 1.471 1.462 1.471 1.314 1.508 33,800,017 1.4503 14.39%
2022-11-22 0 1.390 1.380 1.390 1.380 1.480 4,647,838 6,651,069 1.4310 1.286 1.277 1.286 1.277 1.369 5,023,086 1.3241 -1.42%
2022-11-21 0 1.410 1.410 1.430 1.410 1.520 3,081,022 4,436,172 1.4398 1.305 1.305 1.323 1.305 1.406 3,329,771 1.3323 -6.00%
2022-11-18 0 1.500 1.490 1.500 1.490 1.530 10,408,950 15,704,727 1.5088 1.388 1.379 1.388 1.379 1.416 11,249,326 1.3961 0.67%
2022-11-17 0 1.490 1.480 1.490 1.420 1.500 5,169,000 7,609,440 1.4721 1.379 1.369 1.379 1.314 1.388 5,586,324 1.3622 0.68%
2022-11-16 0 1.480 1.460 1.480 1.450 1.500 4,310,000 6,368,220 1.4775 1.369 1.351 1.369 1.342 1.388 4,657,972 1.3672 0.00%
2022-11-15 0 1.480 1.480 1.490 1.420 1.510 10,558,667 15,629,513 1.4803 1.369 1.369 1.379 1.314 1.397 11,411,131 1.3697 2.78%
2022-11-14 0 1.440 1.430 1.440 1.380 1.460 5,719,493 8,183,895 1.4309 1.332 1.323 1.332 1.277 1.351 6,181,262 1.3240 2.86%
2022-11-11 0 1.400 1.390 1.400 1.360 1.420 6,303,000 8,685,080 1.3779 1.295 1.286 1.295 1.258 1.314 6,811,879 1.2750 3.70%
2022-11-10 0 1.350 1.340 1.350 1.340 1.380 635,000 859,220 1.3531 1.249 1.240 1.249 1.240 1.277 686,267 1.2520 -2.88%
2022-11-09 0 1.390 1.370 1.390 1.370 1.400 2,107,000 2,913,490 1.3828 1.286 1.268 1.286 1.268 1.295 2,277,111 1.2795 -0.71%
2022-11-08 0 1.400 1.380 1.400 1.310 1.420 6,111,000 8,169,930 1.3369 1.295 1.277 1.295 1.212 1.314 6,604,377 1.2370 4.48%
2022-11-07 0 1.340 1.330 1.340 1.280 1.380 3,482,371 4,634,383 1.3308 1.240 1.231 1.240 1.184 1.277 3,763,524 1.2314 3.88%
2022-11-04 0 1.290 1.280 1.290 1.260 1.330 6,268,000 8,086,490 1.2901 1.194 1.184 1.194 1.166 1.231 6,774,053 1.1937 2.38%
2022-11-03 0 1.260 1.240 1.260 1.230 1.290 1,595,457 2,006,651 1.2577 1.166 1.147 1.166 1.138 1.194 1,724,268 1.1638 -1.56%
2022-11-02 0 1.280 1.270 1.290 1.250 1.290 1,411,891 1,792,125 1.2693 1.184 1.175 1.194 1.157 1.194 1,525,881 1.1745 0.79%
2022-11-01 0 1.270 1.270 1.280 1.230 1.290 1,710,000 2,160,820 1.2636 1.175 1.175 1.184 1.138 1.194 1,848,058 1.1692 -0.78%
2022-10-31 0 1.280 1.240 1.280 1.210 1.280 1,885,000 2,359,660 1.2518 1.184 1.147 1.184 1.120 1.184 2,037,187 1.1583 0.00%
2022-10-28 0 1.280 1.240 1.280 1.210 1.280 1,536,000 1,912,130 1.2449 1.184 1.147 1.184 1.120 1.184 1,660,010 1.1519 -1.54%
2022-10-27 0 1.300 1.260 1.300 1.250 1.300 1,213,000 1,549,070 1.2771 1.203 1.166 1.203 1.157 1.203 1,310,933 1.1817 0.78%
2022-10-26 0 1.290 1.260 1.290 1.250 1.310 1,240,000 1,591,780 1.2837 1.194 1.166 1.194 1.157 1.212 1,340,113 1.1878 2.38%
2022-10-25 0 1.260 1.260 1.280 1.260 1.310 1,614,000 2,069,620 1.2823 1.166 1.166 1.184 1.166 1.212 1,744,308 1.1865 -3.82%
2022-10-24 0 1.310 1.280 1.310 1.270 1.370 2,003,371 2,615,708 1.3057 1.212 1.184 1.212 1.175 1.268 2,165,115 1.2081 -4.38%
2022-10-21 0 1.370 1.360 1.370 1.360 1.390 449,000 617,290 1.3748 1.268 1.258 1.268 1.258 1.286 485,250 1.2721 0.00%
2022-10-20 0 1.370 1.370 1.380 1.370 1.410 2,920,123 4,018,869 1.3763 1.268 1.268 1.277 1.268 1.305 3,155,882 1.2735 -3.52%
2022-10-19 0 1.420 1.400 1.420 1.400 1.430 159,912 225,591 1.4107 1.314 1.295 1.314 1.295 1.323 172,823 1.3053 -1.39%
2022-10-18 0 1.440 1.430 1.440 1.430 1.460 666,000 956,210 1.4358 1.332 1.323 1.332 1.323 1.351 719,770 1.3285 -0.69%
2022-10-17 0 1.450 1.430 1.450 1.400 1.450 547,000 784,450 1.4341 1.342 1.323 1.342 1.295 1.342 591,163 1.3270 0.00%
2022-10-14 0 1.450 1.430 1.450 1.370 1.450 972,000 1,378,840 1.4186 1.342 1.323 1.342 1.268 1.342 1,050,475 1.3126 2.84%
2022-10-13 0 1.410 1.360 1.410 1.350 1.420 1,666,000 2,297,300 1.3789 1.305 1.258 1.305 1.249 1.314 1,800,506 1.2759 -0.70%
2022-10-12 0 1.420 1.400 1.420 1.360 1.450 2,015,541 2,803,259 1.3908 1.314 1.295 1.314 1.258 1.342 2,178,268 1.2869 0.00%
2022-10-11 0 1.420 1.400 1.420 1.380 1.450 1,787,000 2,536,610 1.4195 1.314 1.295 1.314 1.277 1.342 1,931,275 1.3134 0.00%
2022-10-10 0 1.420 1.400 1.420 1.380 1.440 2,054,627 2,881,417 1.4024 1.314 1.295 1.314 1.277 1.332 2,220,509 1.2976 -2.07%
2022-10-07 0 1.450 1.440 1.450 1.440 1.490 359,000 524,530 1.4611 1.342 1.332 1.342 1.332 1.379 387,984 1.3519 -2.68%
2022-10-06 0 1.490 1.480 1.490 1.480 1.500 315,575 471,308 1.4935 1.379 1.369 1.379 1.369 1.388 341,053 1.3819 -0.67%
2022-10-05 0 1.500 1.480 1.500 1.470 1.500 192,000 285,900 1.4891 1.388 1.369 1.388 1.360 1.388 207,501 1.3778 2.74%
2022-10-03 0 1.460 1.440 1.460 1.410 1.460 271,589 390,964 1.4395 1.351 1.332 1.351 1.305 1.351 293,516 1.3320 -2.67%
2022-09-30 0 1.500 1.370 1.500 1.330 1.500 705,000 981,230 1.3918 1.388 1.268 1.388 1.231 1.388 761,919 1.2878 10.29%
2022-09-29 0 1.360 1.330 1.360 1.350 1.500 500,000 692,810 1.3856 1.258 1.231 1.258 1.249 1.388 540,368 1.2821 -3.55%
2022-09-28 0 1.410 1.390 1.410 1.370 1.440 2,028,000 2,816,160 1.3886 1.305 1.286 1.305 1.268 1.332 2,191,733 1.2849 -2.08%
2022-09-27 0 1.440 1.400 1.440 1.320 1.440 1,474,000 2,038,270 1.3828 1.332 1.295 1.332 1.221 1.332 1,593,005 1.2795 3.60%
2022-09-26 0 1.390 1.380 1.390 1.370 1.420 1,125,000 1,575,090 1.4001 1.286 1.277 1.286 1.268 1.314 1,215,828 1.2955 -0.71%
2022-09-23 0 1.400 1.400 1.420 1.400 1.450 1,571,000 2,237,650 1.4243 1.295 1.295 1.314 1.295 1.342 1,697,836 1.3179 -1.41%
2022-09-22 0 1.420 1.420 1.450 1.410 1.480 1,223,408 1,758,737 1.4376 1.314 1.314 1.342 1.305 1.369 1,322,181 1.3302 -2.74%
2022-09-21 0 1.460 1.450 1.480 1.450 1.490 899,000 1,320,550 1.4689 1.351 1.342 1.369 1.342 1.379 971,582 1.3592 -1.35%
2022-09-20 0 1.480 1.480 1.500 1.470 1.520 970,788 1,446,622 1.4902 1.369 1.369 1.388 1.360 1.406 1,049,165 1.3788 -1.99%
2022-09-19 0 1.510 1.510 1.520 1.510 1.540 1,005,686 1,533,116 1.5244 1.397 1.397 1.406 1.397 1.425 1,086,881 1.4106 -1.95%
2022-09-16 0 1.540 1.530 1.540 1.520 1.550 1,133,686 1,736,302 1.5316 1.425 1.416 1.425 1.406 1.434 1,225,215 1.4171 -1.91%
2022-09-15 0 1.570 1.550 1.560 1.530 1.610 1,050,000 1,638,550 1.5605 1.453 1.434 1.443 1.416 1.490 1,134,773 1.4439 -1.87%
2022-09-14 0 1.600 1.580 1.610 1.580 1.600 374,000 597,070 1.5964 1.480 1.462 1.490 1.462 1.480 404,195 1.4772 -0.62%
2022-09-13 0 1.610 1.600 1.610 1.600 1.630 328,000 529,960 1.6157 1.490 1.480 1.490 1.480 1.508 354,481 1.4950 0.00%
2022-09-09 0 1.610 1.600 1.610 1.570 1.640 1,745,537 2,798,611 1.6033 1.490 1.480 1.490 1.453 1.517 1,886,465 1.4835 1.90%
2022-09-08 0 1.580 1.560 1.580 1.560 1.600 1,883,000 2,971,040 1.5778 1.462 1.443 1.462 1.443 1.480 2,035,026 1.4600 -1.25%
2022-09-07 0 1.600 1.590 1.600 1.590 1.610 1,412,245 2,261,554 1.6014 1.480 1.471 1.480 1.471 1.490 1,526,264 1.4818 -0.25%
2022-09-06 0 1.640 1.630 1.640 1.620 1.640 622,000 1,013,490 1.6294 1.484 1.475 1.484 1.466 1.484 687,305 1.4746 0.61%
2022-09-05 0 1.630 1.630 1.640 1.630 1.650 596,000 974,480 1.6350 1.475 1.475 1.484 1.475 1.493 658,575 1.4797 -1.21%
2022-09-02 0 1.650 1.640 1.650 1.640 1.650 527,756 869,237 1.6470 1.493 1.484 1.493 1.484 1.493 583,166 1.4905 0.00%
2022-09-01 0 1.650 1.640 1.660 1.630 1.660 2,456,000 4,057,090 1.6519 1.493 1.484 1.502 1.475 1.502 2,713,860 1.4950 0.61%
2022-08-31 0 1.640 1.640 1.650 1.630 1.660 3,824,845 6,303,300 1.6480 1.484 1.484 1.493 1.475 1.502 4,226,423 1.4914 -1.20%
2022-08-30 0 1.660 1.660 1.670 1.640 1.680 2,197,000 3,635,600 1.6548 1.502 1.502 1.511 1.484 1.520 2,427,667 1.4976 -1.19%
2022-08-29 0 1.680 1.670 1.680 1.650 1.680 1,087,000 1,816,960 1.6715 1.520 1.511 1.520 1.493 1.520 1,201,126 1.5127 0.00%
2022-08-26 0 1.680 1.670 1.680 1.670 1.680 989,000 1,660,560 1.6790 1.520 1.511 1.520 1.511 1.520 1,092,837 1.5195 0.00%
2022-08-25 0 1.680 1.670 1.680 1.640 1.690 581,000 962,790 1.6571 1.520 1.511 1.520 1.484 1.529 642,000 1.4997 0.60%
2022-08-24 0 1.670 1.660 1.670 1.640 1.690 999,000 1,661,100 1.6628 1.511 1.502 1.511 1.484 1.529 1,103,887 1.5048 -0.60%
2022-08-23 0 1.680 1.680 1.690 1.680 1.690 1,614,024 2,714,700 1.6819 1.520 1.520 1.529 1.520 1.529 1,783,483 1.5221 0.00%
2022-08-22 0 1.680 1.680 1.690 1.670 1.690 430,000 722,980 1.6813 1.520 1.520 1.529 1.511 1.529 475,147 1.5216 0.00%
2022-08-19 0 1.680 1.670 1.680 1.680 1.700 802,292 1,353,643 1.6872 1.520 1.511 1.520 1.520 1.538 886,526 1.5269 -0.59%
2022-08-18 0 1.690 1.670 1.690 1.670 1.700 715,000 1,203,210 1.6828 1.529 1.511 1.529 1.511 1.538 790,069 1.5229 0.00%
2022-08-17 0 1.690 1.680 1.690 1.680 1.700 3,823,000 6,482,540 1.6957 1.529 1.520 1.529 1.520 1.538 4,224,384 1.5346 0.00%
2022-08-16 0 1.690 1.680 1.690 1.680 1.700 1,066,286 1,805,581 1.6933 1.529 1.520 1.529 1.520 1.538 1,178,237 1.5324 0.60%
2022-08-15 0 1.680 1.680 1.690 1.680 1.700 1,875,512 3,181,940 1.6966 1.520 1.520 1.529 1.520 1.538 2,072,426 1.5354 0.00%
2022-08-12 0 1.680 1.680 1.690 1.670 1.700 3,394,000 5,694,360 1.6778 1.520 1.520 1.529 1.511 1.538 3,750,342 1.5184 -1.18%
2022-08-11 0 1.700 1.700 1.710 1.670 1.710 4,873,000 8,265,870 1.6963 1.538 1.538 1.548 1.511 1.548 5,384,625 1.5351 -1.73%
2022-08-10 0 1.730 1.710 1.720 1.690 1.750 773,000 1,320,100 1.7078 1.566 1.548 1.557 1.529 1.584 854,159 1.5455 -1.14%
2022-08-09 0 1.750 1.730 1.750 1.740 1.760 739,669 1,290,033 1.7441 1.584 1.566 1.584 1.575 1.593 817,328 1.5784 0.00%
2022-08-08 0 1.750 1.740 1.750 1.730 1.750 255,315 445,685 1.7456 1.584 1.575 1.584 1.566 1.584 282,121 1.5798 0.00%
2022-08-05 0 1.750 1.740 1.750 1.710 1.750 462,285 802,103 1.7351 1.584 1.575 1.584 1.548 1.584 510,821 1.5702 2.34%
2022-08-04 0 1.710 1.710 1.720 1.710 1.720 510,000 875,530 1.7167 1.548 1.548 1.557 1.548 1.557 563,546 1.5536 0.59%
2022-08-03 0 1.700 1.690 1.700 1.680 1.730 487,268 827,885 1.6990 1.538 1.529 1.538 1.520 1.566 538,427 1.5376 0.59%
2022-08-02 0 1.690 1.690 1.700 1.690 1.750 1,547,000 2,638,160 1.7053 1.529 1.529 1.538 1.529 1.584 1,709,422 1.5433 -5.06%
2022-08-01 0 1.780 1.760 1.780 1.740 1.780 1,262,512 2,220,291 1.7586 1.611 1.593 1.611 1.575 1.611 1,395,065 1.5915 0.00%
2022-07-29 0 1.780 1.770 1.780 1.770 1.800 930,000 1,659,440 1.7843 1.611 1.602 1.611 1.602 1.629 1,027,642 1.6148 -1.11%
2022-07-28 0 1.800 1.790 1.800 1.780 1.800 405,000 724,200 1.7881 1.629 1.620 1.629 1.611 1.629 447,522 1.6182 0.56%
2022-07-27 0 1.790 1.780 1.790 1.720 1.830 1,338,000 2,368,390 1.7701 1.620 1.611 1.620 1.557 1.656 1,478,479 1.6019 -2.19%
2022-07-26 0 1.830 1.810 1.830 1.800 1.830 769,000 1,397,840 1.8177 1.656 1.638 1.656 1.629 1.656 849,739 1.6450 1.67%
2022-07-25 0 1.800 1.800 1.820 1.800 1.830 1,752,516 3,185,493 1.8177 1.629 1.629 1.647 1.629 1.656 1,936,516 1.6450 -1.64%
2022-07-22 0 1.830 1.820 1.830 1.800 1.840 1,351,738 2,466,662 1.8248 1.656 1.647 1.656 1.629 1.665 1,493,659 1.6514 0.55%
2022-07-21 0 1.820 1.810 1.820 1.800 1.840 979,000 1,774,440 1.8125 1.647 1.638 1.647 1.629 1.665 1,081,787 1.6403 0.00%
2022-07-20 0 1.820 1.820 1.840 1.820 1.860 1,165,000 2,139,290 1.8363 1.647 1.647 1.665 1.647 1.683 1,287,316 1.6618 -1.09%
2022-07-19 0 1.840 1.830 1.840 1.830 1.860 671,000 1,238,650 1.8460 1.665 1.656 1.665 1.656 1.683 741,450 1.6706 -1.08%
2022-07-18 0 1.860 1.850 1.860 1.810 1.870 2,007,518 3,693,523 1.8398 1.683 1.674 1.683 1.638 1.692 2,218,291 1.6650 2.76%
2022-07-15 0 1.810 1.800 1.810 1.790 1.870 1,799,000 3,264,130 1.8144 1.638 1.629 1.638 1.620 1.692 1,987,880 1.6420 -2.16%
2022-07-14 0 1.850 1.840 1.850 1.830 1.880 1,507,000 2,776,590 1.8425 1.674 1.665 1.674 1.656 1.701 1,665,223 1.6674 -0.54%
2022-07-13 0 1.860 1.860 1.880 1.860 1.900 1,379,000 2,586,746 1.8758 1.683 1.683 1.701 1.683 1.719 1,523,784 1.6976 -1.59%
2022-07-12 0 1.890 1.860 1.890 1.850 1.910 3,298,038 6,167,472 1.8700 1.710 1.683 1.710 1.674 1.729 3,644,305 1.6924 0.00%
2022-07-11 0 1.890 1.890 1.900 1.880 2.060 8,529,000 16,476,750 1.9319 1.710 1.710 1.719 1.701 1.864 9,424,476 1.7483 -12.90%
2022-07-08 0 2.170 2.160 2.170 2.150 2.170 438,377 946,721 2.1596 1.964 1.955 1.964 1.946 1.964 484,403 1.9544 0.93%
2022-07-07 0 2.150 2.140 2.150 2.120 2.170 473,000 1,015,170 2.1462 1.946 1.937 1.946 1.919 1.964 522,661 1.9423 1.90%
2022-07-06 0 2.110 2.110 2.120 2.100 2.140 637,853 1,354,915 2.1242 1.910 1.910 1.919 1.900 1.937 704,822 1.9223 -0.47%
2022-07-05 0 2.120 2.120 2.150 2.120 2.150 411,700 879,943 2.1373 1.919 1.919 1.946 1.919 1.946 454,925 1.9343 -0.47%
2022-07-04 0 2.130 2.120 2.130 2.120 2.150 586,000 1,249,040 2.1315 1.928 1.919 1.928 1.919 1.946 647,525 1.9289 -1.39%
2022-06-30 0 2.160 2.140 2.160 2.120 2.170 890,000 1,902,930 2.1381 1.955 1.937 1.955 1.919 1.964 983,443 1.9350 0.93%
2022-06-29 0 2.140 2.120 2.140 2.110 2.160 744,000 1,590,380 2.1376 1.937 1.919 1.937 1.910 1.955 822,114 1.9345 -0.47%
2022-06-28 0 2.150 2.140 2.150 2.120 2.150 1,216,000 2,598,910 2.1373 1.946 1.937 1.946 1.919 1.946 1,343,670 1.9342 0.47%
2022-06-27 0 2.140 2.130 2.140 2.130 2.180 1,279,000 2,750,540 2.1505 1.937 1.928 1.937 1.928 1.973 1,413,285 1.9462 -0.47%
2022-06-24 0 2.150 2.140 2.150 2.120 2.160 847,000 1,810,820 2.1379 1.946 1.937 1.946 1.919 1.955 935,928 1.9348 1.42%
2022-06-23 0 2.120 2.120 2.130 2.110 2.140 503,000 1,067,050 2.1214 1.919 1.919 1.928 1.910 1.937 555,811 1.9198 0.47%
2022-06-22 0 2.110 2.110 2.130 2.100 2.150 708,886 1,508,825 2.1284 1.910 1.910 1.928 1.900 1.946 783,313 1.9262 -1.40%
2022-06-21 0 2.140 2.130 2.140 2.110 2.150 864,000 1,843,340 2.1335 1.937 1.928 1.937 1.910 1.946 954,713 1.9308 0.94%
2022-06-20 0 2.120 2.110 2.120 2.070 2.120 717,123 1,508,512 2.1036 1.919 1.910 1.919 1.873 1.919 792,415 1.9037 2.42%
2022-06-17 0 2.070 2.070 2.080 2.060 2.090 632,000 1,310,050 2.0729 1.873 1.873 1.882 1.864 1.891 698,355 1.8759 0.00%
2022-06-16 0 2.070 2.060 2.070 2.070 2.120 1,162,763 2,430,637 2.0904 1.873 1.864 1.873 1.873 1.919 1,284,844 1.8918 -1.43%
2022-06-15 0 2.100 2.080 2.100 2.070 2.130 720,000 1,518,070 2.1084 1.900 1.882 1.900 1.873 1.928 795,594 1.9081 1.45%
2022-06-14 0 2.070 2.070 2.080 2.060 2.080 299,188 619,761 2.0715 1.873 1.873 1.882 1.864 1.882 330,600 1.8747 -0.96%
2022-06-13 0 2.090 2.080 2.110 2.080 2.130 499,000 1,047,370 2.0989 1.891 1.882 1.910 1.882 1.928 551,391 1.8995 -1.88%
2022-06-10 0 2.130 2.120 2.130 2.080 2.130 566,000 1,197,020 2.1149 1.928 1.919 1.928 1.882 1.928 625,425 1.9139 0.00%
2022-06-09 0 2.130 2.120 2.130 2.080 2.130 758,000 1,602,300 2.1139 1.928 1.919 1.928 1.882 1.928 837,584 1.9130 0.47%
2022-06-08 0 2.120 2.110 2.120 2.080 2.120 597,234 1,254,353 2.1003 1.919 1.910 1.919 1.882 1.919 659,939 1.9007 0.47%
2022-06-07 0 2.110 2.100 2.110 2.050 2.110 797,000 1,652,320 2.0732 1.910 1.900 1.910 1.855 1.910 880,679 1.8762 -0.94%
2022-06-06 0 2.130 2.110 2.130 2.090 2.130 819,000 1,730,500 2.1129 1.928 1.910 1.928 1.891 1.928 904,988 1.9122 0.47%
2022-06-02 0 2.120 2.110 2.120 2.080 2.120 354,200 744,958 2.1032 1.919 1.910 1.919 1.882 1.919 391,388 1.9034 0.00%
2022-06-01 0 2.120 2.110 2.120 2.080 2.130 470,000 992,500 2.1117 1.919 1.910 1.919 1.882 1.928 519,346 1.9111 0.95%
2022-05-31 0 2.100 2.100 2.120 2.080 2.120 1,593,370 3,358,047 2.1075 1.900 1.900 1.919 1.882 1.919 1,760,661 1.9073 1.45%
2022-05-30 0 2.070 2.060 2.070 2.030 2.080 802,000 1,646,300 2.0527 1.873 1.864 1.873 1.837 1.882 886,203 1.8577 1.97%
2022-05-27 0 2.030 2.020 2.030 2.020 2.050 417,000 847,090 2.0314 1.837 1.828 1.837 1.828 1.855 460,782 1.8384 0.50%
2022-05-26 0 2.020 2.020 2.030 1.990 2.050 2,651,000 5,323,230 2.0080 1.828 1.828 1.837 1.801 1.855 2,929,333 1.8172 -1.94%
2022-05-25 0 2.060 2.050 2.060 2.020 2.070 542,000 1,109,160 2.0464 1.864 1.855 1.864 1.828 1.873 598,906 1.8520 1.48%
2022-05-24 0 2.030 2.020 2.030 2.000 2.040 687,242 1,389,753 2.0222 1.837 1.828 1.837 1.810 1.846 759,397 1.8301 1.00%
2022-05-23 0 2.010 2.010 2.030 2.010 2.070 584,000 1,185,490 2.0299 1.819 1.819 1.837 1.819 1.873 645,315 1.8371 -1.95%
2022-05-20 0 2.050 2.040 2.050 2.010 2.060 2,302,000 4,667,030 2.0274 1.855 1.846 1.855 1.819 1.864 2,543,691 1.8347 0.99%
2022-05-19 0 2.030 2.020 2.030 1.980 2.040 504,000 1,013,530 2.0110 1.837 1.828 1.837 1.792 1.846 556,916 1.8199 1.00%
2022-05-18 0 2.050 2.040 2.050 2.040 2.080 1,361,000 2,798,860 2.0565 1.819 1.810 1.819 1.810 1.846 1,533,822 1.8248 0.49%
2022-05-17 0 2.040 2.040 2.050 1.990 2.060 1,470,334 2,971,999 2.0213 1.810 1.810 1.819 1.766 1.828 1,657,040 1.7936 2.51%
2022-05-16 0 1.990 1.990 2.000 1.960 2.010 702,388 1,398,962 1.9917 1.766 1.766 1.775 1.739 1.784 791,578 1.7673 0.51%
2022-05-13 0 1.980 1.970 1.980 1.950 1.990 233,910 461,406 1.9726 1.757 1.748 1.757 1.730 1.766 263,612 1.7503 2.06%
2022-05-12 0 1.940 1.940 1.950 1.940 1.990 504,000 985,250 1.9549 1.721 1.721 1.730 1.721 1.766 567,999 1.7346 -1.02%
2022-05-11 0 1.960 1.960 1.980 1.960 2.000 613,000 1,212,938 1.9787 1.739 1.739 1.757 1.739 1.775 690,840 1.7557 0.00%
2022-05-10 0 1.960 1.950 1.960 1.910 1.970 1,252,252 2,430,233 1.9407 1.739 1.730 1.739 1.695 1.748 1,411,265 1.7220 0.00%
2022-05-06 0 1.960 1.960 1.970 1.950 2.000 1,107,000 2,184,700 1.9735 1.739 1.739 1.748 1.730 1.775 1,247,569 1.7512 -2.49%
2022-05-05 0 2.010 2.010 2.020 2.010 2.060 1,441,610 2,935,632 2.0364 1.784 1.784 1.792 1.784 1.828 1,624,668 1.8069 -0.50%
2022-05-04 0 2.020 2.010 2.020 2.010 2.050 331,000 668,930 2.0209 1.792 1.784 1.792 1.784 1.819 373,031 1.7932 -0.98%
2022-05-03 0 2.040 2.030 2.040 2.020 2.060 475,999 973,877 2.0460 1.810 1.801 1.810 1.792 1.828 536,442 1.8154 0.00%
2022-04-29 0 2.040 2.040 2.060 1.990 2.040 2,217,000 4,471,310 2.0168 1.810 1.810 1.828 1.766 1.810 2,498,519 1.7896 2.00%
2022-04-28 0 2.000 1.980 2.000 1.970 2.020 1,111,000 2,217,391 1.9959 1.775 1.757 1.775 1.748 1.792 1,252,077 1.7710 1.52%
2022-04-27 0 1.970 1.970 1.980 1.940 2.000 1,118,000 2,215,510 1.9817 1.748 1.748 1.757 1.721 1.775 1,259,966 1.7584 0.00%
2022-04-26 0 1.970 1.950 1.970 1.950 2.000 1,035,246 2,058,992 1.9889 1.748 1.730 1.748 1.730 1.775 1,166,703 1.7648 -0.51%
2022-04-25 0 1.980 1.970 1.980 1.960 2.050 1,703,000 3,411,800 2.0034 1.757 1.748 1.757 1.739 1.819 1,919,250 1.7777 -4.81%
2022-04-22 0 2.080 2.060 2.080 2.020 2.090 874,570 1,804,381 2.0632 1.846 1.828 1.846 1.792 1.855 985,624 1.8307 0.48%
2022-04-21 0 2.070 2.060 2.080 2.030 2.100 1,107,000 2,277,090 2.0570 1.837 1.828 1.846 1.801 1.863 1,247,569 1.8252 -0.96%
2022-04-20 0 2.090 2.080 2.090 2.090 2.180 1,481,000 3,131,844 2.1147 1.855 1.846 1.855 1.855 1.934 1,669,060 1.8764 -3.69%
2022-04-19 0 2.170 2.150 2.170 2.120 2.170 834,000 1,789,145 2.1453 1.925 1.908 1.925 1.881 1.925 939,903 1.9035 0.93%
2022-04-14 0 2.150 2.140 2.150 2.130 2.160 676,000 1,449,230 2.1438 1.908 1.899 1.908 1.890 1.917 761,840 1.9023 1.42%
2022-04-13 0 2.120 2.100 2.120 2.070 2.130 838,000 1,763,525 2.1044 1.881 1.863 1.881 1.837 1.890 944,411 1.8673 2.42%
2022-04-12 0 2.070 2.070 2.100 2.060 2.110 3,954,000 8,220,700 2.0791 1.837 1.837 1.863 1.828 1.872 4,456,086 1.8448 -0.96%
2022-04-11 0 2.090 2.080 2.090 2.070 2.150 1,346,000 2,820,225 2.0953 1.855 1.846 1.855 1.837 1.908 1,516,917 1.8592 -2.79%
2022-04-08 0 2.150 2.150 2.160 2.120 2.160 1,057,230 2,260,502 2.1381 1.908 1.908 1.917 1.881 1.917 1,191,479 1.8972 0.94%
2022-04-07 0 2.130 2.120 2.130 2.130 2.250 3,331,000 7,184,780 2.1569 1.890 1.881 1.890 1.890 1.996 3,753,976 1.9139 -4.48%
2022-04-06 0 2.230 2.200 2.230 2.170 2.270 3,507,196 7,772,155 2.2161 1.979 1.952 1.979 1.925 2.014 3,952,546 1.9664 1.83%
2022-04-04 0 2.190 2.170 2.190 2.150 2.200 672,115 1,466,138 2.1814 1.943 1.925 1.943 1.908 1.952 757,461 1.9356 1.86%
2022-04-01 0 2.150 2.140 2.150 2.130 2.250 2,062,000 4,424,330 2.1456 1.908 1.899 1.908 1.890 1.996 2,323,836 1.9039 -5.29%
2022-03-31 0 2.270 2.240 2.270 2.140 2.430 4,169,000 9,289,480 2.2282 2.014 1.988 2.014 1.899 2.156 4,698,387 1.9772 3.65%
2022-03-30 0 2.190 2.170 2.190 2.110 2.190 3,335,756 7,223,549 2.1655 1.943 1.925 1.943 1.872 1.943 3,759,336 1.9215 3.79%
2022-03-29 0 2.110 2.100 2.110 2.060 2.120 1,438,000 3,006,430 2.0907 1.872 1.863 1.872 1.828 1.881 1,620,600 1.8551 1.44%
2022-03-28 0 2.080 2.070 2.080 2.030 2.080 1,903,715 3,911,074 2.0544 1.846 1.837 1.846 1.801 1.846 2,145,452 1.8230 0.00%
2022-03-25 0 2.080 2.070 2.080 2.060 2.160 2,152,000 4,516,510 2.0988 1.846 1.837 1.846 1.828 1.917 2,425,265 1.8623 -3.26%
2022-03-24 0 2.150 2.140 2.150 2.140 2.180 1,199,605 2,582,445 2.1527 1.908 1.899 1.908 1.899 1.934 1,351,933 1.9102 -0.92%
2022-03-23 0 2.170 2.160 2.180 2.150 2.220 1,729,196 3,766,697 2.1783 1.925 1.917 1.934 1.908 1.970 1,948,772 1.9329 -0.91%
2022-03-22 0 2.190 2.170 2.190 2.130 2.190 1,565,000 3,393,710 2.1685 1.943 1.925 1.943 1.890 1.943 1,763,726 1.9242 1.86%
2022-03-21 0 2.150 2.140 2.150 2.140 2.210 1,712,134 3,716,403 2.1706 1.908 1.899 1.908 1.899 1.961 1,929,544 1.9261 0.00%
2022-03-18 0 2.150 2.150 2.160 2.120 2.210 3,324,731 7,175,394 2.1582 1.908 1.908 1.917 1.881 1.961 3,746,911 1.9150 -0.92%
2022-03-17 0 2.170 2.170 2.180 2.030 2.180 5,288,000 11,198,630 2.1177 1.925 1.925 1.934 1.801 1.934 5,959,480 1.8791 9.05%
2022-03-16 0 1.990 1.980 1.990 1.870 2.000 5,578,366 10,801,375 1.9363 1.766 1.757 1.766 1.659 1.775 6,286,717 1.7181 5.85%
2022-03-15 0 1.880 1.880 1.890 1.880 2.120 9,163,803 18,188,946 1.9849 1.668 1.668 1.677 1.668 1.881 10,327,439 1.7612 -12.15%
2022-03-14 0 2.140 2.130 2.140 2.120 2.240 4,432,386 9,623,472 2.1712 1.899 1.890 1.899 1.881 1.988 4,995,218 1.9265 -4.46%
2022-03-11 0 2.240 2.240 2.250 2.190 2.250 3,537,014 7,853,150 2.2203 1.988 1.988 1.996 1.943 1.996 3,986,150 1.9701 -0.88%
2022-03-10 0 2.260 2.250 2.260 2.250 2.310 3,563,000 8,115,340 2.2777 2.005 1.996 2.005 1.996 2.050 4,015,436 2.0210 1.35%
2022-03-09 0 2.230 2.230 2.250 2.160 2.370 14,885,962 33,495,647 2.2501 1.979 1.979 1.996 1.917 2.103 16,776,208 1.9966 -6.69%
2022-03-08 0 2.390 2.370 2.390 2.380 2.520 6,680,549 16,272,457 2.4358 2.121 2.103 2.121 2.112 2.236 7,528,857 2.1613 -4.02%
2022-03-07 0 2.490 2.480 2.490 2.470 2.520 2,895,177 7,205,567 2.4888 2.209 2.201 2.209 2.192 2.236 3,262,812 2.2084 -1.97%
2022-03-04 0 2.540 2.530 2.540 2.520 2.560 3,042,000 7,703,150 2.5323 2.254 2.245 2.254 2.236 2.272 3,428,279 2.2469 -0.78%
2022-03-03 0 2.560 2.540 2.560 2.530 2.600 3,099,400 7,956,513 2.5671 2.272 2.254 2.272 2.245 2.307 3,492,967 2.2779 0.00%
2022-03-02 0 2.560 2.560 2.580 2.550 2.620 1,634,000 4,218,790 2.5819 2.272 2.272 2.289 2.263 2.325 1,841,488 2.2910 -2.29%
2022-03-01 0 2.620 2.610 2.620 2.560 2.630 1,304,052 3,399,230 2.6067 2.325 2.316 2.325 2.272 2.334 1,469,643 2.3130 1.55%
2022-02-28 0 2.580 2.560 2.580 2.550 2.600 1,914,875 4,915,266 2.5669 2.289 2.272 2.289 2.263 2.307 2,158,029 2.2777 -0.39%
2022-02-25 0 2.590 2.590 2.600 2.570 2.600 1,836,000 4,745,100 2.5845 2.298 2.298 2.307 2.280 2.307 2,069,139 2.2933 1.17%
2022-02-24 0 2.560 2.550 2.560 2.540 2.640 5,674,941 14,653,244 2.5821 2.272 2.263 2.272 2.254 2.343 6,395,555 2.2912 -3.03%
2022-02-23 0 2.640 2.640 2.650 2.610 2.650 3,194,000 8,385,100 2.6253 2.343 2.343 2.351 2.316 2.351 3,599,580 2.3295 0.76%
2022-02-22 0 2.620 2.610 2.620 2.600 2.670 6,110,000 16,033,600 2.6242 2.325 2.316 2.325 2.307 2.369 6,885,859 2.3285 -2.60%
2022-02-21 0 2.690 2.680 2.690 2.670 2.700 1,061,000 2,840,300 2.6770 2.387 2.378 2.387 2.369 2.396 1,195,728 2.3754 -0.37%
2022-02-18 0 2.700 2.690 2.700 2.670 2.710 921,000 2,478,200 2.6908 2.396 2.387 2.396 2.369 2.405 1,037,950 2.3876 0.00%
2022-02-17 0 2.700 2.690 2.700 2.680 2.720 1,126,488 3,038,052 2.6969 2.396 2.387 2.396 2.378 2.414 1,269,531 2.3930 -0.74%
2022-02-16 0 2.720 2.710 2.720 2.690 2.740 807,000 2,186,970 2.7100 2.414 2.405 2.414 2.387 2.431 909,474 2.4047 0.74%
2022-02-15 0 2.700 2.690 2.700 2.690 2.730 1,286,086 3,479,930 2.7058 2.396 2.387 2.396 2.387 2.422 1,449,395 2.4010 -1.10%
2022-02-14 0 2.730 2.720 2.730 2.720 2.770 1,149,370 3,136,373 2.7288 2.422 2.414 2.422 2.414 2.458 1,295,319 2.4213 -1.44%
2022-02-11 0 2.770 2.750 2.770 2.740 2.790 1,406,185 3,886,684 2.7640 2.458 2.440 2.458 2.431 2.476 1,584,745 2.4526 -0.36%
2022-02-10 0 2.780 2.770 2.780 2.730 2.780 3,317,832 9,142,278 2.7555 2.467 2.458 2.467 2.422 2.467 3,739,136 2.4450 1.83%
2022-02-09 0 2.730 2.730 2.740 2.720 2.780 2,741,000 7,531,670 2.7478 2.422 2.422 2.431 2.414 2.467 3,089,057 2.4382 0.00%
2022-02-08 0 2.730 2.730 2.740 2.680 2.750 1,408,000 3,813,460 2.7084 2.422 2.422 2.431 2.378 2.440 1,586,790 2.4033 0.74%
2022-02-07 0 2.710 2.690 2.710 2.690 2.740 1,525,000 4,123,860 2.7042 2.405 2.387 2.405 2.387 2.431 1,718,647 2.3995 0.00%
2022-02-04 0 2.710 2.700 2.710 2.640 2.720 850,976 2,291,244 2.6925 2.405 2.396 2.405 2.343 2.414 959,034 2.3891 2.65%
2022-01-31 0 2.640 2.630 2.640 2.610 2.640 494,000 1,295,370 2.6222 2.343 2.334 2.343 2.316 2.343 556,729 2.3268 0.00%
2022-01-28 0 2.640 2.610 2.650 2.600 2.670 1,868,000 4,884,420 2.6148 2.343 2.316 2.351 2.307 2.369 2,105,202 2.3202 -0.38%
2022-01-27 0 2.650 2.640 2.650 2.630 2.670 1,196,000 3,166,360 2.6475 2.351 2.343 2.351 2.334 2.369 1,347,870 2.3492 -1.12%
2022-01-26 0 2.680 2.680 2.690 2.670 2.710 1,567,000 4,208,740 2.6859 2.378 2.378 2.387 2.369 2.405 1,765,980 2.3832 0.37%
2022-01-25 0 2.670 2.680 2.690 2.670 2.740 4,028,000 10,867,310 2.6979 2.369 2.378 2.387 2.369 2.431 4,539,483 2.3940 -2.91%
2022-01-24 0 2.750 2.740 2.750 2.740 2.770 1,115,000 3,066,120 2.7499 2.440 2.431 2.440 2.431 2.458 1,256,585 2.4400 -0.72%
2022-01-21 0 2.770 2.760 2.770 2.750 2.810 1,268,652 3,516,542 2.7719 2.458 2.449 2.458 2.440 2.493 1,429,748 2.4596 0.00%
2022-01-20 0 2.770 2.770 2.780 2.740 2.780 1,754,000 4,851,010 2.7657 2.458 2.458 2.467 2.431 2.467 1,976,726 2.4541 0.36%
2022-01-19 0 2.760 2.750 2.760 2.740 2.780 820,760 2,268,365 2.7637 2.449 2.440 2.449 2.431 2.467 924,982 2.4523 -0.72%
2022-01-18 0 2.780 2.760 2.780 2.710 2.800 3,613,000 9,962,790 2.7575 2.467 2.449 2.467 2.405 2.485 4,071,785 2.4468 2.21%
2022-01-17 0 2.720 2.720 2.730 2.710 2.760 1,974,000 5,396,900 2.7340 2.414 2.414 2.422 2.405 2.449 2,224,662 2.4259 -1.45%
2022-01-14 0 2.760 2.740 2.760 2.740 2.780 1,804,000 4,973,230 2.7568 2.449 2.431 2.449 2.431 2.467 2,033,075 2.4462 0.00%
2022-01-13 0 2.760 2.750 2.760 2.740 2.810 5,045,030 14,021,212 2.7792 2.449 2.440 2.449 2.431 2.493 5,685,657 2.4661 -1.43%
2022-01-12 0 2.800 2.790 2.800 2.780 2.820 2,056,200 5,743,198 2.7931 2.485 2.476 2.485 2.467 2.502 2,317,300 2.4784 0.36%
2022-01-11 0 2.790 2.790 2.800 2.780 2.830 3,597,000 10,088,780 2.8048 2.476 2.476 2.485 2.467 2.511 4,053,753 2.4888 0.00%
2022-01-10 0 2.790 2.790 2.800 2.770 2.820 3,072,000 8,564,960 2.7881 2.476 2.476 2.485 2.458 2.502 3,462,088 2.4739 0.00%
2022-01-07 0 2.790 2.780 2.790 2.770 2.870 5,485,175 15,324,101 2.7937 2.476 2.467 2.476 2.458 2.547 6,181,692 2.4789 -1.41%
2022-01-06 0 2.830 2.830 2.840 2.770 2.840 2,760,545 7,748,050 2.8067 2.511 2.511 2.520 2.458 2.520 3,111,084 2.4905 0.71%
2022-01-05 0 2.810 2.810 2.820 2.800 2.890 3,119,348 8,821,521 2.8280 2.493 2.493 2.502 2.485 2.564 3,515,448 2.5094 -2.09%
2022-01-04 0 2.870 2.870 2.880 2.870 3.030 5,356,000 15,651,010 2.9221 2.547 2.547 2.555 2.547 2.689 6,036,114 2.5929 -5.28%
2022-01-03 0 3.030 3.030 3.040 2.900 3.030 3,089,000 9,213,850 2.9828 2.689 2.689 2.697 2.573 2.689 3,481,247 2.6467 3.41%
2021-12-31 0 2.930 2.900 2.930 2.820 2.940 2,651,000 7,647,880 2.8849 2.600 2.573 2.600 2.502 2.609 2,987,629 2.5598 3.17%
2021-12-30 0 2.840 2.810 2.840 2.790 2.840 931,652 2,619,015 2.8112 2.520 2.493 2.520 2.476 2.520 1,049,955 2.4944 1.43%
2021-12-29 0 2.800 2.790 2.800 2.770 2.850 1,321,187 3,704,815 2.8042 2.485 2.476 2.485 2.458 2.529 1,488,954 2.4882 -3.11%
2021-12-28 0 2.890 2.890 2.900 2.840 2.910 2,623,000 7,550,358 2.8785 2.564 2.564 2.573 2.520 2.582 2,956,073 2.5542 0.35%
2021-12-24 0 2.880 2.870 2.880 2.800 2.890 2,689,142 7,691,238 2.8601 2.555 2.547 2.555 2.485 2.564 3,030,614 2.5378 3.23%
2021-12-23 0 2.790 2.790 2.800 2.720 2.830 4,058,308 11,227,323 2.7665 2.476 2.476 2.485 2.414 2.511 4,573,639 2.4548 3.33%
2021-12-22 0 2.700 2.690 2.700 2.680 2.760 2,023,000 5,474,530 2.7061 2.396 2.387 2.396 2.378 2.449 2,279,884 2.4012 -0.37%
2021-12-21 0 2.710 2.700 2.710 2.670 2.740 3,185,486 8,609,776 2.7028 2.405 2.396 2.405 2.369 2.431 3,589,985 2.3983 -0.37%
2021-12-20 0 2.720 2.720 2.730 2.710 2.840 2,203,000 6,100,530 2.7692 2.414 2.414 2.422 2.405 2.520 2,482,741 2.4572 -4.23%
2021-12-17 0 2.840 2.830 2.840 2.830 2.940 3,115,049 8,927,387 2.8659 2.520 2.511 2.520 2.511 2.609 3,510,603 2.5430 -1.73%
2021-12-16 0 2.890 2.880 2.890 2.710 2.900 8,741,500 24,790,600 2.8360 2.564 2.555 2.564 2.405 2.573 9,851,511 2.5164 6.64%
2021-12-15 0 2.710 2.700 2.710 2.680 2.770 2,232,000 6,073,180 2.7210 2.405 2.396 2.405 2.378 2.458 2,515,423 2.4144 0.74%
2021-12-14 0 2.690 2.680 2.690 2.680 2.750 3,039,000 8,205,729 2.7001 2.387 2.378 2.387 2.378 2.440 3,424,898 2.3959 -1.82%
2021-12-13 0 2.740 2.740 2.750 2.730 2.780 3,027,000 8,338,690 2.7548 2.431 2.431 2.440 2.422 2.467 3,411,374 2.4444 0.00%
2021-12-10 0 2.740 2.720 2.740 2.720 2.780 1,099,000 3,008,655 2.7376 2.431 2.414 2.431 2.414 2.467 1,238,553 2.4292 -1.44%
2021-12-09 0 2.780 2.770 2.780 2.720 2.790 4,169,000 11,505,590 2.7598 2.467 2.458 2.467 2.414 2.476 4,698,387 2.4488 2.58%
2021-12-08 0 2.710 2.700 2.710 2.650 2.730 3,609,123 9,735,217 2.6974 2.405 2.396 2.405 2.351 2.422 4,067,416 2.3935 1.88%
2021-12-07 0 2.660 2.650 2.660 2.630 2.680 2,545,229 6,746,204 2.6505 2.360 2.351 2.360 2.334 2.378 2,868,427 2.3519 0.00%
2021-12-06 0 2.660 2.640 2.660 2.640 2.730 3,254,000 8,701,550 2.6741 2.360 2.343 2.360 2.343 2.422 3,667,199 2.3728 -2.56%
2021-12-03 0 2.730 2.720 2.730 2.680 2.760 2,733,000 7,459,445 2.7294 2.422 2.414 2.422 2.378 2.449 3,080,041 2.4219 0.37%
2021-12-02 0 2.720 2.710 2.720 2.680 2.730 1,147,401 3,107,372 2.7082 2.414 2.405 2.414 2.378 2.422 1,293,100 2.4030 0.00%
2021-12-01 0 2.720 2.700 2.720 2.670 2.740 1,990,970 5,399,918 2.7122 2.414 2.396 2.414 2.369 2.431 2,243,787 2.4066 1.87%
2021-11-30 0 2.670 2.660 2.670 2.610 2.740 3,608,048 9,606,559 2.6625 2.369 2.360 2.369 2.316 2.431 4,066,204 2.3625 -1.84%
2021-11-29 0 2.720 2.710 2.720 2.680 2.730 1,426,000 3,852,540 2.7016 2.414 2.405 2.414 2.378 2.422 1,607,076 2.3972 -0.73%
2021-11-26 0 2.740 2.720 2.740 2.720 2.780 1,462,000 4,011,580 2.7439 2.431 2.414 2.431 2.414 2.467 1,647,647 2.4347 -1.44%
2021-11-25 0 2.780 2.760 2.780 2.750 2.810 1,394,151 3,876,498 2.7805 2.467 2.449 2.467 2.440 2.493 1,571,183 2.4672 0.36%
2021-11-24 0 2.770 2.770 2.780 2.710 2.790 2,628,418 7,236,341 2.7531 2.458 2.458 2.467 2.405 2.476 2,962,179 2.4429 1.47%
2021-11-23 0 2.730 2.710 2.730 2.700 2.740 1,324,000 3,598,385 2.7178 2.422 2.405 2.422 2.396 2.431 1,492,124 2.4116 0.37%
2021-11-22 0 2.720 2.710 2.720 2.690 2.740 1,071,000 2,901,550 2.7092 2.414 2.405 2.414 2.387 2.431 1,206,997 2.4039 -0.37%
2021-11-19 0 2.730 2.720 2.730 2.700 2.740 1,410,182 3,823,893 2.7116 2.422 2.414 2.422 2.396 2.431 1,589,249 2.4061 -0.36%
2021-11-18 0 2.740 2.730 2.740 2.720 2.760 1,066,633 2,920,404 2.7380 2.431 2.422 2.431 2.414 2.449 1,202,076 2.4295 -0.72%
2021-11-17 0 2.760 2.750 2.760 2.710 2.770 2,414,210 6,616,530 2.7407 2.449 2.440 2.449 2.405 2.458 2,720,771 2.4319 1.47%
2021-11-16 0 2.720 2.710 2.720 2.660 2.730 3,033,654 8,201,409 2.7035 2.414 2.405 2.414 2.360 2.422 3,418,873 2.3989 1.12%
2021-11-15 0 2.690 2.680 2.700 2.660 2.760 3,322,000 8,938,430 2.6907 2.387 2.378 2.396 2.360 2.449 3,743,833 2.3875 -1.82%
2021-11-12 0 2.740 2.730 2.740 2.680 2.750 4,689,095 12,732,220 2.7153 2.431 2.422 2.431 2.378 2.440 5,284,525 2.4093 1.48%
2021-11-11 0 2.700 2.680 2.700 2.640 2.710 3,913,250 10,505,752 2.6847 2.396 2.378 2.396 2.343 2.405 4,410,161 2.3822 2.27%
2021-11-10 0 2.640 2.630 2.640 2.590 2.660 2,960,000 7,759,670 2.6215 2.343 2.334 2.343 2.298 2.360 3,335,866 2.3261 -0.38%
2021-11-09 0 2.650 2.640 2.650 2.630 2.730 3,649,497 9,745,479 2.6704 2.351 2.343 2.351 2.334 2.422 4,112,917 2.3695 0.76%
2021-11-08 0 2.630 2.620 2.630 2.590 2.660 2,794,000 7,307,450 2.6154 2.334 2.325 2.334 2.298 2.360 3,148,787 2.3207 0.38%
2021-11-05 0 2.620 2.620 2.630 2.610 2.700 3,637,185 9,583,872 2.6350 2.325 2.325 2.334 2.316 2.396 4,099,041 2.3381 -2.60%
2021-11-04 0 2.690 2.690 2.700 2.670 2.710 2,578,000 6,947,180 2.6948 2.387 2.387 2.396 2.369 2.405 2,905,359 2.3912 0.00%
2021-11-03 0 2.690 2.680 2.690 2.640 2.690 2,366,839 6,327,738 2.6735 2.387 2.378 2.387 2.343 2.387 2,667,384 2.3723 0.75%
2021-11-02 0 2.670 2.660 2.670 2.640 2.730 4,438,000 11,854,265 2.6711 2.369 2.360 2.369 2.343 2.422 5,001,545 2.3701 -1.48%
2021-11-01 0 2.710 2.710 2.720 2.690 2.730 2,879,000 7,800,600 2.7095 2.405 2.405 2.414 2.387 2.422 3,244,580 2.4042 -1.09%
2021-10-29 0 2.740 2.730 2.740 2.720 2.770 3,062,711 8,396,932 2.7417 2.431 2.422 2.431 2.414 2.458 3,451,619 2.4328 0.37%
2021-10-28 0 2.730 2.730 2.740 2.720 2.810 5,689,000 15,652,480 2.7514 2.422 2.422 2.431 2.414 2.493 6,411,399 2.4414 -3.53%
2021-10-27 0 2.830 2.820 2.830 2.790 2.850 3,830,500 10,797,935 2.8189 2.511 2.502 2.511 2.476 2.529 4,316,904 2.5013 -0.35%
2021-10-26 0 2.840 2.830 2.840 2.810 2.950 7,083,000 20,224,290 2.8553 2.520 2.511 2.520 2.493 2.618 7,982,412 2.5336 -2.41%
2021-10-25 0 2.910 2.900 2.910 2.890 2.960 4,552,100 13,344,610 2.9315 2.582 2.573 2.582 2.564 2.626 5,130,134 2.6012 -0.68%
2021-10-22 0 2.930 2.920 2.930 2.920 2.970 2,448,399 7,180,019 2.9325 2.600 2.591 2.600 2.591 2.635 2,759,301 2.6021 -0.34%
2021-10-21 0 2.940 2.940 2.950 2.940 3.050 4,507,000 13,360,185 2.9643 2.609 2.609 2.618 2.609 2.706 5,079,307 2.6303 -2.65%
2021-10-20 0 3.020 3.010 3.020 3.000 3.120 5,456,000 16,685,330 3.0582 2.680 2.671 2.680 2.662 2.768 6,148,812 2.7136 -0.98%
2021-10-19 0 3.050 3.040 3.050 2.960 3.060 5,499,000 16,613,050 3.0211 2.706 2.697 2.706 2.626 2.715 6,197,273 2.6807 3.04%
2021-10-18 0 2.960 2.950 2.960 2.900 2.970 3,089,000 9,069,140 2.9359 2.626 2.618 2.626 2.573 2.635 3,481,247 2.6051 0.00%
2021-10-15 0 2.960 2.950 2.960 2.910 2.990 4,205,382 12,349,041 2.9365 2.626 2.618 2.626 2.582 2.653 4,739,389 2.6056 0.00%
2021-10-12 0 2.960 2.950 2.960 2.930 3.070 7,974,123 23,768,032 2.9806 2.626 2.618 2.626 2.600 2.724 8,986,691 2.6448 -1.66%
2021-10-11 0 3.010 3.010 3.020 3.010 3.170 7,635,630 23,302,968 3.0519 2.671 2.671 2.680 2.671 2.813 8,605,216 2.7080 -2.27%
2021-10-08 0 3.080 3.080 3.090 3.070 3.420 18,943,262 59,847,915 3.1593 2.733 2.733 2.742 2.724 3.035 21,348,711 2.8034 -10.98%
2021-10-07 0 3.460 3.460 3.470 3.290 3.500 9,829,724 33,328,884 3.3906 3.070 3.070 3.079 2.919 3.106 11,077,920 3.0086 1.76%
2021-10-06 0 3.400 3.400 3.410 3.060 3.470 14,364,000 48,088,340 3.3478 3.017 3.017 3.026 2.715 3.079 16,187,966 2.9706 10.75%
2021-10-05 0 3.070 3.070 3.080 2.970 3.130 2,763,000 8,499,010 3.0760 2.724 2.724 2.733 2.635 2.777 3,113,851 2.7294 1.99%
2021-10-04 0 3.010 3.010 3.030 2.970 3.090 2,886,419 8,747,731 3.0307 2.671 2.671 2.689 2.635 2.742 3,252,942 2.6892 -1.31%
2021-09-30 0 3.050 3.030 3.050 2.910 3.050 2,669,210 7,996,597 2.9959 2.706 2.689 2.706 2.582 2.706 3,008,151 2.6583 1.67%
2021-09-29 0 3.000 2.980 3.000 2.970 3.140 3,404,000 10,307,320 3.0280 2.662 2.644 2.662 2.635 2.786 3,836,246 2.6868 -3.23%
2021-09-28 0 3.100 3.080 3.110 3.010 3.170 9,044,000 27,818,620 3.0759 2.751 2.733 2.760 2.671 2.813 10,192,423 2.7293 2.65%
2021-09-27 0 3.020 2.990 3.030 2.950 3.130 9,291,662 28,085,413 3.0226 2.680 2.653 2.689 2.618 2.777 10,471,534 2.6821 -0.66%
2021-09-24 0 3.040 3.030 3.040 3.020 3.220 9,915,400 30,871,816 3.1135 2.697 2.689 2.697 2.680 2.857 11,174,475 2.7627 -3.80%
2021-09-23 0 3.160 3.150 3.160 3.030 3.200 12,539,438 39,180,993 3.1246 2.804 2.795 2.804 2.689 2.839 14,131,718 2.7726 8.22%
2021-09-21 0 2.920 2.900 2.920 2.820 2.920 1,620,786 4,652,964 2.8708 2.591 2.573 2.591 2.502 2.591 1,826,596 2.5473 0.69%
2021-09-20 0 2.900 2.900 2.910 2.810 2.960 2,816,000 8,086,190 2.8715 2.573 2.573 2.582 2.493 2.626 3,173,581 2.5480 -1.69%
2021-09-17 0 2.950 2.950 2.960 2.910 3.030 4,429,000 13,079,100 2.9531 2.618 2.618 2.626 2.582 2.689 4,991,402 2.6203 -1.34%
2021-09-16 0 2.990 2.980 2.990 2.930 3.180 6,054,000 18,203,230 3.0068 2.653 2.644 2.653 2.600 2.822 6,822,748 2.6680 -5.08%
2021-09-15 0 3.150 3.140 3.150 3.100 3.220 4,060,000 12,783,160 3.1486 2.795 2.786 2.795 2.751 2.857 4,575,546 2.7938 -0.32%
2021-09-14 0 3.160 3.150 3.160 3.140 3.340 9,373,194 29,971,137 3.1975 2.804 2.795 2.804 2.786 2.964 10,563,419 2.8373 -3.36%
2021-09-13 0 3.270 3.260 3.270 3.100 3.320 21,635,716 70,522,091 3.2595 2.902 2.893 2.902 2.751 2.946 24,383,057 2.8923 3.81%
2021-09-10 0 3.150 3.140 3.150 3.030 3.210 11,235,000 35,164,960 3.1299 2.795 2.786 2.795 2.689 2.848 12,661,640 2.7773 2.61%
2021-09-09 0 3.070 3.050 3.070 2.930 3.120 16,684,213 50,819,648 3.0460 2.724 2.706 2.724 2.600 2.768 18,802,804 2.7028 3.72%
2021-09-08 0 2.960 2.950 2.960 2.870 3.080 23,245,000 69,628,220 2.9954 2.626 2.618 2.626 2.547 2.733 26,196,691 2.6579 3.14%
2021-09-07 0 2.870 2.850 2.870 2.830 2.960 9,654,313 27,863,927 2.8862 2.547 2.529 2.547 2.511 2.626 10,880,235 2.5610 -1.03%
2021-09-06 0 2.970 2.960 2.970 2.720 2.980 33,031,739 95,353,624 2.8867 2.573 2.565 2.573 2.357 2.582 38,124,730 2.5011 10.00%
2021-09-03 0 2.700 2.700 2.710 2.670 2.760 7,352,610 19,901,098 2.7067 2.339 2.339 2.348 2.313 2.391 8,486,270 2.3451 -1.10%
2021-09-02 0 2.730 2.710 2.730 2.610 2.740 7,531,589 20,233,812 2.6865 2.365 2.348 2.365 2.261 2.374 8,692,845 2.3276 3.41%
2021-09-01 0 2.640 2.640 2.660 2.630 2.670 2,519,463 6,673,836 2.6489 2.287 2.287 2.305 2.279 2.313 2,907,926 2.2951 -1.12%
2021-08-31 0 2.670 2.650 2.670 2.600 2.690 1,960,000 5,179,968 2.6428 2.313 2.296 2.313 2.253 2.331 2,262,202 2.2898 0.75%
2021-08-30 0 2.650 2.650 2.660 2.520 2.660 3,543,000 9,209,110 2.5992 2.296 2.296 2.305 2.183 2.305 4,089,277 2.2520 3.52%
2021-08-27 0 2.560 2.540 2.560 2.540 2.620 3,588,000 9,226,980 2.5716 2.218 2.201 2.218 2.201 2.270 4,141,215 2.2281 -3.03%
2021-08-26 0 2.640 2.610 2.640 2.600 2.650 1,998,037 5,233,235 2.6192 2.287 2.261 2.287 2.253 2.296 2,306,104 2.2693 0.38%
2021-08-25 0 2.630 2.620 2.630 2.600 2.680 2,927,500 7,672,425 2.6208 2.279 2.270 2.279 2.253 2.322 3,378,876 2.2707 -1.50%
2021-08-24 0 2.670 2.660 2.670 2.570 2.680 4,535,000 11,915,140 2.6274 2.313 2.305 2.313 2.227 2.322 5,234,228 2.2764 3.89%
2021-08-23 0 2.570 2.570 2.580 2.500 2.580 3,739,390 9,552,107 2.5545 2.227 2.227 2.235 2.166 2.235 4,315,947 2.2132 1.58%
2021-08-20 0 2.530 2.530 2.540 2.520 2.630 9,986,127 25,549,417 2.5585 2.192 2.192 2.201 2.183 2.279 11,525,836 2.2167 -4.17%
2021-08-19 0 2.640 2.630 2.640 2.620 2.680 4,043,000 10,688,250 2.6436 2.287 2.279 2.287 2.270 2.322 4,666,369 2.2905 -1.86%
2021-08-18 0 2.690 2.690 2.700 2.670 2.740 4,730,416 12,804,003 2.7067 2.331 2.331 2.339 2.313 2.374 5,459,774 2.3452 -1.47%
2021-08-17 0 2.730 2.710 2.730 2.700 2.830 4,709,000 12,959,980 2.7522 2.365 2.348 2.365 2.339 2.452 5,435,056 2.3845 -2.50%
2021-08-16 0 2.800 2.770 2.800 2.760 2.870 7,689,000 21,573,870 2.8058 2.426 2.400 2.426 2.391 2.487 8,874,527 2.4310 -2.10%
2021-08-13 0 2.860 2.840 2.860 2.710 2.890 20,143,000 56,790,320 2.8194 2.478 2.461 2.478 2.348 2.504 23,248,744 2.4427 5.93%
2021-08-12 0 2.700 2.670 2.700 2.630 2.710 6,606,000 17,710,570 2.6810 2.339 2.313 2.339 2.279 2.348 7,624,545 2.3228 2.27%
2021-08-11 0 2.640 2.630 2.650 2.600 2.650 3,552,400 9,322,968 2.6244 2.287 2.279 2.296 2.253 2.296 4,100,126 2.2738 0.76%
2021-08-10 0 2.620 2.610 2.620 2.590 2.630 6,655,000 17,375,030 2.6108 2.270 2.261 2.270 2.244 2.279 7,681,100 2.2620 0.00%
2021-08-09 0 2.620 2.620 2.630 2.610 2.690 6,570,000 17,384,110 2.6460 2.270 2.270 2.279 2.261 2.331 7,582,994 2.2925 -2.60%
2021-08-06 0 2.690 2.680 2.690 2.680 2.730 2,601,253 7,020,594 2.6989 2.331 2.322 2.331 2.322 2.365 3,002,327 2.3384 -2.18%
2021-08-05 0 2.750 2.740 2.750 2.730 2.770 1,096,172 3,017,642 2.7529 2.383 2.374 2.383 2.365 2.400 1,265,185 2.3851 -0.72%
2021-08-04 0 2.770 2.750 2.770 2.700 2.780 1,878,000 5,145,353 2.7398 2.400 2.383 2.400 2.339 2.409 2,167,559 2.3738 1.47%
2021-08-03 0 2.730 2.700 2.740 2.670 2.740 3,070,000 8,294,440 2.7018 2.365 2.339 2.374 2.313 2.374 3,543,347 2.3408 0.00%
2021-08-02 0 2.730 2.710 2.730 2.650 2.740 2,305,000 6,234,410 2.7047 2.365 2.348 2.365 2.296 2.374 2,660,396 2.3434 2.25%
2021-07-30 0 2.670 2.670 2.680 2.650 2.710 1,564,000 4,189,290 2.6786 2.313 2.313 2.322 2.296 2.348 1,805,145 2.3207 -0.74%
2021-07-29 0 2.690 2.680 2.690 2.650 2.690 2,052,000 5,485,865 2.6734 2.331 2.322 2.331 2.296 2.331 2,368,387 2.3163 2.67%
2021-07-28 0 2.620 2.620 2.630 2.590 2.670 4,231,351 11,086,282 2.6200 2.270 2.270 2.279 2.244 2.313 4,883,761 2.2700 -1.13%
2021-07-27 0 2.650 2.640 2.650 2.620 2.800 6,409,884 17,255,526 2.6920 2.296 2.287 2.296 2.270 2.426 7,398,190 2.3324 -3.64%
2021-07-26 0 2.750 2.750 2.760 2.730 2.810 3,559,000 9,821,970 2.7598 2.383 2.383 2.391 2.365 2.435 4,107,744 2.3911 -2.14%
2021-07-23 0 2.810 2.800 2.810 2.790 2.860 2,167,532 6,120,244 2.8236 2.435 2.426 2.435 2.417 2.478 2,501,732 2.4464 -0.35%
2021-07-22 0 2.820 2.810 2.820 2.800 2.830 2,400,345 6,744,900 2.8100 2.443 2.435 2.443 2.426 2.452 2,770,442 2.4346 1.44%
2021-07-21 0 2.780 2.780 2.790 2.770 2.800 1,122,839 3,125,784 2.7838 2.409 2.409 2.417 2.400 2.426 1,295,964 2.4119 -0.36%
2021-07-20 0 2.790 2.790 2.800 2.760 2.830 2,337,000 6,504,390 2.7832 2.417 2.417 2.426 2.391 2.452 2,697,330 2.4114 -1.41%
2021-07-19 0 2.830 2.830 2.840 2.810 2.880 1,417,596 4,019,396 2.8354 2.452 2.452 2.461 2.435 2.495 1,636,168 2.4566 -1.74%
2021-07-16 0 2.880 2.880 2.890 2.830 2.920 2,287,782 6,632,988 2.8993 2.495 2.495 2.504 2.452 2.530 2,640,523 2.5120 1.05%
2021-07-15 0 2.850 2.830 2.850 2.810 2.850 1,028,004 2,910,661 2.8314 2.469 2.452 2.469 2.435 2.469 1,186,507 2.4531 0.71%
2021-07-14 0 2.830 2.830 2.840 2.830 2.860 1,588,000 4,511,990 2.8413 2.452 2.452 2.461 2.452 2.478 1,832,845 2.4617 -1.05%
2021-07-13 0 2.860 2.850 2.860 2.840 2.880 1,832,000 5,235,610 2.8579 2.478 2.469 2.478 2.461 2.495 2,114,466 2.4761 0.00%
2021-07-12 0 2.860 2.840 2.860 2.840 2.860 826,000 2,356,090 2.8524 2.478 2.461 2.478 2.461 2.478 953,357 2.4714 0.70%
2021-07-09 0 2.840 2.840 2.850 2.830 2.890 1,929,000 5,493,370 2.8478 2.461 2.461 2.469 2.452 2.504 2,226,422 2.4674 -1.05%
2021-07-08 0 2.870 2.850 2.870 2.850 2.940 1,397,682 4,031,101 2.8841 2.487 2.469 2.487 2.469 2.547 1,613,183 2.4988 -0.69%
2021-07-07 0 2.890 2.880 2.890 2.880 2.910 3,381,025 9,755,431 2.8853 2.504 2.495 2.504 2.495 2.521 3,902,328 2.4999 -0.69%
2021-07-06 0 2.910 2.900 2.910 2.890 2.920 3,109,000 8,993,850 2.8928 2.521 2.513 2.521 2.504 2.530 3,588,360 2.5064 0.00%
2021-07-05 0 2.910 2.900 2.910 2.900 2.930 930,000 2,702,200 2.9056 2.521 2.513 2.521 2.513 2.539 1,073,392 2.5174 -0.34%
2021-07-02 0 2.920 2.910 2.920 2.910 2.970 1,095,617 3,201,476 2.9221 2.530 2.521 2.530 2.521 2.573 1,264,544 2.5317 -1.35%
2021-06-30 0 2.960 2.950 2.960 2.920 2.970 1,622,000 4,771,950 2.9420 2.565 2.556 2.565 2.530 2.573 1,872,088 2.5490 0.00%
2021-06-29 0 2.960 2.950 2.960 2.950 3.000 895,000 2,655,300 2.9668 2.565 2.556 2.565 2.556 2.599 1,032,995 2.5705 -0.34%
2021-06-28 0 2.970 2.960 2.970 2.950 2.970 730,000 2,161,790 2.9614 2.573 2.565 2.573 2.556 2.573 842,555 2.5658 -0.34%
2021-06-25 0 2.980 2.960 2.980 2.920 3.020 5,447,000 16,201,520 2.9744 2.582 2.565 2.582 2.530 2.617 6,286,844 2.5771 1.36%
2021-06-24 0 2.940 2.920 2.940 2.890 2.950 1,782,567 5,210,944 2.9233 2.547 2.530 2.547 2.504 2.556 2,057,412 2.5328 1.73%
2021-06-23 0 2.890 2.890 2.930 2.880 2.930 2,554,000 7,398,150 2.8967 2.504 2.504 2.539 2.495 2.539 2,947,788 2.5097 0.00%
2021-06-22 0 2.890 2.880 2.890 2.880 2.940 2,174,083 6,317,493 2.9058 2.504 2.495 2.504 2.495 2.547 2,509,293 2.5176 -0.34%
2021-06-21 0 2.900 2.880 2.900 2.870 2.900 1,453,037 4,196,424 2.8880 2.513 2.495 2.513 2.487 2.513 1,677,073 2.5022 0.00%
2021-06-18 0 2.900 2.880 2.900 2.870 2.920 1,603,000 4,633,580 2.8906 2.513 2.495 2.513 2.487 2.530 1,850,158 2.5044 0.00%
2021-06-17 0 2.900 2.890 2.900 2.880 2.950 1,987,000 5,794,450 2.9162 2.513 2.504 2.513 2.495 2.556 2,293,365 2.5266 -1.36%
2021-06-16 0 2.940 2.930 2.940 2.920 3.020 2,589,012 7,638,804 2.9505 2.547 2.539 2.547 2.530 2.617 2,988,198 2.5563 -1.67%
2021-06-15 0 2.990 2.980 2.990 2.980 3.070 1,242,400 3,735,576 3.0067 2.591 2.582 2.591 2.582 2.660 1,433,959 2.6051 -1.97%
2021-06-11 0 3.050 3.040 3.050 3.000 3.070 2,353,000 7,161,625 3.0436 2.643 2.634 2.643 2.599 2.660 2,715,797 2.6370 0.66%
2021-06-10 0 3.030 3.010 3.030 2.980 3.030 1,623,000 4,884,140 3.0093 2.625 2.608 2.625 2.582 2.625 1,873,242 2.6073 1.00%
2021-06-09 0 3.000 2.990 3.000 2.980 3.040 554,000 1,667,140 3.0093 2.599 2.591 2.599 2.582 2.634 639,418 2.6073 -0.66%
2021-06-08 0 3.020 2.990 3.020 2.970 3.030 1,262,000 3,787,410 3.0011 2.617 2.591 2.617 2.573 2.625 1,456,581 2.6002 1.34%
2021-06-07 0 2.980 2.980 2.990 2.950 3.020 2,004,332 5,953,212 2.9702 2.582 2.582 2.591 2.556 2.617 2,313,369 2.5734 -0.33%
2021-06-04 0 2.990 2.990 3.010 2.970 3.060 2,056,000 6,178,950 3.0053 2.591 2.591 2.608 2.573 2.651 2,373,004 2.6039 -1.97%
2021-06-03 0 3.050 3.040 3.050 3.030 3.080 2,490,000 7,618,470 3.0596 2.643 2.634 2.643 2.625 2.669 2,873,920 2.6509 0.00%
2021-06-02 0 3.050 3.030 3.050 3.000 3.060 2,370,000 7,175,530 3.0276 2.643 2.625 2.643 2.599 2.651 2,735,418 2.6232 1.33%
2021-06-01 0 3.010 3.010 3.020 2.930 3.040 1,772,000 5,315,720 2.9998 2.608 2.608 2.617 2.539 2.634 2,045,215 2.5991 0.00%
2021-05-31 0 3.010 3.000 3.010 2.980 3.040 1,206,000 3,617,450 2.9995 2.608 2.599 2.608 2.582 2.634 1,391,947 2.5988 0.00%
2021-05-28 0 3.010 3.010 3.020 2.990 3.060 2,592,555 7,837,393 3.0230 2.608 2.608 2.617 2.591 2.651 2,992,287 2.6192 -2.59%
2021-05-27 0 3.090 3.080 3.090 2.920 3.090 5,069,000 15,485,230 3.0549 2.677 2.669 2.677 2.530 2.677 5,850,563 2.6468 4.04%
2021-05-26 0 2.970 2.960 2.980 2.940 2.980 872,000 2,583,810 2.9631 2.573 2.565 2.582 2.547 2.582 1,006,449 2.5673 1.02%
2021-05-25 0 2.940 2.940 2.950 2.930 2.980 2,009,000 5,923,290 2.9484 2.547 2.547 2.556 2.539 2.582 2,318,757 2.5545 0.00%
2021-05-24 0 2.940 2.940 2.960 2.940 3.000 1,542,178 4,567,988 2.9620 2.547 2.547 2.565 2.547 2.599 1,779,958 2.5663 -0.68%
2021-05-21 0 3.030 3.020 3.030 2.980 3.040 2,880,000 8,693,590 3.0186 2.565 2.556 2.565 2.522 2.573 3,402,661 2.5549 0.33%
2021-05-20 0 3.020 3.010 3.020 2.990 3.030 1,458,000 4,385,630 3.0080 2.556 2.548 2.556 2.531 2.565 1,722,597 2.5459 -0.33%
2021-05-18 0 3.030 3.020 3.030 2.990 3.030 1,710,000 5,157,910 3.0163 2.565 2.556 2.565 2.531 2.565 2,020,330 2.5530 1.00%
2021-05-17 0 3.000 2.990 3.000 2.970 3.010 1,719,300 5,135,402 2.9869 2.539 2.531 2.539 2.514 2.548 2,031,318 2.5281 0.33%
2021-05-14 0 2.990 2.980 2.990 2.960 3.000 1,921,000 5,730,310 2.9830 2.531 2.522 2.531 2.505 2.539 2,269,622 2.5248 0.67%
2021-05-13 0 2.970 2.960 2.970 2.950 2.990 1,945,000 5,773,110 2.9682 2.514 2.505 2.514 2.497 2.531 2,297,978 2.5123 -1.00%
2021-05-12 0 3.000 3.000 3.010 2.970 3.050 4,359,300 13,114,849 3.0085 2.539 2.539 2.548 2.514 2.582 5,150,424 2.5464 -1.32%
2021-05-11 0 3.040 3.030 3.040 3.020 3.080 2,371,798 7,202,200 3.0366 2.573 2.565 2.573 2.556 2.607 2,802,231 2.5702 -1.62%
2021-05-10 0 3.090 3.080 3.090 3.040 3.090 3,259,000 9,980,149 3.0623 2.615 2.607 2.615 2.573 2.615 3,850,442 2.5919 1.31%
2021-05-07 0 3.050 3.040 3.050 3.040 3.080 1,097,581 3,352,594 3.0545 2.582 2.573 2.582 2.573 2.607 1,296,770 2.5853 0.00%
2021-05-06 0 3.050 3.050 3.070 3.030 3.090 2,479,000 7,585,510 3.0599 2.582 2.582 2.598 2.565 2.615 2,928,888 2.5899 -0.65%
2021-05-05 0 3.070 3.050 3.070 3.040 3.100 908,000 2,784,125 3.0662 2.598 2.582 2.598 2.573 2.624 1,072,784 2.5952 0.00%
2021-05-04 0 3.070 3.060 3.070 3.040 3.080 617,000 1,888,640 3.0610 2.598 2.590 2.598 2.573 2.607 728,973 2.5908 0.33%
2021-05-03 0 3.060 3.050 3.060 3.020 3.090 969,818 2,948,909 3.0407 2.590 2.582 2.590 2.556 2.615 1,145,820 2.5736 -0.65%
2021-04-30 0 3.080 3.080 3.090 3.080 3.140 896,000 2,771,480 3.0932 2.607 2.607 2.615 2.607 2.658 1,058,606 2.6180 -1.60%
2021-04-29 0 3.130 3.120 3.130 3.100 3.140 702,158 2,195,283 3.1265 2.649 2.641 2.649 2.624 2.658 829,585 2.6462 -0.32%
2021-04-28 0 3.140 3.130 3.140 3.080 3.140 1,225,000 3,820,428 3.1187 2.658 2.649 2.658 2.607 2.658 1,447,313 2.6397 0.32%
2021-04-27 0 3.130 3.120 3.130 3.080 3.140 2,042,916 6,356,170 3.1113 2.649 2.641 2.649 2.607 2.658 2,413,664 2.6334 -0.32%
2021-04-26 0 3.140 3.130 3.140 3.100 3.180 1,429,350 4,481,216 3.1351 2.658 2.649 2.658 2.624 2.692 1,688,748 2.6536 -0.63%
2021-04-23 0 3.160 3.150 3.160 3.110 3.170 1,679,000 5,266,990 3.1370 2.675 2.666 2.675 2.632 2.683 1,983,704 2.6551 0.32%
2021-04-22 0 3.150 3.150 3.160 3.120 3.190 1,561,333 4,924,197 3.1538 2.666 2.666 2.675 2.641 2.700 1,844,683 2.6694 -0.94%
2021-04-21 0 3.180 3.170 3.180 3.140 3.180 951,009 3,001,780 3.1564 2.692 2.683 2.692 2.658 2.692 1,123,598 2.6716 -0.31%
2021-04-20 0 3.190 3.170 3.190 3.140 3.200 2,627,000 8,337,920 3.1739 2.700 2.683 2.700 2.658 2.708 3,103,747 2.6864 0.63%
2021-04-19 0 3.170 3.150 3.170 3.110 3.170 1,788,000 5,646,320 3.1579 2.683 2.666 2.683 2.632 2.683 2,112,486 2.6728 1.93%
2021-04-16 0 3.110 3.110 3.120 3.060 3.120 1,548,000 4,804,100 3.1034 2.632 2.632 2.641 2.590 2.641 1,828,931 2.6267 0.32%
2021-04-15 0 3.100 3.100 3.110 3.080 3.110 973,000 3,009,945 3.0935 2.624 2.624 2.632 2.607 2.632 1,149,580 2.6183 0.00%
2021-04-14 0 3.100 3.100 3.110 3.070 3.130 1,999,000 6,206,490 3.1048 2.624 2.624 2.632 2.598 2.649 2,361,778 2.6279 0.32%
2021-04-13 0 3.090 3.070 3.090 3.050 3.130 5,040,637 15,527,067 3.0804 2.615 2.598 2.615 2.582 2.649 5,955,410 2.6072 -0.32%
2021-04-12 0 3.100 3.080 3.100 3.080 3.160 1,754,319 5,434,812 3.0980 2.624 2.607 2.624 2.607 2.675 2,072,692 2.6221 -0.96%
2021-04-09 0 3.130 3.120 3.130 3.090 3.170 2,226,074 6,959,817 3.1265 2.649 2.641 2.649 2.615 2.683 2,630,061 2.6463 -0.95%
2021-04-08 0 3.160 3.150 3.160 3.150 3.190 1,405,000 4,443,770 3.1628 2.675 2.666 2.675 2.666 2.700 1,659,979 2.6770 -0.32%
2021-04-07 0 3.170 3.160 3.170 3.160 3.210 1,823,000 5,801,480 3.1824 2.683 2.675 2.683 2.675 2.717 2,153,837 2.6936 0.00%
2021-04-01 0 3.170 3.160 3.170 3.130 3.180 1,103,000 3,472,770 3.1485 2.683 2.675 2.683 2.649 2.692 1,303,172 2.6649 0.32%
2021-03-31 0 3.160 3.160 3.170 3.140 3.190 1,510,167 4,774,154 3.1613 2.675 2.675 2.683 2.658 2.700 1,784,232 2.6757 -0.32%
2021-03-30 0 3.170 3.160 3.170 3.100 3.170 2,731,246 8,585,655 3.1435 2.683 2.675 2.683 2.624 2.683 3,226,912 2.6606 0.63%
2021-03-29 0 3.150 3.150 3.160 3.140 3.220 2,452,000 7,789,600 3.1768 2.666 2.666 2.675 2.658 2.725 2,896,988 2.6889 0.00%
2021-03-26 0 3.150 3.150 3.160 3.130 3.180 1,538,000 4,849,285 3.1530 2.666 2.666 2.675 2.649 2.692 1,817,116 2.6687 0.00%
2021-03-25 0 3.150 3.140 3.150 3.080 3.170 1,759,000 5,510,015 3.1325 2.666 2.658 2.666 2.607 2.683 2,078,223 2.6513 -0.63%
2021-03-24 0 3.170 3.130 3.170 3.120 3.200 3,424,046 10,792,331 3.1519 2.683 2.649 2.683 2.641 2.708 4,045,441 2.6678 -0.31%
2021-03-23 0 3.180 3.180 3.190 3.170 3.330 3,047,000 9,750,840 3.2001 2.692 2.692 2.700 2.683 2.818 3,599,969 2.7086 -3.34%
2021-03-22 0 3.290 3.280 3.290 3.190 3.290 3,517,000 11,467,250 3.2605 2.785 2.776 2.785 2.700 2.785 4,155,264 2.7597 2.17%
2021-03-19 0 3.220 3.210 3.220 3.160 3.250 2,506,163 8,007,105 3.1950 2.725 2.717 2.725 2.675 2.751 2,960,981 2.7042 -0.31%
2021-03-18 0 3.230 3.230 3.240 3.210 3.370 3,566,148 11,661,046 3.2699 2.734 2.734 2.742 2.717 2.852 4,213,331 2.7677 -2.71%
2021-03-17 0 3.320 3.310 3.320 3.250 3.370 4,268,000 14,128,370 3.3103 2.810 2.802 2.810 2.751 2.852 5,042,555 2.8018 1.53%
2021-03-16 0 3.270 3.260 3.270 3.190 3.290 3,388,501 10,995,638 3.2450 2.768 2.759 2.768 2.700 2.785 4,003,445 2.7465 0.31%
2021-03-15 0 3.260 3.230 3.260 3.210 3.290 4,313,000 14,014,850 3.2494 2.759 2.734 2.759 2.717 2.785 5,095,722 2.7503 1.56%
2021-03-12 0 3.210 3.200 3.220 3.060 3.290 13,482,000 43,509,360 3.2272 2.717 2.708 2.725 2.590 2.785 15,928,709 2.7315 4.22%
2021-03-11 0 3.080 3.080 3.090 3.010 3.090 3,657,000 11,186,810 3.0590 2.607 2.607 2.615 2.548 2.615 4,320,671 2.5891 1.99%
2021-03-10 0 3.020 3.020 3.030 3.020 3.070 2,767,214 8,423,557 3.0441 2.556 2.556 2.565 2.556 2.598 3,269,407 2.5765 0.00%
2021-03-09 0 3.020 3.010 3.020 3.000 3.120 6,740,166 20,511,333 3.0431 2.556 2.548 2.556 2.539 2.641 7,963,369 2.5757 -0.33%
2021-03-08 0 3.030 3.020 3.030 3.030 3.140 8,544,365 26,296,815 3.0777 2.565 2.556 2.565 2.565 2.658 10,094,994 2.6049 -1.94%
2021-03-05 0 3.090 3.080 3.090 3.040 3.310 11,214,932 35,202,495 3.1389 2.615 2.607 2.615 2.573 2.802 13,250,214 2.6567 -6.65%
2021-03-04 0 3.310 3.310 3.330 3.310 3.410 3,449,049 11,548,701 3.3484 2.802 2.802 2.818 2.802 2.886 4,074,981 2.8341 -1.78%
2021-03-03 0 3.370 3.370 3.380 3.330 3.380 1,501,911 5,046,782 3.3602 2.852 2.852 2.861 2.818 2.861 1,774,477 2.8441 0.90%
2021-03-02 0 3.340 3.340 3.350 3.330 3.450 2,459,000 8,327,060 3.3864 2.827 2.827 2.835 2.818 2.920 2,905,259 2.8662 -1.76%
2021-03-01 0 3.400 3.400 3.410 3.320 3.430 1,991,632 6,730,094 3.3792 2.878 2.878 2.886 2.810 2.903 2,353,073 2.8601 1.80%
2021-02-26 0 3.340 3.320 3.340 3.300 3.380 4,063,000 13,556,435 3.3366 2.827 2.810 2.827 2.793 2.861 4,800,352 2.8241 -2.34%
2021-02-25 0 3.420 3.420 3.430 3.390 3.500 3,047,246 10,463,966 3.4339 2.895 2.895 2.903 2.869 2.962 3,600,259 2.9064 2.09%
2021-02-24 0 3.350 3.340 3.350 3.340 3.580 10,118,200 34,512,820 3.4110 2.835 2.827 2.835 2.827 3.030 11,954,448 2.8870 -4.56%
2021-02-23 0 3.510 3.510 3.520 3.480 3.550 4,166,127 14,626,839 3.5109 2.971 2.971 2.979 2.945 3.005 4,922,194 2.9716 1.15%
2021-02-22 0 3.470 3.460 3.470 3.450 3.570 4,170,000 14,608,070 3.5031 2.937 2.929 2.937 2.920 3.022 4,926,770 2.9650 0.29%
2021-02-19 0 3.460 3.440 3.460 3.380 3.480 4,322,579 14,795,478 3.4228 2.929 2.912 2.929 2.861 2.945 5,107,039 2.8971 0.29%
2021-02-18 0 3.450 3.440 3.450 3.420 3.560 4,363,000 15,046,110 3.4486 2.920 2.912 2.920 2.895 3.013 5,154,796 2.9189 -3.09%
2021-02-17 0 3.560 3.540 3.560 3.510 3.580 1,188,921 4,211,084 3.5419 3.013 2.996 3.013 2.971 3.030 1,404,686 2.9979 1.71%
2021-02-16 0 3.500 3.490 3.500 3.430 3.540 2,345,000 8,189,450 3.4923 2.962 2.954 2.962 2.903 2.996 2,770,570 2.9559 3.24%
2021-02-11 0 3.390 3.380 3.410 3.340 3.430 531,000 1,800,500 3.3908 2.869 2.861 2.886 2.827 2.903 627,366 2.8699 -0.29%
2021-02-10 0 3.400 3.390 3.400 3.380 3.480 603,000 2,049,060 3.3981 2.878 2.869 2.878 2.861 2.945 712,432 2.8761 -0.87%
2021-02-09 0 3.430 3.400 3.430 3.390 3.440 684,000 2,331,880 3.4092 2.903 2.878 2.903 2.869 2.912 808,132 2.8855 1.18%
2021-02-08 0 3.390 3.390 3.420 3.370 3.440 2,830,111 9,613,691 3.3969 2.869 2.869 2.895 2.852 2.912 3,343,719 2.8751 0.30%
2021-02-05 0 3.380 3.370 3.380 3.380 3.510 4,382,012 14,987,370 3.4202 2.861 2.852 2.861 2.861 2.971 5,177,258 2.8948 -3.98%
2021-02-04 0 3.520 3.490 3.520 3.450 3.620 3,091,918 10,831,480 3.5032 2.979 2.954 2.979 2.920 3.064 3,653,038 2.9651 -0.85%
2021-02-03 0 3.550 3.530 3.550 3.370 3.640 8,071,303 28,703,888 3.5563 3.005 2.988 3.005 2.852 3.081 9,536,080 3.0100 4.41%
2021-02-02 0 3.400 3.390 3.400 3.390 3.480 1,891,000 6,472,650 3.4229 2.878 2.869 2.878 2.869 2.945 2,234,178 2.8971 1.19%
2021-02-01 0 3.360 3.360 3.370 3.280 3.370 2,984,000 9,917,040 3.3234 2.844 2.844 2.852 2.776 2.852 3,525,535 2.8129 0.90%
2021-01-29 0 3.330 3.320 3.330 3.320 3.400 3,685,000 12,321,650 3.3437 2.818 2.810 2.818 2.810 2.878 4,353,753 2.8301 -2.35%
2021-01-28 0 3.410 3.390 3.410 3.340 3.420 3,081,000 10,456,120 3.3937 2.886 2.869 2.886 2.827 2.895 3,640,139 2.8725 -1.45%
2021-01-27 0 3.460 3.450 3.460 3.350 3.470 2,250,638 7,687,460 3.4157 2.929 2.920 2.929 2.835 2.937 2,659,083 2.8910 1.47%
2021-01-26 0 3.410 3.400 3.410 3.370 3.490 3,611,000 12,354,670 3.4214 2.886 2.878 2.886 2.852 2.954 4,266,323 2.8959 -1.16%
2021-01-25 0 3.450 3.440 3.450 3.430 3.600 3,687,000 12,800,010 3.4717 2.920 2.912 2.920 2.903 3.047 4,356,116 2.9384 -3.63%
2021-01-22 0 3.580 3.560 3.580 3.520 3.700 3,389,286 12,158,685 3.5874 3.030 3.013 3.030 2.979 3.132 4,004,373 3.0364 -1.65%
2021-01-21 0 3.640 3.620 3.640 3.570 3.730 4,648,024 16,888,729 3.6335 3.081 3.064 3.081 3.022 3.157 5,491,546 3.0754 -1.36%
2021-01-20 0 3.690 3.690 3.700 3.600 3.790 5,960,000 22,043,060 3.6985 3.123 3.123 3.132 3.047 3.208 7,041,619 3.1304 -1.07%
2021-01-19 0 3.730 3.730 3.740 3.660 3.830 5,876,785 21,887,599 3.7244 3.157 3.157 3.166 3.098 3.242 6,943,302 3.1523 1.36%
2021-01-18 0 3.680 3.680 3.690 3.590 3.700 2,522,011 9,214,879 3.6538 3.115 3.115 3.123 3.039 3.132 2,979,705 3.0925 0.55%
2021-01-15 0 3.660 3.630 3.660 3.530 3.730 5,390,617 19,516,016 3.6204 3.098 3.072 3.098 2.988 3.157 6,368,904 3.0643 -0.27%
2021-01-14 0 3.670 3.660 3.670 3.420 3.700 12,198,925 44,124,733 3.6171 3.106 3.098 3.106 2.895 3.132 14,412,782 3.0615 7.62%
2021-01-13 0 3.410 3.410 3.420 3.390 3.480 2,790,000 9,560,100 3.4266 2.886 2.886 2.895 2.869 2.945 3,296,328 2.9002 -1.16%
2021-01-12 0 3.450 3.440 3.450 3.430 3.500 1,721,625 5,954,402 3.4586 2.920 2.912 2.920 2.903 2.962 2,034,065 2.9273 0.29%
2021-01-11 0 3.440 3.440 3.450 3.410 3.570 3,612,000 12,514,010 3.4646 2.912 2.912 2.920 2.886 3.022 4,267,505 2.9324 -1.99%
2021-01-08 0 3.510 3.490 3.510 3.430 3.550 4,123,140 14,389,881 3.4900 2.971 2.954 2.971 2.903 3.005 4,871,406 2.9539 2.63%
2021-01-07 0 3.420 3.410 3.420 3.390 3.540 3,309,935 11,364,042 3.4333 2.895 2.886 2.895 2.869 2.996 3,910,621 2.9059 -3.12%
2021-01-06 0 3.530 3.530 3.540 3.360 3.550 4,417,840 15,303,451 3.4640 2.988 2.988 2.996 2.844 3.005 5,219,588 2.9319 4.44%
2021-01-05 0 3.380 3.380 3.390 3.380 3.500 3,084,000 10,534,180 3.4158 2.861 2.861 2.869 2.861 2.962 3,643,683 2.8911 -1.74%
2021-01-04 0 3.440 3.430 3.440 3.350 3.470 3,282,000 11,172,770 3.4043 2.912 2.903 2.912 2.835 2.937 3,877,616 2.8814 0.58%
2020-12-31 0 3.420 3.420 3.460 3.400 3.580 3,017,000 10,433,680 3.4583 2.895 2.895 2.929 2.878 3.030 3,564,524 2.9271 -3.12%
2020-12-30 0 3.530 3.510 3.530 3.410 3.530 11,426,000 39,761,510 3.4799 2.988 2.971 2.988 2.886 2.988 13,499,587 2.9454 5.37%
2020-12-29 0 3.350 3.350 3.390 3.220 3.420 7,299,617 24,237,146 3.3203 2.835 2.835 2.869 2.725 2.895 8,624,349 2.8103 3.40%
2020-12-28 0 3.240 3.230 3.240 3.190 3.310 4,146,039 13,461,822 3.2469 2.742 2.734 2.742 2.700 2.802 4,898,461 2.7482 -0.92%
2020-12-24 0 3.270 3.230 3.270 2.990 3.300 3,567,000 11,272,390 3.1602 2.768 2.734 2.768 2.531 2.793 4,214,338 2.6748 7.92%
2020-12-23 0 3.030 3.030 3.080 3.020 3.110 1,660,000 5,058,710 3.0474 2.565 2.565 2.607 2.556 2.632 1,961,256 2.5793 -0.98%
2020-12-22 0 3.060 3.060 3.070 3.030 3.090 1,253,000 3,834,170 3.0600 2.590 2.590 2.598 2.565 2.615 1,480,394 2.5900 -1.29%
2020-12-21 0 3.100 3.080 3.100 2.950 3.140 4,865,476 14,858,675 3.0539 2.624 2.607 2.624 2.497 2.658 5,748,461 2.5848 1.64%
2020-12-18 0 3.050 3.050 3.070 3.010 3.070 1,331,901 4,065,093 3.0521 2.582 2.582 2.598 2.548 2.598 1,573,614 2.5833 1.33%
2020-12-17 0 3.010 3.010 3.020 2.990 3.060 1,674,000 5,036,640 3.0087 2.548 2.548 2.556 2.531 2.590 1,977,797 2.5466 -1.63%
2020-12-16 0 3.060 3.030 3.060 3.010 3.080 1,360,933 4,135,264 3.0386 2.590 2.565 2.590 2.548 2.607 1,607,915 2.5718 0.66%
2020-12-15 0 3.040 3.010 3.040 2.990 3.050 1,708,000 5,134,240 3.0060 2.573 2.548 2.573 2.531 2.582 2,017,967 2.5443 0.66%
2020-12-14 0 3.020 3.010 3.020 2.990 3.080 2,203,871 6,657,755 3.0209 2.556 2.548 2.556 2.531 2.607 2,603,829 2.5569 -0.98%
2020-12-11 0 3.050 3.010 3.050 3.010 3.120 2,321,358 7,079,704 3.0498 2.582 2.548 2.582 2.548 2.641 2,742,637 2.5813 -1.61%
2020-12-10 0 3.100 3.090 3.100 3.070 3.160 1,438,000 4,446,240 3.0920 2.624 2.615 2.624 2.598 2.675 1,698,968 2.6170 -1.27%
2020-12-09 0 3.140 3.140 3.150 3.110 3.180 1,558,015 4,895,058 3.1419 2.658 2.658 2.666 2.632 2.692 1,840,763 2.6593 -0.63%
2020-12-08 0 3.160 3.140 3.160 3.130 3.250 1,773,000 5,611,430 3.1649 2.675 2.658 2.675 2.649 2.751 2,094,763 2.6788 -2.77%
2020-12-07 0 3.250 3.240 3.250 3.110 3.270 3,455,313 11,078,372 3.2062 2.751 2.742 2.751 2.632 2.768 4,082,382 2.7137 3.17%
2020-12-04 0 3.150 3.110 3.150 3.080 3.190 1,972,000 6,137,170 3.1122 2.666 2.632 2.666 2.607 2.700 2,329,878 2.6341 -0.63%
2020-12-03 0 3.170 3.150 3.170 3.140 3.200 942,513 2,985,632 3.1677 2.683 2.666 2.683 2.658 2.708 1,113,560 2.6812 -0.63%
2020-12-02 0 3.190 3.170 3.190 3.170 3.270 1,185,000 3,778,000 3.1882 2.700 2.683 2.700 2.683 2.768 1,400,053 2.6985 0.31%
2020-12-01 0 3.180 3.180 3.210 3.140 3.210 2,163,587 6,868,082 3.1744 2.692 2.692 2.717 2.658 2.717 2,556,234 2.6868 0.32%
2020-11-30 0 3.170 3.130 3.170 3.110 3.210 2,654,578 8,383,621 3.1582 2.683 2.649 2.683 2.632 2.717 3,136,330 2.6731 0.00%
2020-11-27 0 3.170 3.150 3.170 3.120 3.180 946,861 2,975,023 3.1420 2.683 2.666 2.683 2.641 2.692 1,118,697 2.6594 1.28%
2020-11-26 0 3.130 3.130 3.140 3.130 3.180 2,113,000 6,655,850 3.1500 2.649 2.649 2.658 2.649 2.692 2,496,467 2.6661 -0.32%
2020-11-25 0 3.140 3.130 3.140 3.140 3.300 2,346,000 7,494,330 3.1945 2.658 2.649 2.658 2.658 2.793 2,771,751 2.7038 -3.38%
2020-11-24 0 3.250 3.240 3.250 3.230 3.300 1,038,000 3,375,630 3.2521 2.751 2.742 2.751 2.734 2.793 1,226,376 2.7525 -0.61%
2020-11-23 0 3.270 3.260 3.270 3.200 3.270 2,029,860 6,579,776 3.2415 2.768 2.759 2.768 2.708 2.768 2,398,238 2.7436 1.87%
2020-11-20 0 3.210 3.180 3.210 3.150 3.230 2,205,781 7,033,273 3.1886 2.717 2.692 2.717 2.666 2.734 2,606,085 2.6988 1.58%
2020-11-19 0 3.160 3.160 3.180 3.150 3.190 1,546,500 4,890,220 3.1621 2.675 2.675 2.692 2.666 2.700 1,827,158 2.6764 -0.63%
2020-11-18 0 3.180 3.160 3.190 3.150 3.210 1,168,500 3,708,360 3.1736 2.692 2.675 2.700 2.666 2.717 1,380,559 2.6861 -0.62%
2020-11-17 0 3.200 3.190 3.200 3.090 3.210 2,715,000 8,595,400 3.1659 2.708 2.700 2.708 2.615 2.717 3,207,717 2.6796 2.89%
2020-11-16 0 3.110 3.090 3.110 3.080 3.170 1,443,872 4,476,429 3.1003 2.632 2.615 2.632 2.607 2.683 1,705,905 2.6241 -0.64%
2020-11-13 0 3.130 3.130 3.140 3.100 3.190 1,489,000 4,652,700 3.1247 2.649 2.649 2.658 2.624 2.700 1,759,223 2.6447 -1.26%
2020-11-12 0 3.170 3.160 3.170 3.130 3.250 1,845,000 5,835,350 3.1628 2.683 2.675 2.683 2.649 2.751 2,179,830 2.6770 -1.86%
2020-11-11 0 3.230 3.230 3.250 3.130 3.260 3,703,000 11,903,760 3.2146 2.734 2.734 2.751 2.649 2.759 4,375,019 2.7208 2.54%
2020-11-10 0 3.150 3.130 3.150 3.110 3.160 1,542,000 4,830,320 3.1325 2.666 2.649 2.666 2.632 2.675 1,821,842 2.6513 1.61%
2020-11-09 0 3.100 3.090 3.100 3.070 3.150 1,492,514 4,616,597 3.0932 2.624 2.615 2.624 2.598 2.666 1,763,375 2.6180 1.31%
2020-11-06 0 3.060 3.050 3.060 3.030 3.110 921,000 2,820,970 3.0629 2.590 2.582 2.590 2.565 2.632 1,088,143 2.5925 -0.97%
2020-11-05 0 3.090 3.080 3.090 3.050 3.110 1,629,014 5,001,122 3.0700 2.615 2.607 2.615 2.582 2.632 1,924,647 2.5985 1.64%
2020-11-04 0 3.040 3.040 3.050 3.000 3.070 1,307,629 3,968,987 3.0353 2.573 2.573 2.582 2.539 2.598 1,544,937 2.5690 0.33%
2020-11-03 0 3.030 3.030 3.040 3.010 3.050 1,059,000 3,203,590 3.0251 2.565 2.565 2.573 2.548 2.582 1,251,187 2.5604 0.66%
2020-11-02 0 3.010 3.000 3.010 2.980 3.070 1,322,000 3,963,300 2.9980 2.548 2.539 2.548 2.522 2.598 1,561,916 2.5375 -1.63%
2020-10-30 0 3.060 3.050 3.060 2.970 3.100 2,011,000 6,079,780 3.0233 2.590 2.582 2.590 2.514 2.624 2,375,956 2.5589 -1.29%
2020-10-29 0 3.100 3.080 3.100 2.950 3.100 3,781,000 11,477,150 3.0355 2.624 2.607 2.624 2.497 2.624 4,467,175 2.5692 4.73%
2020-10-28 0 2.960 2.960 2.990 2.930 3.080 4,140,000 12,357,130 2.9848 2.505 2.505 2.531 2.480 2.607 4,891,326 2.5263 -2.63%
2020-10-27 0 3.040 3.040 3.050 3.000 3.120 3,865,000 11,776,735 3.0470 2.573 2.573 2.582 2.539 2.641 4,566,419 2.5790 -3.80%
2020-10-23 0 3.160 3.150 3.160 3.140 3.250 1,560,154 4,956,861 3.1772 2.675 2.666 2.675 2.658 2.751 1,843,290 2.6891 -1.86%
2020-10-22 0 3.220 3.190 3.220 3.150 3.280 3,592,100 11,549,217 3.2152 2.725 2.700 2.725 2.666 2.776 4,243,993 2.7213 -1.23%
2020-10-21 0 3.260 3.250 3.260 3.220 3.380 3,150,000 10,364,440 3.2903 2.759 2.751 2.759 2.725 2.861 3,721,661 2.7849 -3.55%
2020-10-20 0 3.380 3.360 3.380 3.340 3.460 2,198,000 7,413,730 3.3729 2.861 2.844 2.861 2.827 2.929 2,596,892 2.8548 -2.31%
2020-10-19 0 3.460 3.430 3.460 3.350 3.470 2,869,062 9,817,370 3.4218 2.929 2.903 2.929 2.835 2.937 3,389,738 2.8962 3.59%
2020-10-16 0 3.340 3.320 3.340 3.300 3.410 1,472,000 4,931,640 3.3503 2.827 2.810 2.827 2.793 2.886 1,739,138 2.8357 -0.30%
2020-10-15 0 3.350 3.350 3.360 3.350 3.420 1,495,589 5,032,731 3.3650 2.835 2.835 2.844 2.835 2.895 1,767,008 2.8482 -1.76%
2020-10-14 0 3.410 3.400 3.410 3.360 3.440 2,703,037 9,162,343 3.3896 2.886 2.878 2.886 2.844 2.912 3,193,583 2.8690 -0.58%
2020-10-12 0 3.430 3.420 3.430 3.330 3.480 3,355,000 11,476,590 3.4207 2.903 2.895 2.903 2.818 2.945 3,963,864 2.8953 3.00%
2020-10-09 0 3.330 3.320 3.330 3.290 3.500 5,947,146 19,888,732 3.3442 2.818 2.810 2.818 2.785 2.962 7,026,432 2.8306 -5.40%
2020-10-08 0 3.520 3.520 3.550 3.300 3.570 6,894,000 23,692,830 3.4367 2.979 2.979 3.005 2.793 3.022 8,145,121 2.9088 7.32%
2020-10-07 0 3.280 3.260 3.280 3.210 3.280 1,697,654 5,512,242 3.2470 2.776 2.759 2.776 2.717 2.776 2,005,744 2.7482 2.82%
2020-10-06 0 3.190 3.180 3.190 3.160 3.250 1,080,000 3,446,590 3.1913 2.700 2.692 2.700 2.675 2.751 1,275,998 2.7011 1.59%
2020-10-05 0 3.140 3.130 3.140 3.060 3.170 860,500 2,700,795 3.1386 2.658 2.649 2.658 2.590 2.683 1,016,663 2.6565 1.62%
2020-09-30 0 3.090 3.070 3.090 3.040 3.150 1,558,874 4,808,585 3.0847 2.615 2.598 2.615 2.573 2.666 1,841,778 2.6108 1.98%
2020-09-29 0 3.030 3.020 3.050 3.000 3.130 765,000 2,319,040 3.0314 2.565 2.556 2.582 2.539 2.649 903,832 2.5658 -1.94%
2020-09-28 0 3.090 3.090 3.140 3.030 3.150 3,549,000 10,977,620 3.0932 2.615 2.615 2.658 2.565 2.666 4,193,071 2.6180 0.65%
2020-09-25 0 3.070 3.060 3.070 3.000 3.140 2,687,356 8,224,818 3.0606 2.598 2.590 2.598 2.539 2.658 3,175,056 2.5904 -0.65%
2020-09-24 0 3.090 3.090 3.120 3.060 3.140 2,280,000 7,039,000 3.0873 2.615 2.615 2.641 2.590 2.658 2,693,774 2.6131 -0.96%
2020-09-23 0 3.120 3.120 3.130 3.110 3.160 1,590,000 4,964,690 3.1224 2.641 2.641 2.649 2.632 2.675 1,878,553 2.6428 -0.32%
2020-09-22 0 3.130 3.120 3.130 3.110 3.190 1,665,000 5,228,120 3.1400 2.649 2.641 2.649 2.632 2.700 1,967,164 2.6577 -0.95%
2020-09-21 0 3.160 3.160 3.190 3.160 3.270 1,870,465 5,963,903 3.1885 2.675 2.675 2.700 2.675 2.768 2,209,916 2.6987 -2.77%
2020-09-18 0 3.250 3.250 3.280 3.220 3.330 3,217,000 10,558,486 3.2821 2.751 2.751 2.776 2.725 2.818 3,800,820 2.7779 0.31%
2020-09-17 0 3.240 3.220 3.240 3.170 3.240 1,450,018 4,655,866 3.2109 2.742 2.725 2.742 2.683 2.742 1,713,167 2.7177 0.93%
2020-09-16 0 3.210 3.200 3.220 3.160 3.260 1,556,000 5,011,780 3.2209 2.717 2.708 2.725 2.675 2.759 1,838,382 2.7262 -0.93%
2020-09-15 0 3.240 3.220 3.240 3.120 3.240 1,575,000 4,997,170 3.1728 2.742 2.725 2.742 2.641 2.742 1,860,830 2.6855 2.21%
2020-09-14 0 3.170 3.150 3.170 3.110 3.170 1,620,624 5,075,135 3.1316 2.683 2.666 2.683 2.632 2.683 1,914,734 2.6506 1.60%
2020-09-11 0 3.120 3.110 3.120 3.070 3.130 2,752,000 8,548,580 3.1063 2.641 2.632 2.641 2.598 2.649 3,251,432 2.6292 -0.32%
2020-09-10 0 3.130 3.100 3.130 3.090 3.160 1,298,000 4,046,110 3.1172 2.649 2.624 2.649 2.615 2.675 1,533,561 2.6384 0.00%
2020-09-09 0 3.130 3.120 3.130 3.100 3.180 1,337,906 4,170,634 3.1173 2.649 2.641 2.649 2.624 2.692 1,580,709 2.6385 -1.57%
2020-09-08 0 3.260 3.260 3.270 3.180 3.260 2,018,000 6,476,830 3.2095 2.692 2.692 2.700 2.625 2.692 2,444,207 2.6499 1.87%
2020-09-07 0 3.200 3.200 3.220 3.190 3.310 3,035,456 9,820,260 3.2352 2.642 2.642 2.659 2.634 2.733 3,676,552 2.6711 -2.74%
2020-09-04 0 3.290 3.290 3.310 3.220 3.330 2,418,000 7,904,460 3.2690 2.716 2.716 2.733 2.659 2.749 2,928,687 2.6990 -1.79%
2020-09-03 0 3.350 3.330 3.350 3.300 3.370 2,019,987 6,720,407 3.3270 2.766 2.749 2.766 2.725 2.782 2,446,613 2.7468 0.60%
2020-09-02 0 3.330 3.320 3.330 3.270 3.390 4,676,000 15,455,020 3.3052 2.749 2.741 2.749 2.700 2.799 5,663,583 2.7288 -1.19%
2020-09-01 0 3.370 3.370 3.380 3.360 3.450 2,152,024 7,290,579 3.3878 2.782 2.782 2.791 2.774 2.848 2,606,537 2.7970 -2.03%
2020-08-31 0 3.440 3.420 3.440 3.350 3.510 7,675,000 26,223,740 3.4168 2.840 2.824 2.840 2.766 2.898 9,295,979 2.8210 -0.86%
2020-08-28 0 3.470 3.470 3.480 3.440 3.500 1,734,872 6,022,550 3.4715 2.865 2.865 2.873 2.840 2.890 2,101,281 2.8661 0.00%
2020-08-27 0 3.470 3.450 3.470 3.420 3.530 1,973,000 6,803,215 3.4482 2.865 2.848 2.865 2.824 2.914 2,389,702 2.8469 -0.29%
2020-08-26 0 3.480 3.480 3.490 3.430 3.520 1,721,476 5,970,247 3.4681 2.873 2.873 2.881 2.832 2.906 2,085,056 2.8634 -0.29%
2020-08-25 0 3.490 3.490 3.500 3.440 3.500 1,981,170 6,880,721 3.4731 2.881 2.881 2.890 2.840 2.890 2,399,598 2.8674 -0.29%
2020-08-24 0 3.500 3.490 3.500 3.400 3.500 2,296,160 7,939,784 3.4579 2.890 2.881 2.890 2.807 2.890 2,781,115 2.8549 0.29%
2020-08-21 0 3.490 3.490 3.510 3.450 3.600 2,757,595 9,662,584 3.5040 2.881 2.881 2.898 2.848 2.972 3,340,006 2.8930 -0.29%
2020-08-20 0 3.500 3.480 3.500 3.450 3.540 2,673,000 9,300,350 3.4794 2.890 2.873 2.890 2.848 2.923 3,237,544 2.8727 -1.13%
2020-08-19 0 3.540 3.540 3.550 3.520 3.600 983,000 3,494,360 3.5548 2.923 2.923 2.931 2.906 2.972 1,190,612 2.9349 -0.84%
2020-08-18 0 3.570 3.560 3.570 3.540 3.740 5,067,000 18,220,230 3.5959 2.947 2.939 2.947 2.923 3.088 6,137,163 2.9688 -4.55%
2020-08-17 0 3.740 3.730 3.740 3.500 3.760 6,717,000 24,541,150 3.6536 3.088 3.080 3.088 2.890 3.104 8,135,647 3.0165 5.65%
2020-08-14 0 3.540 3.480 3.540 3.470 3.570 4,748,000 16,614,660 3.4993 2.923 2.873 2.923 2.865 2.947 5,750,789 2.8891 0.28%
2020-08-13 0 3.530 3.530 3.550 3.350 3.580 6,881,000 23,924,260 3.4769 2.914 2.914 2.931 2.766 2.956 8,334,284 2.8706 4.13%
2020-08-12 0 3.390 3.370 3.390 3.310 3.450 4,015,037 13,502,473 3.3630 2.799 2.782 2.799 2.733 2.848 4,863,023 2.7766 -0.59%
2020-08-11 0 3.410 3.400 3.410 3.330 3.600 8,058,000 27,761,330 3.4452 2.815 2.807 2.815 2.749 2.972 9,759,869 2.8444 0.89%
2020-08-10 0 3.380 3.380 3.390 3.340 3.440 2,727,420 9,185,694 3.3679 2.791 2.791 2.799 2.758 2.840 3,303,458 2.7806 -1.17%
2020-08-07 0 3.420 3.420 3.440 3.410 3.560 2,271,194 7,816,116 3.4414 2.824 2.824 2.840 2.815 2.939 2,750,876 2.8413 -3.39%
2020-08-06 0 3.540 3.530 3.540 3.460 3.580 3,935,000 13,809,950 3.5095 2.923 2.914 2.923 2.857 2.956 4,766,082 2.8975 0.57%
2020-08-05 0 3.520 3.520 3.530 3.440 3.550 3,541,103 12,366,258 3.4922 2.906 2.906 2.914 2.840 2.931 4,288,993 2.8833 1.44%
2020-08-04 0 3.470 3.470 3.480 3.450 3.540 3,772,489 13,133,533 3.4814 2.865 2.865 2.873 2.848 2.923 4,569,248 2.8743 -0.57%
2020-08-03 0 3.490 3.480 3.490 3.380 3.520 4,082,000 14,182,650 3.4744 2.881 2.873 2.881 2.791 2.906 4,944,128 2.8686 2.65%
2020-07-31 0 3.400 3.390 3.400 3.360 3.440 4,293,000 14,555,030 3.3904 2.807 2.799 2.807 2.774 2.840 5,199,692 2.7992 -0.29%
2020-07-30 0 3.410 3.400 3.410 3.210 3.500 7,566,429 25,789,971 3.4085 2.815 2.807 2.815 2.650 2.890 9,164,477 2.8141 6.23%
2020-07-29 0 3.210 3.200 3.210 3.110 3.210 1,960,000 6,218,300 3.1726 2.650 2.642 2.650 2.568 2.650 2,373,957 2.6194 1.58%
2020-07-28 0 3.160 3.160 3.170 3.130 3.210 2,827,875 8,953,481 3.1662 2.609 2.609 2.617 2.584 2.650 3,425,129 2.6141 -0.94%
2020-07-27 0 3.190 3.170 3.190 3.100 3.290 2,620,000 8,302,500 3.1689 2.634 2.617 2.634 2.559 2.716 3,173,350 2.6163 -0.93%
2020-07-24 0 3.220 3.200 3.220 3.190 3.350 3,562,928 11,589,360 3.2528 2.659 2.642 2.659 2.634 2.766 4,315,427 2.6856 -3.88%
2020-07-23 0 3.350 3.320 3.350 3.290 3.420 2,320,000 7,721,482 3.3282 2.766 2.741 2.766 2.716 2.824 2,809,990 2.7479 -0.30%
2020-07-22 0 3.360 3.350 3.360 3.350 3.460 2,466,855 8,421,367 3.4138 2.774 2.766 2.774 2.766 2.857 2,987,861 2.8185 -2.04%
2020-07-21 0 3.430 3.430 3.440 3.430 3.560 2,480,000 8,614,480 3.4736 2.832 2.832 2.840 2.832 2.939 3,003,782 2.8679 -0.87%
2020-07-20 0 3.460 3.460 3.470 3.270 3.520 5,212,637 17,863,624 3.4270 2.857 2.857 2.865 2.700 2.906 6,313,559 2.8294 5.49%
2020-07-17 0 3.280 3.270 3.280 3.230 3.340 2,029,577 6,660,707 3.2818 2.708 2.700 2.708 2.667 2.758 2,458,229 2.7096 1.86%
2020-07-16 0 3.220 3.210 3.220 3.190 3.400 4,356,000 14,288,470 3.2802 2.659 2.650 2.659 2.634 2.807 5,275,998 2.7082 -4.73%
2020-07-15 0 3.380 3.350 3.380 3.320 3.420 3,311,668 11,112,214 3.3555 2.791 2.766 2.791 2.741 2.824 4,011,100 2.7704 0.60%
2020-07-14 0 3.360 3.350 3.360 3.320 3.480 2,752,864 9,313,342 3.3831 2.774 2.766 2.774 2.741 2.873 3,334,276 2.7932 -1.75%
2020-07-13 0 3.420 3.410 3.420 3.340 3.530 5,217,000 17,893,600 3.4299 2.824 2.815 2.824 2.758 2.914 6,318,843 2.8318 2.09%
2020-07-10 0 3.350 3.340 3.350 3.330 3.550 4,477,149 15,193,699 3.3936 2.766 2.758 2.766 2.749 2.931 5,422,734 2.8019 -4.56%
2020-07-09 0 3.510 3.500 3.510 3.420 3.560 4,999,890 17,509,958 3.5021 2.898 2.890 2.898 2.824 2.939 6,055,879 2.8914 2.33%
2020-07-08 0 3.430 3.420 3.430 3.390 3.520 7,052,713 24,291,621 3.4443 2.832 2.824 2.832 2.799 2.906 8,542,263 2.8437 -2.28%
2020-07-07 0 3.510 3.500 3.510 3.470 3.640 8,722,000 30,861,920 3.5384 2.898 2.890 2.898 2.865 3.005 10,564,108 2.9214 0.00%
2020-07-06 0 3.510 3.510 3.530 3.240 3.530 8,372,000 28,872,360 3.4487 2.898 2.898 2.914 2.675 2.914 10,140,187 2.8473 8.00%
2020-07-03 0 3.250 3.240 3.250 3.160 3.270 4,661,062 15,082,309 3.2358 2.683 2.675 2.683 2.609 2.700 5,645,490 2.6716 1.56%
2020-07-02 0 3.200 3.190 3.200 3.050 3.220 5,385,000 17,022,830 3.1612 2.642 2.634 2.642 2.518 2.659 6,522,325 2.6099 4.92%
2020-06-30 0 3.050 3.040 3.050 3.000 3.120 3,606,802 10,956,514 3.0377 2.518 2.510 2.518 2.477 2.576 4,368,567 2.5080 0.00%
2020-06-29 0 3.050 3.030 3.050 2.970 3.140 4,816,000 14,872,645 3.0882 2.518 2.502 2.518 2.452 2.592 5,833,151 2.5497 2.69%
2020-06-26 0 2.970 2.970 2.990 2.970 3.040 1,617,000 4,836,510 2.9910 2.452 2.452 2.469 2.452 2.510 1,958,514 2.4695 -1.98%
2020-06-24 0 3.030 3.030 3.050 3.010 3.110 2,670,000 8,118,270 3.0406 2.502 2.502 2.518 2.485 2.568 3,233,910 2.5104 -1.62%
2020-06-23 0 3.080 3.080 3.100 3.020 3.140 2,494,198 7,681,943 3.0799 2.543 2.543 2.559 2.493 2.592 3,020,979 2.5429 -1.91%
2020-06-22 0 3.140 3.140 3.160 3.130 3.260 4,105,427 13,038,981 3.1760 2.592 2.592 2.609 2.584 2.692 4,972,503 2.6222 -3.09%
2020-06-19 0 3.240 3.230 3.240 2.960 3.240 10,334,000 32,162,080 3.1123 2.675 2.667 2.675 2.444 2.675 12,516,566 2.5696 10.58%
2020-06-18 0 2.930 2.930 2.940 2.920 3.040 23,928,000 71,739,700 2.9981 2.419 2.419 2.427 2.411 2.510 28,981,652 2.4753 -1.68%
2020-06-17 0 2.980 2.980 2.990 2.890 3.030 10,783,000 31,869,930 2.9556 2.460 2.460 2.469 2.386 2.502 13,060,396 2.4402 2.41%
2020-06-16 0 2.910 2.910 2.930 2.860 2.940 15,471,000 44,943,294 2.9050 2.403 2.403 2.419 2.361 2.427 18,738,513 2.3984 3.93%
2020-06-15 0 2.800 2.800 2.810 2.800 2.940 3,902,000 11,089,680 2.8421 2.312 2.312 2.320 2.312 2.427 4,726,112 2.3465 -4.44%
2020-06-12 0 2.930 2.920 2.930 2.880 2.950 2,175,000 6,350,960 2.9200 2.419 2.411 2.419 2.378 2.436 2,634,365 2.4108 -2.01%
2020-06-11 0 2.990 2.960 2.990 2.940 3.100 3,023,000 9,078,380 3.0031 2.469 2.444 2.469 2.427 2.559 3,661,465 2.4794 -2.61%
2020-06-10 0 3.070 3.060 3.070 3.050 3.170 1,981,000 6,118,290 3.0885 2.535 2.526 2.535 2.518 2.617 2,399,392 2.5499 -1.92%
2020-06-09 0 3.130 3.110 3.130 2.990 3.140 3,711,419 11,466,752 3.0896 2.584 2.568 2.584 2.469 2.592 4,495,280 2.5508 6.10%
2020-06-08 0 2.950 2.940 2.950 2.900 3.010 4,731,000 13,982,100 2.9554 2.436 2.427 2.436 2.394 2.485 5,730,199 2.4401 1.37%
2020-06-05 0 2.910 2.900 2.910 2.880 2.970 5,750,398 16,696,218 2.9035 2.403 2.394 2.403 2.378 2.452 6,964,896 2.3972 -1.69%
2020-06-04 0 2.960 2.940 2.960 2.850 2.970 4,669,868 13,652,629 2.9236 2.444 2.427 2.444 2.353 2.452 5,656,155 2.4138 4.23%
2020-06-03 0 2.840 2.840 2.860 2.820 2.910 4,951,302 14,175,156 2.8629 2.345 2.345 2.361 2.328 2.403 5,997,029 2.3637 0.35%
2020-06-02 0 2.830 2.820 2.830 2.780 2.840 6,034,589 16,981,897 2.8141 2.337 2.328 2.337 2.295 2.345 7,309,109 2.3234 1.43%
2020-06-01 0 2.790 2.770 2.790 2.720 2.840 4,452,247 12,358,034 2.7757 2.303 2.287 2.303 2.246 2.345 5,392,572 2.2917 2.57%
2020-05-29 0 2.720 2.690 2.730 2.660 2.720 2,749,000 7,396,290 2.6905 2.246 2.221 2.254 2.196 2.246 3,329,595 2.2214 1.12%
2020-05-28 0 2.690 2.680 2.690 2.660 2.770 3,554,500 9,631,150 2.7096 2.221 2.213 2.221 2.196 2.287 4,305,219 2.2371 -1.82%
2020-05-27 0 2.740 2.730 2.740 2.720 2.810 5,104,444 13,987,996 2.7404 2.262 2.254 2.262 2.246 2.320 6,182,515 2.2625 -2.14%
2020-05-26 0 2.800 2.800 2.810 2.790 2.870 2,771,000 7,793,370 2.8125 2.312 2.312 2.320 2.303 2.370 3,356,242 2.3221 0.00%
2020-05-25 0 2.800 2.800 2.830 2.760 2.860 2,150,580 6,018,465 2.7985 2.312 2.312 2.337 2.279 2.361 2,604,788 2.3105 -2.10%
2020-05-22 0 2.860 2.860 2.870 2.830 3.070 3,275,813 9,491,176 2.8973 2.361 2.361 2.370 2.337 2.535 3,967,673 2.3921 -5.92%
2020-05-21 0 3.120 3.110 3.120 3.120 3.200 1,061,000 3,337,700 3.1458 2.510 2.502 2.510 2.510 2.574 1,318,904 2.5307 -2.50%
2020-05-20 0 3.200 3.180 3.200 3.130 3.210 1,251,000 3,970,600 3.1739 2.574 2.558 2.574 2.518 2.582 1,555,088 2.5533 1.91%
2020-05-19 0 3.140 3.130 3.140 3.130 3.190 1,463,858 4,623,029 3.1581 2.526 2.518 2.526 2.518 2.566 1,819,687 2.5406 0.96%
2020-05-18 0 3.110 3.110 3.140 3.060 3.140 1,456,000 4,530,280 3.1115 2.502 2.502 2.526 2.462 2.526 1,809,919 2.5030 0.32%
2020-05-15 0 3.100 3.090 3.120 3.080 3.140 1,119,435 3,467,006 3.0971 2.494 2.486 2.510 2.478 2.526 1,391,543 2.4915 -0.32%
2020-05-14 0 3.110 3.110 3.130 3.100 3.180 1,117,893 3,495,890 3.1272 2.502 2.502 2.518 2.494 2.558 1,389,626 2.5157 -2.20%
2020-05-13 0 3.180 3.180 3.200 3.150 3.250 1,154,718 3,704,924 3.2085 2.558 2.558 2.574 2.534 2.614 1,435,402 2.5811 -0.62%
2020-05-12 0 3.200 3.190 3.200 3.160 3.220 710,025 2,267,068 3.1929 2.574 2.566 2.574 2.542 2.590 882,615 2.5686 -0.93%
2020-05-11 0 3.230 3.220 3.240 3.210 3.270 1,518,000 4,924,140 3.2438 2.598 2.590 2.606 2.582 2.631 1,886,990 2.6095 1.25%
2020-05-08 0 3.190 3.180 3.190 3.130 3.210 2,017,473 6,407,169 3.1758 2.566 2.558 2.566 2.518 2.582 2,507,873 2.5548 2.24%
2020-05-07 0 3.120 3.110 3.120 3.100 3.160 1,189,484 3,708,265 3.1175 2.510 2.502 2.510 2.494 2.542 1,478,619 2.5079 -0.64%
2020-05-06 0 3.140 3.140 3.150 3.080 3.170 1,819,000 5,700,360 3.1338 2.526 2.526 2.534 2.478 2.550 2,261,156 2.5210 1.29%
2020-05-05 0 3.100 3.100 3.110 3.040 3.150 1,144,000 3,506,380 3.0650 2.494 2.494 2.502 2.446 2.534 1,422,079 2.4657 0.98%
2020-05-04 0 3.070 3.070 3.090 3.060 3.170 1,752,604 5,395,574 3.0786 2.470 2.470 2.486 2.462 2.550 2,178,620 2.4766 -4.36%
2020-04-29 0 3.210 3.210 3.230 3.150 3.330 3,958,000 12,797,800 3.2334 2.582 2.582 2.598 2.534 2.679 4,920,096 2.6011 1.58%
2020-04-28 0 3.160 3.150 3.160 3.080 3.160 2,606,000 8,106,080 3.1105 2.542 2.534 2.542 2.478 2.542 3,239,457 2.5023 2.27%
2020-04-27 0 3.090 3.090 3.100 3.070 3.160 3,258,000 10,118,730 3.1058 2.486 2.486 2.494 2.470 2.542 4,049,942 2.4985 0.32%
2020-04-24 0 3.080 3.060 3.080 3.060 3.110 1,285,000 3,951,030 3.0747 2.478 2.462 2.478 2.462 2.502 1,597,353 2.4735 -0.65%
2020-04-23 0 3.100 3.100 3.110 3.080 3.210 2,763,930 8,727,155 3.1575 2.494 2.494 2.502 2.478 2.582 3,435,776 2.5401 -1.27%
2020-04-22 0 3.140 3.130 3.140 3.060 3.170 1,738,300 5,420,402 3.1182 2.526 2.518 2.526 2.462 2.550 2,160,839 2.5085 1.29%
2020-04-21 0 3.100 3.100 3.110 3.070 3.190 1,337,000 4,158,890 3.1106 2.494 2.494 2.502 2.470 2.566 1,661,993 2.5024 -3.13%
2020-04-20 0 3.200 3.180 3.200 3.150 3.230 993,000 3,164,995 3.1873 2.574 2.558 2.574 2.534 2.598 1,234,375 2.5640 0.00%
2020-04-17 0 3.200 3.170 3.200 3.160 3.280 2,729,000 8,752,820 3.2073 2.574 2.550 2.574 2.542 2.639 3,392,355 2.5802 1.91%
2020-04-16 0 3.140 3.140 3.160 3.130 3.200 1,837,393 5,817,825 3.1663 2.526 2.526 2.542 2.518 2.574 2,284,019 2.5472 -1.57%
2020-04-15 0 3.190 3.170 3.190 3.130 3.260 3,850,319 12,290,081 3.1920 2.566 2.550 2.566 2.518 2.623 4,786,240 2.5678 -1.24%
2020-04-14 0 3.230 3.220 3.230 3.220 3.360 3,168,000 10,299,700 3.2512 2.598 2.590 2.598 2.590 2.703 3,938,065 2.6154 -0.62%
2020-04-09 0 3.250 3.240 3.250 3.220 3.300 4,008,000 13,047,370 3.2553 2.614 2.606 2.614 2.590 2.655 4,982,249 2.6188 0.93%
2020-04-08 0 3.220 3.220 3.230 3.200 3.320 1,857,000 6,025,520 3.2448 2.590 2.590 2.598 2.574 2.671 2,308,392 2.6103 -0.92%
2020-04-07 0 3.250 3.250 3.270 3.100 3.310 5,493,462 17,797,592 3.2398 2.614 2.614 2.631 2.494 2.663 6,828,792 2.6063 5.52%
2020-04-06 0 3.080 3.070 3.080 3.010 3.130 1,037,000 3,180,200 3.0667 2.478 2.470 2.478 2.421 2.518 1,289,070 2.4670 -1.60%
2020-04-03 0 3.130 3.110 3.130 3.080 3.180 1,980,194 6,172,023 3.1169 2.518 2.502 2.518 2.478 2.558 2,461,532 2.5074 -1.26%
2020-04-02 0 3.170 3.150 3.170 3.100 3.200 944,000 2,953,680 3.1289 2.550 2.534 2.550 2.494 2.574 1,173,464 2.5171 -0.31%
2020-04-01 0 3.180 3.180 3.190 3.180 3.330 2,492,110 8,044,227 3.2279 2.558 2.558 2.566 2.558 2.679 3,097,883 2.5967 -2.75%
2020-03-31 0 3.270 3.270 3.280 3.140 3.280 3,328,000 10,658,290 3.2026 2.631 2.631 2.639 2.526 2.639 4,136,958 2.5764 5.48%
2020-03-30 0 3.100 3.070 3.100 2.950 3.170 3,716,000 11,355,030 3.0557 2.494 2.470 2.494 2.373 2.550 4,619,271 2.4582 1.31%
2020-03-27 0 3.060 3.060 3.110 3.050 3.220 4,517,704 14,167,499 3.1360 2.462 2.462 2.502 2.454 2.590 5,615,850 2.5228 -1.29%
2020-03-26 0 3.100 3.100 3.110 3.020 3.220 5,992,794 18,787,507 3.1350 2.494 2.494 2.502 2.429 2.590 7,449,499 2.5220 -0.32%
2020-03-25 0 3.110 3.110 3.120 3.010 3.120 5,222,652 16,018,317 3.0671 2.502 2.502 2.510 2.421 2.510 6,492,154 2.4673 5.42%
2020-03-24 0 2.950 2.950 2.960 2.880 3.020 3,487,309 10,305,901 2.9553 2.373 2.373 2.381 2.317 2.429 4,334,991 2.3774 1.37%
2020-03-23 0 2.910 2.900 2.910 2.860 2.970 3,477,241 10,102,566 2.9053 2.341 2.333 2.341 2.301 2.389 4,322,475 2.3372 -2.68%
2020-03-20 0 2.990 2.980 2.990 2.880 3.000 5,376,435 15,752,586 2.9299 2.405 2.397 2.405 2.317 2.413 6,683,318 2.3570 6.03%
2020-03-19 0 2.820 2.820 2.840 2.810 3.060 8,111,085 23,281,855 2.8704 2.269 2.269 2.285 2.261 2.462 10,082,697 2.3091 -6.93%
2020-03-18 0 3.030 3.030 3.060 3.010 3.350 7,064,000 22,470,080 3.1809 2.438 2.438 2.462 2.421 2.695 8,781,090 2.5589 -4.72%
2020-03-17 0 3.180 3.170 3.180 3.080 3.300 6,073,146 19,144,743 3.1524 2.558 2.550 2.558 2.478 2.655 7,549,383 2.5359 -3.05%
2020-03-16 0 3.280 3.280 3.290 3.280 3.480 4,128,077 13,799,389 3.3428 2.639 2.639 2.647 2.639 2.800 5,131,514 2.6891 -5.75%
2020-03-13 0 3.480 3.480 3.500 3.300 3.520 7,732,646 26,261,181 3.3961 2.800 2.800 2.816 2.655 2.832 9,612,268 2.7320 -1.14%
2020-03-12 0 3.520 3.490 3.520 3.440 3.590 4,648,065 16,271,525 3.5007 2.832 2.808 2.832 2.767 2.888 5,777,899 2.8162 -2.22%
2020-03-11 0 3.600 3.580 3.600 3.560 3.690 5,538,000 20,029,135 3.6167 2.896 2.880 2.896 2.864 2.968 6,884,156 2.9095 1.12%
2020-03-10 0 3.560 3.550 3.560 3.420 3.620 5,174,000 18,191,040 3.5159 2.864 2.856 2.864 2.751 2.912 6,431,676 2.8284 3.79%
2020-03-09 0 3.430 3.430 3.440 3.420 3.720 8,077,000 28,522,018 3.5313 2.759 2.759 2.767 2.751 2.993 10,040,326 2.8407 -9.74%
2020-03-06 0 3.800 3.790 3.800 3.780 3.860 4,320,520 16,411,596 3.7985 3.057 3.049 3.057 3.041 3.105 5,370,736 3.0557 -2.31%
2020-03-05 0 3.890 3.880 3.890 3.800 3.930 2,847,000 11,014,660 3.8689 3.129 3.121 3.129 3.057 3.162 3,539,038 3.1123 2.64%
2020-03-04 0 3.790 3.780 3.790 3.780 3.860 6,830,184 26,003,407 3.8071 3.049 3.041 3.049 3.041 3.105 8,490,439 3.0627 -0.52%
2020-03-03 0 3.810 3.810 3.830 3.790 4.040 6,211,000 24,099,960 3.8802 3.065 3.065 3.081 3.049 3.250 7,720,746 3.1215 -3.54%
2020-03-02 0 3.950 3.950 3.960 3.820 4.030 10,023,000 39,604,280 3.9513 3.178 3.178 3.186 3.073 3.242 12,459,353 3.1787 4.77%
2020-02-28 0 3.770 3.760 3.770 3.720 4.000 13,277,411 50,506,880 3.8040 3.033 3.025 3.033 2.993 3.218 16,504,833 3.0601 -6.68%
2020-02-27 0 4.040 4.040 4.050 4.020 4.440 24,444,000 101,212,427 4.1406 3.250 3.250 3.258 3.234 3.572 30,385,754 3.3309 -8.18%
2020-02-26 0 4.400 4.390 4.400 4.350 4.610 9,130,000 40,897,240 4.4794 3.540 3.532 3.540 3.499 3.709 11,349,286 3.6035 -3.93%
2020-02-25 0 4.580 4.580 4.590 4.500 4.690 5,800,000 26,586,240 4.5838 3.684 3.684 3.692 3.620 3.773 7,209,842 3.6875 -1.08%
2020-02-24 0 4.630 4.630 4.640 4.280 4.670 14,742,153 67,182,579 4.5572 3.725 3.725 3.733 3.443 3.757 18,325,619 3.6660 6.68%
2020-02-21 0 4.340 4.340 4.350 4.330 4.450 4,997,261 21,917,309 4.3859 3.491 3.491 3.499 3.483 3.580 6,211,976 3.5282 0.70%
2020-02-20 0 4.310 4.310 4.320 4.160 4.360 6,224,000 26,645,140 4.2810 3.467 3.467 3.475 3.347 3.507 7,736,906 3.4439 4.61%
2020-02-19 0 4.120 4.110 4.130 4.110 4.150 757,000 3,121,930 4.1241 3.314 3.306 3.322 3.306 3.338 941,009 3.3176 0.49%
2020-02-18 0 4.100 4.100 4.110 4.100 4.210 1,953,961 8,078,100 4.1342 3.298 3.298 3.306 3.298 3.387 2,428,922 3.3258 -2.38%
2020-02-17 0 4.200 4.200 4.210 4.120 4.230 2,490,465 10,435,905 4.1903 3.379 3.379 3.387 3.314 3.403 3,095,838 3.3709 2.19%
2020-02-14 0 4.110 4.110 4.120 4.100 4.200 1,802,913 7,492,235 4.1556 3.306 3.306 3.314 3.298 3.379 2,241,158 3.3430 -0.24%
2020-02-13 0 4.120 4.120 4.130 3.990 4.180 5,235,448 21,459,701 4.0989 3.314 3.314 3.322 3.210 3.363 6,508,061 3.2974 3.52%
2020-02-12 0 3.980 3.980 3.990 3.860 4.030 2,041,560 8,057,831 3.9469 3.202 3.202 3.210 3.105 3.242 2,537,815 3.1751 2.58%
2020-02-11 0 3.880 3.850 3.880 3.840 3.890 923,000 3,565,600 3.8631 3.121 3.097 3.121 3.089 3.129 1,147,359 3.1077 0.52%
2020-02-10 0 3.860 3.860 3.880 3.840 3.920 2,008,685 7,769,910 3.8682 3.105 3.105 3.121 3.089 3.153 2,496,948 3.1118 -1.53%
2020-02-07 0 3.920 3.910 3.970 3.880 3.980 1,919,837 7,546,700 3.9309 3.153 3.145 3.194 3.121 3.202 2,386,504 3.1622 -1.01%
2020-02-06 0 3.960 3.950 3.970 3.820 3.970 1,896,563 7,421,751 3.9133 3.186 3.178 3.194 3.073 3.194 2,357,572 3.1480 4.21%
2020-02-05 0 3.800 3.790 3.800 3.770 3.860 2,688,721 10,244,014 3.8100 3.057 3.049 3.057 3.033 3.105 3,342,285 3.0650 0.00%
2020-02-04 0 3.800 3.790 3.800 3.780 3.840 1,780,000 6,779,250 3.8086 3.057 3.049 3.057 3.041 3.089 2,212,676 3.0638 1.06%
2020-02-03 0 3.760 3.720 3.760 3.560 3.780 2,725,409 10,032,418 3.6811 3.025 2.993 3.025 2.864 3.041 3,387,891 2.9613 1.90%
2020-01-31 0 3.690 3.690 3.700 3.680 3.820 1,532,000 5,682,675 3.7093 2.968 2.968 2.976 2.960 3.073 1,904,393 2.9840 -1.86%
2020-01-30 0 3.760 3.760 3.800 3.760 3.870 5,004,000 19,108,660 3.8187 3.025 3.025 3.057 3.025 3.113 6,220,353 3.0720 -3.09%
2020-01-29 0 3.880 3.870 3.900 3.850 4.020 2,453,000 9,550,405 3.8934 3.121 3.113 3.137 3.097 3.234 3,049,266 3.1320 -4.67%
2020-01-24 0 4.070 4.050 4.070 4.000 4.070 481,000 1,933,330 4.0194 3.274 3.258 3.274 3.218 3.274 597,920 3.2334 0.74%
2020-01-23 0 4.040 4.040 4.050 4.000 4.100 2,636,875 10,669,360 4.0462 3.250 3.250 3.258 3.218 3.298 3,277,837 3.2550 -1.46%
2020-01-22 0 4.100 4.100 4.130 4.090 4.210 3,986,000 16,508,740 4.1417 3.298 3.298 3.322 3.290 3.387 4,954,902 3.3318 -1.20%
2020-01-21 0 4.150 4.150 4.170 4.150 4.300 3,670,901 15,392,428 4.1931 3.338 3.338 3.355 3.338 3.459 4,563,210 3.3732 -3.04%
2020-01-20 0 4.280 4.280 4.310 4.280 4.400 5,206,475 22,616,074 4.3438 3.443 3.443 3.467 3.443 3.540 6,472,045 3.4944 -2.51%
2020-01-17 0 4.390 4.380 4.390 4.320 4.390 3,118,000 13,598,020 4.3611 3.532 3.524 3.532 3.475 3.532 3,875,912 3.5083 0.69%
2020-01-16 0 4.360 4.340 4.360 4.330 4.410 2,759,243 12,064,936 4.3726 3.507 3.491 3.507 3.483 3.548 3,429,949 3.5175 0.00%
2020-01-15 0 4.360 4.360 4.370 4.350 4.410 2,493,000 10,910,138 4.3763 3.507 3.507 3.515 3.499 3.548 3,098,989 3.5205 -0.23%
2020-01-14 0 4.370 4.370 4.380 4.270 4.400 3,550,000 15,461,800 4.3554 3.515 3.515 3.524 3.435 3.540 4,412,920 3.5038 1.39%
2020-01-13 0 4.310 4.310 4.320 4.240 4.320 1,472,000 6,321,080 4.2942 3.467 3.467 3.475 3.411 3.475 1,829,808 3.4545 1.41%
2020-01-10 0 4.250 4.220 4.250 4.210 4.280 809,000 3,426,825 4.2359 3.419 3.395 3.419 3.387 3.443 1,005,649 3.4076 -0.70%
2020-01-09 0 4.280 4.270 4.290 4.210 4.290 1,226,700 5,203,819 4.2421 3.443 3.435 3.451 3.387 3.451 1,524,882 3.4126 1.90%
2020-01-08 0 4.200 4.190 4.200 4.190 4.300 1,745,347 7,383,254 4.2302 3.379 3.371 3.379 3.371 3.459 2,169,599 3.4030 -1.64%
2020-01-07 0 4.270 4.260 4.270 4.260 4.330 2,130,500 9,165,270 4.3019 3.435 3.427 3.435 3.427 3.483 2,648,374 3.4607 -0.70%
2020-01-06 0 4.300 4.280 4.300 4.220 4.350 2,088,316 9,010,516 4.3147 3.459 3.443 3.459 3.395 3.499 2,595,936 3.4710 0.47%
2020-01-03 0 4.280 4.280 4.290 4.270 4.330 3,412,232 14,699,823 4.3080 3.443 3.443 3.451 3.435 3.483 4,241,664 3.4656 0.23%
2020-01-02 0 4.270 4.270 4.280 4.160 4.300 2,605,021 11,064,332 4.2473 3.435 3.435 3.443 3.347 3.459 3,238,240 3.4168 1.18%
2019-12-31 0 4.220 4.210 4.220 4.190 4.230 939,000 3,948,780 4.2053 3.395 3.387 3.395 3.371 3.403 1,167,249 3.3830 0.48%
2019-12-30 0 4.200 4.200 4.210 4.180 4.260 3,882,172 16,352,593 4.2122 3.379 3.379 3.387 3.363 3.427 4,825,836 3.3886 -1.18%
2019-12-27 0 4.250 4.250 4.260 4.230 4.290 2,335,276 9,948,172 4.2600 3.419 3.419 3.427 3.403 3.451 2,902,926 3.4269 -0.47%
2019-12-24 0 4.270 4.270 4.280 4.260 4.320 454,000 1,939,724 4.2725 3.435 3.435 3.443 3.427 3.475 564,357 3.4371 0.00%
2019-12-23 0 4.270 4.270 4.280 4.240 4.310 1,669,875 7,136,242 4.2735 3.435 3.435 3.443 3.411 3.467 2,075,782 3.4379 -0.23%
2019-12-20 0 4.280 4.280 4.290 4.280 4.350 3,082,000 13,314,166 4.3200 3.443 3.443 3.451 3.443 3.499 3,831,161 3.4752 -1.61%
2019-12-19 0 4.350 4.350 4.360 4.330 4.370 1,158,000 5,031,935 4.3454 3.499 3.499 3.507 3.483 3.515 1,439,482 3.4957 -0.23%
2019-12-18 0 4.360 4.360 4.370 4.330 4.400 1,604,000 6,983,555 4.3538 3.507 3.507 3.515 3.483 3.540 1,993,894 3.5025 0.23%
2019-12-17 0 4.350 4.350 4.360 4.290 4.380 3,057,000 13,259,755 4.3375 3.499 3.499 3.507 3.451 3.524 3,800,084 3.4893 0.69%
2019-12-16 0 4.320 4.320 4.350 4.320 4.450 2,621,000 11,420,730 4.3574 3.475 3.475 3.499 3.475 3.580 3,258,103 3.5053 -1.82%
2019-12-13 0 4.400 4.390 4.400 4.280 4.480 1,484,000 6,516,780 4.3914 3.540 3.532 3.540 3.443 3.604 1,844,725 3.5327 0.46%
2019-12-12 0 4.380 4.360 4.380 4.290 4.390 1,337,000 5,832,790 4.3626 3.524 3.507 3.524 3.451 3.532 1,661,993 3.5095 2.10%
2019-12-11 0 4.290 4.280 4.290 4.250 4.330 1,211,000 5,191,100 4.2866 3.451 3.443 3.451 3.419 3.483 1,505,365 3.4484 1.18%
2019-12-10 0 4.240 4.220 4.250 4.220 4.250 768,000 3,248,270 4.2295 3.411 3.395 3.419 3.395 3.419 954,683 3.4025 0.24%
2019-12-09 0 4.230 4.220 4.230 4.210 4.280 1,125,000 4,764,670 4.2353 3.403 3.395 3.403 3.387 3.443 1,398,461 3.4071 -0.70%
2019-12-06 0 4.260 4.260 4.270 4.260 4.370 1,766,431 7,562,289 4.2811 3.427 3.427 3.435 3.427 3.515 2,195,808 3.4440 -1.16%
2019-12-05 0 4.310 4.310 4.320 4.310 4.440 1,388,200 6,033,284 4.3461 3.467 3.467 3.475 3.467 3.572 1,725,638 3.4963 -0.46%
2019-12-04 0 4.330 4.320 4.330 4.280 4.370 623,000 2,700,980 4.3354 3.483 3.475 3.483 3.443 3.515 774,436 3.4877 0.23%
2019-12-03 0 4.320 4.310 4.350 4.310 4.380 593,000 2,567,450 4.3296 3.475 3.467 3.499 3.467 3.524 737,144 3.4830 -1.14%
2019-12-02 0 4.370 4.350 4.370 4.250 4.390 2,075,000 9,017,578 4.3458 3.515 3.499 3.515 3.419 3.532 2,579,383 3.4960 2.10%
2019-11-29 0 4.280 4.260 4.280 4.200 4.350 1,308,013 5,577,499 4.2641 3.443 3.427 3.443 3.379 3.499 1,625,960 3.4303 -0.47%
2019-11-28 0 4.300 4.300 4.310 4.250 4.350 1,828,000 7,878,432 4.3099 3.459 3.459 3.467 3.419 3.499 2,272,343 3.4671 1.18%
2019-11-27 0 4.250 4.230 4.250 4.210 4.360 1,408,000 5,981,050 4.2479 3.419 3.403 3.419 3.387 3.507 1,750,251 3.4173 -2.52%
2019-11-26 0 4.360 4.350 4.360 4.250 4.360 2,401,000 10,391,040 4.3278 3.507 3.499 3.507 3.419 3.507 2,984,626 3.4815 2.35%
2019-11-25 0 4.260 4.250 4.260 4.170 4.260 864,862 3,651,942 4.2226 3.427 3.419 3.427 3.355 3.427 1,075,089 3.3969 2.65%
2019-11-22 0 4.150 4.150 4.160 4.140 4.200 562,153 2,339,473 4.1616 3.338 3.338 3.347 3.330 3.379 698,799 3.3478 -0.72%
2019-11-21 0 4.180 4.160 4.180 4.130 4.210 820,000 3,408,140 4.1563 3.363 3.347 3.363 3.322 3.387 1,019,322 3.3435 -0.48%
2019-11-20 0 4.200 4.200 4.210 4.180 4.240 885,000 3,720,150 4.2036 3.379 3.379 3.387 3.363 3.411 1,100,122 3.3816 0.24%
2019-11-19 0 4.190 4.180 4.190 4.170 4.220 1,441,000 6,054,485 4.2016 3.371 3.363 3.371 3.355 3.395 1,791,273 3.3800 0.24%
2019-11-18 0 4.180 4.170 4.180 4.170 4.220 510,000 2,132,465 4.1813 3.363 3.355 3.363 3.355 3.395 633,969 3.3637 -0.24%
2019-11-15 0 4.190 4.180 4.190 4.180 4.230 640,000 2,685,480 4.1961 3.371 3.363 3.371 3.363 3.403 795,569 3.3755 -0.95%
2019-11-14 0 4.230 4.210 4.230 4.200 4.250 590,000 2,486,330 4.2141 3.403 3.387 3.403 3.379 3.419 733,415 3.3901 0.48%
2019-11-13 0 4.210 4.210 4.220 4.180 4.300 2,274,000 9,638,490 4.2386 3.387 3.387 3.395 3.363 3.459 2,826,755 3.4097 -2.55%
2019-11-12 0 4.320 4.300 4.320 4.280 4.350 1,750,000 7,523,280 4.2990 3.475 3.459 3.475 3.443 3.499 2,175,383 3.4584 -0.69%
2019-11-11 0 4.350 4.350 4.360 4.310 4.500 1,610,000 7,033,410 4.3686 3.499 3.499 3.507 3.467 3.620 2,001,353 3.5143 -2.90%
2019-11-08 0 4.480 4.470 4.480 4.360 4.490 1,276,000 5,691,920 4.4608 3.604 3.596 3.604 3.507 3.612 1,586,165 3.5885 1.82%
2019-11-07 0 4.400 4.400 4.410 4.350 4.420 1,533,813 6,729,647 4.3875 3.540 3.540 3.548 3.499 3.556 1,906,646 3.5296 0.92%
2019-11-06 0 4.360 4.350 4.360 4.310 4.380 2,642,000 11,513,780 4.3580 3.507 3.499 3.507 3.467 3.524 3,284,207 3.5058 1.16%
2019-11-05 0 4.310 4.300 4.310 4.300 4.350 2,414,000 10,420,335 4.3166 3.467 3.459 3.467 3.459 3.499 3,000,786 3.4725 -0.23%
2019-11-04 0 4.320 4.310 4.320 4.290 4.360 3,179,099 13,734,457 4.3202 3.475 3.467 3.475 3.451 3.507 3,951,862 3.4754 0.93%
2019-11-01 0 4.280 4.280 4.300 4.270 4.400 4,235,000 18,268,160 4.3136 3.443 3.443 3.459 3.435 3.540 5,264,428 3.4701 -2.28%
2019-10-31 0 4.380 4.370 4.380 4.370 4.440 1,087,000 4,764,080 4.3828 3.524 3.515 3.524 3.515 3.572 1,351,224 3.5258 -0.45%
2019-10-30 0 4.400 4.400 4.410 4.390 4.510 1,298,000 5,749,340 4.4294 3.540 3.540 3.548 3.532 3.628 1,613,513 3.5632 -0.90%
2019-10-29 0 4.440 4.430 4.440 4.430 4.500 446,000 1,987,730 4.4568 3.572 3.564 3.572 3.564 3.620 554,412 3.5853 0.23%
2019-10-28 0 4.430 4.420 4.430 4.380 4.450 633,000 2,805,040 4.4313 3.564 3.556 3.564 3.524 3.580 786,867 3.5648 0.68%
2019-10-25 0 4.400 4.390 4.400 4.370 4.440 1,977,581 8,707,401 4.4031 3.540 3.532 3.540 3.515 3.572 2,458,284 3.5421 -1.12%
2019-10-24 0 4.450 4.430 4.450 4.420 4.490 904,000 4,019,805 4.4467 3.580 3.564 3.580 3.556 3.612 1,123,741 3.5772 0.45%
2019-10-23 0 4.430 4.430 4.450 4.430 4.570 1,837,800 8,190,760 4.4568 3.564 3.564 3.580 3.564 3.676 2,284,525 3.5853 -2.64%
2019-10-22 0 4.550 4.540 4.550 4.520 4.600 621,194 2,828,475 4.5533 3.660 3.652 3.660 3.636 3.700 772,191 3.6629 -1.52%
2019-10-21 0 4.620 4.600 4.630 4.570 4.650 303,000 1,398,100 4.6142 3.717 3.700 3.725 3.676 3.741 376,652 3.7119 -0.43%
2019-10-18 0 4.640 4.540 4.640 4.540 4.640 1,222,172 5,622,503 4.6004 3.733 3.652 3.733 3.652 3.733 1,519,253 3.7008 1.09%
2019-10-17 0 4.590 4.590 4.600 4.550 4.630 401,000 1,839,180 4.5865 3.692 3.692 3.700 3.660 3.725 498,474 3.6896 1.10%
2019-10-16 0 4.540 4.540 4.560 4.540 4.690 565,837 2,600,229 4.5954 3.652 3.652 3.668 3.652 3.773 703,378 3.6968 -1.94%
2019-10-15 0 4.630 4.590 4.630 4.600 4.690 552,000 2,556,185 4.6308 3.725 3.692 3.725 3.700 3.773 686,178 3.7253 -0.64%
2019-10-14 0 4.660 4.650 4.670 4.600 4.710 561,000 2,615,080 4.6615 3.749 3.741 3.757 3.700 3.789 697,366 3.7499 1.97%
2019-10-11 0 4.570 4.570 4.580 4.410 4.580 798,577 3,629,496 4.5450 3.676 3.676 3.684 3.548 3.684 992,692 3.6562 1.78%
2019-10-10 0 4.490 4.480 4.490 4.460 4.510 580,298 2,606,741 4.4921 3.612 3.604 3.612 3.588 3.628 721,355 3.6137 0.45%
2019-10-09 0 4.470 4.470 4.490 4.440 4.510 389,109 1,739,311 4.4700 3.596 3.596 3.612 3.572 3.628 483,692 3.5959 -0.45%
2019-10-08 0 4.490 4.470 4.490 4.440 4.540 678,000 3,041,440 4.4859 3.612 3.596 3.612 3.572 3.652 842,806 3.6087 2.51%
2019-10-04 0 4.380 4.380 4.400 4.360 4.510 2,168,000 9,548,820 4.4044 3.524 3.524 3.540 3.507 3.628 2,694,989 3.5432 -2.45%
2019-10-03 0 4.490 4.480 4.490 4.460 4.530 1,549,000 6,945,300 4.4837 3.612 3.604 3.612 3.588 3.644 1,925,525 3.6070 -1.10%
2019-10-02 0 4.540 4.530 4.540 4.480 4.570 403,000 1,822,650 4.5227 3.652 3.644 3.652 3.604 3.676 500,960 3.6383 -0.44%
2019-09-30 0 4.560 4.530 4.560 4.460 4.560 320,000 1,439,340 4.4979 3.668 3.644 3.668 3.588 3.668 397,784 3.6184 0.22%
2019-09-27 0 4.550 4.540 4.550 4.530 4.650 598,000 2,721,100 4.5503 3.660 3.652 3.660 3.644 3.741 743,360 3.6605 -1.09%
2019-09-26 0 4.600 4.590 4.600 4.580 4.640 978,000 4,502,940 4.6042 3.700 3.692 3.700 3.684 3.733 1,215,729 3.7039 -0.43%
2019-09-25 0 4.620 4.620 4.640 4.610 4.670 667,000 3,089,710 4.6322 3.717 3.717 3.733 3.709 3.757 829,132 3.7264 -1.70%
2019-09-24 0 4.700 4.660 4.700 4.660 4.780 890,000 4,191,225 4.7092 3.781 3.749 3.781 3.749 3.845 1,106,338 3.7884 -0.63%
2019-09-23 0 4.730 4.700 4.730 4.680 4.750 676,814 3,187,262 4.7092 3.805 3.781 3.805 3.765 3.821 841,331 3.7884 -0.84%
2019-09-20 0 4.770 4.770 4.780 4.760 4.840 620,000 2,980,443 4.8072 3.837 3.837 3.845 3.829 3.894 770,707 3.8672 -0.63%
2019-09-19 0 4.800 4.780 4.800 4.770 4.940 613,181 2,954,685 4.8186 3.861 3.845 3.861 3.837 3.974 762,231 3.8764 -1.64%
2019-09-18 0 4.880 4.880 4.910 4.880 4.970 710,000 3,485,020 4.9085 3.926 3.926 3.950 3.926 3.998 882,584 3.9487 -0.61%
2019-09-17 0 4.910 4.890 4.910 4.870 5.010 434,514 2,129,997 4.9020 3.950 3.934 3.950 3.918 4.030 540,134 3.9435 -1.60%
2019-09-16 0 4.990 4.950 4.990 4.930 5.040 952,000 4,735,294 4.9740 4.014 3.982 4.014 3.966 4.054 1,183,409 4.0014 -0.20%
2019-09-13 0 5.000 4.990 5.000 4.930 5.030 370,455 1,841,806 4.9717 4.022 4.014 4.022 3.966 4.046 460,504 3.9995 0.20%
2019-09-12 0 4.990 4.990 5.030 4.980 5.030 396,000 1,979,440 4.9986 4.014 4.014 4.046 4.006 4.046 492,258 4.0211 0.60%
2019-09-11 0 4.960 4.940 4.960 4.890 4.980 404,000 1,996,930 4.9429 3.990 3.974 3.990 3.934 4.006 502,203 3.9763 0.61%
2019-09-10 0 4.930 4.920 4.930 4.870 4.950 585,001 2,868,634 4.9036 3.966 3.958 3.966 3.918 3.982 727,201 3.9448 1.02%
2019-09-09 0 4.880 4.880 4.900 4.820 4.950 989,000 4,832,048 4.8858 3.926 3.926 3.942 3.877 3.982 1,229,402 3.9304 1.24%
2019-09-06 0 4.900 4.880 4.900 4.860 4.960 646,746 3,170,663 4.9025 3.877 3.862 3.877 3.846 3.925 817,298 3.8794 0.20%
2019-09-05 0 4.890 4.850 4.900 4.710 4.920 1,449,000 7,013,660 4.8403 3.870 3.838 3.877 3.727 3.893 1,831,113 3.8303 4.26%
2019-09-04 0 4.690 4.680 4.690 4.610 4.700 737,864 3,438,671 4.6603 3.711 3.703 3.711 3.648 3.719 932,445 3.6878 2.18%
2019-09-03 0 4.590 4.590 4.600 4.570 4.770 2,662,000 12,370,020 4.6469 3.632 3.632 3.640 3.616 3.775 3,363,991 3.6772 -3.77%
2019-09-02 0 4.770 4.720 4.770 4.710 4.880 1,563,000 7,492,920 4.7939 3.775 3.735 3.775 3.727 3.862 1,975,176 3.7935 -0.63%
2019-08-30 0 4.800 4.780 4.800 4.730 4.840 1,547,098 7,388,152 4.7755 3.798 3.783 3.798 3.743 3.830 1,955,080 3.7790 2.56%
2019-08-29 0 4.680 4.680 4.710 4.610 4.780 500,000 2,326,070 4.6521 3.703 3.703 3.727 3.648 3.783 631,854 3.6813 0.43%
2019-08-28 0 4.660 4.660 4.690 4.630 4.710 678,000 3,163,890 4.6665 3.688 3.688 3.711 3.664 3.727 856,794 3.6927 0.65%
2019-08-27 0 4.630 4.630 4.660 4.560 4.670 1,135,658 5,246,280 4.6196 3.664 3.664 3.688 3.608 3.695 1,435,140 3.6556 1.54%
2019-08-26 0 4.560 4.560 4.570 4.550 4.680 1,598,955 7,340,535 4.5908 3.608 3.608 3.616 3.601 3.703 2,020,612 3.6328 -4.20%
2019-08-23 0 4.760 4.750 4.760 4.750 4.880 2,239,000 10,735,600 4.7948 3.767 3.759 3.767 3.759 3.862 2,829,443 3.7942 -2.66%
2019-08-22 0 4.890 4.880 4.900 4.860 4.970 2,430,000 11,916,795 4.9040 3.870 3.862 3.877 3.846 3.933 3,070,811 3.8807 -0.20%
2019-08-21 0 4.900 4.890 4.900 4.880 4.980 1,350,000 6,658,055 4.9319 3.877 3.870 3.877 3.862 3.941 1,706,006 3.9027 -1.21%
2019-08-20 0 4.960 4.960 4.970 4.910 4.980 1,034,000 5,116,440 4.9482 3.925 3.925 3.933 3.885 3.941 1,306,674 3.9156 0.61%
2019-08-19 0 4.930 4.920 4.930 4.900 4.980 1,621,000 7,985,675 4.9264 3.901 3.893 3.901 3.877 3.941 2,048,471 3.8984 1.65%
2019-08-16 0 4.850 4.850 4.870 4.800 4.930 2,610,000 12,663,250 4.8518 3.838 3.838 3.854 3.798 3.901 3,298,278 3.8394 0.83%
2019-08-15 0 4.810 4.810 4.820 4.790 4.870 3,447,815 16,605,852 4.8163 3.806 3.806 3.814 3.790 3.854 4,357,032 3.8113 -1.23%
2019-08-14 0 4.870 4.870 4.880 4.870 4.930 1,303,000 6,380,270 4.8966 3.854 3.854 3.862 3.854 3.901 1,646,612 3.8748 1.46%
2019-08-13 0 4.800 4.790 4.800 4.790 5.050 1,518,284 7,395,861 4.8712 3.798 3.790 3.798 3.790 3.996 1,918,668 3.8547 -5.14%
2019-08-12 0 5.060 5.050 5.060 4.670 5.110 1,840,000 9,057,660 4.9226 4.004 3.996 4.004 3.695 4.044 2,325,223 3.8954 6.98%
2019-08-09 0 4.730 4.710 4.730 4.730 4.910 580,000 2,784,430 4.8007 3.743 3.727 3.743 3.743 3.885 732,951 3.7989 -1.46%
2019-08-08 0 4.800 4.800 4.810 4.750 4.820 356,225 1,707,277 4.7927 3.798 3.798 3.806 3.759 3.814 450,164 3.7926 1.27%
2019-08-07 0 4.740 4.740 4.770 4.710 4.810 310,000 1,470,460 4.7434 3.751 3.751 3.775 3.727 3.806 391,750 3.7536 -0.63%
2019-08-06 0 4.770 4.770 4.780 4.470 4.810 3,081,871 14,154,829 4.5929 3.775 3.775 3.783 3.537 3.806 3,894,586 3.6345 2.14%
2019-08-05 0 4.670 4.670 4.700 4.670 4.950 1,357,030 6,566,535 4.8389 3.695 3.695 3.719 3.695 3.917 1,714,890 3.8291 -5.66%
2019-08-02 0 4.950 4.950 4.960 4.850 4.980 1,516,000 7,449,110 4.9137 3.917 3.917 3.925 3.838 3.941 1,915,782 3.8883 -0.20%
2019-08-01 0 4.960 4.950 4.960 4.950 5.060 3,147,000 15,602,430 4.9579 3.925 3.917 3.925 3.917 4.004 3,976,890 3.9233 -0.20%
2019-07-31 0 4.970 4.970 4.990 4.960 5.160 1,187,000 5,970,950 5.0303 3.933 3.933 3.949 3.925 4.083 1,500,022 3.9806 -2.74%
2019-07-30 0 5.110 5.100 5.110 5.100 5.180 605,000 3,103,460 5.1297 4.044 4.036 4.044 4.036 4.099 764,543 4.0592 -0.20%
2019-07-29 0 5.120 5.120 5.140 5.110 5.200 403,874 2,080,986 5.1526 4.052 4.052 4.067 4.044 4.115 510,379 4.0773 -1.35%
2019-07-26 0 5.190 5.180 5.220 5.170 5.400 1,301,000 6,802,050 5.2283 4.107 4.099 4.131 4.091 4.273 1,644,084 4.1373 -3.17%
2019-07-25 0 5.360 5.360 5.380 5.280 5.440 445,000 2,387,000 5.3640 4.241 4.241 4.257 4.178 4.305 562,350 4.2447 0.19%
2019-07-24 0 5.350 5.350 5.390 5.330 5.450 483,892 2,612,987 5.3999 4.234 4.234 4.265 4.218 4.313 611,498 4.2731 0.19%
2019-07-23 0 5.340 5.340 5.370 5.330 5.400 567,000 3,037,750 5.3576 4.226 4.226 4.249 4.218 4.273 716,523 4.2396 0.00%
2019-07-22 0 5.340 5.330 5.340 5.280 5.410 613,000 3,280,260 5.3512 4.226 4.218 4.226 4.178 4.281 774,653 4.2345 0.38%
2019-07-19 0 5.320 5.320 5.340 5.270 5.450 749,000 4,007,890 5.3510 4.210 4.210 4.226 4.170 4.313 946,517 4.2344 1.14%
2019-07-18 0 5.260 5.250 5.260 5.210 5.320 1,293,000 6,788,970 5.2506 4.162 4.154 4.162 4.123 4.210 1,633,975 4.1549 0.57%
2019-07-17 0 5.230 5.200 5.230 5.150 5.280 1,821,889 9,479,251 5.2030 4.139 4.115 4.139 4.075 4.178 2,302,336 4.1172 -1.13%
2019-07-16 0 5.290 5.260 5.290 5.140 5.300 740,000 3,859,767 5.2159 4.186 4.162 4.186 4.067 4.194 935,144 4.1275 2.92%
2019-07-15 0 5.140 5.120 5.140 5.100 5.140 1,821,000 9,364,360 5.1424 4.067 4.052 4.067 4.036 4.067 2,301,213 4.0693 -1.15%
2019-07-12 0 5.200 5.160 5.200 5.140 5.240 1,296,000 6,723,890 5.1882 4.115 4.083 4.115 4.067 4.147 1,637,766 4.1055 0.00%
2019-07-11 0 5.200 5.200 5.230 5.190 5.300 1,009,000 5,295,785 5.2485 4.115 4.115 4.139 4.107 4.194 1,275,082 4.1533 -0.57%
2019-07-10 0 5.230 5.200 5.230 5.160 5.320 1,426,493 7,464,038 5.2324 4.139 4.115 4.139 4.083 4.210 1,802,671 4.1405 -1.32%
2019-07-09 0 5.300 5.280 5.300 5.250 5.400 1,503,000 8,011,168 5.3301 4.194 4.178 4.194 4.154 4.273 1,899,353 4.2178 -0.56%
2019-07-08 0 5.330 5.300 5.330 5.290 5.550 1,317,012 7,066,633 5.3657 4.218 4.194 4.218 4.186 4.392 1,664,319 4.2460 -3.62%
2019-07-05 0 5.530 5.510 5.530 5.420 5.550 648,160 3,559,868 5.4923 4.376 4.360 4.376 4.289 4.392 819,085 4.3462 0.91%
2019-07-04 0 5.480 5.480 5.490 5.480 5.630 648,000 3,590,680 5.5412 4.336 4.336 4.344 4.336 4.455 818,883 4.3849 -0.54%
2019-07-03 0 5.510 5.490 5.510 5.390 5.520 2,010,000 10,989,880 5.4676 4.360 4.344 4.360 4.265 4.368 2,540,053 4.3266 -0.18%
2019-07-02 0 5.520 5.520 5.550 5.130 5.660 4,005,000 21,621,570 5.3986 4.368 4.368 4.392 4.059 4.479 5,061,151 4.2721 8.66%
2019-06-28 0 5.080 5.060 5.080 4.990 5.080 3,551,000 17,632,430 4.9655 4.020 4.004 4.020 3.949 4.020 4,487,428 3.9293 0.99%
2019-06-27 0 5.030 5.010 5.030 4.980 5.050 1,815,724 9,104,115 5.0140 3.980 3.965 3.980 3.941 3.996 2,294,545 3.9677 0.80%
2019-06-26 0 4.990 4.980 4.990 4.960 5.030 587,099 2,935,918 5.0007 3.949 3.941 3.949 3.925 3.980 741,922 3.9572 -0.20%
2019-06-25 0 5.000 4.980 5.000 4.980 5.150 1,246,024 6,255,948 5.0207 3.957 3.941 3.957 3.941 4.075 1,574,611 3.9730 -2.15%
2019-06-24 0 5.110 5.110 5.150 5.030 5.180 971,000 4,946,280 5.0940 4.044 4.044 4.075 3.980 4.099 1,227,061 4.0310 1.59%
2019-06-21 0 5.030 5.020 5.030 5.000 5.120 2,035,000 10,281,530 5.0523 3.980 3.972 3.980 3.957 4.052 2,571,646 3.9980 -0.98%
2019-06-20 0 5.080 5.070 5.080 5.010 5.120 1,567,505 7,961,585 5.0791 4.020 4.012 4.020 3.965 4.052 1,980,869 4.0192 1.20%
2019-06-19 0 5.020 5.010 5.020 5.000 5.060 1,141,000 5,738,330 5.0292 3.972 3.965 3.972 3.957 4.004 1,441,891 3.9797 1.41%
2019-06-18 0 4.950 4.940 4.950 4.920 4.980 847,000 4,185,670 4.9418 3.917 3.909 3.917 3.893 3.941 1,070,361 3.9105 0.20%
2019-06-17 0 4.940 4.940 4.960 4.940 5.130 391,000 1,939,039 4.9592 3.909 3.909 3.925 3.909 4.059 494,110 3.9243 -1.00%
2019-06-14 0 4.990 4.990 5.010 4.970 5.050 932,000 4,650,964 4.9903 3.949 3.949 3.965 3.933 3.996 1,177,776 3.9489 -1.19%
2019-06-13 0 5.050 5.050 5.060 5.000 5.090 516,000 2,600,215 5.0392 3.996 3.996 4.004 3.957 4.028 652,073 3.9876 -1.17%
2019-06-12 0 5.110 5.100 5.110 4.940 5.160 2,479,000 12,554,030 5.0642 4.044 4.036 4.044 3.909 4.083 3,132,733 4.0074 0.39%
2019-06-11 0 5.090 5.060 5.090 4.930 5.100 897,062 4,512,741 5.0306 4.028 4.004 4.028 3.901 4.036 1,133,625 3.9808 3.46%
2019-06-10 0 4.920 4.920 4.930 4.900 5.050 1,877,706 9,343,530 4.9760 3.893 3.893 3.901 3.877 3.996 2,372,872 3.9376 1.86%
2019-06-06 0 4.830 4.830 4.850 4.760 4.920 1,633,172 7,869,448 4.8185 3.822 3.822 3.838 3.767 3.893 2,063,853 3.8130 -0.82%
2019-06-05 0 4.870 4.860 4.870 4.770 4.970 1,615,987 7,933,340 4.9093 3.854 3.846 3.854 3.775 3.933 2,042,136 3.8848 3.18%
2019-06-04 0 4.720 4.720 4.730 4.700 5.000 4,407,644 21,122,018 4.7921 3.735 3.735 3.743 3.719 3.957 5,569,976 3.7921 -5.22%
2019-06-03 0 4.980 4.980 4.990 4.900 5.010 1,045,000 5,198,260 4.9744 3.941 3.941 3.949 3.877 3.965 1,320,575 3.9364 0.40%
2019-05-31 0 4.960 4.960 4.970 4.950 5.050 1,309,000 6,536,270 4.9933 3.925 3.925 3.933 3.917 3.996 1,654,194 3.9513 -0.80%
2019-05-30 0 5.000 4.990 5.000 4.870 5.060 4,793,000 23,751,120 4.9554 3.957 3.949 3.957 3.854 4.004 6,056,953 3.9213 -1.19%
2019-05-29 0 5.060 5.060 5.070 5.060 5.140 912,295 4,650,244 5.0973 4.004 4.004 4.012 4.004 4.067 1,152,875 4.0336 -0.78%
2019-05-28 0 5.100 5.080 5.100 5.050 5.190 6,712,000 34,214,250 5.0975 4.036 4.020 4.036 3.996 4.107 8,482,009 4.0337 0.39%
2019-05-27 0 5.080 5.080 5.100 5.040 5.180 2,233,000 11,389,420 5.1005 4.020 4.020 4.036 3.988 4.099 2,821,860 4.0361 0.79%
2019-05-24 0 5.040 5.030 5.040 5.030 5.140 2,513,000 12,697,480 5.0527 3.988 3.980 3.988 3.980 4.067 3,175,699 3.9983 -0.79%
2019-05-23 0 5.080 5.080 5.100 5.070 5.260 1,896,000 9,701,070 5.1166 4.020 4.020 4.036 4.012 4.162 2,395,991 4.0489 -3.33%
2019-05-22 0 5.320 5.320 5.340 5.200 5.370 1,356,787 7,160,660 5.2777 4.158 4.158 4.174 4.065 4.197 1,735,791 4.1253 1.72%
2019-05-21 0 5.230 5.220 5.230 5.140 5.250 1,016,700 5,302,220 5.2151 4.088 4.080 4.088 4.018 4.104 1,300,704 4.0764 1.16%
2019-05-20 0 5.170 5.160 5.170 5.160 5.250 5,255,000 27,322,560 5.1993 4.041 4.033 4.041 4.033 4.104 6,722,927 4.0641 -1.52%
2019-05-17 0 5.250 5.250 5.260 5.240 5.400 1,970,000 10,368,860 5.2634 4.104 4.104 4.111 4.096 4.221 2,520,298 4.1141 -2.96%
2019-05-16 0 5.410 5.410 5.420 5.370 5.430 533,000 2,878,700 5.4009 4.229 4.229 4.237 4.197 4.244 681,888 4.2217 0.00%
2019-05-15 0 5.410 5.410 5.450 5.400 5.500 403,000 2,186,020 5.4244 4.229 4.229 4.260 4.221 4.299 515,574 4.2400 -0.37%
2019-05-14 0 5.430 5.400 5.430 5.390 5.450 1,330,000 7,194,300 5.4092 4.244 4.221 4.244 4.213 4.260 1,701,521 4.2282 -1.45%
2019-05-10 0 5.510 5.480 5.510 5.400 5.530 1,942,214 10,547,921 5.4309 4.307 4.283 4.307 4.221 4.323 2,484,750 4.2451 2.80%
2019-05-09 0 5.360 5.350 5.360 5.340 5.500 2,549,000 13,704,855 5.3766 4.190 4.182 4.190 4.174 4.299 3,261,036 4.2026 -2.90%
2019-05-08 0 5.520 5.510 5.520 5.500 5.600 935,864 5,164,798 5.5187 4.315 4.307 4.315 4.299 4.377 1,197,287 4.3137 -1.60%
2019-05-07 0 5.610 5.610 5.620 5.550 5.680 1,300,000 7,293,530 5.6104 4.385 4.385 4.393 4.338 4.440 1,663,141 4.3854 1.26%
2019-05-06 0 5.540 5.540 5.550 5.500 5.700 3,247,370 18,005,626 5.5447 4.330 4.330 4.338 4.299 4.455 4,154,488 4.3340 -3.65%
2019-05-03 0 5.750 5.740 5.750 5.650 5.790 1,291,000 7,368,880 5.7079 4.495 4.487 4.495 4.416 4.526 1,651,627 4.4616 -0.35%
2019-05-02 0 5.770 5.770 5.790 5.740 5.820 1,340,000 7,746,590 5.7810 4.510 4.510 4.526 4.487 4.549 1,714,314 4.5188 0.17%
2019-04-30 0 5.760 5.740 5.760 5.670 5.790 1,315,000 7,544,730 5.7374 4.502 4.487 4.502 4.432 4.526 1,682,331 4.4847 1.23%
2019-04-29 0 5.690 5.680 5.690 5.670 5.750 910,000 5,181,170 5.6936 4.448 4.440 4.448 4.432 4.495 1,164,199 4.4504 0.35%
2019-04-26 0 5.670 5.670 5.690 5.670 5.710 3,647,279 20,711,547 5.6786 4.432 4.432 4.448 4.432 4.463 4,666,107 4.4387 -0.35%
2019-04-25 0 5.690 5.680 5.690 5.600 5.760 2,210,543 12,574,051 5.6882 4.448 4.440 4.448 4.377 4.502 2,828,034 4.4462 -1.22%
2019-04-24 0 5.760 5.750 5.760 5.700 5.830 3,295,000 18,932,315 5.7458 4.502 4.495 4.502 4.455 4.557 4,215,423 4.4912 1.41%
2019-04-23 0 5.680 5.680 5.700 5.680 5.900 8,859,962 50,555,271 5.7060 4.440 4.440 4.455 4.440 4.612 11,334,896 4.4601 -3.24%
2019-04-18 0 5.870 5.860 5.870 5.820 5.960 3,060,000 18,015,675 5.8875 4.588 4.580 4.588 4.549 4.659 3,914,778 4.6020 -0.51%
2019-04-17 0 5.900 5.900 5.910 5.790 5.970 2,262,000 13,233,120 5.8502 4.612 4.612 4.620 4.526 4.666 2,893,865 4.5728 -0.51%
2019-04-16 0 5.930 5.920 5.930 5.760 5.940 2,021,432 11,824,800 5.8497 4.635 4.627 4.635 4.502 4.643 2,586,097 4.5725 2.07%
2019-04-15 0 5.810 5.800 5.810 5.800 5.970 3,959,000 23,216,400 5.8642 4.541 4.534 4.541 4.534 4.666 5,064,904 4.5838 -0.51%
2019-04-12 0 5.840 5.840 5.850 5.800 6.000 4,947,067 28,894,415 5.8407 4.565 4.565 4.573 4.534 4.690 6,328,977 4.5654 -1.52%
2019-04-11 0 5.930 5.930 5.950 5.910 6.200 3,340,012 20,196,493 6.0468 4.635 4.635 4.651 4.620 4.846 4,273,008 4.7265 -3.58%
2019-04-10 0 6.150 6.140 6.150 6.120 6.250 2,566,339 15,841,481 6.1728 4.807 4.799 4.807 4.784 4.885 3,283,218 4.8250 -0.81%
2019-04-09 0 6.200 6.200 6.210 6.160 6.270 4,175,000 25,944,445 6.2142 4.846 4.846 4.854 4.815 4.901 5,341,241 4.8574 0.00%
2019-04-08 0 6.200 6.190 6.200 6.150 6.390 3,788,247 23,599,148 6.2296 4.846 4.838 4.846 4.807 4.995 4,846,453 4.8694 -1.27%
2019-04-04 0 6.280 6.270 6.280 6.250 6.450 3,843,500 24,330,417 6.3303 4.909 4.901 4.909 4.885 5.042 4,917,140 4.9481 -1.87%
2019-04-03 0 6.400 6.400 6.410 6.300 6.440 2,787,012 17,789,676 6.3831 5.003 5.003 5.010 4.924 5.034 3,565,534 4.9893 1.59%
2019-04-02 0 6.300 6.300 6.320 6.270 6.430 2,320,615 14,637,531 6.3076 4.924 4.924 4.940 4.901 5.026 2,968,854 4.9304 -0.79%
2019-04-01 0 6.350 6.340 6.350 6.300 6.380 1,338,469 8,484,110 6.3387 4.963 4.956 4.963 4.924 4.987 1,712,356 4.9546 1.93%
2019-03-29 0 6.230 6.220 6.230 6.220 6.350 2,850,000 17,866,930 6.2691 4.870 4.862 4.870 4.862 4.963 3,646,117 4.9003 0.00%
2019-03-28 0 6.230 6.230 6.240 6.200 6.360 1,284,000 8,026,665 6.2513 4.870 4.870 4.878 4.846 4.971 1,642,671 4.8863 -1.42%
2019-03-27 0 6.320 6.310 6.320 6.240 6.350 1,536,095 9,676,244 6.2992 4.940 4.932 4.940 4.878 4.963 1,965,187 4.9238 1.77%
2019-03-26 0 6.210 6.210 6.220 6.190 6.380 1,269,000 7,937,939 6.2553 4.854 4.854 4.862 4.838 4.987 1,623,481 4.8895 -2.05%
2019-03-25 0 6.340 6.320 6.340 6.300 6.520 1,276,000 8,130,930 6.3722 4.956 4.940 4.956 4.924 5.096 1,632,437 4.9809 -3.79%
2019-03-22 0 6.590 6.550 6.590 6.500 6.660 896,000 5,871,325 6.5528 5.151 5.120 5.151 5.081 5.206 1,146,288 5.1220 0.46%
2019-03-21 0 6.560 6.560 6.580 6.440 6.700 2,009,376 13,294,330 6.6161 5.128 5.128 5.143 5.034 5.237 2,570,673 5.1715 1.55%
2019-03-20 0 6.460 6.420 6.460 6.400 6.660 1,587,189 10,282,853 6.4787 5.049 5.018 5.049 5.003 5.206 2,030,553 5.0641 -1.52%
2019-03-19 0 6.560 6.560 6.600 6.550 6.800 1,650,000 10,898,800 6.6053 5.128 5.128 5.159 5.120 5.315 2,110,910 5.1631 -2.53%
2019-03-18 0 6.730 6.730 6.740 6.660 6.780 1,427,000 9,586,550 6.7180 5.261 5.261 5.268 5.206 5.300 1,825,617 5.2511 -0.30%
2019-03-15 0 6.750 6.720 6.750 6.600 6.840 1,670,000 11,230,980 6.7251 5.276 5.253 5.276 5.159 5.347 2,136,496 5.2567 2.12%
2019-03-14 0 6.610 6.610 6.620 6.600 6.800 1,050,677 6,974,779 6.6384 5.167 5.167 5.175 5.159 5.315 1,344,172 5.1889 -1.34%
2019-03-13 0 6.700 6.700 6.710 6.530 6.760 2,089,000 13,934,107 6.6702 5.237 5.237 5.245 5.104 5.284 2,672,540 5.2138 0.30%
2019-03-12 0 6.680 6.680 6.690 6.560 6.750 2,388,000 15,902,463 6.6593 5.221 5.221 5.229 5.128 5.276 3,055,062 5.2053 2.77%
2019-03-11 0 6.500 6.460 6.500 6.120 6.550 2,218,000 14,243,632 6.4218 5.081 5.049 5.081 4.784 5.120 2,837,574 5.0197 3.34%
2019-03-08 0 6.290 6.290 6.300 6.290 6.600 3,280,000 21,138,835 6.4448 4.917 4.917 4.924 4.917 5.159 4,196,232 5.0376 -4.70%
2019-03-07 0 6.600 6.600 6.610 6.560 6.870 8,738,012 58,740,782 6.7224 5.159 5.159 5.167 5.128 5.370 11,178,881 5.2546 -1.64%
2019-03-06 0 6.710 6.710 6.720 6.500 6.880 6,300,000 42,253,431 6.7069 5.245 5.245 5.253 5.081 5.378 8,059,837 5.2425 1.82%
2019-03-05 0 6.590 6.550 6.590 6.410 6.650 1,538,000 10,050,960 6.5351 5.151 5.120 5.151 5.010 5.198 1,967,624 5.1082 2.81%
2019-03-04 0 6.410 6.410 6.430 6.190 6.530 3,430,860 21,843,154 6.3667 5.010 5.010 5.026 4.838 5.104 4,389,234 4.9765 4.06%
2019-03-01 0 6.160 6.160 6.170 6.120 6.190 1,182,000 7,284,390 6.1628 4.815 4.815 4.823 4.784 4.838 1,512,179 4.8171 -0.16%
2019-02-28 0 6.170 6.110 6.170 6.040 6.240 2,091,000 12,806,730 6.1247 4.823 4.776 4.823 4.721 4.878 2,675,098 4.7874 0.00%
2019-02-27 0 6.170 6.170 6.180 6.170 6.480 3,034,866 19,148,246 6.3094 4.823 4.823 4.831 4.823 5.065 3,882,623 4.9318 -4.64%
2019-02-26 0 6.470 6.420 6.470 6.370 6.500 2,639,987 17,023,176 6.4482 5.057 5.018 5.057 4.979 5.081 3,377,439 5.0403 1.89%
2019-02-25 0 6.350 6.340 6.350 6.300 6.400 1,868,000 11,846,794 6.3420 4.963 4.956 4.963 4.924 5.003 2,389,806 4.9572 0.63%
2019-02-22 0 6.310 6.310 6.350 6.270 6.400 1,250,000 7,914,350 6.3315 4.932 4.932 4.963 4.901 5.003 1,599,174 4.9490 -0.47%
2019-02-21 0 6.340 6.310 6.340 6.280 6.440 1,528,000 9,709,735 6.3545 4.956 4.932 4.956 4.909 5.034 1,954,830 4.9670 1.12%
2019-02-20 0 6.270 6.250 6.270 6.250 6.460 1,753,283 11,059,182 6.3077 4.901 4.885 4.901 4.885 5.049 2,243,044 4.9304 -1.88%
2019-02-19 0 6.390 6.380 6.390 6.330 6.610 2,336,500 15,182,980 6.4982 4.995 4.987 4.995 4.948 5.167 2,989,176 5.0793 -2.44%
2019-02-18 0 6.550 6.530 6.550 6.500 6.600 1,268,000 8,307,160 6.5514 5.120 5.104 5.120 5.081 5.159 1,622,202 5.1209 1.87%
2019-02-15 0 6.430 6.420 6.430 6.400 6.700 909,000 5,916,680 6.5090 5.026 5.018 5.026 5.003 5.237 1,162,919 5.0878 -3.89%
2019-02-14 0 6.690 6.690 6.700 6.570 6.770 1,348,320 9,004,720 6.6785 5.229 5.229 5.237 5.135 5.292 1,724,959 5.2203 1.36%
2019-02-13 0 6.600 6.600 6.620 6.520 6.640 1,202,606 7,937,439 6.6002 5.159 5.159 5.175 5.096 5.190 1,538,541 5.1591 0.61%
2019-02-12 0 6.560 6.560 6.570 6.490 6.670 1,124,118 7,386,807 6.5712 5.128 5.128 5.135 5.073 5.214 1,438,128 5.1364 -1.06%
2019-02-11 0 6.630 6.630 6.640 6.510 6.660 1,255,000 8,291,650 6.6069 5.182 5.182 5.190 5.089 5.206 1,605,571 5.1643 1.07%
2019-02-08 0 6.560 6.550 6.560 6.350 6.630 1,487,703 9,621,222 6.4672 5.128 5.120 5.128 4.963 5.182 1,903,277 5.0551 0.61%
2019-02-04 0 6.520 6.490 6.520 6.370 6.530 946,233 6,081,088 6.4266 5.096 5.073 5.096 4.979 5.104 1,210,553 5.0234 1.87%
2019-02-01 0 6.400 6.350 6.400 6.230 6.400 3,220,518 20,277,419 6.2963 5.003 4.963 5.003 4.870 5.003 4,120,135 4.9215 3.23%
2019-01-31 0 6.200 6.190 6.200 6.150 6.260 1,013,000 6,269,170 6.1887 4.846 4.838 4.846 4.807 4.893 1,295,971 4.8374 0.81%
2019-01-30 0 6.150 6.130 6.150 6.140 6.240 371,000 2,289,710 6.1717 4.807 4.792 4.807 4.799 4.878 474,635 4.8242 -0.97%
2019-01-29 0 6.210 6.200 6.210 6.080 6.220 922,037 5,686,242 6.1670 4.854 4.846 4.854 4.752 4.862 1,179,598 4.8205 1.64%
2019-01-28 0 6.110 6.110 6.140 6.090 6.320 2,373,087 14,772,100 6.2248 4.776 4.776 4.799 4.760 4.940 3,035,983 4.8657 -0.97%
2019-01-25 0 6.170 6.170 6.180 6.140 6.270 2,124,000 13,149,410 6.1909 4.823 4.823 4.831 4.799 4.901 2,717,316 4.8391 -0.80%
2019-01-24 0 6.220 6.210 6.220 6.060 6.220 4,076,000 25,136,676 6.1670 4.862 4.854 4.862 4.737 4.862 5,214,586 4.8205 2.64%
2019-01-23 0 6.060 6.060 6.070 6.020 6.150 2,162,000 13,157,460 6.0858 4.737 4.737 4.745 4.706 4.807 2,765,931 4.7570 0.17%
2019-01-22 0 6.050 6.020 6.050 6.000 6.080 1,391,000 8,372,830 6.0193 4.729 4.706 4.729 4.690 4.752 1,779,561 4.7050 0.33%
2019-01-21 0 6.030 6.020 6.040 6.000 6.100 1,748,000 10,518,760 6.0176 4.713 4.706 4.721 4.690 4.768 2,236,285 4.7037 0.17%
2019-01-18 0 6.020 6.010 6.020 5.950 6.080 1,417,852 8,501,687 5.9962 4.706 4.698 4.706 4.651 4.752 1,813,914 4.6869 -1.15%
2019-01-17 0 6.090 6.080 6.090 6.050 6.200 1,052,123 6,427,880 6.1094 4.760 4.752 4.760 4.729 4.846 1,346,022 4.7755 -1.30%
2019-01-16 0 6.170 6.160 6.170 5.870 6.180 2,022,000 12,308,560 6.0873 4.823 4.815 4.823 4.588 4.831 2,586,824 4.7582 4.58%
2019-01-15 0 5.900 5.880 5.900 5.870 6.010 1,069,061 6,343,798 5.9340 4.612 4.596 4.612 4.588 4.698 1,367,692 4.6383 0.00%
2019-01-14 0 5.900 5.880 5.900 5.800 5.920 1,464,000 8,548,660 5.8392 4.612 4.596 4.612 4.534 4.627 1,872,953 4.5643 1.37%
2019-01-11 0 5.820 5.810 5.820 5.730 5.990 1,455,000 8,465,600 5.8183 4.549 4.541 4.549 4.479 4.682 1,861,438 4.5479 -1.69%
2019-01-10 0 5.920 5.920 5.930 5.860 5.980 1,063,000 6,310,415 5.9364 4.627 4.627 4.635 4.580 4.674 1,359,938 4.6402 -0.67%
2019-01-09 0 5.960 5.960 5.970 5.930 6.080 1,552,309 9,277,300 5.9765 4.659 4.659 4.666 4.635 4.752 1,985,930 4.6715 -0.33%
2019-01-08 0 5.980 5.910 5.980 5.780 5.980 1,609,185 9,492,198 5.8988 4.674 4.620 4.674 4.518 4.674 2,058,693 4.6108 3.10%
2019-01-07 0 5.800 5.790 5.800 5.500 5.830 1,908,000 10,932,970 5.7301 4.534 4.526 4.534 4.299 4.557 2,440,979 4.4789 5.07%
2019-01-04 0 5.520 5.510 5.530 5.450 5.640 907,000 4,990,960 5.5027 4.315 4.307 4.323 4.260 4.409 1,160,361 4.3012 2.22%
2019-01-03 0 5.400 5.400 5.410 5.400 5.580 404,000 2,203,560 5.4544 4.221 4.221 4.229 4.221 4.362 516,853 4.2634 -2.17%
2019-01-02 0 5.520 5.500 5.520 5.460 5.650 391,604 2,160,035 5.5159 4.315 4.299 4.315 4.268 4.416 500,994 4.3115 -0.90%
2018-12-31 0 5.570 5.560 5.570 5.510 5.650 240,000 1,342,050 5.5919 4.354 4.346 4.354 4.307 4.416 307,041 4.3709 1.09%
2018-12-28 0 5.510 5.510 5.530 5.250 5.600 1,413,003 7,636,165 5.4042 4.307 4.307 4.323 4.104 4.377 1,807,710 4.2242 3.96%
2018-12-27 0 5.300 5.290 5.300 5.210 5.470 2,045,000 10,902,180 5.3311 4.143 4.135 4.143 4.072 4.276 2,616,249 4.1671 -1.49%
2018-12-24 0 5.380 5.380 5.410 5.150 5.410 764,000 4,047,340 5.2976 4.205 4.205 4.229 4.026 4.229 977,415 4.1409 3.46%
2018-12-21 0 5.200 5.190 5.200 5.090 5.320 4,780,000 24,955,125 5.2207 4.065 4.057 4.065 3.979 4.158 6,115,241 4.0808 -0.76%
2018-12-20 0 5.240 5.240 5.250 5.220 5.490 3,821,000 20,359,740 5.3284 4.096 4.096 4.104 4.080 4.291 4,888,355 4.1649 -3.85%
2018-12-19 0 5.450 5.440 5.450 5.430 5.570 2,233,500 12,213,570 5.4684 4.260 4.252 4.260 4.244 4.354 2,857,404 4.2744 -0.73%
2018-12-18 0 5.490 5.480 5.490 5.470 5.740 1,629,000 9,054,870 5.5585 4.291 4.283 4.291 4.276 4.487 2,084,044 4.3449 -3.35%
2018-12-17 0 5.680 5.670 5.680 5.660 5.750 1,007,246 5,739,447 5.6982 4.440 4.432 4.440 4.424 4.495 1,288,609 4.4540 -1.22%
2018-12-14 0 5.750 5.710 5.750 5.700 5.780 438,000 2,508,970 5.7282 4.495 4.463 4.495 4.455 4.518 560,351 4.4775 -1.37%
2018-12-13 0 5.830 5.820 5.830 5.700 5.870 752,000 4,354,180 5.7901 4.557 4.549 4.557 4.455 4.588 962,063 4.5259 1.39%
2018-12-12 0 5.750 5.710 5.760 5.650 5.770 991,000 5,655,300 5.7067 4.495 4.463 4.502 4.416 4.510 1,267,825 4.4606 2.50%
2018-12-11 0 5.610 5.610 5.640 5.570 5.680 1,388,000 7,819,700 5.6338 4.385 4.385 4.409 4.354 4.440 1,775,723 4.4037 0.72%
2018-12-10 0 5.570 5.550 5.570 5.520 5.710 1,091,000 6,072,080 5.5656 4.354 4.338 4.354 4.315 4.463 1,395,759 4.3504 -2.11%
2018-12-07 0 5.690 5.670 5.690 5.620 5.870 1,071,000 6,096,890 5.6927 4.448 4.432 4.448 4.393 4.588 1,370,172 4.4497 -1.22%
2018-12-06 0 5.760 5.750 5.760 5.700 5.950 1,949,103 11,246,653 5.7702 4.502 4.495 4.502 4.455 4.651 2,493,564 4.5103 -3.52%
2018-12-05 0 5.970 5.970 5.980 5.930 6.090 1,315,000 7,877,575 5.9906 4.666 4.666 4.674 4.635 4.760 1,682,331 4.6825 -3.24%
2018-12-04 0 6.170 6.160 6.170 6.020 6.200 2,632,000 16,018,170 6.0859 4.823 4.815 4.823 4.706 4.846 3,367,221 4.7571 1.82%
2018-12-03 0 6.060 6.050 6.060 5.960 6.100 2,323,796 13,990,429 6.0205 4.737 4.729 4.737 4.659 4.768 2,972,923 4.7060 2.89%
2018-11-30 0 5.890 5.890 5.900 5.860 6.030 2,029,000 12,026,680 5.9274 4.604 4.604 4.612 4.580 4.713 2,595,779 4.6332 -0.17%
2018-11-29 0 5.900 5.900 5.940 5.850 6.020 1,968,741 11,637,999 5.9114 4.612 4.612 4.643 4.573 4.706 2,518,687 4.6207 -0.84%
2018-11-28 0 5.950 5.950 5.960 5.890 6.110 1,129,458 6,714,634 5.9450 4.651 4.651 4.659 4.604 4.776 1,444,960 4.6469 -0.17%
2018-11-27 0 5.960 5.960 6.010 5.900 6.050 778,000 4,629,730 5.9508 4.659 4.659 4.698 4.612 4.729 995,326 4.6515 -1.49%
2018-11-26 0 6.050 6.030 6.050 5.970 6.070 341,012 2,059,187 6.0385 4.729 4.713 4.729 4.666 4.745 436,270 4.7200 1.00%
2018-11-23 0 5.990 5.980 6.000 5.940 6.050 365,000 2,183,920 5.9833 4.682 4.674 4.690 4.643 4.729 466,959 4.6769 -1.16%
2018-11-22 0 6.060 6.050 6.100 5.970 6.100 200,000 1,210,780 6.0539 4.737 4.729 4.768 4.666 4.768 255,868 4.7321 -0.66%
2018-11-21 0 6.100 6.000 6.100 5.900 6.190 1,454,000 8,728,620 6.0032 4.768 4.690 4.768 4.612 4.838 1,860,159 4.6924 2.01%
2018-11-20 0 5.980 5.980 5.990 5.950 6.090 644,000 3,869,910 6.0092 4.674 4.674 4.682 4.651 4.760 823,894 4.6971 -2.29%
2018-11-19 0 6.120 6.120 6.150 6.120 6.250 456,000 2,805,294 6.1520 4.784 4.784 4.807 4.784 4.885 583,379 4.8087 -0.49%
2018-11-16 0 6.150 6.130 6.150 6.100 6.220 639,000 3,925,620 6.1434 4.807 4.792 4.807 4.768 4.862 817,498 4.8020 -0.49%
2018-11-15 0 6.180 6.180 6.210 6.040 6.190 548,228 3,365,420 6.1387 4.831 4.831 4.854 4.721 4.838 701,370 4.7984 -0.16%
2018-11-14 0 6.190 6.120 6.190 6.100 6.220 457,000 2,809,750 6.1482 4.838 4.784 4.838 4.768 4.862 584,658 4.8058 1.48%
2018-11-13 0 6.100 6.100 6.110 6.000 6.140 438,000 2,664,100 6.0824 4.768 4.768 4.776 4.690 4.799 560,351 4.7543 -0.81%
2018-11-12 0 6.150 6.140 6.150 6.100 6.300 233,000 1,434,610 6.1571 4.807 4.799 4.807 4.768 4.924 298,086 4.8127 0.65%
2018-11-09 0 6.110 6.110 6.140 6.090 6.170 1,005,000 6,168,590 6.1379 4.776 4.776 4.799 4.760 4.823 1,285,736 4.7977 -1.29%
2018-11-08 0 6.190 6.160 6.190 6.150 6.320 891,000 5,519,050 6.1942 4.838 4.815 4.838 4.807 4.940 1,139,891 4.8417 1.98%
2018-11-07 0 6.070 6.070 6.080 6.010 6.200 1,023,000 6,246,910 6.1065 4.745 4.745 4.752 4.698 4.846 1,308,764 4.7731 -1.14%
2018-11-06 0 6.140 6.140 6.150 5.980 6.180 865,000 5,288,520 6.1139 4.799 4.799 4.807 4.674 4.831 1,106,628 4.7789 2.16%
2018-11-05 0 6.010 6.010 6.020 6.010 6.260 1,867,800 11,360,828 6.0825 4.698 4.698 4.706 4.698 4.893 2,389,550 4.7544 -5.06%
2018-11-02 0 6.330 6.330 6.380 5.860 6.410 4,414,123 27,326,047 6.1906 4.948 4.948 4.987 4.580 5.010 5,647,160 4.8389 9.14%
2018-11-01 0 5.800 5.790 5.800 5.670 5.840 1,522,000 8,808,530 5.7875 4.534 4.526 4.534 4.432 4.565 1,947,154 4.5238 2.84%
2018-10-31 0 5.640 5.590 5.640 5.460 5.640 1,438,000 8,002,025 5.5647 4.409 4.369 4.409 4.268 4.409 1,839,690 4.3497 3.11%
2018-10-30 0 5.470 5.470 5.490 5.410 5.520 513,670 2,813,339 5.4769 4.276 4.276 4.291 4.229 4.315 657,158 4.2811 0.55%
2018-10-29 0 5.440 5.440 5.450 5.420 5.520 1,031,000 5,638,420 5.4689 4.252 4.252 4.260 4.237 4.315 1,318,999 4.2748 -1.09%
2018-10-26 0 5.500 5.500 5.530 5.450 5.590 804,000 4,428,050 5.5075 4.299 4.299 4.323 4.260 4.369 1,028,589 4.3050 -1.43%
2018-10-25 0 5.580 5.560 5.580 5.470 5.690 1,883,000 10,398,390 5.5222 4.362 4.346 4.362 4.276 4.448 2,408,996 4.3165 -1.93%
2018-10-24 0 5.690 5.680 5.690 5.630 5.770 957,741 5,448,979 5.6894 4.448 4.440 4.448 4.401 4.510 1,225,276 4.4471 -0.35%
2018-10-23 0 5.710 5.700 5.710 5.700 5.900 1,379,486 7,948,061 5.7616 4.463 4.455 4.463 4.455 4.612 1,764,830 4.5036 -3.06%
2018-10-22 0 5.890 5.880 5.890 5.890 6.010 1,879,000 11,183,610 5.9519 4.604 4.596 4.604 4.604 4.698 2,403,878 4.6523 0.86%
2018-10-19 0 5.840 5.790 5.840 5.720 5.880 2,836,000 16,506,580 5.8204 4.565 4.526 4.565 4.471 4.596 3,628,206 4.5495 -0.85%
2018-10-18 0 5.890 5.870 5.890 5.560 6.070 4,774,000 27,995,569 5.8642 4.604 4.588 4.604 4.346 4.745 6,107,565 4.5838 3.51%
2018-10-16 0 5.690 5.660 5.690 5.560 5.900 5,975,000 33,916,410 5.6764 4.448 4.424 4.448 4.346 4.612 7,644,052 4.4370 -3.07%
2018-10-15 0 5.870 5.870 5.890 5.850 6.020 2,325,000 13,723,140 5.9024 4.588 4.588 4.604 4.573 4.706 2,974,464 4.6137 -1.68%
2018-10-12 0 5.970 5.970 6.020 5.720 6.060 5,237,000 31,125,555 5.9434 4.666 4.666 4.706 4.471 4.737 6,699,899 4.6457 1.70%
2018-10-11 0 5.870 5.840 5.870 5.660 5.940 7,616,562 43,656,597 5.7318 4.588 4.565 4.588 4.424 4.643 9,744,166 4.4803 -4.55%
2018-10-10 0 6.150 6.140 6.150 6.130 6.360 1,274,006 7,923,917 6.2197 4.807 4.799 4.807 4.792 4.971 1,629,886 4.8616 -3.45%
2018-10-09 0 6.370 6.360 6.370 6.280 6.420 521,330 3,314,045 6.3569 4.979 4.971 4.979 4.909 5.018 666,958 4.9689 0.79%
2018-10-08 0 6.320 6.320 6.330 6.320 6.600 1,055,246 6,743,109 6.3901 4.940 4.940 4.948 4.940 5.159 1,350,018 4.9948 -4.39%
2018-10-05 0 6.610 6.610 6.630 6.350 6.630 732,000 4,757,640 6.4995 5.167 5.167 5.182 4.963 5.182 936,476 5.0804 2.96%
2018-10-04 0 6.420 6.420 6.440 6.400 6.590 956,000 6,176,490 6.4608 5.018 5.018 5.034 5.003 5.151 1,223,048 5.0501 -2.43%
2018-10-03 0 6.580 6.580 6.590 6.560 6.810 707,000 4,691,920 6.6364 5.143 5.143 5.151 5.128 5.323 904,493 5.1873 -1.94%
2018-10-02 0 6.710 6.710 6.740 6.670 6.800 1,000,035 6,734,764 6.7345 5.245 5.245 5.268 5.214 5.315 1,279,384 5.2641 0.45%
2018-09-28 0 6.680 6.660 6.680 6.630 6.810 616,000 4,115,590 6.6812 5.221 5.206 5.221 5.182 5.323 788,073 5.2223 -0.30%
2018-09-27 0 6.700 6.700 6.740 6.690 6.790 801,864 5,402,686 6.7377 5.237 5.237 5.268 5.229 5.307 1,025,856 5.2665 -1.47%
2018-09-26 0 6.800 6.770 6.800 6.750 6.830 852,000 5,769,880 6.7722 5.315 5.292 5.315 5.276 5.339 1,089,997 5.2935 0.59%
2018-09-24 0 6.760 6.750 6.760 6.680 6.920 852,407 5,751,772 6.7477 5.284 5.276 5.284 5.221 5.409 1,090,518 5.2744 -2.31%
2018-09-21 0 6.920 6.900 6.920 6.660 6.920 1,436,000 9,777,300 6.8087 5.409 5.393 5.409 5.206 5.409 1,837,131 5.3220 3.90%
2018-09-20 0 6.660 6.650 6.660 6.630 6.780 2,962,000 19,780,790 6.6782 5.206 5.198 5.206 5.182 5.300 3,789,403 5.2200 -1.62%
2018-09-19 0 6.770 6.760 6.770 6.530 6.780 2,765,062 18,475,742 6.6819 5.292 5.284 5.292 5.104 5.300 3,537,452 5.2229 3.20%
2018-09-18 0 6.560 6.560 6.580 6.380 6.600 1,349,695 8,774,880 6.5014 5.128 5.128 5.143 4.987 5.159 1,726,718 5.0818 2.18%
2018-09-17 0 6.420 6.420 6.430 6.420 6.580 1,490,850 9,671,449 6.4872 5.018 5.018 5.026 5.018 5.143 1,907,303 5.0707 -2.58%
2018-09-14 0 6.590 6.560 6.590 6.510 6.700 1,051,865 6,919,966 6.5788 5.151 5.128 5.151 5.089 5.237 1,345,692 5.1423 -0.90%
2018-09-13 0 6.650 6.590 6.650 6.520 6.800 1,678,000 11,119,760 6.6268 5.198 5.151 5.198 5.096 5.315 2,146,731 5.1799 -0.60%
2018-09-12 0 6.690 6.690 6.720 6.560 6.830 3,416,778 22,865,437 6.6921 5.229 5.229 5.253 5.128 5.339 4,371,218 5.2309 1.06%
2018-09-11 0 6.620 6.570 6.630 6.300 6.650 4,926,370 32,110,166 6.5180 5.175 5.135 5.182 4.924 5.198 6,302,498 5.0948 5.25%
2018-09-10 0 6.350 6.340 6.350 6.200 6.860 5,985,998 38,186,364 6.3793 4.917 4.909 4.917 4.800 5.311 7,731,172 4.9393 -7.43%
2018-09-07 0 6.860 6.860 6.890 6.750 7.140 2,793,679 19,269,245 6.8974 5.311 5.311 5.335 5.226 5.528 3,608,156 5.3405 -2.70%
2018-09-06 0 7.050 7.050 7.060 6.980 7.440 1,809,867 12,865,733 7.1087 5.459 5.459 5.466 5.404 5.761 2,337,521 5.5040 -4.08%
2018-09-05 0 7.350 7.280 7.350 7.250 7.450 1,273,580 9,313,871 7.3131 5.691 5.637 5.691 5.613 5.768 1,644,883 5.6623 -1.21%
2018-09-04 0 7.440 7.440 7.460 7.440 7.590 1,531,365 11,473,660 7.4924 5.761 5.761 5.776 5.761 5.877 1,977,823 5.8012 -0.93%
2018-09-03 0 7.510 7.510 7.530 7.480 7.680 2,062,000 15,549,230 7.5408 5.815 5.815 5.830 5.792 5.946 2,663,161 5.8386 -2.97%
2018-08-31 0 7.740 7.740 7.750 7.610 7.760 1,999,850 15,408,193 7.7047 5.993 5.993 6.001 5.892 6.008 2,582,892 5.9655 -0.39%
2018-08-30 0 7.770 7.770 7.780 7.760 8.000 1,020,617 7,989,400 7.8280 6.016 6.016 6.024 6.008 6.194 1,318,170 6.0610 -2.39%
2018-08-29 0 7.960 7.960 7.990 7.720 8.100 3,908,000 30,926,319 7.9136 6.163 6.163 6.186 5.977 6.272 5,047,349 6.1272 2.05%
2018-08-28 0 7.800 7.800 7.810 7.720 7.860 2,775,200 21,597,592 7.7824 6.039 6.039 6.047 5.977 6.086 3,584,289 6.0256 -0.51%
2018-08-27 0 7.840 7.810 7.840 7.620 7.850 1,628,300 12,654,681 7.7717 6.070 6.047 6.070 5.900 6.078 2,103,019 6.0174 2.89%
2018-08-24 0 7.620 7.570 7.620 7.530 7.650 2,213,043 16,742,137 7.5652 5.900 5.861 5.900 5.830 5.923 2,858,240 5.8575 -0.39%
2018-08-23 0 7.650 7.640 7.650 7.570 7.830 2,248,000 17,162,930 7.6348 5.923 5.915 5.923 5.861 6.063 2,903,388 5.9113 -2.80%
2018-08-22 0 7.870 7.780 7.870 7.710 8.100 1,716,000 13,463,190 7.8457 6.093 6.024 6.093 5.970 6.272 2,216,287 6.0747 -2.36%
2018-08-21 0 8.060 8.010 8.060 7.690 8.070 2,220,903 17,619,072 7.9333 6.241 6.202 6.241 5.954 6.248 2,868,391 6.1425 4.40%
2018-08-20 0 7.720 7.720 7.780 7.620 7.890 1,164,279 9,000,277 7.7303 5.977 5.977 6.024 5.900 6.109 1,503,716 5.9854 -0.26%
2018-08-17 0 7.740 7.730 7.740 7.700 7.980 1,750,000 13,741,609 7.8523 5.993 5.985 5.993 5.962 6.179 2,260,200 6.0798 0.13%
2018-08-16 0 7.730 7.730 7.750 7.550 7.830 5,265,450 40,542,515 7.6997 5.985 5.985 6.001 5.846 6.063 6,800,554 5.9616 -0.64%
2018-08-15 0 7.780 7.760 7.780 7.740 8.190 2,764,673 21,770,578 7.8746 6.024 6.008 6.024 5.993 6.341 3,570,693 6.0970 -4.77%
2018-08-14 0 8.170 8.170 8.180 8.070 8.590 6,349,645 52,368,353 8.2474 6.326 6.326 6.334 6.248 6.651 8,200,838 6.3857 -3.20%
2018-08-13 0 8.440 8.420 8.440 8.220 8.530 2,802,000 23,473,740 8.3775 6.535 6.519 6.535 6.364 6.605 3,618,903 6.4864 0.72%
2018-08-10 0 8.380 8.380 8.420 8.380 8.560 3,214,811 27,263,957 8.4807 6.488 6.488 6.519 6.488 6.628 4,152,066 6.5664 -1.30%
2018-08-09 0 8.490 8.490 8.540 8.100 8.650 6,636,945 56,307,945 8.4840 6.574 6.574 6.612 6.272 6.697 8,571,898 6.5689 3.79%
2018-08-08 0 8.180 8.180 8.190 8.130 8.670 4,902,733 41,048,547 8.3726 6.334 6.334 6.341 6.295 6.713 6,332,089 6.4826 -1.68%
2018-08-07 0 8.320 8.300 8.320 7.690 8.510 10,869,541 90,253,904 8.3034 6.442 6.426 6.442 5.954 6.589 14,038,477 6.4290 8.19%
2018-08-06 0 7.690 7.690 7.740 7.690 8.090 3,526,234 27,758,595 7.8720 5.954 5.954 5.993 5.954 6.264 4,554,282 6.0951 0.92%
2018-08-03 0 7.620 7.610 7.620 7.550 7.730 1,223,200 9,316,810 7.6168 5.900 5.892 5.900 5.846 5.985 1,579,815 5.8974 0.53%
2018-08-02 0 7.580 7.580 7.590 7.510 7.800 2,344,402 17,888,621 7.6304 5.869 5.869 5.877 5.815 6.039 3,027,895 5.9079 -1.30%
2018-08-01 0 7.680 7.680 7.690 7.680 8.030 3,521,000 27,582,909 7.8338 5.946 5.946 5.954 5.946 6.217 4,547,522 6.0655 -4.00%
2018-07-31 0 8.000 7.960 8.000 7.860 8.010 1,757,000 13,960,365 7.9456 6.194 6.163 6.194 6.086 6.202 2,269,241 6.1520 0.00%
2018-07-30 0 8.000 8.000 8.010 7.880 8.110 1,198,000 9,558,770 7.9789 6.194 6.194 6.202 6.101 6.279 1,547,268 6.1778 -0.25%
2018-07-27 0 8.020 8.020 8.030 7.820 8.050 1,661,128 13,219,479 7.9581 6.210 6.210 6.217 6.055 6.233 2,145,418 6.1617 0.75%
2018-07-26 0 7.960 7.930 7.970 7.840 8.250 2,320,617 18,512,323 7.9773 6.163 6.140 6.171 6.070 6.388 2,997,176 6.1766 -3.05%
2018-07-25 0 8.210 8.210 8.220 8.100 8.340 2,512,233 20,530,162 8.1721 6.357 6.357 6.364 6.272 6.457 3,244,656 6.3274 -1.68%
2018-07-24 0 8.350 8.350 8.360 7.950 8.550 5,523,750 45,951,655 8.3189 6.465 6.465 6.473 6.155 6.620 7,134,159 6.4411 3.47%
2018-07-23 0 8.070 8.050 8.070 7.600 8.100 4,503,447 35,531,686 7.8899 6.248 6.233 6.248 5.884 6.272 5,816,394 6.1089 5.91%
2018-07-20 0 7.620 7.580 7.630 7.420 7.630 814,160 6,120,283 7.5173 5.900 5.869 5.908 5.745 5.908 1,051,522 5.8204 0.79%
2018-07-19 0 7.560 7.560 7.570 7.530 7.660 1,408,307 10,659,810 7.5692 5.853 5.853 5.861 5.830 5.931 1,818,889 5.8606 -0.53%
2018-07-18 0 7.600 7.600 7.610 7.600 7.720 1,173,000 8,953,840 7.6333 5.884 5.884 5.892 5.884 5.977 1,514,980 5.9102 -0.65%
2018-07-17 0 7.650 7.650 7.670 7.600 7.770 3,360,000 25,746,535 7.6627 5.923 5.923 5.939 5.884 6.016 4,339,584 5.9330 -0.52%
2018-07-16 0 7.690 7.690 7.700 7.670 7.920 2,418,000 18,639,439 7.7086 5.954 5.954 5.962 5.939 6.132 3,122,950 5.9685 -3.03%
2018-07-13 0 7.930 7.900 7.930 7.900 8.150 643,000 5,115,080 7.9550 6.140 6.117 6.140 6.117 6.310 830,462 6.1593 -0.88%
2018-07-12 0 8.000 7.960 8.000 7.770 8.180 2,742,953 21,845,308 7.9642 6.194 6.163 6.194 6.016 6.334 3,542,641 6.1664 1.65%
2018-07-11 0 7.870 7.850 7.870 7.600 7.870 1,934,000 15,072,290 7.7933 6.093 6.078 6.093 5.884 6.093 2,497,844 6.0341 1.16%
2018-07-10 0 7.780 7.770 7.780 7.710 8.080 3,121,000 24,356,475 7.8041 6.024 6.016 6.024 5.970 6.256 4,030,905 6.0424 -2.51%
2018-07-09 0 7.980 7.980 7.990 7.840 8.010 1,637,148 13,025,315 7.9561 6.179 6.179 6.186 6.070 6.202 2,114,447 6.1602 2.31%
2018-07-06 0 7.800 7.760 7.800 7.750 7.920 2,455,155 19,229,442 7.8323 6.039 6.008 6.039 6.001 6.132 3,170,938 6.0643 -1.02%
2018-07-05 0 7.880 7.870 7.890 7.800 8.040 2,529,111 19,901,641 7.8690 6.101 6.093 6.109 6.039 6.225 3,266,455 6.0927 -0.88%
2018-07-04 0 7.950 7.910 7.950 7.900 8.100 1,142,000 9,123,830 7.9893 6.155 6.124 6.155 6.117 6.272 1,474,942 6.1859 -0.87%
2018-07-03 0 8.020 8.020 8.030 7.710 8.200 4,153,000 32,928,381 7.9288 6.210 6.210 6.217 5.970 6.349 5,363,777 6.1390 -2.20%
2018-06-29 0 8.200 8.180 8.200 7.560 8.210 5,501,752 42,972,536 7.8107 6.349 6.334 6.349 5.853 6.357 7,105,748 6.0476 8.90%
2018-06-28 0 7.530 7.520 7.530 7.510 7.780 4,684,237 35,803,569 7.6434 5.830 5.822 5.830 5.815 6.024 6,049,892 5.9181 -1.70%
2018-06-27 0 7.660 7.640 7.660 7.550 8.050 2,162,703 16,773,438 7.7558 5.931 5.915 5.931 5.846 6.233 2,793,223 6.0050 -3.53%
2018-06-26 0 7.940 7.940 8.000 7.910 8.100 3,302,145 26,494,687 8.0235 6.148 6.148 6.194 6.124 6.272 4,264,861 6.2123 -2.70%
2018-06-25 0 8.160 8.130 8.160 8.110 8.400 5,029,473 41,494,021 8.2502 6.318 6.295 6.318 6.279 6.504 6,495,779 6.3878 -0.37%
2018-06-22 0 8.190 8.150 8.190 7.710 8.240 3,025,000 24,324,760 8.0412 6.341 6.310 6.341 5.970 6.380 3,906,917 6.2261 4.07%
2018-06-21 0 7.870 7.860 7.870 7.780 7.920 3,420,000 26,890,300 7.8627 6.093 6.086 6.093 6.024 6.132 4,417,076 6.0878 0.77%
2018-06-20 0 7.810 7.810 7.830 7.420 7.880 6,042,000 46,616,680 7.7154 6.047 6.047 6.063 5.745 6.101 7,803,501 5.9738 3.86%
2018-06-19 0 7.520 7.510 7.520 7.510 7.810 3,083,685 23,533,316 7.6316 5.822 5.815 5.822 5.815 6.047 3,982,711 5.9089 -3.84%
2018-06-15 0 7.820 7.810 7.820 7.760 8.030 4,223,510 33,142,100 7.8471 6.055 6.047 6.055 6.008 6.217 5,454,844 6.0757 -1.88%
2018-06-14 0 7.970 7.970 8.060 7.970 8.400 4,303,000 34,727,940 8.0706 6.171 6.171 6.241 6.171 6.504 5,557,508 6.2488 -3.51%
2018-06-13 0 8.260 8.260 8.300 8.220 8.480 2,197,000 18,222,010 8.2940 6.395 6.395 6.426 6.364 6.566 2,837,519 6.4218 -1.55%
2018-06-12 0 8.390 8.380 8.390 8.300 8.490 1,232,123 10,339,117 8.3913 6.496 6.488 6.496 6.426 6.574 1,591,340 6.4971 -0.12%
2018-06-11 0 8.400 8.400 8.410 8.120 8.470 2,490,000 20,883,050 8.3868 6.504 6.504 6.512 6.287 6.558 3,215,941 6.4936 2.44%
2018-06-08 0 8.200 8.170 8.200 8.120 8.450 1,799,000 14,733,220 8.1897 6.349 6.326 6.349 6.287 6.543 2,323,485 6.3410 -2.96%
2018-06-07 0 8.450 8.450 8.470 8.430 8.570 888,814 7,562,388 8.5084 6.543 6.543 6.558 6.527 6.635 1,147,941 6.5878 -0.47%
2018-06-06 0 8.490 8.490 8.500 8.470 8.580 1,529,988 13,009,778 8.5032 6.574 6.574 6.581 6.558 6.643 1,976,045 6.5837 -0.24%
2018-06-05 0 8.510 8.510 8.540 8.490 8.690 903,732 7,705,144 8.5259 6.589 6.589 6.612 6.574 6.728 1,167,208 6.6013 -1.39%
2018-06-04 0 8.630 8.600 8.630 8.480 8.670 2,623,234 22,511,441 8.5816 6.682 6.659 6.682 6.566 6.713 3,388,019 6.6444 0.35%
2018-06-01 0 8.600 8.600 8.620 8.570 8.780 2,237,300 19,285,088 8.6198 6.659 6.659 6.674 6.635 6.798 2,889,569 6.6740 -1.83%
2018-05-31 0 8.760 8.750 8.760 8.350 8.890 4,296,256 37,431,612 8.7126 6.783 6.775 6.783 6.465 6.883 5,548,798 6.7459 4.16%
2018-05-30 0 8.410 8.400 8.410 8.250 8.440 3,264,618 27,384,289 8.3882 6.512 6.504 6.512 6.388 6.535 4,216,394 6.4947 0.00%
2018-05-29 0 8.410 8.350 8.410 8.340 8.600 2,467,000 20,742,930 8.4082 6.512 6.465 6.512 6.457 6.659 3,186,236 6.5102 -2.21%
2018-05-28 0 8.600 8.590 8.600 8.520 8.720 3,652,000 31,459,914 8.6144 6.659 6.651 6.659 6.597 6.752 4,716,714 6.6699 -0.58%
2018-05-25 0 8.650 8.640 8.650 8.380 8.950 4,246,000 37,020,310 8.7189 6.697 6.690 6.697 6.488 6.930 5,483,890 6.7507 2.37%
2018-05-24 0 8.450 8.450 8.480 8.350 8.510 5,079,000 42,933,684 8.4532 6.543 6.543 6.566 6.465 6.589 6,559,746 6.5450 -0.94%
2018-05-23 0 8.530 8.500 8.530 8.380 8.600 3,657,602 31,087,882 8.4995 6.605 6.581 6.605 6.488 6.659 4,723,949 6.5809 0.83%
2018-05-21 0 8.550 8.510 8.560 7.900 8.610 8,505,000 71,661,097 8.4258 6.550 6.520 6.558 6.052 6.596 11,101,428 6.4551 8.37%
2018-05-18 0 7.890 7.890 7.950 7.860 8.000 1,603,884 12,697,402 7.9167 6.045 6.045 6.091 6.022 6.129 2,093,522 6.0651 -1.38%
2018-05-17 0 8.000 7.930 8.000 7.860 8.050 1,951,078 15,478,201 7.9332 6.129 6.075 6.129 6.022 6.167 2,546,708 6.0777 0.38%
2018-05-16 0 7.970 7.960 7.970 7.740 8.070 2,178,630 17,333,766 7.9563 6.106 6.098 6.106 5.930 6.183 2,843,728 6.0954 1.40%
2018-05-15 0 7.860 7.840 7.860 7.640 7.860 1,779,210 13,831,278 7.7738 6.022 6.006 6.022 5.853 6.022 2,322,372 5.9557 3.42%
2018-05-14 0 7.600 7.600 7.650 7.590 7.690 1,018,861 7,778,059 7.6341 5.822 5.822 5.861 5.815 5.891 1,329,901 5.8486 0.00%
2018-05-11 0 7.600 7.600 7.620 7.500 7.740 3,117,648 23,763,276 7.6222 5.822 5.822 5.838 5.746 5.930 4,069,412 5.8395 0.93%
2018-05-10 0 7.530 7.530 7.550 7.500 7.650 2,195,784 16,511,880 7.5198 5.769 5.769 5.784 5.746 5.861 2,866,119 5.7611 -0.13%
2018-05-09 0 7.540 7.540 7.590 7.220 7.650 3,839,000 28,662,380 7.4661 5.777 5.777 5.815 5.531 5.861 5,010,980 5.7199 3.43%
2018-05-08 0 7.290 7.290 7.300 7.200 7.340 1,814,000 13,121,538 7.2335 5.585 5.585 5.593 5.516 5.623 2,367,783 5.5417 1.11%
2018-05-07 0 7.210 7.200 7.210 7.120 7.250 1,187,000 8,531,850 7.1877 5.524 5.516 5.524 5.455 5.554 1,549,370 5.5067 1.26%
2018-05-04 0 7.120 7.120 7.160 7.100 7.380 3,063,074 22,184,112 7.2424 5.455 5.455 5.485 5.439 5.654 3,998,177 5.5486 -2.86%
2018-05-03 0 7.330 7.330 7.340 7.290 7.520 3,988,037 29,419,607 7.3770 5.616 5.616 5.623 5.585 5.761 5,205,515 5.6516 -2.53%
2018-05-02 0 7.520 7.500 7.520 7.290 7.520 1,924,133 14,222,016 7.3914 5.761 5.746 5.761 5.585 5.761 2,511,537 5.6627 2.17%
2018-04-30 0 7.360 7.360 7.370 7.310 7.410 1,339,000 9,837,100 7.3466 5.639 5.639 5.646 5.600 5.677 1,747,773 5.6284 0.82%
2018-04-27 0 7.300 7.290 7.300 7.260 7.350 1,814,312 13,245,178 7.3004 5.593 5.585 5.593 5.562 5.631 2,368,190 5.5930 -0.41%
2018-04-26 0 7.330 7.300 7.330 7.280 7.420 1,672,474 12,248,501 7.3236 5.616 5.593 5.616 5.577 5.685 2,183,051 5.6107 -0.95%
2018-04-25 0 7.400 7.400 7.420 7.330 7.430 1,409,074 10,445,214 7.4128 5.669 5.669 5.685 5.616 5.692 1,839,240 5.6791 -1.73%
2018-04-24 0 7.530 7.490 7.530 7.360 7.530 1,999,974 14,925,209 7.4627 5.769 5.738 5.769 5.639 5.769 2,610,531 5.7173 1.62%
2018-04-23 0 7.410 7.380 7.410 7.310 7.460 610,000 4,501,240 7.3791 5.677 5.654 5.677 5.600 5.715 796,222 5.6532 1.09%
2018-04-20 0 7.330 7.270 7.330 7.210 7.550 9,046,030 66,334,893 7.3330 5.616 5.570 5.616 5.524 5.784 11,807,625 5.6180 -2.27%
2018-04-19 0 7.500 7.490 7.500 7.480 7.600 3,346,860 25,177,727 7.5228 5.746 5.738 5.746 5.731 5.822 4,368,598 5.7633 -0.79%
2018-04-18 0 7.560 7.550 7.560 7.490 7.810 3,489,000 26,456,764 7.5829 5.792 5.784 5.792 5.738 5.983 4,554,131 5.8094 -1.82%
2018-04-17 0 7.700 7.680 7.700 7.600 7.860 5,783,648 44,730,998 7.7340 5.899 5.884 5.899 5.822 6.022 7,549,295 5.9252 -1.03%
2018-04-16 0 7.780 7.740 7.780 7.750 7.970 3,298,032 25,671,848 7.7840 5.960 5.930 5.960 5.937 6.106 4,304,864 5.9635 -0.77%
2018-04-13 0 7.840 7.830 7.840 7.840 7.940 1,827,862 14,429,558 7.8942 6.006 5.999 6.006 6.006 6.083 2,385,876 6.0479 0.13%
2018-04-12 0 7.830 7.810 7.830 7.800 8.120 2,223,000 17,550,370 7.8949 5.999 5.983 5.999 5.976 6.221 2,901,643 6.0484 -3.33%
2018-04-11 0 8.100 8.080 8.100 8.080 8.230 1,669,000 13,584,780 8.1395 6.206 6.190 6.206 6.190 6.305 2,178,517 6.2358 -0.74%
2018-04-10 0 8.160 8.120 8.160 7.870 8.170 1,943,000 15,554,880 8.0056 6.252 6.221 6.252 6.029 6.259 2,536,164 6.1332 3.03%
2018-04-09 0 7.920 7.920 7.940 7.850 7.960 1,500,000 11,865,094 7.9101 6.068 6.068 6.083 6.014 6.098 1,957,924 6.0600 0.64%
2018-04-06 0 7.870 7.850 7.870 7.840 7.940 938,000 7,372,030 7.8593 6.029 6.014 6.029 6.006 6.083 1,224,355 6.0212 0.13%
2018-04-04 0 7.860 7.850 7.860 7.830 7.980 1,461,000 11,516,840 7.8828 6.022 6.014 6.022 5.999 6.114 1,907,018 6.0392 0.38%
2018-04-03 0 7.830 7.800 7.830 7.750 7.880 1,989,012 15,546,959 7.8164 5.999 5.976 5.999 5.937 6.037 2,596,223 5.9883 -0.25%
2018-03-29 0 7.850 7.850 7.860 7.820 8.170 2,091,127 16,529,207 7.9044 6.014 6.014 6.022 5.991 6.259 2,729,512 6.0557 -3.56%
2018-03-28 0 8.140 8.140 8.150 7.820 8.230 3,480,886 28,315,794 8.1347 6.236 6.236 6.244 5.991 6.305 4,543,540 6.2321 1.50%
2018-03-27 0 8.020 8.010 8.020 7.930 8.100 3,020,000 24,228,016 8.0225 6.144 6.137 6.144 6.075 6.206 3,941,953 6.1462 1.13%
2018-03-26 0 7.930 7.900 7.930 7.780 8.050 3,173,000 25,048,943 7.8944 6.075 6.052 6.075 5.960 6.167 4,141,662 6.0480 1.67%
2018-03-23 0 7.800 7.800 7.810 7.680 7.960 8,009,044 62,621,773 7.8189 5.976 5.976 5.983 5.884 6.098 10,454,065 5.9902 -3.23%
2018-03-22 0 8.060 8.030 8.060 8.000 8.230 2,198,888 17,813,687 8.1012 6.175 6.152 6.175 6.129 6.305 2,870,170 6.2065 -0.62%
2018-03-21 0 8.110 8.100 8.110 8.100 8.230 2,332,552 19,071,281 8.1761 6.213 6.206 6.213 6.206 6.305 3,044,639 6.2639 -0.98%
2018-03-20 0 8.190 8.170 8.190 8.140 8.380 4,726,000 38,944,460 8.2405 6.275 6.259 6.275 6.236 6.420 6,168,765 6.3132 0.12%
2018-03-19 0 8.180 8.150 8.180 8.160 8.350 2,119,093 17,422,540 8.2217 6.267 6.244 6.267 6.252 6.397 2,766,015 6.2988 -1.45%
2018-03-16 0 8.300 8.300 8.310 8.300 8.500 2,362,088 19,756,916 8.3642 6.359 6.359 6.366 6.359 6.512 3,083,192 6.4079 -1.07%
2018-03-15 0 8.390 8.390 8.400 8.280 8.600 3,792,803 32,081,024 8.4584 6.428 6.428 6.435 6.343 6.589 4,950,680 6.4801 0.48%
2018-03-14 0 8.350 8.330 8.350 8.260 8.410 2,616,589 21,773,370 8.3213 6.397 6.382 6.397 6.328 6.443 3,415,388 6.3751 -1.07%
2018-03-13 0 8.440 8.430 8.440 8.310 8.600 38,822,098 322,438,409 8.3055 6.466 6.458 6.466 6.366 6.589 50,673,807 6.3630 -1.86%
2018-03-12 0 8.600 8.600 8.610 8.080 8.790 8,135,199 69,465,955 8.5389 6.589 6.589 6.596 6.190 6.734 10,618,733 6.5418 5.39%
2018-03-09 0 8.160 8.160 8.180 8.010 8.340 4,484,480 36,584,921 8.1581 6.252 6.252 6.267 6.137 6.389 5,853,513 6.2501 1.24%
2018-03-08 0 8.060 8.060 8.110 7.710 8.200 7,440,349 60,019,746 8.0668 6.175 6.175 6.213 5.907 6.282 9,711,758 6.1801 3.47%
2018-03-07 0 7.790 7.760 7.790 7.650 7.890 4,734,469 36,755,817 7.7635 5.968 5.945 5.968 5.861 6.045 6,179,820 5.9477 -0.13%
2018-03-06 0 7.800 7.780 7.800 7.710 8.100 10,146,121 79,795,359 7.8646 5.976 5.960 5.976 5.907 6.206 13,243,555 6.0252 -0.51%
2018-03-05 0 7.840 7.820 7.840 7.450 7.900 13,524,967 104,790,380 7.7479 6.006 5.991 6.006 5.708 6.052 17,653,903 5.9358 5.38%
2018-03-02 0 7.440 7.430 7.440 6.910 7.440 9,970,031 71,768,730 7.1984 5.700 5.692 5.700 5.294 5.700 13,013,707 5.5149 6.29%
2018-03-01 0 7.000 6.990 7.000 6.810 7.260 5,090,000 35,970,150 7.0668 5.363 5.355 5.363 5.217 5.562 6,643,888 5.4140 0.86%
2018-02-28 0 6.940 6.930 6.950 6.860 6.950 1,301,934 9,008,078 6.9190 5.317 5.309 5.325 5.256 5.325 1,699,392 5.3008 0.14%
2018-02-27 0 6.930 6.920 6.930 6.920 7.180 2,437,000 17,171,630 7.0462 5.309 5.302 5.309 5.302 5.501 3,180,974 5.3982 -2.67%
2018-02-26 0 7.120 7.110 7.120 6.900 7.250 4,242,652 30,228,271 7.1249 5.455 5.447 5.455 5.286 5.554 5,537,860 5.4585 3.04%
2018-02-23 0 6.910 6.900 6.910 6.880 7.000 1,095,565 7,593,942 6.9315 5.294 5.286 5.294 5.271 5.363 1,430,022 5.3104 0.29%
2018-02-22 0 6.890 6.880 6.900 6.730 6.960 1,880,565 12,903,848 6.8617 5.279 5.271 5.286 5.156 5.332 2,454,669 5.2569 1.17%
2018-02-21 0 6.810 6.800 6.810 6.750 6.830 542,000 3,688,780 6.8059 5.217 5.210 5.217 5.171 5.233 707,463 5.2141 0.74%
2018-02-20 0 6.760 6.740 6.760 6.660 6.800 852,232 5,747,161 6.7437 5.179 5.164 5.179 5.102 5.210 1,112,404 5.1664 -0.59%
2018-02-15 0 6.800 6.750 6.800 6.750 6.840 1,464,000 9,872,660 6.7436 5.210 5.171 5.210 5.171 5.240 1,910,934 5.1664 0.74%
2018-02-14 0 6.750 6.730 6.750 6.650 6.800 2,907,000 19,447,178 6.6898 5.171 5.156 5.171 5.095 5.210 3,794,456 5.1252 2.12%
2018-02-13 0 6.610 6.600 6.610 6.480 6.730 2,428,000 16,107,515 6.6341 5.064 5.056 5.064 4.964 5.156 3,169,226 5.0825 2.80%
2018-02-12 0 6.430 6.430 6.440 6.340 6.550 2,069,249 13,203,527 6.3808 4.926 4.926 4.934 4.857 5.018 2,700,955 4.8885 1.10%
2018-02-09 0 6.360 6.360 6.370 6.180 6.420 7,210,117 45,372,923 6.2930 4.873 4.873 4.880 4.735 4.918 9,411,240 4.8211 -2.30%
2018-02-08 0 6.510 6.510 6.520 6.470 6.620 5,196,500 33,735,315 6.4919 4.987 4.987 4.995 4.957 5.072 6,782,901 4.9736 -0.31%
2018-02-07 0 6.530 6.500 6.530 6.300 6.700 11,694,125 74,858,700 6.4014 5.003 4.980 5.003 4.827 5.133 15,264,137 4.9042 1.71%
2018-02-06 0 6.420 6.400 6.420 6.150 6.690 10,804,914 69,269,731 6.4109 4.918 4.903 4.918 4.712 5.125 14,103,466 4.9115 -6.28%
2018-02-05 0 6.850 6.850 6.860 6.720 7.020 6,104,000 42,097,169 6.8967 5.248 5.248 5.256 5.148 5.378 7,967,445 5.2836 -3.39%
2018-02-02 0 7.090 7.090 7.100 7.070 7.280 3,338,715 23,745,519 7.1122 5.432 5.432 5.439 5.416 5.577 4,357,966 5.4488 0.28%
2018-02-01 0 7.070 7.060 7.070 7.060 7.220 4,351,000 31,093,324 7.1462 5.416 5.409 5.416 5.409 5.531 5,679,284 5.4749 -1.53%
2018-01-31 0 7.180 7.170 7.180 7.150 7.240 6,419,582 46,327,600 7.2166 5.501 5.493 5.501 5.478 5.547 8,379,368 5.5288 -0.69%
2018-01-30 0 7.230 7.210 7.230 7.190 7.450 8,430,345 61,587,957 7.3055 5.539 5.524 5.539 5.508 5.708 11,003,982 5.5969 1.12%
2018-01-29 0 7.150 7.150 7.180 7.110 7.230 3,457,507 24,852,013 7.1878 5.478 5.478 5.501 5.447 5.539 4,513,024 5.5067 0.00%
2018-01-26 0 7.150 7.150 7.170 7.150 7.250 2,391,000 17,234,960 7.2083 5.478 5.478 5.493 5.478 5.554 3,120,931 5.5224 -0.97%
2018-01-25 0 7.220 7.220 7.240 7.170 7.250 1,812,000 13,077,740 7.2173 5.531 5.531 5.547 5.493 5.554 2,365,172 5.5293 -0.69%
2018-01-24 0 7.270 7.240 7.270 7.170 7.290 4,319,820 31,166,294 7.2147 5.570 5.547 5.570 5.493 5.585 5,638,586 5.5273 0.97%
2018-01-23 0 7.200 7.190 7.200 7.120 7.240 7,174,704 51,601,520 7.1921 5.516 5.508 5.516 5.455 5.547 9,365,016 5.5100 0.70%
2018-01-22 0 7.150 7.150 7.180 7.100 7.250 7,912,627 57,008,707 7.2048 5.478 5.478 5.501 5.439 5.554 10,328,214 5.5197 0.42%
2018-01-19 0 7.120 7.120 7.150 7.100 7.540 81,045,458 578,914,850 7.1431 5.455 5.455 5.478 5.439 5.777 105,787,222 5.4724 -4.17%
2018-01-18 0 7.430 7.410 7.430 7.200 7.650 2,688,000 19,857,730 7.3875 5.692 5.677 5.692 5.516 5.861 3,508,599 5.6597 3.19%
2018-01-17 0 7.200 7.200 7.210 7.130 7.450 3,119,892 22,583,331 7.2385 5.516 5.516 5.524 5.462 5.708 4,072,341 5.5455 -1.91%
2018-01-16 0 7.340 7.330 7.340 7.270 7.470 2,144,429 15,792,023 7.3642 5.623 5.616 5.623 5.570 5.723 2,799,086 5.6419 0.00%
2018-01-15 0 7.340 7.320 7.340 7.340 7.620 1,705,076 12,712,110 7.4555 5.623 5.608 5.623 5.623 5.838 2,225,606 5.7118 -3.55%
2018-01-12 0 7.610 7.570 7.610 7.510 7.700 1,456,109 11,107,193 7.6280 5.830 5.800 5.830 5.754 5.899 1,900,634 5.8439 1.60%
2018-01-11 0 7.490 7.480 7.490 7.380 7.570 1,391,971 10,445,790 7.5043 5.738 5.731 5.738 5.654 5.800 1,816,915 5.7492 -1.06%
2018-01-10 0 7.570 7.570 7.610 7.460 7.670 2,054,278 15,557,525 7.5732 5.800 5.800 5.830 5.715 5.876 2,681,413 5.8020 -0.66%
2018-01-09 0 7.620 7.620 7.650 7.410 7.700 2,772,883 20,996,387 7.5720 5.838 5.838 5.861 5.677 5.899 3,619,396 5.8011 2.14%
2018-01-08 0 7.460 7.460 7.480 7.370 7.580 2,078,000 15,538,830 7.4778 5.715 5.715 5.731 5.646 5.807 2,712,377 5.7289 0.13%
2018-01-05 0 7.450 7.450 7.460 7.110 7.460 3,689,453 27,108,885 7.3477 5.708 5.708 5.715 5.447 5.715 4,815,779 5.6292 4.05%
2018-01-04 0 7.160 7.160 7.170 7.030 7.260 2,308,160 16,487,044 7.1429 5.485 5.485 5.493 5.386 5.562 3,012,801 5.4723 0.28%
2018-01-03 0 7.140 7.130 7.140 7.100 7.330 1,020,000 7,324,180 7.1806 5.470 5.462 5.470 5.439 5.616 1,331,388 5.5012 -1.11%
2018-01-02 0 7.220 7.220 7.240 7.120 7.300 2,151,074 15,551,996 7.2299 5.531 5.531 5.547 5.455 5.593 2,807,759 5.5389 0.28%
2017-12-29 0 7.200 7.190 7.200 6.980 7.300 4,825,444 34,547,595 7.1595 5.516 5.508 5.516 5.348 5.593 6,298,568 5.4850 3.30%
2017-12-28 0 6.970 6.970 7.000 6.850 7.000 1,076,082 7,455,675 6.9285 5.340 5.340 5.363 5.248 5.363 1,404,591 5.3081 1.60%
2017-12-27 0 6.860 6.860 6.870 6.850 7.000 1,015,317 6,998,721 6.8931 5.256 5.256 5.263 5.248 5.363 1,325,276 5.2810 -1.29%
2017-12-22 0 6.950 6.940 6.950 6.900 7.000 784,742 5,436,115 6.9273 5.325 5.317 5.325 5.286 5.363 1,024,310 5.3071 0.29%
2017-12-21 0 6.930 6.930 6.960 6.810 6.990 1,218,011 8,432,325 6.9230 5.309 5.309 5.332 5.217 5.355 1,589,848 5.3039 1.91%
2017-12-20 0 6.800 6.800 6.810 6.780 6.870 845,000 5,762,730 6.8198 5.210 5.210 5.217 5.194 5.263 1,102,964 5.2248 -0.15%
2017-12-19 0 6.810 6.810 6.820 6.800 6.880 987,099 6,746,417 6.8346 5.217 5.217 5.225 5.210 5.271 1,288,443 5.2361 -0.29%
2017-12-18 0 6.830 6.800 6.830 6.770 6.940 2,206,395 15,099,579 6.8436 5.233 5.210 5.233 5.187 5.317 2,879,969 5.2430 -0.44%
2017-12-15 0 6.860 6.850 6.860 6.860 6.990 12,239,308 84,072,563 6.8691 5.256 5.248 5.256 5.256 5.355 15,975,755 5.2625 -1.44%
2017-12-14 0 6.960 6.960 6.970 6.950 7.180 2,341,607 16,422,236 7.0132 5.332 5.332 5.340 5.325 5.501 3,056,459 5.3730 -1.97%
2017-12-13 0 7.100 7.100 7.130 7.000 7.250 2,397,098 17,096,497 7.1322 5.439 5.439 5.462 5.363 5.554 3,128,890 5.4641 -1.53%
2017-12-12 0 7.210 7.180 7.210 7.110 7.450 3,753,732 27,445,007 7.3114 5.524 5.501 5.524 5.447 5.708 4,899,681 5.6014 0.56%
2017-12-11 0 7.170 7.160 7.170 6.900 7.180 3,925,563 27,694,594 7.0549 5.493 5.485 5.493 5.286 5.501 5,123,969 5.4049 4.06%
2017-12-08 0 6.890 6.890 6.910 6.640 6.900 3,383,987 23,070,158 6.8174 5.279 5.279 5.294 5.087 5.286 4,417,059 5.2230 4.08%
2017-12-07 0 6.620 6.620 6.640 6.500 6.770 2,088,000 13,771,210 6.5954 5.072 5.072 5.087 4.980 5.187 2,725,430 5.0529 -1.34%
2017-12-06 0 6.710 6.680 6.710 6.600 7.030 3,742,000 25,285,380 6.7572 5.141 5.118 5.141 5.056 5.386 4,884,367 5.1768 -3.87%
2017-12-05 0 6.980 6.970 6.980 6.930 7.090 3,316,000 23,226,025 7.0042 5.348 5.340 5.348 5.309 5.432 4,328,317 5.3661 -0.14%
2017-12-04 0 6.990 6.930 6.990 6.770 6.990 3,547,873 24,576,872 6.9272 5.355 5.309 5.355 5.187 5.355 4,630,977 5.3071 2.79%
2017-12-01 0 6.800 6.800 6.820 6.660 6.860 2,740,313 18,536,732 6.7645 5.210 5.210 5.225 5.102 5.256 3,576,883 5.1824 1.95%
2017-11-30 0 6.670 6.670 6.710 6.530 6.780 7,975,442 53,158,711 6.6653 5.110 5.110 5.141 5.003 5.194 10,410,205 5.1064 -0.60%
2017-11-29 0 6.710 6.700 6.710 6.620 6.800 1,981,000 13,299,130 6.7133 5.141 5.133 5.141 5.072 5.210 2,585,765 5.1432 -1.03%
2017-11-28 0 6.780 6.780 6.790 6.710 6.960 2,893,099 19,627,751 6.7843 5.194 5.194 5.202 5.141 5.332 3,776,312 5.1976 -0.29%
2017-11-27 0 6.800 6.770 6.800 6.750 7.000 1,951,000 13,388,290 6.8623 5.210 5.187 5.210 5.171 5.363 2,546,606 5.2573 -2.44%
2017-11-24 0 6.970 6.970 7.000 6.960 7.020 2,510,468 17,566,869 6.9974 5.340 5.340 5.363 5.332 5.378 3,276,870 5.3609 -0.14%
2017-11-23 0 6.980 6.970 6.980 6.920 7.110 4,229,163 29,629,975 7.0061 5.348 5.340 5.348 5.302 5.447 5,520,253 5.3675 -0.57%
2017-11-22 0 7.020 7.020 7.030 6.970 7.080 3,082,867 21,618,348 7.0124 5.378 5.378 5.386 5.340 5.424 4,024,012 5.3723 0.29%
2017-11-21 0 7.000 6.980 7.000 6.800 7.000 6,659,604 46,307,147 6.9534 5.363 5.348 5.363 5.210 5.363 8,692,665 5.3272 2.94%
2017-11-20 0 6.800 6.800 6.820 6.600 6.880 2,976,314 20,150,527 6.7703 5.210 5.210 5.225 5.056 5.271 3,884,931 5.1868 1.49%
2017-11-17 0 6.700 6.660 6.700 6.620 6.870 1,421,657 9,565,311 6.7283 5.133 5.102 5.133 5.072 5.263 1,855,664 5.1547 -0.59%
2017-11-16 0 6.740 6.740 6.750 6.690 6.760 1,082,000 7,276,045 6.7246 5.164 5.164 5.171 5.125 5.179 1,412,316 5.1519 1.05%
2017-11-15 0 6.670 6.670 6.680 6.630 6.840 2,017,000 13,504,100 6.6951 5.110 5.110 5.118 5.079 5.240 2,632,755 5.1293 -2.91%
2017-11-14 0 6.870 6.870 6.890 6.770 6.970 2,712,901 18,649,034 6.8742 5.263 5.263 5.279 5.187 5.340 3,541,102 5.2664 0.29%
2017-11-13 0 6.850 6.850 6.860 6.690 6.880 3,229,540 22,024,157 6.8196 5.248 5.248 5.256 5.125 5.271 4,215,462 5.2246 2.09%
2017-11-10 0 6.710 6.700 6.710 6.680 6.850 1,679,517 11,282,162 6.7175 5.141 5.133 5.141 5.118 5.248 2,192,244 5.1464 -1.47%
2017-11-09 0 6.810 6.810 6.820 6.620 6.840 1,844,894 12,505,531 6.7785 5.217 5.217 5.225 5.072 5.240 2,408,108 5.1931 1.95%
2017-11-08 0 6.680 6.660 6.680 6.630 6.840 3,061,008 20,609,533 6.7329 5.118 5.102 5.118 5.079 5.240 3,995,480 5.1582 0.75%
2017-11-07 0 6.630 6.630 6.640 6.500 6.750 4,121,512 27,399,841 6.6480 5.079 5.079 5.087 4.980 5.171 5,379,738 5.0932 2.00%
2017-11-06 0 6.500 6.480 6.500 6.370 6.530 1,678,000 10,846,815 6.4641 4.980 4.964 4.980 4.880 5.003 2,190,264 4.9523 -0.15%
2017-11-03 0 6.510 6.500 6.520 6.470 6.550 986,038 6,424,720 6.5157 4.987 4.980 4.995 4.957 5.018 1,287,058 4.9918 0.15%
2017-11-02 0 6.500 6.490 6.500 6.470 6.570 723,768 4,718,709 6.5196 4.980 4.972 4.980 4.957 5.033 944,722 4.9948 0.00%
2017-11-01 0 6.500 6.490 6.500 6.480 6.610 1,776,322 11,611,108 6.5366 4.980 4.972 4.980 4.964 5.064 2,318,602 5.0078 0.00%
2017-10-31 0 6.500 6.500 6.510 6.470 6.550 604,000 3,934,670 6.5144 4.980 4.980 4.987 4.957 5.018 788,391 4.9908 0.15%
2017-10-30 0 6.490 6.490 6.510 6.450 6.590 967,739 6,296,722 6.5066 4.972 4.972 4.987 4.941 5.049 1,263,173 4.9848 -0.92%
2017-10-27 0 6.550 6.550 6.570 6.540 6.610 1,147,241 7,531,749 6.5651 5.018 5.018 5.033 5.010 5.064 1,497,474 5.0296 0.15%
2017-10-26 0 6.540 6.540 6.570 6.520 6.660 3,644,878 24,026,727 6.5919 5.010 5.010 5.033 4.995 5.102 4,757,596 5.0502 -1.36%
2017-10-25 0 6.630 6.610 6.630 6.490 6.830 5,955,459 39,503,161 6.6331 5.079 5.064 5.079 4.972 5.233 7,773,557 5.0817 -1.78%
2017-10-24 0 6.750 6.750 6.770 6.650 6.880 5,698,772 37,803,163 6.6336 5.171 5.171 5.187 5.095 5.271 7,438,508 5.0821 -1.32%
2017-10-23 0 6.840 6.810 6.840 6.700 6.860 3,247,446 22,089,730 6.8022 5.240 5.217 5.240 5.133 5.256 4,238,835 5.2113 2.09%
2017-10-20 0 6.700 6.700 6.740 6.650 6.790 991,000 6,669,120 6.7297 5.133 5.133 5.164 5.095 5.202 1,293,535 5.1557 0.75%
2017-10-19 0 6.650 6.650 6.700 6.650 6.840 2,248,733 15,227,317 6.7715 5.095 5.095 5.133 5.095 5.240 2,935,232 5.1878 -1.92%
2017-10-18 0 6.780 6.780 6.800 6.700 6.860 1,475,000 10,029,050 6.7994 5.194 5.194 5.210 5.133 5.256 1,925,292 5.2091 0.30%
2017-10-17 0 6.760 6.760 6.800 6.760 6.870 979,000 6,646,265 6.7888 5.179 5.179 5.210 5.179 5.263 1,277,872 5.2010 -1.17%
2017-10-16 0 6.840 6.830 6.850 6.770 6.930 2,354,000 16,165,550 6.8673 5.240 5.233 5.248 5.187 5.309 3,072,635 5.2611 1.33%
2017-10-13 0 6.750 6.750 6.800 6.610 6.800 1,956,000 13,151,205 6.7235 5.171 5.171 5.210 5.064 5.210 2,553,133 5.1510 -0.30%
2017-10-12 0 6.770 6.770 6.790 6.730 6.890 2,152,401 14,618,060 6.7915 5.187 5.187 5.202 5.156 5.279 2,809,491 5.2031 -0.44%
2017-10-11 0 6.800 6.800 6.870 6.800 7.110 3,396,033 23,699,129 6.9785 5.210 5.210 5.263 5.210 5.447 4,432,783 5.3463 -2.30%
2017-10-10 0 6.960 6.960 6.990 6.880 6.990 1,096,740 7,621,888 6.9496 5.332 5.332 5.355 5.271 5.355 1,431,556 5.3242 0.58%
2017-10-09 0 6.920 6.910 6.920 6.770 6.980 1,565,482 10,817,881 6.9103 5.302 5.294 5.302 5.187 5.348 2,043,396 5.2941 2.22%
2017-10-06 0 6.770 6.770 6.800 6.770 6.990 2,224,135 15,347,141 6.9003 5.187 5.187 5.210 5.187 5.355 2,903,125 5.2864 -0.73%
2017-10-04 0 6.820 6.800 6.830 6.670 6.860 906,641 6,149,201 6.7824 5.225 5.210 5.233 5.110 5.256 1,183,423 5.1961 2.25%
2017-10-03 0 6.670 6.670 6.680 6.590 6.720 1,220,012 8,119,577 6.6553 5.110 5.110 5.118 5.049 5.148 1,592,460 5.0988 1.21%
2017-09-29 0 6.590 6.590 6.600 6.590 6.870 3,395,895 22,983,613 6.7681 5.049 5.049 5.056 5.049 5.263 4,432,602 5.1851 -3.09%
2017-09-28 0 6.800 6.780 6.800 6.610 6.840 3,821,794 25,818,102 6.7555 5.210 5.194 5.210 5.064 5.240 4,988,521 5.1755 2.87%
2017-09-27 0 6.610 6.600 6.650 6.530 6.650 876,355 5,787,078 6.6036 5.064 5.056 5.095 5.003 5.095 1,143,891 5.0591 0.15%
2017-09-26 0 6.600 6.520 6.600 6.450 6.700 1,632,189 10,731,918 6.5752 5.056 4.995 5.056 4.941 5.133 2,130,468 5.0374 -0.30%
2017-09-25 0 6.620 6.610 6.620 6.550 6.980 6,636,046 44,598,498 6.7206 5.072 5.064 5.072 5.018 5.348 8,661,915 5.1488 1.85%
2017-09-22 0 6.500 6.470 6.500 6.230 6.560 2,043,400 13,097,290 6.4096 4.980 4.957 4.980 4.773 5.026 2,667,214 4.9105 2.52%
2017-09-21 0 6.340 6.340 6.360 6.260 6.400 1,103,979 7,004,467 6.3447 4.857 4.857 4.873 4.796 4.903 1,441,005 4.8608 0.63%
2017-09-20 0 6.300 6.270 6.300 6.180 6.380 1,436,333 9,060,486 6.3081 4.827 4.804 4.827 4.735 4.888 1,874,820 4.8327 0.64%
2017-09-19 0 6.260 6.260 6.270 6.170 6.270 751,426 4,673,726 6.2198 4.796 4.796 4.804 4.727 4.804 980,823 4.7651 0.97%
2017-09-18 0 6.200 6.200 6.220 6.170 6.300 1,340,000 8,313,820 6.2043 4.750 4.750 4.765 4.727 4.827 1,749,079 4.7533 -0.80%
2017-09-15 0 6.250 6.250 6.330 6.250 6.400 978,178 6,179,342 6.3172 4.788 4.788 4.850 4.788 4.903 1,276,799 4.8397 -2.04%
2017-09-14 0 6.380 6.380 6.430 6.130 6.450 2,354,744 14,870,323 6.3150 4.888 4.888 4.926 4.696 4.941 3,073,606 4.8381 3.74%
2017-09-13 0 6.150 6.140 6.150 6.120 6.220 1,676,850 10,328,700 6.1596 4.712 4.704 4.712 4.689 4.765 2,188,763 4.7190 -2.38%
2017-09-12 0 6.300 6.280 6.300 6.190 6.350 1,498,686 9,389,714 6.2653 4.827 4.811 4.827 4.742 4.865 1,956,209 4.8000 -0.79%
2017-09-11 0 6.350 6.320 6.350 6.290 6.400 1,183,593 7,490,711 6.3288 4.865 4.842 4.865 4.819 4.903 1,544,923 4.8486 -0.16%
2017-09-08 0 6.360 6.330 6.360 6.240 6.490 2,933,673 18,523,420 6.3141 4.873 4.850 4.873 4.781 4.972 3,829,272 4.8373 -0.62%
2017-09-07 0 6.400 6.370 6.420 6.080 6.430 3,232,607 20,268,231 6.2699 4.903 4.880 4.918 4.658 4.926 4,219,465 4.8035 4.92%
2017-09-06 0 6.100 6.100 6.140 6.030 6.220 2,783,438 16,986,326 6.1026 4.673 4.673 4.704 4.620 4.765 3,633,173 4.6753 -0.33%
2017-09-05 0 6.120 6.070 6.120 6.070 6.320 3,246,769 19,964,827 6.1491 4.689 4.650 4.689 4.650 4.842 4,237,951 4.7110 -2.08%
2017-09-04 0 6.250 6.250 6.270 6.230 6.540 3,015,234 19,101,550 6.3350 4.788 4.788 4.804 4.773 5.010 3,935,732 4.8534 -4.43%
2017-09-01 0 6.540 6.530 6.640 6.320 6.700 3,878,637 25,172,865 6.4901 5.010 5.003 5.087 4.842 5.133 5,062,717 4.9722 1.87%
2017-08-31 0 6.420 6.410 6.430 6.410 6.560 1,449,057 9,362,871 6.4614 4.918 4.911 4.926 4.911 5.026 1,891,429 4.9502 -2.13%
2017-08-30 0 6.560 6.540 6.560 6.300 6.580 3,761,547 24,427,323 6.4940 5.026 5.010 5.026 4.827 5.041 4,909,882 4.9751 3.14%
2017-08-29 0 6.360 6.310 6.360 6.240 6.370 859,337 5,399,956 6.2839 4.873 4.834 4.873 4.781 4.880 1,121,678 4.8142 1.44%
2017-08-28 0 6.270 6.260 6.290 6.250 6.480 3,985,860 25,504,482 6.3987 4.804 4.796 4.819 4.788 4.964 5,202,673 4.9022 -1.57%
2017-08-25 0 6.370 6.350 6.370 6.220 6.400 3,034,457 19,168,874 6.3171 4.880 4.865 4.880 4.765 4.903 3,960,824 4.8396 2.58%
2017-08-24 0 6.210 6.190 6.200 6.090 6.290 6,326,332 39,364,961 6.2224 4.758 4.742 4.750 4.666 4.819 8,257,651 4.7671 0.98%
2017-08-22 0 6.150 6.100 6.150 6.080 6.270 5,216,099 32,123,764 6.1586 4.712 4.673 4.712 4.658 4.804 6,808,483 4.7182 0.99%
2017-08-21 0 6.090 6.090 6.100 5.810 6.240 7,928,237 48,318,682 6.0945 4.666 4.666 4.673 4.451 4.781 10,348,589 4.6691 5.00%
2017-08-18 0 5.800 5.790 5.800 5.600 5.840 3,611,133 20,808,915 5.7624 4.443 4.436 4.443 4.290 4.474 4,713,549 4.4147 2.65%
2017-08-17 0 5.650 5.620 5.660 5.590 5.740 3,192,582 18,077,690 5.6624 4.329 4.306 4.336 4.283 4.398 4,167,222 4.3381 0.53%
2017-08-16 0 5.620 5.630 5.650 5.530 5.700 2,977,619 16,744,999 5.6236 4.306 4.313 4.329 4.237 4.367 3,886,634 4.3084 2.37%
2017-08-15 0 5.490 5.490 5.510 5.460 5.540 1,040,224 5,717,736 5.4966 4.206 4.206 4.221 4.183 4.244 1,357,786 4.2111 0.37%
2017-08-14 0 5.470 5.470 5.480 5.450 5.530 1,755,014 9,616,270 5.4793 4.191 4.191 4.198 4.175 4.237 2,290,789 4.1978 0.18%
2017-08-11 0 5.460 5.430 5.470 5.400 5.530 2,792,716 15,169,405 5.4318 4.183 4.160 4.191 4.137 4.237 3,645,283 4.1614 -1.27%
2017-08-10 0 5.530 5.530 5.540 5.480 5.670 2,149,436 11,929,614 5.5501 4.237 4.237 4.244 4.198 4.344 2,805,621 4.2520 -1.25%
2017-08-09 0 5.600 5.590 5.600 5.530 5.760 2,492,462 13,999,443 5.6167 4.290 4.283 4.290 4.237 4.413 3,253,367 4.3031 0.54%
2017-08-08 0 5.570 5.560 5.570 5.540 5.590 778,559 4,334,250 5.5670 4.267 4.260 4.267 4.244 4.283 1,016,239 4.2650 0.18%
2017-08-07 0 5.560 5.550 5.560 5.500 5.570 1,164,681 6,468,165 5.5536 4.260 4.252 4.260 4.214 4.267 1,520,238 4.2547 1.09%
2017-08-04 0 5.500 5.480 5.500 5.440 5.520 957,740 5,246,807 5.4783 4.214 4.198 4.214 4.168 4.229 1,250,121 4.1970 0.55%
2017-08-03 0 5.470 5.460 5.480 5.400 5.540 1,624,901 8,898,427 5.4763 4.191 4.183 4.198 4.137 4.244 2,120,955 4.1955 0.18%
2017-08-02 0 5.460 5.460 5.480 5.410 5.510 718,365 3,921,106 5.4584 4.183 4.183 4.198 4.145 4.221 937,669 4.1818 0.55%
2017-08-01 0 5.430 5.430 5.450 5.420 5.450 623,955 3,395,983 5.4427 4.160 4.160 4.175 4.152 4.175 814,438 4.1697 -0.55%
2017-07-31 0 5.460 5.460 5.470 5.400 5.510 825,981 4,489,803 5.4357 4.183 4.183 4.191 4.137 4.221 1,078,139 4.1644 0.92%
2017-07-28 0 5.410 5.410 5.420 5.400 5.480 564,123 3,064,454 5.4322 4.145 4.145 4.152 4.137 4.198 736,340 4.1617 -0.92%
2017-07-27 0 5.460 5.460 5.480 5.460 5.520 723,914 3,975,691 5.4919 4.183 4.183 4.198 4.183 4.229 944,912 4.2075 -0.55%
2017-07-26 0 5.490 5.470 5.500 5.460 5.530 528,246 2,903,763 5.4970 4.206 4.191 4.214 4.183 4.237 689,510 4.2113 0.73%
2017-07-25 0 5.450 5.450 5.460 5.420 5.510 729,000 3,971,510 5.4479 4.175 4.175 4.183 4.152 4.221 951,551 4.1737 -0.55%
2017-07-24 0 5.480 5.470 5.500 5.460 5.520 679,000 3,722,060 5.4817 4.198 4.191 4.214 4.183 4.229 886,287 4.1996 -0.36%
2017-07-21 0 5.500 5.520 5.540 5.500 5.590 414,658 2,291,953 5.5273 4.214 4.229 4.244 4.214 4.283 541,246 4.2346 -1.61%
2017-07-20 0 5.590 5.570 5.590 5.500 5.650 1,087,324 6,062,693 5.5758 4.283 4.267 4.283 4.214 4.329 1,419,265 4.2717 0.72%
2017-07-19 0 5.550 5.540 5.550 5.470 5.560 665,767 3,671,255 5.5143 4.252 4.244 4.252 4.191 4.260 869,014 4.2246 0.73%
2017-07-18 0 5.510 5.470 5.510 5.440 5.530 510,251 2,792,454 5.4727 4.221 4.191 4.221 4.168 4.237 666,022 4.1927 0.36%
2017-07-17 0 5.490 5.490 5.500 5.490 5.600 286,702 1,581,954 5.5178 4.206 4.206 4.214 4.206 4.290 374,227 4.2273 -1.26%
2017-07-14 0 5.560 5.550 5.560 5.540 5.740 1,746,154 9,814,134 5.6204 4.260 4.252 4.260 4.244 4.398 2,279,224 4.3059 -0.71%
2017-07-13 0 5.600 5.590 5.600 5.510 5.640 6,364,537 35,556,868 5.5867 4.290 4.283 4.290 4.221 4.321 8,307,519 4.2801 5.07%
2017-07-12 0 5.330 5.320 5.330 5.300 5.380 335,639 1,790,182 5.3337 4.083 4.076 4.083 4.060 4.122 438,104 4.0862 0.57%
2017-07-11 0 5.300 5.300 5.320 5.300 5.390 502,000 2,668,770 5.3163 4.060 4.060 4.076 4.060 4.129 655,252 4.0729 -0.56%
2017-07-10 0 5.330 5.330 5.360 5.310 5.420 1,396,248 7,512,851 5.3807 4.083 4.083 4.106 4.068 4.152 1,822,498 4.1223 -0.37%
2017-07-07 0 5.350 5.330 5.380 5.330 5.420 152,072 815,622 5.3634 4.099 4.083 4.122 4.083 4.152 198,497 4.1090 -0.93%
2017-07-06 0 5.400 5.360 5.400 5.370 5.420 326,592 1,765,367 5.4054 4.137 4.106 4.137 4.114 4.152 426,295 4.1412 0.19%
2017-07-05 0 5.390 5.360 5.390 5.290 5.430 432,971 2,322,085 5.3631 4.129 4.106 4.129 4.053 4.160 565,149 4.1088 1.89%
2017-07-04 0 5.290 5.290 5.300 5.250 5.340 908,806 4,799,377 5.2810 4.053 4.053 4.060 4.022 4.091 1,186,249 4.0458 0.00%
2017-07-03 0 5.290 5.280 5.290 5.270 5.390 3,530,797 18,731,728 5.3052 4.053 4.045 4.053 4.037 4.129 4,608,688 4.0644 -0.19%
2017-06-30 0 5.300 5.300 5.310 5.270 5.340 1,177,375 6,235,231 5.2959 4.060 4.060 4.068 4.037 4.091 1,536,807 4.0573 0.19%
2017-06-29 0 5.290 5.290 5.310 5.280 5.390 1,145,556 6,080,864 5.3082 4.053 4.053 4.068 4.045 4.129 1,495,274 4.0667 -0.38%
2017-06-28 0 5.310 5.300 5.320 5.300 5.390 2,322,860 12,373,010 5.3266 4.068 4.060 4.076 4.060 4.129 3,031,989 4.0808 -1.48%
2017-06-27 0 5.390 5.380 5.400 5.380 5.430 496,296 2,677,410 5.3948 4.129 4.122 4.137 4.122 4.160 647,807 4.1330 -0.37%
2017-06-26 0 5.410 5.400 5.410 5.380 5.430 723,567 3,903,196 5.3944 4.145 4.137 4.145 4.122 4.160 944,459 4.1327 0.00%
2017-06-23 0 5.410 5.400 5.410 5.390 5.450 566,189 3,069,103 5.4206 4.145 4.137 4.145 4.129 4.175 739,037 4.1528 0.00%
2017-06-22 0 5.410 5.390 5.410 5.390 5.510 1,635,871 8,888,025 5.4332 4.145 4.129 4.145 4.129 4.221 2,135,274 4.1625 -1.46%
2017-06-21 0 5.490 5.490 5.500 5.480 5.540 717,000 3,946,285 5.5039 4.206 4.206 4.214 4.198 4.244 935,888 4.2166 -0.72%
2017-06-20 0 5.530 5.530 5.560 5.530 5.620 377,362 2,093,649 5.5481 4.237 4.237 4.260 4.237 4.306 492,564 4.2505 -0.90%
2017-06-19 0 5.580 5.570 5.580 5.550 5.740 1,594,000 8,988,790 5.6391 4.275 4.267 4.275 4.252 4.398 2,080,620 4.3202 0.72%
2017-06-16 0 5.540 5.480 5.540 5.470 5.590 1,374,694 7,586,185 5.5185 4.244 4.198 4.244 4.191 4.283 1,794,364 4.2278 1.28%
2017-06-15 0 5.470 5.450 5.470 5.430 5.480 499,430 2,724,394 5.4550 4.191 4.175 4.191 4.160 4.198 651,897 4.1792 0.00%
2017-06-14 0 5.470 5.460 5.480 5.450 5.500 1,000,747 5,480,077 5.4760 4.191 4.183 4.198 4.175 4.214 1,306,258 4.1952 0.00%
2017-06-13 0 5.470 5.470 5.480 5.420 5.490 804,910 4,399,779 5.4662 4.191 4.191 4.198 4.152 4.206 1,050,635 4.1877 1.11%
2017-06-12 0 5.410 5.410 5.450 5.400 5.510 1,203,856 6,556,805 5.4465 4.145 4.145 4.175 4.137 4.221 1,571,372 4.1727 -1.46%
2017-06-09 0 5.490 5.480 5.500 5.450 5.510 4,630,306 25,374,836 5.4802 4.206 4.198 4.214 4.175 4.221 6,043,858 4.1985 1.29%
2017-06-08 0 5.420 5.410 5.430 5.370 5.510 1,594,150 8,641,059 5.4205 4.152 4.145 4.160 4.114 4.221 2,080,816 4.1527 -0.55%
2017-06-07 0 5.450 5.410 5.450 5.400 5.470 1,672,669 9,060,559 5.4168 4.175 4.145 4.175 4.137 4.191 2,183,306 4.1499 0.37%
2017-06-06 0 5.430 5.410 5.440 5.400 5.560 3,577,641 19,620,449 5.4842 4.160 4.145 4.168 4.137 4.260 4,669,832 4.2015 -1.81%
2017-06-05 0 5.530 5.520 5.540 5.440 5.590 3,263,636 18,001,100 5.5157 4.237 4.229 4.244 4.168 4.283 4,259,967 4.2256 1.28%
2017-06-02 0 5.460 5.430 5.460 5.390 5.530 2,575,915 14,028,525 5.4460 4.183 4.160 4.183 4.129 4.237 3,362,297 4.1723 0.74%
2017-06-01 0 5.420 5.410 5.440 5.410 5.510 1,058,049 5,777,558 5.4606 4.152 4.145 4.168 4.145 4.221 1,381,053 4.1834 -2.34%
2017-05-31 0 5.550 5.550 5.580 5.450 5.590 1,016,216 5,632,449 5.5426 4.252 4.252 4.275 4.175 4.283 1,326,449 4.2463 -0.89%
2017-05-29 0 5.600 5.570 5.600 5.530 5.650 810,748 4,546,232 5.6075 4.290 4.267 4.290 4.237 4.329 1,058,255 4.2960 -0.88%
2017-05-26 0 5.650 5.620 5.650 5.560 5.650 680,878 3,814,676 5.6026 4.329 4.306 4.329 4.260 4.329 888,738 4.2922 -0.35%
2017-05-25 0 5.670 5.670 5.680 5.500 5.710 4,660,681 26,275,911 5.6378 4.344 4.344 4.352 4.214 4.375 6,083,506 4.3192 3.28%
2017-05-24 0 5.490 5.430 5.480 5.430 5.720 3,854,720 21,230,352 5.5076 4.206 4.160 4.198 4.160 4.382 5,031,499 4.2195 -3.68%
2017-05-23 0 5.700 5.680 5.690 5.650 5.800 4,099,034 23,473,698 5.7266 4.367 4.352 4.359 4.329 4.443 5,350,398 4.3873 -1.38%
2017-05-22 0 5.780 5.770 5.780 5.710 5.820 4,069,233 23,535,638 5.7838 4.428 4.420 4.428 4.375 4.459 5,311,499 4.4311 0.17%
2017-05-19 0 5.770 5.770 5.790 5.640 5.800 3,383,750 19,539,412 5.7745 4.420 4.420 4.436 4.321 4.443 4,416,750 4.4239 2.49%
2017-05-18 0 5.630 5.600 5.630 5.560 5.920 7,947,671 45,648,292 5.7436 4.313 4.290 4.313 4.260 4.535 10,373,956 4.4003 -2.76%
2017-05-17 0 5.790 5.780 5.790 5.610 5.850 20,945,522 120,895,345 5.7719 4.436 4.428 4.436 4.298 4.482 27,339,824 4.4220 3.21%
2017-05-16 0 5.610 5.610 5.620 5.390 5.620 19,771,133 108,402,155 5.4828 4.298 4.298 4.306 4.129 4.306 25,806,915 4.2005 3.89%
2017-05-15 0 5.400 5.400 5.410 5.400 5.420 8,064,122 43,595,068 5.4061 4.137 4.137 4.145 4.137 4.152 10,525,958 4.1417 0.19%
2017-05-12 0 5.390 5.390 5.400 5.320 5.400 4,297,185 23,117,758 5.3797 4.129 4.129 4.137 4.076 4.137 5,609,041 4.1215 1.51%
2017-05-11 0 5.310 5.310 5.320 5.310 5.340 2,018,389 10,742,543 5.3223 4.068 4.068 4.076 4.068 4.091 2,634,568 4.0775 0.19%
2017-05-10 0 5.300 5.300 5.310 5.300 5.350 2,752,117 14,617,421 5.3113 4.060 4.060 4.068 4.060 4.099 3,592,290 4.0691 0.00%
2017-05-09 0 5.300 5.300 5.310 5.210 5.340 12,245,136 64,699,425 5.2837 4.060 4.060 4.068 3.991 4.091 15,983,362 4.0479 0.00%
2017-05-08 0 5.300 5.260 5.280 5.270 5.420 28,532,485 153,087,783 5.3654 4.060 4.030 4.045 4.037 4.152 37,242,955 4.1105

Webb-site Database - Powered By Linux Group

Back to top